590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,184700,203510590600,12810,12810,12810,12810,74383
|
|
20240319,184600,203510590600,12810,12810,12810,12810,0
|
|
20240319,184500,203510590600,12810,12810,12810,12810,0
|
|
20240319,184400,203510590600,12810,12810,12810,12810,0
|
|
20240319,184300,203510590600,12810,12810,12810,12810,0
|
|
20240319,184200,203510590600,12810,12810,12810,12810,0
|
|
20240319,184100,203510590600,12810,12810,12810,12810,0
|
|
20240319,184000,203510590600,12810,12810,12810,12810,0
|
|
20240319,183900,203510590600,12810,12810,12810,12810,0
|
|
20240319,183800,203510590600,12810,12810,12810,12810,0
|
|
20240319,183700,203510590600,12810,12810,12810,12810,0
|
|
20240319,183600,203510590600,12810,12810,12810,12810,0
|
|
20240319,183500,203510590600,12810,12810,12810,12810,0
|
|
20240319,183400,203510590600,12810,12810,12810,12810,0
|
|
20240319,183300,203510590600,12810,12810,12810,12810,0
|
|
20240319,183200,203510590600,12810,12810,12810,12810,0
|
|
20240319,183100,203510590600,12810,12810,12810,12810,0
|
|
20240319,183000,203510590600,12810,12810,12810,12810,0
|
|
20240319,182900,203510590600,12810,12810,12810,12810,0
|
|
20240319,182800,203510590600,12810,12810,12810,12810,0
|
|
20240319,182700,203510590600,12810,12810,12810,12810,0
|
|
20240319,182600,203510590600,12810,12810,12810,12810,0
|
|
20240319,182500,203510590600,12810,12810,12810,12810,0
|
|
20240319,182400,203510590600,12810,12810,12810,12810,0
|
|
20240319,182300,203510590600,12810,12810,12810,12810,0
|
|
20240319,182200,203510590600,12810,12810,12810,12810,0
|
|
20240319,182100,203510590600,12810,12810,12810,12810,0
|
|
20240319,182000,203510590600,12810,12810,12810,12810,0
|
|
20240319,181900,203510590600,12810,12810,12810,12810,0
|
|
20240319,181800,203510590600,12810,12810,12810,12810,0
|
|
20240319,181700,203510590600,12810,12810,12810,12810,74383
|
|
20240319,181600,203510590600,12810,12810,12810,12810,0
|
|
20240319,181500,203510590600,12810,12810,12810,12810,0
|
|
20240319,181400,203510590600,12810,12810,12810,12810,0
|
|
20240319,181300,203510590600,12810,12810,12810,12810,0
|
|
20240319,181200,203510590600,12810,12810,12810,12810,0
|
|
20240319,181100,203510590600,12810,12810,12810,12810,0
|
|
20240319,181000,203510590600,12810,12810,12810,12810,0
|
|
20240319,180900,203510590600,12810,12810,12810,12810,0
|
|
20240319,180800,203510590600,12810,12810,12810,12810,0
|
|
20240319,180700,203510590600,12810,12810,12810,12810,0
|
|
20240319,180600,203510590600,12810,12810,12810,12810,0
|
|
20240319,180500,203510590600,12810,12810,12810,12810,0
|
|
20240319,180400,203510590600,12810,12810,12810,12810,0
|
|
20240319,180300,203510590600,12810,12810,12810,12810,0
|
|
20240319,180200,203510590600,12810,12810,12810,12810,0
|
|
20240319,180100,203510590600,12810,12810,12810,12810,0
|
|
20240319,180000,203510590600,12810,12810,12810,12810,0
|
|
20240319,175900,203510590600,12810,12810,12810,12810,0
|
|
20240319,175800,203510590600,12810,12810,12810,12810,0
|
|
20240319,175700,203510590600,12810,12810,12810,12810,0
|
|
20240319,175600,203510590600,12810,12810,12810,12810,0
|
|
20240319,175500,203510590600,12810,12810,12810,12810,0
|
|
20240319,175400,203510590600,12810,12810,12810,12810,0
|
|
20240319,175300,203510590600,12810,12810,12810,12810,0
|
|
20240319,175200,203510590600,12810,12810,12810,12810,0
|
|
20240319,175100,203510590600,12810,12810,12810,12810,0
|
|
20240319,175000,203510590600,12810,12810,12810,12810,0
|
|
20240319,174900,203510590600,12810,12810,12810,12810,0
|
|
20240319,174800,203510590600,12810,12810,12810,12810,0
|
|
20240319,174700,203510590600,12810,12810,12810,12810,74383
|
|
20240319,174600,203510590600,12810,12810,12810,12810,0
|
|
20240319,174500,203510590600,12810,12810,12810,12810,0
|
|
20240319,174400,203510590600,12810,12810,12810,12810,0
|
|
20240319,174300,203510590600,12810,12810,12810,12810,0
|
|
20240319,174200,203510590600,12810,12810,12810,12810,0
|
|
20240319,174100,203510590600,12810,12810,12810,12810,0
|
|
20240319,174000,203510590600,12810,12810,12810,12810,0
|
|
20240319,173900,203510590600,12810,12810,12810,12810,0
|
|
20240319,173800,203510590600,12810,12810,12810,12810,0
|
|
20240319,173700,203510590600,12810,12810,12810,12810,0
|
|
20240319,173600,203510590600,12810,12810,12810,12810,0
|
|
20240319,173500,203510590600,12810,12810,12810,12810,0
|
|
20240319,173400,203510590600,12810,12810,12810,12810,0
|
|
20240319,173300,203510590600,12810,12810,12810,12810,0
|
|
20240319,173200,203510590600,12810,12810,12810,12810,0
|
|
20240319,173100,203510590600,12810,12810,12810,12810,0
|
|
20240319,173000,203510590600,12810,12810,12810,12810,0
|
|
20240319,172900,203510590600,12810,12810,12810,12810,0
|
|
20240319,172800,203510590600,12810,12810,12810,12810,0
|
|
20240319,172700,203510590600,12810,12810,12810,12810,0
|
|
20240319,172600,203510590600,12810,12810,12810,12810,0
|
|
20240319,172500,203510590600,12810,12810,12810,12810,0
|
|
20240319,172400,203510590600,12810,12810,12810,12810,0
|
|
20240319,172300,203510590600,12810,12810,12810,12810,0
|
|
20240319,172200,203510590600,12810,12810,12810,12810,0
|
|
20240319,172100,203510590600,12810,12810,12810,12810,0
|
|
20240319,172000,203510590600,12810,12810,12810,12810,0
|
|
20240319,171900,203510590600,12810,12810,12810,12810,0
|
|
20240319,171800,203510590600,12810,12810,12810,12810,0
|
|
20240319,171700,203510590600,12810,12810,12810,12810,74383
|
|
20240319,171600,203510590600,12810,12810,12810,12810,0
|
|
20240319,171500,203510590600,12810,12810,12810,12810,0
|
|
20240319,171400,203510590600,12810,12810,12810,12810,0
|
|
20240319,171300,203510590600,12810,12810,12810,12810,0
|
|
20240319,171200,203510590600,12810,12810,12810,12810,0
|
|
20240319,171100,203510590600,12810,12810,12810,12810,0
|
|
20240319,171000,203510590600,12810,12810,12810,12810,0
|
|
20240319,170900,203510590600,12810,12810,12810,12810,0
|
|
20240319,170800,203510590600,12810,12810,12810,12810,0
|
|
20240319,170700,203510590600,12810,12810,12810,12810,0
|
|
20240319,170600,203510590600,12810,12810,12810,12810,0
|
|
20240319,170500,203510590600,12810,12810,12810,12810,0
|
|
20240319,170400,203510590600,12810,12810,12810,12810,0
|
|
20240319,170300,203510590600,12810,12810,12810,12810,0
|
|
20240319,170200,203510590600,12810,12810,12810,12810,0
|
|
20240319,170100,203510590600,12810,12810,12810,12810,0
|
|
20240319,170000,203510590600,12810,12810,12810,12810,0
|
|
20240319,165900,203510590600,12810,12810,12810,12810,0
|
|
20240319,165800,203510590600,12810,12810,12810,12810,0
|
|
20240319,165700,203510590600,12810,12810,12810,12810,0
|
|
20240319,165600,203510590600,12810,12810,12810,12810,0
|
|
20240319,165500,203510590600,12810,12810,12810,12810,0
|
|
20240319,165400,203510590600,12810,12810,12810,12810,0
|
|
20240319,165300,203510590600,12810,12810,12810,12810,0
|
|
20240319,165200,203510590600,12810,12810,12810,12810,0
|
|
20240319,165100,203510590600,12810,12810,12810,12810,0
|
|
20240319,165000,203510590600,12810,12810,12810,12810,0
|
|
20240319,164900,203510590600,12810,12810,12810,12810,0
|
|
20240319,164800,203510590600,12810,12810,12810,12810,0
|
|
20240319,164700,203510590600,12810,12810,12810,12810,74383
|
|
20240319,164600,203510590600,12810,12810,12810,12810,0
|
|
20240319,164500,203510590600,12810,12810,12810,12810,0
|
|
20240319,164400,203510590600,12810,12810,12810,12810,0
|
|
20240319,164300,203510590600,12810,12810,12810,12810,0
|
|
20240319,164200,203510590600,12810,12810,12810,12810,0
|
|
20240319,164100,203510590600,12810,12810,12810,12810,0
|
|
20240319,164000,203510590600,12810,12810,12810,12810,0
|
|
20240319,163900,203510590600,12810,12810,12810,12810,0
|
|
20240319,163800,203510590600,12810,12810,12810,12810,0
|
|
20240319,163700,203510590600,12810,12810,12810,12810,0
|
|
20240319,163600,203510590600,12810,12810,12810,12810,0
|
|
20240319,163500,203510590600,12810,12810,12810,12810,0
|
|
20240319,163400,203510590600,12810,12810,12810,12810,0
|
|
20240319,163300,203510590600,12810,12810,12810,12810,0
|
|
20240319,163200,203510590600,12810,12810,12810,12810,0
|
|
20240319,163100,203510590600,12810,12810,12810,12810,0
|
|
20240319,163000,203510590600,12810,12810,12810,12810,0
|
|
20240319,162900,203510590600,12810,12810,12810,12810,0
|
|
20240319,162800,203510590600,12810,12810,12810,12810,0
|
|
20240319,162700,203510590600,12810,12810,12810,12810,0
|
|
20240319,162600,203510590600,12810,12810,12810,12810,0
|
|
20240319,162500,203510590600,12810,12810,12810,12810,0
|
|
20240319,162400,203510590600,12810,12810,12810,12810,0
|
|
20240319,162300,203510590600,12810,12810,12810,12810,0
|
|
20240319,162200,203510590600,12810,12810,12810,12810,0
|
|
20240319,162100,203510590600,12810,12810,12810,12810,0
|
|
20240319,162000,203510590600,12810,12810,12810,12810,0
|
|
20240319,161900,203510590600,12810,12810,12810,12810,0
|
|
20240319,161800,203510590600,12810,12810,12810,12810,0
|
|
20240319,161700,203510590600,12810,12810,12810,12810,74383
|
|
20240319,161600,203510590600,12810,12810,12810,12810,0
|
|
20240319,161500,203510590600,12810,12810,12810,12810,0
|
|
20240319,161400,203510590600,12810,12810,12810,12810,0
|
|
20240319,161300,203510590600,12810,12810,12810,12810,0
|
|
20240319,161200,203510590600,12810,12810,12810,12810,0
|
|
20240319,161100,203510590600,12810,12810,12810,12810,0
|
|
20240319,161000,203510590600,12810,12810,12810,12810,0
|
|
20240319,160900,203510590600,12810,12810,12810,12810,0
|
|
20240319,160800,203510590600,12810,12810,12810,12810,0
|
|
20240319,160700,203510590600,12810,12810,12810,12810,0
|
|
20240319,160600,203510590600,12810,12810,12810,12810,0
|
|
20240319,160500,203510590600,12810,12810,12810,12810,0
|
|
20240319,160400,203510590600,12810,12810,12810,12810,0
|
|
20240319,160300,203510590600,12810,12810,12810,12810,0
|
|
20240319,160200,203510590600,12810,12810,12810,12810,0
|
|
20240319,160100,203510590600,12810,12810,12810,12810,0
|
|
20240319,160000,203510590600,12810,12810,12810,12810,0
|
|
20240319,155900,203510590600,12810,12810,12810,12810,0
|
|
20240319,155800,203510590600,12810,12810,12810,12810,0
|
|
20240319,155700,203510590600,12810,12810,12810,12810,0
|
|
20240319,155600,203510590600,12810,12810,12810,12810,0
|
|
20240319,155500,203510590600,12810,12810,12810,12810,0
|
|
20240319,155400,203510590600,12810,12810,12810,12810,0
|
|
20240319,155300,203510590600,12810,12810,12810,12810,0
|
|
20240319,155200,203510590600,12810,12810,12810,12810,0
|
|
20240319,155100,203510590600,12810,12810,12810,12810,0
|
|
20240319,155000,203510590600,12810,12810,12810,12810,0
|
|
20240319,154900,203510590600,12810,12810,12810,12810,0
|
|
20240319,154800,203510590600,12810,12810,12810,12810,0
|
|
20240319,154700,203510590600,12810,12810,12810,12810,74383
|
|
20240319,154600,203510590600,12810,12810,12810,12810,0
|
|
20240319,154500,203510590600,12810,12810,12810,12810,0
|
|
20240319,154400,203510590600,12810,12810,12810,12810,0
|
|
20240319,154300,203510590600,12810,12810,12810,12810,0
|
|
20240319,154200,203510590600,12810,12810,12810,12810,0
|
|
20240319,154100,203510590600,12810,12810,12810,12810,0
|
|
20240319,154000,203510590600,12810,12810,12810,12810,0
|
|
20240319,153900,203510590600,12810,12810,12810,12810,0
|
|
20240319,153800,203510590600,12810,12810,12810,12810,0
|
|
20240319,153700,203510590600,12810,12810,12810,12810,0
|
|
20240319,153600,203510590600,12810,12810,12810,12810,0
|
|
20240319,153500,203510590600,12810,12810,12810,12810,0
|
|
20240319,153400,203510590600,12810,12810,12810,12810,0
|
|
20240319,153300,203510590600,12810,12810,12810,12810,0
|
|
20240319,153200,203510590600,12810,12810,12810,12810,0
|
|
20240319,153100,203510590600,12810,12810,12810,12810,0
|
|
20240319,153000,203510590600,12810,12810,12810,12810,74383
|
|
20240319,152900,202557744370,12810,12810,12810,12810,0
|
|
20240319,152800,202557744370,12810,12810,12810,12810,0
|
|
20240319,152700,202557744370,12810,12810,12810,12810,0
|
|
20240319,152600,202557744370,12810,12810,12810,12810,0
|
|
20240319,152500,202557744370,12810,12810,12810,12810,0
|
|
20240319,152400,202557744370,12810,12810,12810,12810,0
|
|
20240319,152300,202557744370,12810,12810,12810,12810,0
|
|
20240319,152200,202557744370,12810,12810,12810,12810,0
|
|
20240319,152100,202557744370,12810,12810,12810,12810,0
|
|
20240319,152000,202557744370,12810,12810,12810,12810,0
|
|
20240319,151900,202557744370,12810,12800,12840,12780,14898
|
|
20240319,151800,202366940700,12800,12800,12810,12750,24697
|
|
20240319,151700,202051253510,12810,12800,12830,12780,12168
|
|
20240319,151600,201895513300,12800,12770,12860,12750,20515
|
|
20240319,151500,201633451980,12770,12880,12900,12750,40159
|
|
20240319,151400,201118427970,12880,12890,12910,12880,5562
|
|
20240319,151300,201046737330,12890,12910,12920,12880,3703
|
|
20240319,151200,200998991980,12900,12890,12940,12880,16312
|
|
20240319,151100,200788536680,12890,12950,12950,12850,13525
|
|
20240319,151000,200614028010,12950,12960,12970,12940,9205
|
|
20240319,150900,200494775930,12960,13020,13030,12960,17949
|
|
20240319,150800,200261473700,13010,13040,13050,13010,17346
|
|
20240319,150700,200035577890,13040,13020,13050,13010,28401
|
|
20240319,150600,199665638800,13020,12980,13020,12980,20920
|
|
20240319,150500,199393560230,12980,12950,13000,12940,24641
|
|
20240319,150400,199073785280,12950,12970,12980,12940,12827
|
|
20240319,150300,198907527750,12970,12880,12970,12870,24464
|
|
20240319,150200,198590923400,12870,12870,12880,12840,4501
|
|
20240319,150100,198533043600,12850,12870,12880,12830,9227
|
|
20240319,150000,198414454810,12880,12900,12900,12830,8322
|
|
20240319,145900,198307480100,12900,12830,12920,12830,21180
|
|
20240319,145800,198034991780,12830,12840,12850,12810,15356
|
|
20240319,145700,197838039080,12840,12830,12860,12820,9518
|
|
20240319,145600,197715883370,12820,12870,12870,12820,14315
|
|
20240319,145500,197532005890,12870,12860,12880,12830,23195
|
|
20240319,145400,197234109600,12880,12900,12900,12860,10139
|
|
20240319,145300,197103574920,12900,12900,12900,12840,26439
|
|
20240319,145200,196763426970,12900,12930,12940,12870,25814
|
|
20240319,145100,196430474230,12930,12960,12960,12930,6483
|
|
20240319,145000,196346508750,12960,12950,12960,12940,7370
|
|
20240319,144900,196251063610,12950,12980,12980,12950,13716
|
|
20240319,144800,196073218850,12980,12970,13000,12950,9792
|
|
20240319,144700,195946138510,12980,12920,12990,12910,18505
|
|
20240319,144600,195706756380,12930,12940,12950,12910,7355
|
|
20240319,144500,195611678320,12950,12900,12950,12890,28569
|
|
20240319,144400,195242807200,12920,12940,12960,12870,48362
|
|
20240319,144300,194618722860,12940,13000,13030,12940,11730
|
|
20240319,144200,194466540820,13030,13010,13040,12990,17726
|
|
20240319,144100,194236037490,13000,12940,13060,12930,33284
|
|
20240319,144000,193803724800,12930,13060,13070,12910,53984
|
|
20240319,143900,193103693110,13070,13070,13090,13040,8731
|
|
20240319,143800,192989638780,13070,13060,13100,13040,18074
|
|
20240319,143700,192753581350,13050,13030,13090,13020,25460
|
|
20240319,143600,192421548550,13060,13140,13150,13000,75304
|
|
20240319,143500,191438633540,13140,13170,13170,13110,24268
|
|
20240319,143400,191119912300,13170,13210,13230,13160,14879
|
|
20240319,143300,190923690200,13200,13140,13260,13140,27536
|
|
20240319,143200,190560291900,13160,13170,13180,13140,14838
|
|
20240319,143100,190365156790,13180,13140,13230,13130,22797
|
|
20240319,143000,190064808060,13140,13190,13190,13110,32953
|
|
20240319,142900,189631165370,13150,13350,13350,13050,150020
|
|
20240319,142800,187651338450,13330,13360,13370,13330,10748
|
|
20240319,142700,187507907520,13360,13400,13400,13350,8606
|
|
20240319,142600,187392825330,13390,13410,13420,13370,3880
|
|
20240319,142500,187340860140,13410,13410,13440,13400,5335
|
|
20240319,142400,187269270630,13410,13380,13410,13360,6419
|
|
20240319,142300,187183336840,13380,13360,13380,13350,8875
|
|
20240319,142200,187064738890,13360,13400,13400,13360,8695
|
|
20240319,142100,186948468440,13400,13390,13400,13350,8128
|
|
20240319,142000,186839813650,13380,13390,13400,13380,3694
|
|
20240319,141900,186790343890,13380,13360,13390,13350,15150
|
|
20240319,141800,186587927780,13360,13410,13420,13360,12891
|
|
20240319,141700,186415465020,13410,13380,13420,13370,5406
|
|
20240319,141600,186343039570,13380,13420,13430,13360,31382
|
|
20240319,141500,185922869060,13420,13440,13450,13410,9300
|
|
20240319,141400,185797996230,13450,13440,13470,13420,5935
|
|
20240319,141300,185718215300,13450,13470,13470,13420,12770
|
|
20240319,141200,185546624560,13450,13480,13480,13450,2629
|
|
20240319,141100,185511249430,13480,13490,13500,13440,11698
|
|
20240319,141000,185353769460,13490,13530,13530,13460,6165
|
|
20240319,140900,185270679720,13530,13510,13540,13510,6676
|
|
20240319,140800,185180381880,13510,13510,13540,13480,8080
|
|
20240319,140700,185071224400,13520,13520,13590,13510,10795
|
|
20240319,140600,184925031010,13520,13460,13540,13450,6041
|
|
20240319,140500,184843533400,13460,13450,13460,13410,11422
|
|
20240319,140400,184690115460,13450,13450,13510,13400,17574
|
|
20240319,140300,184454136140,13440,13530,13530,13440,15508
|
|
20240319,140200,184244945300,13530,13520,13560,13520,4645
|
|
20240319,140100,184182060440,13530,13560,13570,13520,10186
|
|
20240319,140000,184044179150,13570,13580,13620,13570,6062
|
|
20240319,135900,183961830770,13580,13650,13650,13540,24232
|
|
20240319,135800,183632297970,13650,13620,13650,13570,19696
|
|
20240319,135700,183364286410,13620,13600,13620,13590,11268
|
|
20240319,135600,183211019530,13600,13580,13630,13570,42778
|
|
20240319,135500,182628873690,13590,13500,13600,13490,27708
|
|
20240319,135400,182253028440,13500,13490,13500,13480,8132
|
|
20240319,135300,182143288940,13470,13430,13490,13430,5215
|
|
20240319,135200,182073153320,13430,13460,13470,13410,10872
|
|
20240319,135100,181927142230,13460,13470,13490,13440,6408
|
|
20240319,135000,181840873650,13470,13530,13530,13460,11335
|
|
20240319,134900,181687952780,13530,13530,13550,13520,14606
|
|
20240319,134800,181490205800,13550,13510,13590,13500,38645
|
|
20240319,134700,180966218140,13500,13500,13560,13490,31614
|
|
20240319,134600,180538646660,13500,13440,13510,13440,17884
|
|
20240319,134500,180297453590,13450,13360,13470,13340,9031
|
|
20240319,134400,180176211000,13360,13410,13410,13340,15486
|
|
20240319,134300,179969224430,13410,13450,13450,13400,7087
|
|
20240319,134200,179874111770,13440,13450,13450,13420,6899
|
|
20240319,134100,179781420730,13450,13420,13460,13390,8990
|
|
20240319,134000,179660581960,13420,13360,13420,13350,5325
|
|
20240319,133900,179589248830,13360,13380,13390,13340,13245
|
|
20240319,133800,179412287670,13370,13390,13390,13360,7084
|
|
20240319,133700,179317575610,13380,13410,13410,13360,6252
|
|
20240319,133600,179233902800,13410,13390,13440,13380,9964
|
|
20240319,133500,179100278240,13380,13350,13420,13350,14262
|
|
20240319,133400,178909733440,13350,13430,13430,13350,18139
|
|
20240319,133300,178667022670,13430,13400,13450,13390,17883
|
|
20240319,133200,178427010620,13390,13400,13420,13360,30248
|
|
20240319,133100,178022293780,13400,13430,13460,13400,17464
|
|
20240319,133000,177787906760,13430,13450,13450,13430,9579
|
|
20240319,132900,177659172560,13450,13470,13480,13430,8792
|
|
20240319,132800,177540924900,13470,13430,13480,13420,7674
|
|
20240319,132700,177437806220,13430,13450,13470,13410,27269
|
|
20240319,132600,177071514080,13450,13510,13510,13450,15511
|
|
20240319,132500,176862553750,13490,13500,13540,13480,12894
|
|
20240319,132400,176688397780,13500,13550,13550,13480,9073
|
|
20240319,132300,176565819440,13560,13500,13560,13400,65790
|
|
20240319,132200,175679710520,13520,13600,13600,13500,27205
|
|
20240319,132100,175311404330,13560,13560,13610,13530,15714
|
|
20240319,132000,175098367720,13560,13550,13580,13550,5081
|
|
20240319,131900,175029474300,13570,13570,13620,13550,9840
|
|
20240319,131800,174895885210,13570,13590,13600,13570,7533
|
|
20240319,131700,174793593530,13600,13590,13600,13580,5158
|
|
20240319,131600,174723519380,13590,13610,13630,13570,6452
|
|
20240319,131500,174635755520,13630,13570,13640,13570,15874
|
|
20240319,131400,174419553170,13590,13560,13590,13540,4845
|
|
20240319,131300,174353870120,13560,13590,13600,13530,11787
|
|
20240319,131200,174193871240,13580,13540,13590,13530,8460
|
|
20240319,131100,174079261040,13550,13570,13570,13530,6292
|
|
20240319,131000,173994017020,13580,13560,13590,13550,4679
|
|
20240319,130900,173930526140,13570,13570,13600,13540,16435
|
|
20240319,130800,173707454130,13590,13540,13590,13510,17464
|
|
20240319,130700,173471122840,13550,13630,13640,13510,48092
|
|
20240319,130600,172819120130,13650,13670,13670,13600,10834
|
|
20240319,130500,172671373560,13650,13620,13690,13610,19221
|
|
20240319,130400,172409030640,13630,13620,13670,13500,72561
|
|
20240319,130300,171423568300,13620,13770,13780,13620,29480
|
|
20240319,130200,171020253840,13790,13690,13820,13670,28810
|
|
20240319,130100,170624533370,13690,13710,13740,13690,14749
|
|
20240319,130000,170422290270,13740,13720,13780,13710,13622
|
|
20240319,125900,170235226760,13720,13730,13750,13700,20891
|
|
20240319,125800,169948678430,13720,13780,13790,13720,11050
|
|
20240319,125700,169796681620,13760,13820,13820,13760,18538
|
|
20240319,125600,169541073170,13820,13740,13830,13740,30308
|
|
20240319,125500,169122697900,13740,13720,13760,13690,9911
|
|
20240319,125400,168986724970,13710,13770,13770,13680,35266
|
|
20240319,125300,168503231560,13770,13750,13770,13730,10627
|
|
20240319,125200,168357110000,13750,13810,13810,13740,18177
|
|
20240319,125100,168106574320,13800,13850,13870,13800,38446
|
|
20240319,125000,167574576800,13850,13780,13890,13750,43231
|
|
20240319,124900,166977035230,13770,13730,13780,13720,14388
|
|
20240319,124800,166779316580,13730,13730,13750,13720,10616
|
|
20240319,124700,166633540010,13730,13740,13750,13680,17347
|
|
20240319,124600,166395678790,13740,13780,13790,13660,74444
|
|
20240319,124500,165374616030,13770,13820,13840,13750,20527
|
|
20240319,124400,165091458350,13820,13750,13840,13750,23702
|
|
20240319,124300,164764632870,13750,13760,13800,13750,20186
|
|
20240319,124200,164486539490,13760,13770,13840,13720,60768
|
|
20240319,124100,163650152610,13760,13860,13870,13760,72092
|
|
20240319,124000,162655287170,13860,13870,13880,13800,56598
|
|
20240319,123900,161872311670,13880,13900,13930,13840,37531
|
|
20240319,123800,161351313770,13910,13890,13970,13860,63840
|
|
20240319,123700,160463859590,13890,14010,14050,13850,127740
|
|
20240319,123600,158680287330,14010,14010,14100,14010,133840
|
|
20240319,123500,156797848770,14020,14010,14080,13950,153008
|
|
20240319,123400,154653206580,14010,13860,14100,13860,228966
|
|
20240319,123300,151451992490,13860,13850,13870,13810,28362
|
|
20240319,123200,151059510470,13850,13900,13920,13840,66006
|
|
20240319,123100,150143869110,13900,13850,13950,13840,169262
|
|
20240319,123000,147787307700,13870,13820,13900,13810,126266
|
|
20240319,122900,146036720140,13820,13770,13840,13730,37608
|
|
20240319,122800,145517106890,13740,13800,13830,13710,34479
|
|
20240319,122700,145042091460,13810,13800,13820,13760,25340
|
|
20240319,122600,144692451070,13790,13830,13870,13760,46250
|
|
20240319,122500,144053226750,13820,13770,13830,13730,38519
|
|
20240319,122400,143522574410,13780,13770,13810,13760,38932
|
|
20240319,122300,142985815510,13770,13770,13850,13750,96877
|
|
20240319,122200,141648150980,13770,13790,13810,13720,93473
|
|
20240319,122100,140361880640,13780,13580,13800,13570,138490
|
|
20240319,122000,138464650130,13580,13540,13580,13540,11415
|
|
20240319,121900,138309789100,13540,13520,13600,13520,25811
|
|
20240319,121800,137960071240,13520,13490,13520,13490,6554
|
|
20240319,121700,137871583660,13490,13530,13550,13480,15213
|
|
20240319,121600,137666017870,13530,13510,13560,13440,34337
|
|
20240319,121500,137202453400,13500,13560,13560,13440,29092
|
|
20240319,121400,136809704180,13560,13400,13600,13380,65935
|
|
20240319,121300,135917304500,13400,13390,13430,13340,16677
|
|
20240319,121200,135694221460,13390,13420,13420,13380,7828
|
|
20240319,121100,135589347990,13420,13430,13430,13390,6934
|
|
20240319,121000,135496312840,13440,13370,13440,13360,6792
|
|
20240319,120900,135405383790,13370,13440,13440,13360,10092
|
|
20240319,120800,135270328510,13400,13460,13460,13390,20777
|
|
20240319,120700,134991082550,13470,13430,13480,13390,13388
|
|
20240319,120600,134811344890,13440,13430,13460,13420,27277
|
|
20240319,120500,134444623260,13450,13430,13460,13420,33975
|
|
20240319,120400,133988085280,13430,13340,13430,13340,27925
|
|
20240319,120300,133614101640,13350,13330,13360,13330,14270
|
|
20240319,120200,133423717860,13330,13280,13330,13260,17077
|
|
20240319,120100,133196848090,13280,13330,13340,13260,37460
|
|
20240319,120000,132698734050,13330,13350,13370,13330,10933
|
|
20240319,115900,132552848450,13350,13360,13380,13330,11342
|
|
20240319,115800,132401405520,13340,13360,13360,13330,10278
|
|
20240319,115700,132264317660,13340,13330,13410,13300,41535
|
|
20240319,115600,131710045730,13330,13430,13450,13310,35911
|
|
20240319,115500,131229362090,13430,13430,13440,13410,8391
|
|
20240319,115400,131116707700,13420,13450,13460,13410,10491
|
|
20240319,115300,130975828110,13450,13350,13470,13350,22169
|
|
20240319,115200,130678101320,13350,13460,13500,13350,41971
|
|
20240319,115100,130114702200,13460,13520,13520,13390,73456
|
|
20240319,115000,129126786560,13510,13580,13600,13510,36846
|
|
20240319,114900,128627669490,13590,13610,13610,13570,6638
|
|
20240319,114800,128537530280,13590,13570,13640,13550,16954
|
|
20240319,114700,128307305220,13590,13600,13610,13560,13586
|
|
20240319,114600,128122738870,13600,13580,13630,13570,6738
|
|
20240319,114500,128031138050,13590,13610,13610,13570,17090
|
|
20240319,114400,127798957670,13610,13580,13620,13580,5701
|
|
20240319,114300,127721460430,13580,13600,13620,13580,9947
|
|
20240319,114200,127586292640,13610,13610,13630,13590,9669
|
|
20240319,114100,127454770240,13610,13670,13670,13610,6818
|
|
20240319,114000,127361801190,13670,13700,13700,13630,18045
|
|
20240319,113900,127114979740,13700,13630,13720,13630,17180
|
|
20240319,113800,126880000590,13640,13610,13650,13600,12583
|
|
20240319,113700,126708739820,13600,13590,13620,13570,10498
|
|
20240319,113600,126566123510,13580,13590,13610,13570,15170
|
|
20240319,113500,126360004280,13590,13620,13620,13580,11528
|
|
20240319,113400,126203277950,13620,13610,13630,13570,20893
|
|
20240319,113300,125919252810,13610,13660,13660,13600,22867
|
|
20240319,113200,125607872880,13650,13650,13660,13640,7343
|
|
20240319,113100,125507641570,13650,13610,13660,13600,11775
|
|
20240319,113000,125347209450,13610,13700,13700,13600,33144
|
|
20240319,112900,124895045340,13700,13710,13720,13680,9740
|
|
20240319,112800,124761551940,13710,13730,13740,13690,14826
|
|
20240319,112700,124558100440,13730,13670,13750,13640,18589
|
|
20240319,112600,124303457210,13660,13710,13710,13650,5741
|
|
20240319,112500,124224978420,13710,13650,13750,13640,16609
|
|
20240319,112400,123997290260,13670,13690,13700,13640,19960
|
|
20240319,112300,123724546120,13680,13690,13690,13650,24116
|
|
20240319,112200,123394898840,13690,13710,13720,13680,20360
|
|
20240319,112100,123116124780,13710,13740,13760,13710,17467
|
|
20240319,112000,122876402100,13740,13720,13750,13680,37846
|
|
20240319,111900,122357727780,13730,13790,13800,13710,78393
|
|
20240319,111800,121280283740,13780,13800,13810,13780,21880
|
|
20240319,111700,120978410230,13800,13790,13820,13790,11589
|
|
20240319,111600,120818432860,13800,13800,13820,13790,8525
|
|
20240319,111500,120700807490,13810,13800,13810,13780,10570
|
|
20240319,111400,120554987390,13790,13800,13810,13780,28143
|
|
20240319,111300,120166781130,13800,13850,13850,13800,22225
|
|
20240319,111200,119859678170,13850,13850,13890,13840,16777
|
|
20240319,111100,119627056280,13860,13800,13920,13790,46690
|
|
20240319,111000,118979554450,13790,13800,13810,13790,16940
|
|
20240319,110900,118745752840,13800,13800,13820,13780,16723
|
|
20240319,110800,118514878890,13790,13800,13810,13780,25057
|
|
20240319,110700,118169391290,13800,13890,13890,13800,25903
|
|
20240319,110600,117811191100,13870,13820,13890,13820,21743
|
|
20240319,110500,117509837860,13820,13910,13920,13820,37681
|
|
20240319,110400,116987035630,13910,13890,13920,13810,52348
|
|
20240319,110300,116261254670,13870,13800,13920,13780,58812
|
|
20240319,110200,115446302400,13790,13770,13810,13760,24744
|
|
20240319,110100,115105125250,13770,13830,13840,13760,58124
|
|
20240319,110000,114303234900,13830,13880,13890,13800,42962
|
|
20240319,105900,113709228230,13870,13850,13920,13820,52887
|
|
20240319,105800,112975709860,13850,13880,13900,13830,55638
|
|
20240319,105700,112204501440,13890,13920,13970,13820,136637
|
|
20240319,105600,110302079260,13920,13910,13950,13870,221207
|
|
20240319,105500,107222720860,13910,13620,13910,13620,135030
|
|
20240319,105400,105357485390,13620,13600,13620,13590,11465
|
|
20240319,105300,105201518120,13590,13620,13680,13570,21786
|
|
20240319,105200,104904675860,13620,13580,13640,13520,40892
|
|
20240319,105100,104349952280,13580,13580,13640,13570,27855
|
|
20240319,105000,103971375110,13580,13670,13670,13580,44649
|
|
20240319,104900,103363636930,13670,13690,13720,13670,15444
|
|
20240319,104800,103152203310,13680,13670,13790,13650,21827
|
|
20240319,104700,102852867940,13660,13750,13790,13660,29225
|
|
20240319,104600,102452072770,13760,13630,13810,13610,56615
|
|
20240319,104500,101673882150,13610,13650,13660,13580,53927
|
|
20240319,104400,100939310850,13650,13690,13690,13620,28880
|
|
20240319,104300,100545153320,13670,13830,13840,13530,110535
|
|
20240319,104200,99033373540,13820,13770,13860,13750,60214
|
|
20240319,104100,98200658110,13750,13780,13780,13720,38875
|
|
20240319,104000,97666374270,13770,13800,13810,13730,63469
|
|
20240319,103900,96792940760,13800,13870,13870,13750,88681
|
|
20240319,103800,95569364960,13870,13830,13930,13820,98381
|
|
20240319,103700,94203546740,13840,13810,13890,13780,79389
|
|
20240319,103600,93103998780,13820,13830,13900,13800,91212
|
|
20240319,103500,91840412030,13830,13830,13910,13820,129981
|
|
20240319,103400,90038470220,13840,13860,13900,13800,185815
|
|
20240319,103300,87461828610,13860,13600,13860,13600,310572
|
|
20240319,103200,83186019690,13600,13550,13610,13540,24804
|
|
20240319,103100,82849185320,13560,13530,13630,13510,53107
|
|
20240319,103000,82128909530,13520,13630,13640,13520,53878
|
|
20240319,102900,81398248300,13640,13570,13670,13540,73752
|
|
20240319,102800,80393780920,13540,13640,13650,13490,88343
|
|
20240319,102700,79194925930,13630,13700,13710,13580,106741
|
|
20240319,102600,77740515200,13710,13690,13720,13620,164386
|
|
20240319,102500,75492544320,13690,13650,13720,13630,218822
|
|
20240319,102400,72499250840,13660,13580,13700,13570,357692
|
|
20240319,102300,67612824160,13580,13520,13640,13310,408945
|
|
20240319,102200,62076964170,13520,13190,13540,13190,320030
|
|
20240319,102100,57788813930,13200,13140,13200,13130,15651
|
|
20240319,102000,57582601810,13140,13150,13150,13120,4593
|
|
20240319,101900,57522281230,13140,13120,13150,13070,7293
|
|
20240319,101800,57426725110,13110,13170,13170,13110,8371
|
|
20240319,101700,57316689230,13170,13150,13180,13140,7412
|
|
20240319,101600,57219131440,13150,13140,13220,13130,29753
|
|
20240319,101500,56826609510,13130,13080,13150,13070,9041
|
|
20240319,101400,56708028880,13090,13110,13110,13070,2340
|
|
20240319,101300,56677409830,13110,13050,13120,13040,13305
|
|
20240319,101200,56503579650,13060,13050,13070,13040,2896
|
|
20240319,101100,56465770370,13050,13080,13080,13040,4452
|
|
20240319,101000,56407656350,13080,13030,13090,13010,4105
|
|
20240319,100900,56354117710,13020,13100,13100,13020,12977
|
|
20240319,100800,56184517530,13100,13070,13100,13050,6681
|
|
20240319,100700,56097146930,13070,13040,13080,13020,4736
|
|
20240319,100600,56035338910,13040,13000,13060,12990,8096
|
|
20240319,100500,55930000090,13000,13000,13010,12980,3659
|
|
20240319,100400,55882455130,12980,13000,13030,12970,14581
|
|
20240319,100300,55693099860,13010,12990,13010,12980,10406
|
|
20240319,100200,55557895440,12980,13020,13030,12980,27968
|
|
20240319,100100,55194541000,13020,13070,13080,13020,12925
|
|
20240319,100000,55025931280,13080,13090,13090,13060,8798
|
|
20240319,095900,54910918010,13090,13070,13100,13060,9211
|
|
20240319,095800,54790524940,13070,13080,13090,13070,8539
|
|
20240319,095700,54678848690,13100,13090,13130,13070,13366
|
|
20240319,095600,54503960230,13090,13190,13190,13060,23876
|
|
20240319,095500,54191022210,13180,13240,13240,13180,17723
|
|
20240319,095400,53956783650,13250,13190,13270,13150,25733
|
|
20240319,095300,53616569450,13180,13240,13290,13180,77037
|
|
20240319,095200,52595293520,13240,13170,13290,13150,66497
|
|
20240319,095100,51715260130,13170,13030,13170,13020,30673
|
|
20240319,095000,51313328270,13010,13060,13080,13010,6200
|
|
20240319,094900,51232430520,13050,13090,13100,13050,7297
|
|
20240319,094800,51136963800,13090,13120,13120,13090,10819
|
|
20240319,094700,50995221710,13120,13130,13130,13110,6953
|
|
20240319,094600,50904001550,13130,13110,13150,13090,20962
|
|
20240319,094500,50628881120,13120,13000,13120,12970,15030
|
|
20240319,094400,50433128470,12990,13030,13040,12970,16721
|
|
20240319,094300,50215762160,13040,13030,13050,13020,9472
|
|
20240319,094200,50092320720,13030,13090,13120,13020,17540
|
|
20240319,094100,49863051330,13090,13090,13100,13040,8858
|
|
20240319,094000,49747270160,13080,13030,13100,13030,12454
|
|
20240319,093900,49584529660,13030,13030,13080,13000,12288
|
|
20240319,093800,49424238210,12970,13080,13090,12950,71857
|
|
20240319,093700,48489897120,13090,13050,13090,13050,9821
|
|
20240319,093600,48361625310,13060,13060,13130,13040,12030
|
|
20240319,093500,48204106130,13090,13130,13140,13030,47697
|
|
20240319,093400,47580226630,13130,13140,13180,13130,13147
|
|
20240319,093300,47407389290,13140,13210,13220,13140,23154
|
|
20240319,093200,47102133990,13210,13230,13240,13200,12224
|
|
20240319,093100,46940532520,13240,13260,13260,13210,17436
|
|
20240319,093000,46709879210,13260,13170,13270,13140,29509
|
|
20240319,092900,46320259360,13170,13180,13190,13160,11320
|
|
20240319,092800,46171126570,13170,13190,13220,13150,33037
|
|
20240319,092700,45735405390,13190,13100,13190,13060,34936
|
|
20240319,092600,45277449070,13100,13190,13210,13100,52932
|
|
20240319,092500,44581804220,13190,13230,13240,13150,41203
|
|
20240319,092400,44038443560,13230,13180,13300,13150,55059
|
|
20240319,092300,43311135630,13190,13340,13340,13170,77518
|
|
20240319,092200,42282679360,13350,13280,13350,13270,53193
|
|
20240319,092100,41574285090,13290,13350,13400,13230,97228
|
|
20240319,092000,40277280720,13340,13170,13350,13130,77507
|
|
20240319,091900,39248944980,13140,13250,13280,13120,82322
|
|
20240319,091800,38161984100,13230,13250,13350,13230,113019
|
|
20240319,091700,36660103010,13250,13250,13260,13200,102647
|
|
20240319,091600,35301786000,13250,13140,13280,13130,148384
|
|
20240319,091500,33342971420,13130,13080,13140,13070,107307
|
|
20240319,091400,31936366670,13060,13000,13090,12960,78363
|
|
20240319,091300,30917056490,12990,13070,13080,12950,113968
|
|
20240319,091200,29434797570,13080,13050,13120,13020,81203
|
|
20240319,091100,28373487590,13050,13100,13120,13020,117546
|
|
20240319,091000,26836408540,13100,13160,13200,13070,135963
|
|
20240319,090900,25051297960,13160,13280,13290,13100,182633
|
|
20240319,090800,22643734650,13280,13430,13600,13240,383294
|
|
20240319,090700,17499847110,13460,13430,13460,13420,106733
|
|
20240319,090600,16066093220,13380,13380,13380,13380,0
|
|
20240319,090500,16066093220,13380,13370,13380,13300,155864
|
|
20240319,090400,13984874520,13370,12980,13370,12980,354369
|
|
20240319,090300,9304793600,12990,12970,13030,12890,215252
|
|
20240319,090200,6510732840,12980,12710,13000,12700,249785
|
|
20240319,090100,3291461470,12710,12560,12710,12510,145224
|
|
20240319,090000,1457645370,12540,12170,12580,12170,116185
|