618 lines
35 KiB
CSV
618 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,191500,244916894650,17480,17480,17480,17480,137287
|
|
20240313,191400,244916894650,17480,17480,17480,17480,0
|
|
20240313,191300,244916894650,17480,17480,17480,17480,0
|
|
20240313,191200,244916894650,17480,17480,17480,17480,0
|
|
20240313,191100,244916894650,17480,17480,17480,17480,0
|
|
20240313,191000,244916894650,17480,17480,17480,17480,0
|
|
20240313,190900,244916894650,17480,17480,17480,17480,0
|
|
20240313,190800,244916894650,17480,17480,17480,17480,0
|
|
20240313,190700,244916894650,17480,17480,17480,17480,0
|
|
20240313,190600,244916894650,17480,17480,17480,17480,0
|
|
20240313,190500,244916894650,17480,17480,17480,17480,0
|
|
20240313,190400,244916894650,17480,17480,17480,17480,0
|
|
20240313,190300,244916894650,17480,17480,17480,17480,0
|
|
20240313,190200,244916894650,17480,17480,17480,17480,0
|
|
20240313,190100,244916894650,17480,17480,17480,17480,0
|
|
20240313,190000,244916894650,17480,17480,17480,17480,0
|
|
20240313,185900,244916894650,17480,17480,17480,17480,0
|
|
20240313,185800,244916894650,17480,17480,17480,17480,0
|
|
20240313,185700,244916894650,17480,17480,17480,17480,0
|
|
20240313,185600,244916894650,17480,17480,17480,17480,0
|
|
20240313,185500,244916894650,17480,17480,17480,17480,0
|
|
20240313,185400,244916894650,17480,17480,17480,17480,0
|
|
20240313,185300,244916894650,17480,17480,17480,17480,0
|
|
20240313,185200,244916894650,17480,17480,17480,17480,0
|
|
20240313,185100,244916894650,17480,17480,17480,17480,0
|
|
20240313,185000,244916894650,17480,17480,17480,17480,0
|
|
20240313,184900,244916894650,17480,17480,17480,17480,0
|
|
20240313,184800,244916894650,17480,17480,17480,17480,0
|
|
20240313,184700,244916894650,17480,17480,17480,17480,0
|
|
20240313,184600,244916894650,17480,17480,17480,17480,0
|
|
20240313,184500,244916894650,17480,17480,17480,17480,137287
|
|
20240313,184400,244916894650,17480,17480,17480,17480,0
|
|
20240313,184300,244916894650,17480,17480,17480,17480,0
|
|
20240313,184200,244916894650,17480,17480,17480,17480,0
|
|
20240313,184100,244916894650,17480,17480,17480,17480,0
|
|
20240313,184000,244916894650,17480,17480,17480,17480,0
|
|
20240313,183900,244916894650,17480,17480,17480,17480,0
|
|
20240313,183800,244916894650,17480,17480,17480,17480,0
|
|
20240313,183700,244916894650,17480,17480,17480,17480,0
|
|
20240313,183600,244916894650,17480,17480,17480,17480,0
|
|
20240313,183500,244916894650,17480,17480,17480,17480,0
|
|
20240313,183400,244916894650,17480,17480,17480,17480,0
|
|
20240313,183300,244916894650,17480,17480,17480,17480,0
|
|
20240313,183200,244916894650,17480,17480,17480,17480,0
|
|
20240313,183100,244916894650,17480,17480,17480,17480,0
|
|
20240313,183000,244916894650,17480,17480,17480,17480,0
|
|
20240313,182900,244916894650,17480,17480,17480,17480,0
|
|
20240313,182800,244916894650,17480,17480,17480,17480,0
|
|
20240313,182700,244916894650,17480,17480,17480,17480,0
|
|
20240313,182600,244916894650,17480,17480,17480,17480,0
|
|
20240313,182500,244916894650,17480,17480,17480,17480,0
|
|
20240313,182400,244916894650,17480,17480,17480,17480,0
|
|
20240313,182300,244916894650,17480,17480,17480,17480,0
|
|
20240313,182200,244916894650,17480,17480,17480,17480,0
|
|
20240313,182100,244916894650,17480,17480,17480,17480,0
|
|
20240313,182000,244916894650,17480,17480,17480,17480,0
|
|
20240313,181900,244916894650,17480,17480,17480,17480,0
|
|
20240313,181800,244916894650,17480,17480,17480,17480,0
|
|
20240313,181700,244916894650,17480,17480,17480,17480,0
|
|
20240313,181600,244916894650,17480,17480,17480,17480,0
|
|
20240313,181500,244916894650,17480,17480,17480,17480,137287
|
|
20240313,181400,244916894650,17480,17480,17480,17480,0
|
|
20240313,181300,244916894650,17480,17480,17480,17480,0
|
|
20240313,181200,244916894650,17480,17480,17480,17480,0
|
|
20240313,181100,244916894650,17480,17480,17480,17480,0
|
|
20240313,181000,244916894650,17480,17480,17480,17480,0
|
|
20240313,180900,244916894650,17480,17480,17480,17480,0
|
|
20240313,180800,244916894650,17480,17480,17480,17480,0
|
|
20240313,180700,244916894650,17480,17480,17480,17480,0
|
|
20240313,180600,244916894650,17480,17480,17480,17480,0
|
|
20240313,180500,244916894650,17480,17480,17480,17480,0
|
|
20240313,180400,244916894650,17480,17480,17480,17480,0
|
|
20240313,180300,244916894650,17480,17480,17480,17480,0
|
|
20240313,180200,244916894650,17480,17480,17480,17480,0
|
|
20240313,180100,244916894650,17480,17480,17480,17480,0
|
|
20240313,180000,244916894650,17480,17480,17480,17480,0
|
|
20240313,175900,244916894650,17480,17480,17480,17480,0
|
|
20240313,175800,244916894650,17480,17480,17480,17480,0
|
|
20240313,175700,244916894650,17480,17480,17480,17480,0
|
|
20240313,175600,244916894650,17480,17480,17480,17480,0
|
|
20240313,175500,244916894650,17480,17480,17480,17480,0
|
|
20240313,175400,244916894650,17480,17480,17480,17480,0
|
|
20240313,175300,244916894650,17480,17480,17480,17480,0
|
|
20240313,175200,244916894650,17480,17480,17480,17480,0
|
|
20240313,175100,244916894650,17480,17480,17480,17480,0
|
|
20240313,175000,244916894650,17480,17480,17480,17480,0
|
|
20240313,174900,244916894650,17480,17480,17480,17480,0
|
|
20240313,174800,244916894650,17480,17480,17480,17480,0
|
|
20240313,174700,244916894650,17480,17480,17480,17480,0
|
|
20240313,174600,244916894650,17480,17480,17480,17480,0
|
|
20240313,174500,244916894650,17480,17480,17480,17480,137287
|
|
20240313,174400,244916894650,17480,17480,17480,17480,0
|
|
20240313,174300,244916894650,17480,17480,17480,17480,0
|
|
20240313,174200,244916894650,17480,17480,17480,17480,0
|
|
20240313,174100,244916894650,17480,17480,17480,17480,0
|
|
20240313,174000,244916894650,17480,17480,17480,17480,0
|
|
20240313,173900,244916894650,17480,17480,17480,17480,0
|
|
20240313,173800,244916894650,17480,17480,17480,17480,0
|
|
20240313,173700,244916894650,17480,17480,17480,17480,0
|
|
20240313,173600,244916894650,17480,17480,17480,17480,0
|
|
20240313,173500,244916894650,17480,17480,17480,17480,0
|
|
20240313,173400,244916894650,17480,17480,17480,17480,0
|
|
20240313,173300,244916894650,17480,17480,17480,17480,0
|
|
20240313,173200,244916894650,17480,17480,17480,17480,0
|
|
20240313,173100,244916894650,17480,17480,17480,17480,0
|
|
20240313,173000,244916894650,17480,17480,17480,17480,0
|
|
20240313,172900,244916894650,17480,17480,17480,17480,0
|
|
20240313,172800,244916894650,17480,17480,17480,17480,0
|
|
20240313,172700,244916894650,17480,17480,17480,17480,0
|
|
20240313,172600,244916894650,17480,17480,17480,17480,0
|
|
20240313,172500,244916894650,17480,17480,17480,17480,0
|
|
20240313,172400,244916894650,17480,17480,17480,17480,0
|
|
20240313,172300,244916894650,17480,17480,17480,17480,0
|
|
20240313,172200,244916894650,17480,17480,17480,17480,0
|
|
20240313,172100,244916894650,17480,17480,17480,17480,0
|
|
20240313,172000,244916894650,17480,17480,17480,17480,0
|
|
20240313,171900,244916894650,17480,17480,17480,17480,0
|
|
20240313,171800,244916894650,17480,17480,17480,17480,0
|
|
20240313,171700,244916894650,17480,17480,17480,17480,0
|
|
20240313,171600,244916894650,17480,17480,17480,17480,0
|
|
20240313,171500,244916894650,17480,17480,17480,17480,137287
|
|
20240313,171400,244916894650,17480,17480,17480,17480,0
|
|
20240313,171300,244916894650,17480,17480,17480,17480,0
|
|
20240313,171200,244916894650,17480,17480,17480,17480,0
|
|
20240313,171100,244916894650,17480,17480,17480,17480,0
|
|
20240313,171000,244916894650,17480,17480,17480,17480,0
|
|
20240313,170900,244916894650,17480,17480,17480,17480,0
|
|
20240313,170800,244916894650,17480,17480,17480,17480,0
|
|
20240313,170700,244916894650,17480,17480,17480,17480,0
|
|
20240313,170600,244916894650,17480,17480,17480,17480,0
|
|
20240313,170500,244916894650,17480,17480,17480,17480,0
|
|
20240313,170400,244916894650,17480,17480,17480,17480,0
|
|
20240313,170300,244916894650,17480,17480,17480,17480,0
|
|
20240313,170200,244916894650,17480,17480,17480,17480,0
|
|
20240313,170100,244916894650,17480,17480,17480,17480,0
|
|
20240313,170000,244916894650,17480,17480,17480,17480,0
|
|
20240313,165900,244916894650,17480,17480,17480,17480,0
|
|
20240313,165800,244916894650,17480,17480,17480,17480,0
|
|
20240313,165700,244916894650,17480,17480,17480,17480,0
|
|
20240313,165600,244916894650,17480,17480,17480,17480,0
|
|
20240313,165500,244916894650,17480,17480,17480,17480,0
|
|
20240313,165400,244916894650,17480,17480,17480,17480,0
|
|
20240313,165300,244916894650,17480,17480,17480,17480,0
|
|
20240313,165200,244916894650,17480,17480,17480,17480,0
|
|
20240313,165100,244916894650,17480,17480,17480,17480,0
|
|
20240313,165000,244916894650,17480,17480,17480,17480,0
|
|
20240313,164900,244916894650,17480,17480,17480,17480,0
|
|
20240313,164800,244916894650,17480,17480,17480,17480,0
|
|
20240313,164700,244916894650,17480,17480,17480,17480,0
|
|
20240313,164600,244916894650,17480,17480,17480,17480,0
|
|
20240313,164500,244916894650,17480,17480,17480,17480,137287
|
|
20240313,164400,244916894650,17480,17480,17480,17480,0
|
|
20240313,164300,244916894650,17480,17480,17480,17480,0
|
|
20240313,164200,244916894650,17480,17480,17480,17480,0
|
|
20240313,164100,244916894650,17480,17480,17480,17480,0
|
|
20240313,164000,244916894650,17480,17480,17480,17480,0
|
|
20240313,163900,244916894650,17480,17480,17480,17480,0
|
|
20240313,163800,244916894650,17480,17480,17480,17480,0
|
|
20240313,163700,244916894650,17480,17480,17480,17480,0
|
|
20240313,163600,244916894650,17480,17480,17480,17480,0
|
|
20240313,163500,244916894650,17480,17480,17480,17480,0
|
|
20240313,163400,244916894650,17480,17480,17480,17480,0
|
|
20240313,163300,244916894650,17480,17480,17480,17480,0
|
|
20240313,163200,244916894650,17480,17480,17480,17480,0
|
|
20240313,163100,244916894650,17480,17480,17480,17480,0
|
|
20240313,163000,244916894650,17480,17480,17480,17480,0
|
|
20240313,162900,244916894650,17480,17480,17480,17480,0
|
|
20240313,162800,244916894650,17480,17480,17480,17480,0
|
|
20240313,162700,244916894650,17480,17480,17480,17480,0
|
|
20240313,162600,244916894650,17480,17480,17480,17480,0
|
|
20240313,162500,244916894650,17480,17480,17480,17480,0
|
|
20240313,162400,244916894650,17480,17480,17480,17480,0
|
|
20240313,162300,244916894650,17480,17480,17480,17480,0
|
|
20240313,162200,244916894650,17480,17480,17480,17480,0
|
|
20240313,162100,244916894650,17480,17480,17480,17480,0
|
|
20240313,162000,244916894650,17480,17480,17480,17480,0
|
|
20240313,161900,244916894650,17480,17480,17480,17480,0
|
|
20240313,161800,244916894650,17480,17480,17480,17480,0
|
|
20240313,161700,244916894650,17480,17480,17480,17480,0
|
|
20240313,161600,244916894650,17480,17480,17480,17480,0
|
|
20240313,161500,244916894650,17480,17480,17480,17480,137287
|
|
20240313,161400,244916894650,17480,17480,17480,17480,0
|
|
20240313,161300,244916894650,17480,17480,17480,17480,0
|
|
20240313,161200,244916894650,17480,17480,17480,17480,0
|
|
20240313,161100,244916894650,17480,17480,17480,17480,0
|
|
20240313,161000,244916894650,17480,17480,17480,17480,0
|
|
20240313,160900,244916894650,17480,17480,17480,17480,0
|
|
20240313,160800,244916894650,17480,17480,17480,17480,0
|
|
20240313,160700,244916894650,17480,17480,17480,17480,0
|
|
20240313,160600,244916894650,17480,17480,17480,17480,0
|
|
20240313,160500,244916894650,17480,17480,17480,17480,0
|
|
20240313,160400,244916894650,17480,17480,17480,17480,0
|
|
20240313,160300,244916894650,17480,17480,17480,17480,0
|
|
20240313,160200,244916894650,17480,17480,17480,17480,0
|
|
20240313,160100,244916894650,17480,17480,17480,17480,0
|
|
20240313,160000,244916894650,17480,17480,17480,17480,0
|
|
20240313,155900,244916894650,17480,17480,17480,17480,0
|
|
20240313,155800,244916894650,17480,17480,17480,17480,0
|
|
20240313,155700,244916894650,17480,17480,17480,17480,0
|
|
20240313,155600,244916894650,17480,17480,17480,17480,0
|
|
20240313,155500,244916894650,17480,17480,17480,17480,0
|
|
20240313,155400,244916894650,17480,17480,17480,17480,0
|
|
20240313,155300,244916894650,17480,17480,17480,17480,0
|
|
20240313,155200,244916894650,17480,17480,17480,17480,0
|
|
20240313,155100,244916894650,17480,17480,17480,17480,0
|
|
20240313,155000,244916894650,17480,17480,17480,17480,0
|
|
20240313,154900,244916894650,17480,17480,17480,17480,0
|
|
20240313,154800,244916894650,17480,17480,17480,17480,0
|
|
20240313,154700,244916894650,17480,17480,17480,17480,0
|
|
20240313,154600,244916894650,17480,17480,17480,17480,0
|
|
20240313,154500,244916894650,17480,17480,17480,17480,137287
|
|
20240313,154400,244916894650,17480,17480,17480,17480,0
|
|
20240313,154300,244916894650,17480,17480,17480,17480,0
|
|
20240313,154200,244916894650,17480,17480,17480,17480,0
|
|
20240313,154100,244916894650,17480,17480,17480,17480,0
|
|
20240313,154000,244916894650,17480,17480,17480,17480,0
|
|
20240313,153900,244916894650,17480,17480,17480,17480,0
|
|
20240313,153800,244916894650,17480,17480,17480,17480,0
|
|
20240313,153700,244916894650,17480,17480,17480,17480,0
|
|
20240313,153600,244916894650,17480,17480,17480,17480,0
|
|
20240313,153500,244916894650,17480,17480,17480,17480,0
|
|
20240313,153400,244916894650,17480,17480,17480,17480,0
|
|
20240313,153300,244916894650,17480,17480,17480,17480,0
|
|
20240313,153200,244916894650,17480,17480,17480,17480,0
|
|
20240313,153100,244916894650,17480,17480,17480,17480,0
|
|
20240313,153000,244916894650,17480,17480,17480,17480,137287
|
|
20240313,152900,242517117890,17440,17440,17440,17440,0
|
|
20240313,152800,242517117890,17440,17440,17440,17440,0
|
|
20240313,152700,242517117890,17440,17440,17440,17440,0
|
|
20240313,152600,242517117890,17440,17440,17440,17440,0
|
|
20240313,152500,242517117890,17440,17440,17440,17440,0
|
|
20240313,152400,242517117890,17440,17440,17440,17440,0
|
|
20240313,152300,242517117890,17440,17440,17440,17440,0
|
|
20240313,152200,242517117890,17440,17440,17440,17440,0
|
|
20240313,152100,242517117890,17440,17440,17440,17440,0
|
|
20240313,152000,242517117890,17440,17440,17440,17440,0
|
|
20240313,151900,242517117890,17440,17440,17450,17430,17567
|
|
20240313,151800,242210745490,17440,17450,17450,17430,18790
|
|
20240313,151700,241883012320,17450,17460,17460,17440,9962
|
|
20240313,151600,241709182790,17460,17440,17460,17440,8101
|
|
20240313,151500,241567798650,17450,17450,17460,17440,12997
|
|
20240313,151400,241341042080,17450,17440,17450,17420,9312
|
|
20240313,151300,241178619060,17430,17410,17430,17400,60004
|
|
20240313,151200,240133700760,17410,17410,17410,17400,7033
|
|
20240313,151100,240011290370,17410,17410,17420,17400,11358
|
|
20240313,151000,239813605140,17400,17390,17410,17380,20854
|
|
20240313,150900,239450762330,17390,17410,17420,17390,38340
|
|
20240313,150800,238783705520,17410,17420,17420,17400,22133
|
|
20240313,150700,238398379860,17420,17420,17420,17410,4672
|
|
20240313,150600,238317018320,17410,17410,17420,17410,8832
|
|
20240313,150500,238163221010,17410,17410,17420,17400,5928
|
|
20240313,150400,238059997430,17420,17420,17420,17400,9467
|
|
20240313,150300,237895227710,17420,17410,17430,17400,10934
|
|
20240313,150200,237704867150,17410,17400,17420,17390,10021
|
|
20240313,150100,237530461780,17410,17420,17420,17400,11555
|
|
20240313,150000,237329306730,17410,17400,17430,17400,10326
|
|
20240313,145900,237149456670,17410,17440,17450,17400,35662
|
|
20240313,145800,236528171480,17450,17450,17460,17440,13759
|
|
20240313,145700,236288102060,17460,17450,17460,17450,6717
|
|
20240313,145600,236170836180,17460,17450,17460,17450,11642
|
|
20240313,145500,235967609770,17460,17450,17460,17440,18323
|
|
20240313,145400,235647858380,17460,17450,17470,17450,9540
|
|
20240313,145300,235481309770,17460,17450,17460,17440,15277
|
|
20240313,145200,235214716170,17450,17440,17450,17430,12027
|
|
20240313,145100,235004952750,17430,17440,17440,17430,7131
|
|
20240313,145000,234880611660,17430,17430,17440,17420,12257
|
|
20240313,144900,234666973480,17430,17440,17440,17420,7493
|
|
20240313,144800,234536382820,17430,17430,17440,17420,7999
|
|
20240313,144700,234396940870,17430,17440,17440,17420,11874
|
|
20240313,144600,234189946960,17440,17450,17450,17440,5249
|
|
20240313,144500,234098372950,17450,17450,17460,17440,19500
|
|
20240313,144400,233758075090,17450,17450,17470,17430,10555
|
|
20240313,144300,233573939330,17460,17480,17480,17450,12822
|
|
20240313,144200,233349946300,17470,17470,17480,17460,10048
|
|
20240313,144100,233174402030,17470,17460,17470,17450,9762
|
|
20240313,144000,233003993790,17470,17440,17470,17440,7316
|
|
20240313,143900,232876263710,17450,17460,17470,17440,12584
|
|
20240313,143800,232656690710,17460,17480,17480,17460,9675
|
|
20240313,143700,232487683080,17470,17470,17480,17460,9006
|
|
20240313,143600,232330314270,17470,17480,17490,17470,9487
|
|
20240313,143500,232164498630,17480,17480,17490,17480,6745
|
|
20240313,143400,232046573680,17480,17480,17490,17470,7091
|
|
20240313,143300,231922623360,17480,17470,17490,17470,7102
|
|
20240313,143200,231798505760,17480,17470,17480,17460,4634
|
|
20240313,143100,231717550450,17470,17470,17490,17450,8939
|
|
20240313,143000,231561390020,17480,17480,17490,17470,4646
|
|
20240313,142900,231480185660,17480,17490,17490,17480,6566
|
|
20240313,142800,231365385410,17490,17470,17490,17470,13674
|
|
20240313,142700,231126329290,17470,17480,17500,17470,8957
|
|
20240313,142600,230969703360,17470,17480,17500,17470,6821
|
|
20240313,142500,230850427800,17480,17500,17510,17460,19724
|
|
20240313,142400,230505607830,17500,17510,17530,17500,16116
|
|
20240313,142300,230223315670,17520,17480,17520,17480,38176
|
|
20240313,142200,229555089200,17490,17490,17490,17480,13919
|
|
20240313,142100,229311661740,17490,17480,17490,17470,7213
|
|
20240313,142000,229185556490,17480,17480,17480,17470,9941
|
|
20240313,141900,229011832650,17470,17470,17480,17470,7594
|
|
20240313,141800,228879141800,17480,17470,17490,17460,8419
|
|
20240313,141700,228731990530,17480,17470,17480,17460,7499
|
|
20240313,141600,228600989060,17480,17460,17490,17450,9394
|
|
20240313,141500,228436925570,17460,17490,17500,17460,7169
|
|
20240313,141400,228311599240,17500,17500,17510,17480,7712
|
|
20240313,141300,228176640650,17500,17500,17520,17480,4646
|
|
20240313,141200,228095342610,17500,17510,17520,17480,7598
|
|
20240313,141100,227962373750,17510,17470,17510,17470,15761
|
|
20240313,141000,227686843230,17470,17510,17520,17470,16265
|
|
20240313,140900,227402310970,17510,17530,17540,17500,11054
|
|
20240313,140800,227208611930,17530,17530,17550,17500,7818
|
|
20240313,140700,227071656900,17530,17560,17560,17510,44635
|
|
20240313,140600,226288932490,17550,17570,17570,17550,10912
|
|
20240313,140500,226097293420,17560,17570,17570,17550,14235
|
|
20240313,140400,225847319210,17570,17560,17570,17550,7350
|
|
20240313,140300,225718194470,17560,17550,17570,17540,6790
|
|
20240313,140200,225598991920,17540,17570,17570,17530,7646
|
|
20240313,140100,225464796750,17560,17550,17570,17540,8203
|
|
20240313,140000,225320774360,17550,17540,17550,17530,9689
|
|
20240313,135900,225150797750,17540,17520,17560,17520,19192
|
|
20240313,135800,224814273850,17520,17550,17570,17520,36220
|
|
20240313,135700,224178742000,17560,17560,17570,17530,19925
|
|
20240313,135600,223829089210,17560,17510,17560,17500,41488
|
|
20240313,135500,223101585260,17510,17490,17520,17480,45520
|
|
20240313,135400,222305069940,17490,17470,17490,17470,6299
|
|
20240313,135300,222194950570,17470,17470,17480,17470,7395
|
|
20240313,135200,222065717250,17480,17450,17480,17450,5218
|
|
20240313,135100,221974555550,17460,17460,17470,17440,11983
|
|
20240313,135000,221765367680,17460,17470,17480,17460,10429
|
|
20240313,134900,221583155210,17480,17470,17480,17470,11390
|
|
20240313,134800,221384121760,17470,17470,17490,17460,16288
|
|
20240313,134700,221099491790,17470,17450,17470,17430,11307
|
|
20240313,134600,220902124610,17460,17440,17460,17430,12537
|
|
20240313,134500,220683435920,17450,17440,17450,17440,5839
|
|
20240313,134400,220581570610,17450,17440,17450,17430,6435
|
|
20240313,134300,220469341630,17440,17440,17450,17430,12820
|
|
20240313,134200,220245743640,17440,17420,17450,17420,7685
|
|
20240313,134100,220111759640,17420,17410,17430,17400,6756
|
|
20240313,134000,219994107490,17410,17430,17430,17390,14098
|
|
20240313,133900,219748735640,17430,17400,17450,17400,35509
|
|
20240313,133800,219129689950,17410,17380,17430,17380,17706
|
|
20240313,133700,218821687000,17390,17360,17390,17350,9146
|
|
20240313,133600,218662846200,17360,17370,17370,17340,8960
|
|
20240313,133500,218507345920,17360,17340,17380,17330,14732
|
|
20240313,133400,218251663900,17330,17330,17340,17310,17026
|
|
20240313,133300,217956764430,17320,17310,17330,17290,64265
|
|
20240313,133200,216844620160,17320,17330,17340,17310,56189
|
|
20240313,133100,215871622740,17330,17360,17370,17330,34081
|
|
20240313,133000,215280367000,17370,17360,17380,17350,12692
|
|
20240313,132900,215060020140,17360,17360,17380,17360,15038
|
|
20240313,132800,214798856440,17360,17380,17390,17360,12523
|
|
20240313,132700,214581235880,17390,17400,17410,17380,5183
|
|
20240313,132600,214491082100,17410,17400,17410,17380,12153
|
|
20240313,132500,214279648490,17410,17370,17420,17360,12572
|
|
20240313,132400,214061041350,17370,17380,17410,17360,9410
|
|
20240313,132300,213897543120,17370,17430,17440,17360,46500
|
|
20240313,132200,213088295680,17430,17400,17440,17390,13115
|
|
20240313,132100,212859949310,17410,17390,17410,17370,9291
|
|
20240313,132000,212698348360,17390,17420,17420,17380,8804
|
|
20240313,131900,212545139010,17420,17380,17420,17380,26734
|
|
20240313,131800,212079996020,17390,17360,17400,17340,40677
|
|
20240313,131700,211373687530,17350,17360,17380,17350,21426
|
|
20240313,131600,211001739210,17360,17380,17390,17360,21646
|
|
20240313,131500,210625838170,17380,17380,17390,17370,11986
|
|
20240313,131400,210417545130,17390,17390,17400,17370,13992
|
|
20240313,131300,210174363160,17390,17370,17390,17360,26046
|
|
20240313,131200,209721953220,17380,17400,17410,17370,52429
|
|
20240313,131100,208810268600,17410,17430,17440,17400,36937
|
|
20240313,131000,208167241440,17430,17430,17450,17420,19388
|
|
20240313,130900,207829179060,17440,17440,17440,17420,11663
|
|
20240313,130800,207625876230,17440,17420,17440,17420,10818
|
|
20240313,130700,207437349600,17430,17440,17450,17420,12757
|
|
20240313,130600,207214900130,17440,17440,17450,17420,9304
|
|
20240313,130500,207052680940,17440,17420,17450,17410,30781
|
|
20240313,130400,206516437320,17420,17430,17440,17410,40835
|
|
20240313,130300,205805112450,17430,17450,17460,17430,42959
|
|
20240313,130200,205055742610,17460,17470,17480,17450,33347
|
|
20240313,130100,204473357890,17480,17480,17490,17470,10784
|
|
20240313,130000,204284836920,17490,17490,17500,17480,4609
|
|
20240313,125900,204204242460,17500,17480,17500,17480,14995
|
|
20240313,125800,203942021340,17490,17500,17500,17480,10891
|
|
20240313,125700,203751538020,17500,17480,17500,17480,5507
|
|
20240313,125600,203655199180,17490,17480,17500,17470,13698
|
|
20240313,125500,203415801340,17490,17500,17500,17480,7804
|
|
20240313,125400,203279350290,17500,17510,17520,17490,9282
|
|
20240313,125300,203116941970,17510,17500,17520,17480,12453
|
|
20240313,125200,202899030510,17500,17530,17550,17500,7098
|
|
20240313,125100,202774717480,17530,17550,17560,17530,28118
|
|
20240313,125000,202281461270,17540,17540,17570,17540,19969
|
|
20240313,124900,201930914560,17540,17540,17570,17530,16491
|
|
20240313,124800,201641495850,17530,17490,17540,17480,23972
|
|
20240313,124700,201221693250,17470,17470,17490,17470,13729
|
|
20240313,124600,200981738250,17470,17480,17480,17470,17100
|
|
20240313,124500,200682890150,17490,17490,17500,17480,9851
|
|
20240313,124400,200510603090,17500,17490,17500,17480,10198
|
|
20240313,124300,200332213160,17500,17490,17500,17490,11905
|
|
20240313,124200,200123911460,17490,17490,17500,17490,4498
|
|
20240313,124100,200045213470,17490,17490,17490,17480,8195
|
|
20240313,124000,199901909630,17490,17490,17490,17480,11938
|
|
20240313,123900,199693210990,17490,17490,17500,17480,8439
|
|
20240313,123800,199545599670,17490,17500,17500,17480,10519
|
|
20240313,123700,199361626130,17490,17480,17500,17480,12771
|
|
20240313,123600,199138286860,17490,17480,17500,17480,14090
|
|
20240313,123500,198891886080,17480,17490,17500,17470,26165
|
|
20240313,123400,198434439150,17490,17500,17510,17490,10001
|
|
20240313,123300,198259473770,17510,17510,17510,17500,9075
|
|
20240313,123200,198100629450,17510,17520,17520,17500,4615
|
|
20240313,123100,198019818560,17520,17520,17530,17510,7894
|
|
20240313,123000,197881580100,17520,17520,17530,17500,6826
|
|
20240313,122900,197761995750,17520,17510,17530,17510,9030
|
|
20240313,122800,197603810770,17510,17510,17520,17500,9852
|
|
20240313,122700,197431329370,17520,17530,17540,17510,17567
|
|
20240313,122600,197123493780,17540,17540,17550,17530,12204
|
|
20240313,122500,196909415250,17550,17560,17570,17540,12270
|
|
20240313,122400,196694014960,17560,17530,17570,17530,17354
|
|
20240313,122300,196389507510,17530,17530,17540,17510,19330
|
|
20240313,122200,196050795680,17520,17510,17530,17500,9024
|
|
20240313,122100,195892733390,17510,17510,17520,17480,47705
|
|
20240313,122000,195058072170,17500,17520,17520,17500,47595
|
|
20240313,121900,194225080260,17500,17510,17530,17500,31455
|
|
20240313,121800,193674287230,17520,17540,17540,17510,10789
|
|
20240313,121700,193485231970,17540,17520,17540,17510,5329
|
|
20240313,121600,193391817030,17520,17530,17540,17510,29048
|
|
20240313,121500,192882893410,17530,17530,17540,17530,10583
|
|
20240313,121400,192697352660,17530,17560,17570,17530,26111
|
|
20240313,121300,192239286380,17560,17570,17580,17560,9670
|
|
20240313,121200,192069418990,17580,17550,17580,17550,12269
|
|
20240313,121100,191853925330,17560,17560,17570,17550,6114
|
|
20240313,121000,191746574260,17570,17550,17570,17550,8365
|
|
20240313,120900,191599668440,17550,17540,17570,17540,9531
|
|
20240313,120800,191432379270,17550,17560,17560,17540,18015
|
|
20240313,120700,191116171110,17560,17570,17590,17550,20217
|
|
20240313,120600,190761067160,17580,17560,17580,17550,10674
|
|
20240313,120500,190573617720,17560,17530,17560,17520,23848
|
|
20240313,120400,190155296470,17530,17540,17550,17530,15734
|
|
20240313,120300,189879393560,17550,17570,17570,17540,23147
|
|
20240313,120200,189473083320,17560,17570,17580,17550,41077
|
|
20240313,120100,188751646800,17580,17610,17610,17570,95453
|
|
20240313,120000,187072111290,17600,17630,17630,17600,26567
|
|
20240313,115900,186604201500,17630,17630,17640,17620,12843
|
|
20240313,115800,186377824570,17620,17630,17640,17620,10355
|
|
20240313,115700,186195328620,17640,17640,17640,17620,25186
|
|
20240313,115600,185751272340,17640,17640,17650,17630,19004
|
|
20240313,115500,185416135380,17650,17650,17660,17640,24699
|
|
20240313,115400,184980237260,17660,17660,17670,17650,18621
|
|
20240313,115300,184651384700,17670,17680,17690,17660,18820
|
|
20240313,115200,184318781770,17690,17700,17700,17680,6747
|
|
20240313,115100,184199437400,17690,17690,17700,17680,12218
|
|
20240313,115000,183983295860,17690,17690,17700,17690,3109
|
|
20240313,114900,183928286940,17700,17690,17700,17680,6815
|
|
20240313,114800,183807712220,17690,17700,17700,17680,10578
|
|
20240313,114700,183620532370,17700,17720,17720,17690,13919
|
|
20240313,114600,183374108770,17720,17720,17730,17720,10495
|
|
20240313,114500,183188116630,17720,17720,17730,17710,10974
|
|
20240313,114400,182993684200,17720,17720,17730,17710,8072
|
|
20240313,114300,182850643830,17720,17730,17740,17710,16135
|
|
20240313,114200,182564650930,17730,17720,17740,17710,22750
|
|
20240313,114100,182161454690,17730,17720,17730,17700,12627
|
|
20240313,114000,181937752020,17720,17710,17720,17710,10289
|
|
20240313,113900,181755462670,17720,17720,17720,17710,5798
|
|
20240313,113800,181652737150,17710,17700,17720,17700,8148
|
|
20240313,113700,181508434230,17700,17700,17710,17690,15444
|
|
20240313,113600,181235050560,17700,17700,17700,17690,15528
|
|
20240313,113500,180960243910,17700,17660,17700,17660,13061
|
|
20240313,113400,180729278720,17660,17680,17690,17650,6340
|
|
20240313,113300,180617214980,17680,17640,17680,17640,15315
|
|
20240313,113200,180346791170,17650,17670,17680,17640,60383
|
|
20240313,113100,179280685230,17680,17670,17700,17670,15828
|
|
20240313,113000,179000814980,17670,17690,17690,17660,16653
|
|
20240313,112900,178706440410,17690,17690,17700,17680,11646
|
|
20240313,112800,178500442880,17700,17680,17700,17670,11787
|
|
20240313,112700,178291989930,17680,17700,17700,17670,13848
|
|
20240313,112600,178047085030,17690,17720,17730,17690,15570
|
|
20240313,112500,177771346490,17720,17710,17730,17710,14816
|
|
20240313,112400,177508809000,17720,17690,17720,17680,18152
|
|
20240313,112300,177187535100,17690,17680,17700,17670,32168
|
|
20240313,112200,176618794630,17680,17700,17710,17680,62450
|
|
20240313,112100,175513739080,17700,17730,17730,17700,13889
|
|
20240313,112000,175267724750,17720,17740,17740,17710,17982
|
|
20240313,111900,174949006620,17740,17750,17750,17730,9864
|
|
20240313,111800,174774044600,17740,17740,17750,17730,13548
|
|
20240313,111700,174533693190,17750,17760,17760,17730,12982
|
|
20240313,111600,174303250710,17760,17760,17770,17750,16901
|
|
20240313,111500,174003051990,17770,17710,17770,17710,33287
|
|
20240313,111400,173412479680,17710,17730,17730,17710,12724
|
|
20240313,111300,173187059150,17720,17740,17750,17710,18466
|
|
20240313,111200,172859763920,17740,17760,17760,17710,28511
|
|
20240313,111100,172354064190,17750,17770,17770,17750,25345
|
|
20240313,111000,171904029100,17770,17790,17790,17760,24058
|
|
20240313,110900,171476519840,17790,17780,17790,17780,18279
|
|
20240313,110800,171151435270,17790,17790,17790,17780,39791
|
|
20240313,110700,170443608130,17790,17790,17790,17780,18290
|
|
20240313,110600,170118262030,17790,17750,17790,17750,53096
|
|
20240313,110500,169174715540,17750,17740,17750,17740,10337
|
|
20240313,110400,168991289690,17740,17750,17760,17740,15216
|
|
20240313,110300,168721223600,17760,17750,17760,17740,8955
|
|
20240313,110200,168562237330,17750,17760,17760,17740,18376
|
|
20240313,110100,168236025280,17750,17750,17770,17730,28358
|
|
20240313,110000,167732759160,17740,17780,17780,17730,44023
|
|
20240313,105900,166950875180,17780,17770,17790,17770,76460
|
|
20240313,105800,165591359970,17770,17770,17780,17760,20483
|
|
20240313,105700,165227294440,17770,17740,17770,17740,33888
|
|
20240313,105600,164625705220,17750,17780,17780,17730,50683
|
|
20240313,105500,163725860290,17770,17790,17790,17770,50889
|
|
20240313,105400,162821067490,17780,17760,17780,17760,59958
|
|
20240313,105300,161755216230,17770,17770,17780,17760,70891
|
|
20240313,105200,160495286540,17770,17750,17770,17740,186041
|
|
20240313,105100,157192228810,17750,17720,17750,17710,118985
|
|
20240313,105000,155081740330,17720,17710,17720,17690,31580
|
|
20240313,104900,154522605400,17710,17690,17710,17680,38181
|
|
20240313,104800,153846784550,17690,17700,17700,17670,12422
|
|
20240313,104700,153627040440,17690,17690,17700,17680,16812
|
|
20240313,104600,153329632420,17700,17670,17700,17670,18135
|
|
20240313,104500,153008871850,17670,17670,17680,17660,11590
|
|
20240313,104400,152804004030,17670,17680,17680,17660,11667
|
|
20240313,104300,152597838040,17680,17680,17680,17660,24284
|
|
20240313,104200,152168619170,17680,17660,17680,17650,10967
|
|
20240313,104100,151974828040,17660,17650,17660,17640,25166
|
|
20240313,104000,151530630040,17640,17640,17650,17620,25332
|
|
20240313,103900,151083899530,17640,17650,17660,17640,16310
|
|
20240313,103800,150796132200,17660,17650,17660,17640,11600
|
|
20240313,103700,150591398350,17650,17680,17680,17640,18274
|
|
20240313,103600,150268603250,17670,17630,17680,17630,18660
|
|
20240313,103500,149939177230,17630,17640,17680,17620,30878
|
|
20240313,103400,149394012340,17640,17630,17650,17600,38589
|
|
20240313,103300,148713973210,17620,17650,17650,17610,32538
|
|
20240313,103200,148140368560,17640,17670,17670,17630,30772
|
|
20240313,103100,147597158020,17670,17680,17700,17660,30482
|
|
20240313,103000,147058346190,17680,17720,17730,17680,31214
|
|
20240313,102900,146505629690,17720,17730,17730,17700,45118
|
|
20240313,102800,145706070400,17730,17690,17750,17680,143882
|
|
20240313,102700,143156941300,17680,17650,17690,17650,35506
|
|
20240313,102600,142529405770,17660,17680,17680,17640,37741
|
|
20240313,102500,141862756860,17680,17620,17680,17620,45877
|
|
20240313,102400,141053038370,17630,17590,17630,17590,22310
|
|
20240313,102300,140660253110,17600,17590,17600,17560,36604
|
|
20240313,102200,140016872580,17590,17540,17600,17540,44704
|
|
20240313,102100,139231499740,17540,17580,17580,17520,73313
|
|
20240313,102000,137945233000,17580,17590,17620,17560,53409
|
|
20240313,101900,137005771180,17580,17590,17600,17550,63218
|
|
20240313,101800,135894386570,17580,17610,17630,17580,77234
|
|
20240313,101700,134534768440,17610,17630,17640,17600,62971
|
|
20240313,101600,133425540570,17620,17640,17660,17620,38415
|
|
20240313,101500,132747876320,17650,17710,17720,17630,82295
|
|
20240313,101400,131293654630,17710,17740,17750,17710,39962
|
|
20240313,101300,130585300130,17750,17740,17760,17710,70308
|
|
20240313,101200,129337678010,17750,17700,17760,17700,115815
|
|
20240313,101100,127282960100,17700,17710,17720,17690,33209
|
|
20240313,101000,126694909750,17700,17690,17710,17670,63369
|
|
20240313,100900,125574129760,17700,17700,17720,17690,47152
|
|
20240313,100800,124739346480,17710,17750,17750,17700,51223
|
|
20240313,100700,123831202080,17740,17690,17750,17690,65449
|
|
20240313,100600,122671164530,17700,17730,17760,17690,144788
|
|
20240313,100500,120104273410,17740,17740,17750,17690,148806
|
|
20240313,100400,117466334270,17740,17670,17740,17670,148239
|
|
20240313,100300,114841287160,17680,17680,17680,17620,53789
|
|
20240313,100200,113891808660,17690,17680,17730,17670,71090
|
|
20240313,100100,112633742400,17680,17690,17730,17670,267320
|
|
20240313,100000,107900607620,17690,17680,17700,17670,93073
|
|
20240313,095900,106254121430,17680,17640,17690,17610,211249
|
|
20240313,095800,102523684220,17640,17580,17650,17560,170764
|
|
20240313,095700,99516164090,17570,17550,17570,17530,52968
|
|
20240313,095600,98586458130,17550,17500,17560,17460,58014
|
|
20240313,095500,97569643800,17500,17500,17530,17490,71550
|
|
20240313,095400,96316932800,17500,17490,17510,17480,56662
|
|
20240313,095300,95325508600,17490,17460,17490,17440,35332
|
|
20240313,095200,94708523800,17470,17470,17490,17450,34483
|
|
20240313,095100,94106080990,17460,17440,17480,17430,47696
|
|
20240313,095000,93273565210,17450,17410,17450,17400,26681
|
|
20240313,094900,92808570350,17410,17400,17420,17380,32252
|
|
20240313,094800,92247512440,17400,17390,17400,17380,23392
|
|
20240313,094700,91840702570,17390,17400,17410,17370,42038
|
|
20240313,094600,91109936160,17400,17480,17490,17380,70066
|
|
20240313,094500,89890154890,17490,17420,17500,17400,67702
|
|
20240313,094400,88707556580,17420,17460,17460,17380,135052
|
|
20240313,094300,86355793370,17460,17470,17480,17440,113744
|
|
20240313,094200,84370552180,17460,17550,17570,17460,106471
|
|
20240313,094100,82506420800,17560,17610,17630,17510,139731
|
|
20240313,094000,80051438190,17610,17610,17640,17610,75762
|
|
20240313,093900,78716098620,17610,17640,17650,17600,104253
|
|
20240313,093800,76878156160,17650,17630,17660,17590,148986
|
|
20240313,093700,74251460160,17630,17600,17660,17590,192836
|
|
20240313,093600,70851849790,17590,17530,17600,17530,341421
|
|
20240313,093500,64852012080,17530,17480,17540,17470,343757
|
|
20240313,093400,58836795600,17480,17470,17490,17460,60129
|
|
20240313,093300,57785798030,17470,17450,17490,17440,130785
|
|
20240313,093200,55501443900,17450,17440,17460,17420,35544
|
|
20240313,093100,54881576460,17430,17490,17490,17420,105612
|
|
20240313,093000,53037672350,17480,17400,17490,17400,84901
|
|
20240313,092900,51555542470,17410,17430,17460,17400,83636
|
|
20240313,092800,50097429860,17430,17470,17490,17420,155563
|
|
20240313,092700,47380565420,17470,17450,17480,17440,113653
|
|
20240313,092600,45396474560,17450,17350,17460,17350,349525
|
|
20240313,092500,39309814040,17360,17350,17360,17330,34178
|
|
20240313,092400,38716881370,17360,17360,17370,17340,49676
|
|
20240313,092300,37854578940,17360,17360,17370,17320,31644
|
|
20240313,092200,37305707930,17360,17340,17370,17340,52335
|
|
20240313,092100,36397500460,17340,17270,17350,17270,88238
|
|
20240313,092000,34868533260,17270,17300,17310,17240,48732
|
|
20240313,091900,34026914810,17300,17320,17320,17290,35733
|
|
20240313,091800,33408375760,17320,17290,17330,17290,33429
|
|
20240313,091700,32829435780,17300,17310,17340,17290,56822
|
|
20240313,091600,31845298190,17320,17260,17320,17240,101861
|
|
20240313,091500,30084713060,17250,17220,17260,17220,45436
|
|
20240313,091400,29301130260,17220,17270,17280,17220,55961
|
|
20240313,091300,28335645270,17270,17300,17300,17260,64503
|
|
20240313,091200,27220831970,17300,17370,17380,17280,137891
|
|
20240313,091100,24830499040,17380,17370,17400,17360,173243
|
|
20240313,091000,21819383570,17380,17330,17390,17320,209374
|
|
20240313,090900,18182243280,17330,17180,17340,17170,269061
|
|
20240313,090800,13541807880,17190,17170,17190,17150,47922
|
|
20240313,090700,12718553060,17170,17190,17200,17130,60726
|
|
20240313,090600,11676414600,17190,17160,17190,17140,105638
|
|
20240313,090500,9862851510,17150,17190,17190,17140,54377
|
|
20240313,090400,8929152240,17190,17040,17190,17040,99201
|
|
20240313,090300,7230024720,17040,17010,17070,17000,33926
|
|
20240313,090200,6651741940,17010,17040,17050,17000,110336
|
|
20240313,090100,4773618820,17040,17080,17100,17040,78086
|
|
20240313,090000,3441133930,17090,17110,17160,17080,200983
|