598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,185500,45150798790,16580,16580,16580,16580,540858
|
|
20240314,185400,45150798790,16580,16580,16580,16580,0
|
|
20240314,185300,45150798790,16580,16580,16580,16580,0
|
|
20240314,185200,45150798790,16580,16580,16580,16580,0
|
|
20240314,185100,45150798790,16580,16580,16580,16580,0
|
|
20240314,185000,45150798790,16580,16580,16580,16580,0
|
|
20240314,184900,45150798790,16580,16580,16580,16580,0
|
|
20240314,184800,45150798790,16580,16580,16580,16580,0
|
|
20240314,184700,45150798790,16580,16580,16580,16580,0
|
|
20240314,184600,45150798790,16580,16580,16580,16580,0
|
|
20240314,184500,45150798790,16580,16580,16580,16580,0
|
|
20240314,184400,45150798790,16580,16580,16580,16580,0
|
|
20240314,184300,45150798790,16580,16580,16580,16580,0
|
|
20240314,184200,45150798790,16580,16580,16580,16580,0
|
|
20240314,184100,45150798790,16580,16580,16580,16580,0
|
|
20240314,184000,45150798790,16580,16580,16580,16580,0
|
|
20240314,183900,45150798790,16580,16580,16580,16580,0
|
|
20240314,183800,45150798790,16580,16580,16580,16580,0
|
|
20240314,183700,45150798790,16580,16580,16580,16580,0
|
|
20240314,183600,45150798790,16580,16580,16580,16580,0
|
|
20240314,183500,45150798790,16580,16580,16580,16580,0
|
|
20240314,183400,45150798790,16580,16580,16580,16580,0
|
|
20240314,183300,45150798790,16580,16580,16580,16580,0
|
|
20240314,183200,45150798790,16580,16580,16580,16580,0
|
|
20240314,183100,45150798790,16580,16580,16580,16580,0
|
|
20240314,183000,45150798790,16580,16580,16580,16580,0
|
|
20240314,182900,45150798790,16580,16580,16580,16580,0
|
|
20240314,182800,45150798790,16580,16580,16580,16580,0
|
|
20240314,182700,45150798790,16580,16580,16580,16580,0
|
|
20240314,182600,45150798790,16580,16580,16580,16580,0
|
|
20240314,182500,45150798790,16580,16580,16580,16580,540858
|
|
20240314,182400,45150798790,16580,16580,16580,16580,0
|
|
20240314,182300,45150798790,16580,16580,16580,16580,0
|
|
20240314,182200,45150798790,16580,16580,16580,16580,0
|
|
20240314,182100,45150798790,16580,16580,16580,16580,0
|
|
20240314,182000,45150798790,16580,16580,16580,16580,0
|
|
20240314,181900,45150798790,16580,16580,16580,16580,0
|
|
20240314,181800,45150798790,16580,16580,16580,16580,0
|
|
20240314,181700,45150798790,16580,16580,16580,16580,0
|
|
20240314,181600,45150798790,16580,16580,16580,16580,0
|
|
20240314,181500,45150798790,16580,16580,16580,16580,0
|
|
20240314,181400,45150798790,16580,16580,16580,16580,0
|
|
20240314,181300,45150798790,16580,16580,16580,16580,0
|
|
20240314,181200,45150798790,16580,16580,16580,16580,0
|
|
20240314,181100,45150798790,16580,16580,16580,16580,0
|
|
20240314,181000,45150798790,16580,16580,16580,16580,0
|
|
20240314,180900,45150798790,16580,16580,16580,16580,0
|
|
20240314,180800,45150798790,16580,16580,16580,16580,0
|
|
20240314,180700,45150798790,16580,16580,16580,16580,0
|
|
20240314,180600,45150798790,16580,16580,16580,16580,0
|
|
20240314,180500,45150798790,16580,16580,16580,16580,0
|
|
20240314,180400,45150798790,16580,16580,16580,16580,0
|
|
20240314,180300,45150798790,16580,16580,16580,16580,0
|
|
20240314,180200,45150798790,16580,16580,16580,16580,0
|
|
20240314,180100,45150798790,16580,16580,16580,16580,0
|
|
20240314,180000,45150798790,16580,16580,16580,16580,0
|
|
20240314,175900,45150798790,16580,16580,16580,16580,0
|
|
20240314,175800,45150798790,16580,16580,16580,16580,0
|
|
20240314,175700,45150798790,16580,16580,16580,16580,0
|
|
20240314,175600,45150798790,16580,16580,16580,16580,0
|
|
20240314,175500,45150798790,16580,16580,16580,16580,540858
|
|
20240314,175400,45150798790,16580,16580,16580,16580,0
|
|
20240314,175300,45150798790,16580,16580,16580,16580,0
|
|
20240314,175200,45150798790,16580,16580,16580,16580,0
|
|
20240314,175100,45150798790,16580,16580,16580,16580,0
|
|
20240314,175000,45150798790,16580,16580,16580,16580,0
|
|
20240314,174900,45150798790,16580,16580,16580,16580,0
|
|
20240314,174800,45150798790,16580,16580,16580,16580,0
|
|
20240314,174700,45150798790,16580,16580,16580,16580,0
|
|
20240314,174600,45150798790,16580,16580,16580,16580,0
|
|
20240314,174500,45150798790,16580,16580,16580,16580,0
|
|
20240314,174400,45150798790,16580,16580,16580,16580,0
|
|
20240314,174300,45150798790,16580,16580,16580,16580,0
|
|
20240314,174200,45150798790,16580,16580,16580,16580,0
|
|
20240314,174100,45150798790,16580,16580,16580,16580,0
|
|
20240314,174000,45150798790,16580,16580,16580,16580,0
|
|
20240314,173900,45150798790,16580,16580,16580,16580,0
|
|
20240314,173800,45150798790,16580,16580,16580,16580,0
|
|
20240314,173700,45150798790,16580,16580,16580,16580,0
|
|
20240314,173600,45150798790,16580,16580,16580,16580,0
|
|
20240314,173500,45150798790,16580,16580,16580,16580,0
|
|
20240314,173400,45150798790,16580,16580,16580,16580,0
|
|
20240314,173300,45150798790,16580,16580,16580,16580,0
|
|
20240314,173200,45150798790,16580,16580,16580,16580,0
|
|
20240314,173100,45150798790,16580,16580,16580,16580,0
|
|
20240314,173000,45150798790,16580,16580,16580,16580,0
|
|
20240314,172900,45150798790,16580,16580,16580,16580,0
|
|
20240314,172800,45150798790,16580,16580,16580,16580,0
|
|
20240314,172700,45150798790,16580,16580,16580,16580,0
|
|
20240314,172600,45150798790,16580,16580,16580,16580,0
|
|
20240314,172500,45150798790,16580,16580,16580,16580,540858
|
|
20240314,172400,45150798790,16580,16580,16580,16580,0
|
|
20240314,172300,45150798790,16580,16580,16580,16580,0
|
|
20240314,172200,45150798790,16580,16580,16580,16580,0
|
|
20240314,172100,45150798790,16580,16580,16580,16580,0
|
|
20240314,172000,45150798790,16580,16580,16580,16580,0
|
|
20240314,171900,45150798790,16580,16580,16580,16580,0
|
|
20240314,171800,45150798790,16580,16580,16580,16580,0
|
|
20240314,171700,45150798790,16580,16580,16580,16580,0
|
|
20240314,171600,45150798790,16580,16580,16580,16580,0
|
|
20240314,171500,45150798790,16580,16580,16580,16580,0
|
|
20240314,171400,45150798790,16580,16580,16580,16580,0
|
|
20240314,171300,45150798790,16580,16580,16580,16580,0
|
|
20240314,171200,45150798790,16580,16580,16580,16580,0
|
|
20240314,171100,45150798790,16580,16580,16580,16580,0
|
|
20240314,171000,45150798790,16580,16580,16580,16580,0
|
|
20240314,170900,45150798790,16580,16580,16580,16580,0
|
|
20240314,170800,45150798790,16580,16580,16580,16580,0
|
|
20240314,170700,45150798790,16580,16580,16580,16580,0
|
|
20240314,170600,45150798790,16580,16580,16580,16580,0
|
|
20240314,170500,45150798790,16580,16580,16580,16580,0
|
|
20240314,170400,45150798790,16580,16580,16580,16580,0
|
|
20240314,170300,45150798790,16580,16580,16580,16580,0
|
|
20240314,170200,45150798790,16580,16580,16580,16580,0
|
|
20240314,170100,45150798790,16580,16580,16580,16580,0
|
|
20240314,170000,45150798790,16580,16580,16580,16580,0
|
|
20240314,165900,45150798790,16580,16580,16580,16580,0
|
|
20240314,165800,45150798790,16580,16580,16580,16580,0
|
|
20240314,165700,45150798790,16580,16580,16580,16580,0
|
|
20240314,165600,45150798790,16580,16580,16580,16580,0
|
|
20240314,165500,45150798790,16580,16580,16580,16580,540858
|
|
20240314,165400,45150798790,16580,16580,16580,16580,0
|
|
20240314,165300,45150798790,16580,16580,16580,16580,0
|
|
20240314,165200,45150798790,16580,16580,16580,16580,0
|
|
20240314,165100,45150798790,16580,16580,16580,16580,0
|
|
20240314,165000,45150798790,16580,16580,16580,16580,0
|
|
20240314,164900,45150798790,16580,16580,16580,16580,0
|
|
20240314,164800,45150798790,16580,16580,16580,16580,0
|
|
20240314,164700,45150798790,16580,16580,16580,16580,0
|
|
20240314,164600,45150798790,16580,16580,16580,16580,0
|
|
20240314,164500,45150798790,16580,16580,16580,16580,0
|
|
20240314,164400,45150798790,16580,16580,16580,16580,0
|
|
20240314,164300,45150798790,16580,16580,16580,16580,0
|
|
20240314,164200,45150798790,16580,16580,16580,16580,0
|
|
20240314,164100,45150798790,16580,16580,16580,16580,0
|
|
20240314,164000,45150798790,16580,16580,16580,16580,0
|
|
20240314,163900,45150798790,16580,16580,16580,16580,0
|
|
20240314,163800,45150798790,16580,16580,16580,16580,0
|
|
20240314,163700,45150798790,16580,16580,16580,16580,0
|
|
20240314,163600,45150798790,16580,16580,16580,16580,0
|
|
20240314,163500,45150798790,16580,16580,16580,16580,0
|
|
20240314,163400,45150798790,16580,16580,16580,16580,0
|
|
20240314,163300,45150798790,16580,16580,16580,16580,0
|
|
20240314,163200,45150798790,16580,16580,16580,16580,0
|
|
20240314,163100,45150798790,16580,16580,16580,16580,0
|
|
20240314,163000,45150798790,16580,16580,16580,16580,0
|
|
20240314,162900,45150798790,16580,16580,16580,16580,0
|
|
20240314,162800,45150798790,16580,16580,16580,16580,0
|
|
20240314,162700,45150798790,16580,16580,16580,16580,0
|
|
20240314,162600,45150798790,16580,16580,16580,16580,0
|
|
20240314,162500,45150798790,16580,16580,16580,16580,540858
|
|
20240314,162400,45150798790,16580,16580,16580,16580,0
|
|
20240314,162300,45150798790,16580,16580,16580,16580,0
|
|
20240314,162200,45150798790,16580,16580,16580,16580,0
|
|
20240314,162100,45150798790,16580,16580,16580,16580,0
|
|
20240314,162000,45150798790,16580,16580,16580,16580,0
|
|
20240314,161900,45150798790,16580,16580,16580,16580,0
|
|
20240314,161800,45150798790,16580,16580,16580,16580,0
|
|
20240314,161700,45150798790,16580,16580,16580,16580,0
|
|
20240314,161600,45150798790,16580,16580,16580,16580,0
|
|
20240314,161500,45150798790,16580,16580,16580,16580,0
|
|
20240314,161400,45150798790,16580,16580,16580,16580,0
|
|
20240314,161300,45150798790,16580,16580,16580,16580,0
|
|
20240314,161200,45150798790,16580,16580,16580,16580,0
|
|
20240314,161100,45150798790,16580,16580,16580,16580,0
|
|
20240314,161000,45150798790,16580,16580,16580,16580,0
|
|
20240314,160900,45150798790,16580,16580,16580,16580,0
|
|
20240314,160800,45150798790,16580,16580,16580,16580,0
|
|
20240314,160700,45150798790,16580,16580,16580,16580,0
|
|
20240314,160600,45150798790,16580,16580,16580,16580,0
|
|
20240314,160500,45150798790,16580,16580,16580,16580,0
|
|
20240314,160400,45150798790,16580,16580,16580,16580,0
|
|
20240314,160300,45150798790,16580,16580,16580,16580,0
|
|
20240314,160200,45150798790,16580,16580,16580,16580,0
|
|
20240314,160100,45150798790,16580,16580,16580,16580,0
|
|
20240314,160000,45150798790,16580,16580,16580,16580,0
|
|
20240314,155900,45150798790,16580,16580,16580,16580,0
|
|
20240314,155800,45150798790,16580,16580,16580,16580,0
|
|
20240314,155700,45150798790,16580,16580,16580,16580,0
|
|
20240314,155600,45150798790,16580,16580,16580,16580,0
|
|
20240314,155500,45150798790,16580,16580,16580,16580,540858
|
|
20240314,155400,45150798790,16580,16580,16580,16580,0
|
|
20240314,155300,45150798790,16580,16580,16580,16580,0
|
|
20240314,155200,45150798790,16580,16580,16580,16580,0
|
|
20240314,155100,45150798790,16580,16580,16580,16580,0
|
|
20240314,155000,45150798790,16580,16580,16580,16580,0
|
|
20240314,154900,45150798790,16580,16580,16580,16580,0
|
|
20240314,154800,45150798790,16580,16580,16580,16580,0
|
|
20240314,154700,45150798790,16580,16580,16580,16580,0
|
|
20240314,154600,45150798790,16580,16580,16580,16580,0
|
|
20240314,154500,45150798790,16580,16580,16580,16580,0
|
|
20240314,154400,45150798790,16580,16580,16580,16580,0
|
|
20240314,154300,45150798790,16580,16580,16580,16580,0
|
|
20240314,154200,45150798790,16580,16580,16580,16580,0
|
|
20240314,154100,45150798790,16580,16580,16580,16580,0
|
|
20240314,154000,45150798790,16580,16580,16580,16580,0
|
|
20240314,153900,45150798790,16580,16580,16580,16580,0
|
|
20240314,153800,45150798790,16580,16580,16580,16580,0
|
|
20240314,153700,45150798790,16580,16580,16580,16580,0
|
|
20240314,153600,45150798790,16580,16580,16580,16580,0
|
|
20240314,153500,45150798790,16580,16580,16580,16580,0
|
|
20240314,153400,45150798790,16580,16580,16580,16580,0
|
|
20240314,153300,45150798790,16580,16580,16580,16580,0
|
|
20240314,153200,45150798790,16580,16580,16580,16580,0
|
|
20240314,153100,45150798790,16580,16580,16580,16580,0
|
|
20240314,153000,45150798790,16580,16580,16580,16580,540858
|
|
20240314,152900,36183373150,16610,16610,16610,16610,0
|
|
20240314,152800,36183373150,16610,16610,16610,16610,0
|
|
20240314,152700,36183373150,16610,16610,16610,16610,0
|
|
20240314,152600,36183373150,16610,16610,16610,16610,0
|
|
20240314,152500,36183373150,16610,16610,16610,16610,0
|
|
20240314,152400,36183373150,16610,16610,16610,16610,0
|
|
20240314,152300,36183373150,16610,16610,16610,16610,0
|
|
20240314,152200,36183373150,16610,16610,16610,16610,0
|
|
20240314,152100,36183373150,16610,16610,16610,16610,0
|
|
20240314,152000,36183373150,16610,16610,16610,16610,0
|
|
20240314,151900,36183373150,16610,16610,16630,16600,18181
|
|
20240314,151800,35881253010,16610,16570,16610,16560,6887
|
|
20240314,151700,35767002590,16570,16570,16570,16550,6565
|
|
20240314,151600,35658269560,16550,16550,16560,16540,21977
|
|
20240314,151500,35294494440,16550,16560,16570,16550,12479
|
|
20240314,151400,35087863960,16560,16560,16570,16560,7102
|
|
20240314,151300,34970240780,16570,16580,16580,16560,5560
|
|
20240314,151200,34878103570,16580,16590,16600,16560,9723
|
|
20240314,151100,34716941180,16590,16620,16620,16590,16721
|
|
20240314,151000,34439320960,16610,16620,16630,16610,9135
|
|
20240314,150900,34287509570,16620,16620,16630,16620,5770
|
|
20240314,150800,34191591600,16630,16620,16630,16620,3825
|
|
20240314,150700,34128005310,16620,16640,16640,16620,6456
|
|
20240314,150600,34020644950,16640,16630,16640,16630,3751
|
|
20240314,150500,33958254830,16640,16630,16640,16630,2752
|
|
20240314,150400,33912472310,16640,16630,16640,16630,8247
|
|
20240314,150300,33775308860,16620,16620,16630,16620,1471
|
|
20240314,150200,33750849360,16630,16620,16630,16620,2533
|
|
20240314,150100,33708739870,16620,16630,16640,16620,10562
|
|
20240314,150000,33533095410,16640,16640,16650,16630,16722
|
|
20240314,145900,33254902630,16650,16650,16650,16640,5524
|
|
20240314,145800,33162955670,16650,16640,16650,16640,2138
|
|
20240314,145700,33127369660,16650,16670,16680,16640,25495
|
|
20240314,145600,32702697690,16670,16660,16680,16660,2783
|
|
20240314,145500,32656299070,16670,16660,16680,16660,1599
|
|
20240314,145400,32629641710,16660,16680,16690,16660,15557
|
|
20240314,145300,32370196420,16690,16680,16690,16680,2436
|
|
20240314,145200,32329544110,16680,16670,16690,16660,8671
|
|
20240314,145100,32184909950,16670,16650,16670,16650,8720
|
|
20240314,145000,32039635870,16650,16650,16660,16640,4311
|
|
20240314,144900,31967861990,16640,16650,16650,16640,2511
|
|
20240314,144800,31926057670,16650,16650,16650,16640,2911
|
|
20240314,144700,31877591740,16650,16640,16650,16640,3469
|
|
20240314,144600,31819838450,16650,16650,16650,16640,7310
|
|
20240314,144500,31698135240,16650,16640,16650,16640,4573
|
|
20240314,144400,31622012820,16650,16640,16650,16630,6884
|
|
20240314,144300,31507441630,16640,16630,16640,16630,3373
|
|
20240314,144200,31451326550,16640,16640,16640,16630,2637
|
|
20240314,144100,31407454140,16640,16640,16640,16630,2916
|
|
20240314,144000,31358940720,16640,16630,16640,16630,2876
|
|
20240314,143900,31311088200,16640,16640,16640,16630,2871
|
|
20240314,143800,31263336300,16630,16640,16640,16630,1727
|
|
20240314,143700,31234605390,16650,16650,16650,16640,5717
|
|
20240314,143600,31139464640,16650,16650,16660,16640,2379
|
|
20240314,143500,31099851120,16640,16640,16660,16640,4806
|
|
20240314,143400,31019838490,16650,16640,16650,16640,1528
|
|
20240314,143300,30994400110,16640,16640,16650,16640,3118
|
|
20240314,143200,30942509640,16650,16650,16650,16640,7255
|
|
20240314,143100,30821722010,16650,16640,16650,16640,4061
|
|
20240314,143000,30754125060,16650,16640,16650,16630,5541
|
|
20240314,142900,30661918500,16640,16650,16660,16640,2463
|
|
20240314,142800,30620921010,16650,16640,16650,16640,2708
|
|
20240314,142700,30575837910,16650,16630,16650,16630,3189
|
|
20240314,142600,30522762910,16640,16630,16640,16630,3070
|
|
20240314,142500,30471685800,16640,16630,16640,16620,3877
|
|
20240314,142400,30407213990,16620,16620,16630,16610,5976
|
|
20240314,142300,30307898760,16630,16610,16630,16610,1941
|
|
20240314,142200,30275635440,16610,16600,16630,16600,5234
|
|
20240314,142100,30188680110,16600,16610,16610,16600,3571
|
|
20240314,142000,30129377100,16610,16610,16620,16610,3913
|
|
20240314,141900,30064363010,16620,16620,16630,16610,5614
|
|
20240314,141800,29971069320,16630,16620,16630,16620,2088
|
|
20240314,141700,29936360510,16630,16630,16630,16620,2959
|
|
20240314,141600,29887177060,16630,16630,16650,16620,6273
|
|
20240314,141500,29782832340,16630,16640,16650,16630,8667
|
|
20240314,141400,29638624720,16630,16660,16660,16630,9775
|
|
20240314,141300,29475836380,16670,16690,16690,16660,4789
|
|
20240314,141200,29396008750,16690,16750,16750,16660,10592
|
|
20240314,141100,29219095370,16750,16740,16770,16740,11509
|
|
20240314,141000,29026305590,16740,16710,16760,16700,23165
|
|
20240314,140900,28638690620,16710,16680,16710,16680,9372
|
|
20240314,140800,28482278960,16680,16700,16700,16680,5437
|
|
20240314,140700,28391545070,16700,16690,16710,16680,9502
|
|
20240314,140600,28232906450,16690,16680,16710,16680,9177
|
|
20240314,140500,28079706920,16690,16670,16690,16670,12389
|
|
20240314,140400,27873067540,16670,16710,16730,16670,21252
|
|
20240314,140300,27518005230,16710,16670,16710,16650,19877
|
|
20240314,140200,27186255910,16650,16650,16670,16640,26793
|
|
20240314,140100,26740151860,16650,16630,16650,16620,10832
|
|
20240314,140000,26559942630,16630,16560,16630,16560,26348
|
|
20240314,135900,26122718150,16570,16560,16570,16550,6582
|
|
20240314,135800,26013701070,16570,16560,16570,16550,5431
|
|
20240314,135700,25923737390,16560,16550,16560,16540,4237
|
|
20240314,135600,25853605850,16550,16540,16550,16540,5616
|
|
20240314,135500,25760667070,16540,16540,16550,16530,4005
|
|
20240314,135400,25694429890,16530,16540,16540,16530,2276
|
|
20240314,135300,25656788550,16540,16530,16540,16530,2532
|
|
20240314,135200,25614931040,16530,16530,16540,16530,3223
|
|
20240314,135100,25561643840,16530,16520,16540,16520,3192
|
|
20240314,135000,25508873750,16530,16540,16550,16520,4892
|
|
20240314,134900,25427970970,16540,16520,16550,16510,5877
|
|
20240314,134800,25330792420,16520,16570,16570,16510,16437
|
|
20240314,134700,25058702090,16560,16530,16570,16530,12448
|
|
20240314,134600,24852637550,16530,16490,16530,16480,56178
|
|
20240314,134500,23925217380,16480,16480,16490,16470,3579
|
|
20240314,134400,23866230600,16480,16480,16490,16480,3073
|
|
20240314,134300,23815579360,16490,16480,16490,16470,7133
|
|
20240314,134200,23698006780,16480,16460,16480,16460,6851
|
|
20240314,134100,23585148320,16470,16470,16480,16460,4156
|
|
20240314,134000,23516698310,16470,16480,16480,16470,4675
|
|
20240314,133900,23439670210,16480,16420,16480,16420,36687
|
|
20240314,133800,22836173980,16430,16420,16430,16410,4087
|
|
20240314,133700,22769058670,16410,16400,16410,16400,5393
|
|
20240314,133600,22680563950,16410,16410,16410,16400,1540
|
|
20240314,133500,22655301890,16410,16400,16410,16400,1107
|
|
20240314,133400,22637141200,16410,16410,16410,16400,1290
|
|
20240314,133300,22615976810,16410,16420,16420,16410,2344
|
|
20240314,133200,22577501910,16420,16410,16420,16400,1819
|
|
20240314,133100,22547645000,16410,16410,16420,16410,2914
|
|
20240314,133000,22499816320,16410,16420,16420,16400,4682
|
|
20240314,132900,22422985330,16410,16410,16420,16410,760
|
|
20240314,132800,22410510070,16410,16420,16430,16410,3009
|
|
20240314,132700,22361097440,16420,16380,16420,16380,20743
|
|
20240314,132600,22020745710,16380,16390,16390,16380,1074
|
|
20240314,132500,22003145330,16380,16390,16390,16380,7244
|
|
20240314,132400,21884472900,16390,16390,16390,16380,2259
|
|
20240314,132300,21847447960,16380,16380,16390,16380,1917
|
|
20240314,132200,21816033660,16380,16370,16390,16370,3233
|
|
20240314,132100,21763072850,16380,16370,16380,16370,1134
|
|
20240314,132000,21744499430,16380,16390,16390,16380,5486
|
|
20240314,131900,21654628830,16390,16380,16390,16380,2524
|
|
20240314,131800,21613261320,16390,16390,16390,16380,1897
|
|
20240314,131700,21582172540,16380,16380,16390,16380,532
|
|
20240314,131600,21573454590,16380,16380,16390,16380,3529
|
|
20240314,131500,21515618730,16390,16380,16390,16380,2517
|
|
20240314,131400,21474368800,16390,16380,16390,16380,3616
|
|
20240314,131300,21415106650,16380,16380,16390,16370,2450
|
|
20240314,131200,21374957410,16380,16370,16390,16370,1656
|
|
20240314,131100,21347833090,16370,16380,16390,16370,1619
|
|
20240314,131000,21321328890,16380,16380,16380,16380,1032
|
|
20240314,130900,21304424730,16380,16370,16380,16370,6967
|
|
20240314,130800,21190317620,16370,16370,16380,16370,2382
|
|
20240314,130700,21151320040,16370,16380,16380,16370,914
|
|
20240314,130600,21136357300,16370,16360,16380,16360,1908
|
|
20240314,130500,21105122990,16370,16370,16370,16360,2248
|
|
20240314,130400,21068324090,16360,16370,16370,16360,4123
|
|
20240314,130300,21000832240,16370,16370,16380,16370,886
|
|
20240314,130200,20986322230,16370,16370,16380,16370,337
|
|
20240314,130100,20980804860,16370,16370,16380,16360,1129
|
|
20240314,130000,20962316170,16370,16360,16370,16360,2338
|
|
20240314,125900,20924053550,16360,16370,16370,16360,1588
|
|
20240314,125800,20898059740,16370,16380,16380,16370,1776
|
|
20240314,125700,20868971820,16380,16360,16380,16360,4001
|
|
20240314,125600,20803471400,16360,16370,16370,16350,3447
|
|
20240314,125500,20747070550,16370,16370,16380,16360,2985
|
|
20240314,125400,20698205010,16370,16370,16370,16360,1661
|
|
20240314,125300,20671014930,16370,16350,16370,16350,1580
|
|
20240314,125200,20645151210,16360,16360,16360,16350,1615
|
|
20240314,125100,20618732160,16350,16360,16360,16350,3982
|
|
20240314,125000,20553593090,16360,16350,16360,16350,583
|
|
20240314,124900,20544060360,16350,16350,16360,16340,939
|
|
20240314,124800,20528707650,16350,16350,16360,16340,2680
|
|
20240314,124700,20484891460,16350,16350,16360,16350,4490
|
|
20240314,124600,20411468380,16350,16350,16350,16340,1987
|
|
20240314,124500,20378982250,16350,16340,16350,16340,502
|
|
20240314,124400,20370775260,16340,16340,16350,16340,850
|
|
20240314,124300,20356880960,16350,16350,16350,16340,477
|
|
20240314,124200,20349083980,16350,16340,16350,16340,749
|
|
20240314,124100,20336838500,16340,16350,16360,16340,4231
|
|
20240314,124000,20267663280,16350,16340,16350,16340,3214
|
|
20240314,123900,20215143740,16340,16340,16350,16330,2454
|
|
20240314,123800,20175040350,16340,16340,16350,16340,2614
|
|
20240314,123700,20132322130,16350,16340,16350,16330,1764
|
|
20240314,123600,20103493870,16340,16350,16350,16330,3332
|
|
20240314,123500,20049043490,16340,16340,16350,16340,545
|
|
20240314,123400,20040138170,16340,16340,16350,16330,5255
|
|
20240314,123300,19954247310,16340,16330,16340,16330,3406
|
|
20240314,123200,19898596540,16330,16330,16340,16330,2129
|
|
20240314,123100,19863825490,16330,16340,16340,16330,1045
|
|
20240314,123000,19846753310,16330,16330,16340,16330,1216
|
|
20240314,122900,19826886510,16330,16340,16340,16330,1096
|
|
20240314,122800,19808981460,16340,16340,16340,16330,2630
|
|
20240314,122700,19766018550,16340,16340,16350,16330,788
|
|
20240314,122600,19753141920,16340,16330,16340,16330,4152
|
|
20240314,122500,19685299860,16340,16330,16340,16330,4237
|
|
20240314,122400,19616088270,16340,16350,16350,16330,1718
|
|
20240314,122300,19588016070,16340,16340,16350,16330,2782
|
|
20240314,122200,19542557310,16340,16340,16350,16340,1298
|
|
20240314,122100,19521336740,16340,16340,16350,16340,560
|
|
20240314,122000,19512184270,16340,16350,16350,16340,836
|
|
20240314,121900,19498517250,16350,16360,16360,16340,2738
|
|
20240314,121800,19453748830,16360,16360,16360,16350,2109
|
|
20240314,121700,19419251420,16350,16360,16370,16350,1280
|
|
20240314,121600,19398312050,16350,16360,16370,16350,965
|
|
20240314,121500,19382528710,16360,16370,16370,16360,1791
|
|
20240314,121400,19353215380,16370,16360,16370,16340,1625
|
|
20240314,121300,19326631860,16360,16360,16370,16360,1186
|
|
20240314,121200,19307223340,16370,16350,16370,16350,3849
|
|
20240314,121100,19244250660,16350,16350,16360,16350,699
|
|
20240314,121000,19232816140,16350,16350,16360,16350,1140
|
|
20240314,120900,19214171090,16350,16340,16360,16330,3802
|
|
20240314,120800,19152063110,16330,16340,16350,16330,4308
|
|
20240314,120700,19081666550,16340,16350,16360,16340,1674
|
|
20240314,120600,19054295760,16350,16350,16360,16340,1696
|
|
20240314,120500,19026565900,16360,16350,16360,16350,1305
|
|
20240314,120400,19005223230,16350,16350,16360,16350,680
|
|
20240314,120300,18994101140,16340,16340,16360,16340,4345
|
|
20240314,120200,18923057590,16340,16350,16350,16340,1216
|
|
20240314,120100,18903187800,16350,16350,16350,16340,2778
|
|
20240314,120000,18857774850,16340,16340,16350,16330,671
|
|
20240314,115900,18846809030,16340,16340,16350,16340,1406
|
|
20240314,115800,18823834800,16340,16330,16340,16330,2704
|
|
20240314,115700,18779652120,16330,16330,16340,16320,11390
|
|
20240314,115600,18593645260,16340,16340,16350,16330,6840
|
|
20240314,115500,18481873050,16340,16340,16350,16340,5171
|
|
20240314,115400,18397373840,16350,16340,16350,16340,1542
|
|
20240314,115300,18372171430,16350,16360,16360,16340,9943
|
|
20240314,115200,18209605610,16350,16360,16370,16350,11457
|
|
20240314,115100,18022223890,16360,16360,16370,16360,4068
|
|
20240314,115000,17955650210,16370,16360,16380,16360,2540
|
|
20240314,114900,17914069950,16370,16370,16370,16360,1045
|
|
20240314,114800,17896967080,16370,16360,16380,16360,5897
|
|
20240314,114700,17800436310,16360,16360,16370,16360,1156
|
|
20240314,114600,17781517880,16360,16360,16370,16360,1117
|
|
20240314,114500,17763235820,16360,16360,16370,16360,2268
|
|
20240314,114400,17726129800,16370,16360,16370,16350,8038
|
|
20240314,114300,17594624220,16360,16360,16370,16350,5480
|
|
20240314,114200,17504968580,16370,16360,16370,16350,2017
|
|
20240314,114100,17471964460,16360,16360,16370,16350,7054
|
|
20240314,114000,17356562380,16360,16360,16370,16360,1623
|
|
20240314,113900,17330007730,16370,16360,16380,16360,5511
|
|
20240314,113800,17239819180,16370,16370,16370,16350,6532
|
|
20240314,113700,17132946230,16370,16380,16380,16360,15661
|
|
20240314,113600,16876695610,16370,16370,16390,16370,3358
|
|
20240314,113500,16821681350,16380,16390,16390,16370,2034
|
|
20240314,113400,16788358780,16390,16380,16390,16370,4730
|
|
20240314,113300,16710889960,16380,16380,16390,16380,1292
|
|
20240314,113200,16689721880,16380,16390,16390,16380,703
|
|
20240314,113100,16678204470,16390,16420,16420,16380,22253
|
|
20240314,113000,16313162020,16420,16420,16430,16420,527
|
|
20240314,112900,16304508550,16420,16410,16430,16410,4403
|
|
20240314,112800,16232209700,16420,16410,16420,16410,884
|
|
20240314,112700,16217703080,16420,16410,16420,16410,1426
|
|
20240314,112600,16194294350,16410,16400,16420,16400,918
|
|
20240314,112500,16179232660,16400,16400,16410,16400,791
|
|
20240314,112400,16166258570,16400,16400,16410,16400,4281
|
|
20240314,112300,16096028210,16410,16400,16410,16400,1263
|
|
20240314,112200,16075305960,16400,16400,16410,16390,4327
|
|
20240314,112100,16004346530,16390,16390,16400,16390,2038
|
|
20240314,112000,15970930280,16390,16390,16400,16390,3364
|
|
20240314,111900,15915794240,16400,16390,16400,16390,1533
|
|
20240314,111800,15890659300,16390,16400,16400,16390,493
|
|
20240314,111700,15882575530,16390,16400,16420,16390,3979
|
|
20240314,111600,15817312760,16400,16440,16450,16400,17320
|
|
20240314,111500,15532870720,16440,16470,16470,16430,13381
|
|
20240314,111400,15312741280,16460,16460,16470,16460,4836
|
|
20240314,111300,15233124750,16460,16460,16470,16460,2473
|
|
20240314,111200,15192416800,16460,16460,16470,16450,6483
|
|
20240314,111100,15085704090,16460,16450,16470,16450,14382
|
|
20240314,111000,14848975250,16450,16450,16460,16440,11730
|
|
20240314,110900,14655993080,16450,16430,16450,16430,3371
|
|
20240314,110800,14600568810,16430,16420,16440,16420,16088
|
|
20240314,110700,14336207680,16420,16420,16440,16420,9553
|
|
20240314,110600,14179251910,16420,16410,16430,16410,11497
|
|
20240314,110500,13990463740,16410,16410,16420,16400,7495
|
|
20240314,110400,13867470490,16400,16390,16410,16390,8992
|
|
20240314,110300,13719996800,16390,16390,16400,16380,7684
|
|
20240314,110200,13594053190,16380,16370,16390,16370,6851
|
|
20240314,110100,13481832570,16370,16360,16370,16350,6135
|
|
20240314,110000,13381423790,16370,16370,16370,16360,7995
|
|
20240314,105900,13250561420,16360,16360,16370,16360,973
|
|
20240314,105800,13234643000,16360,16380,16380,16350,6164
|
|
20240314,105700,13133783970,16370,16380,16390,16360,4162
|
|
20240314,105600,13065646690,16380,16370,16390,16370,2115
|
|
20240314,105500,13031002990,16370,16370,16380,16360,6110
|
|
20240314,105400,12930982350,16370,16360,16380,16360,9041
|
|
20240314,105300,12782938610,16360,16350,16370,16350,6890
|
|
20240314,105200,12670166900,16350,16360,16370,16350,5542
|
|
20240314,105100,12579498140,16360,16360,16360,16350,9151
|
|
20240314,105000,12429802900,16350,16380,16380,16350,5908
|
|
20240314,104900,12333118900,16370,16380,16390,16360,4225
|
|
20240314,104800,12263930970,16370,16400,16400,16360,14622
|
|
20240314,104700,12024418870,16390,16390,16400,16380,4703
|
|
20240314,104600,11947327340,16390,16380,16390,16370,11697
|
|
20240314,104500,11755675600,16380,16370,16380,16360,7107
|
|
20240314,104400,11639327850,16370,16360,16370,16350,7369
|
|
20240314,104300,11518773310,16370,16350,16370,16350,7241
|
|
20240314,104200,11400309220,16360,16360,16370,16350,9895
|
|
20240314,104100,11238458690,16360,16360,16360,16350,3082
|
|
20240314,104000,11188040590,16360,16350,16360,16350,3492
|
|
20240314,103900,11130915890,16350,16340,16360,16340,5157
|
|
20240314,103800,11046585630,16350,16340,16360,16330,20545
|
|
20240314,103700,10710664810,16340,16320,16340,16320,10940
|
|
20240314,103600,10531989390,16330,16320,16330,16310,4182
|
|
20240314,103500,10463725480,16310,16310,16320,16310,3351
|
|
20240314,103400,10409038960,16320,16320,16320,16310,3925
|
|
20240314,103300,10344984240,16320,16320,16320,16310,1970
|
|
20240314,103200,10312835650,16310,16320,16320,16310,4981
|
|
20240314,103100,10231545770,16320,16310,16320,16310,2958
|
|
20240314,103000,10183281550,16320,16320,16320,16310,10207
|
|
20240314,102900,10016753630,16320,16330,16330,16320,4533
|
|
20240314,102800,9942755860,16320,16320,16330,16320,2513
|
|
20240314,102700,9901738850,16320,16340,16340,16320,1022
|
|
20240314,102600,9885050840,16330,16340,16350,16330,2124
|
|
20240314,102500,9850345250,16340,16330,16350,16330,4422
|
|
20240314,102400,9778086590,16330,16340,16340,16330,1335
|
|
20240314,102300,9756278210,16350,16330,16350,16320,8382
|
|
20240314,102200,9619384110,16330,16350,16350,16330,7257
|
|
20240314,102100,9500811400,16340,16340,16350,16330,6141
|
|
20240314,102000,9400467540,16330,16330,16350,16330,5709
|
|
20240314,101900,9307186090,16330,16320,16340,16320,9610
|
|
20240314,101800,9150292240,16320,16330,16330,16310,3618
|
|
20240314,101700,9091241220,16330,16330,16330,16320,3251
|
|
20240314,101600,9038174310,16320,16330,16330,16320,1052
|
|
20240314,101500,9020996720,16330,16330,16340,16320,2304
|
|
20240314,101400,8983371910,16330,16340,16340,16320,5638
|
|
20240314,101300,8891308310,16340,16330,16340,16330,2562
|
|
20240314,101200,8849460880,16340,16330,16340,16320,2652
|
|
20240314,101100,8806152650,16330,16320,16330,16320,3202
|
|
20240314,101000,8753871310,16320,16320,16330,16320,2393
|
|
20240314,100900,8714815540,16320,16310,16320,16300,2146
|
|
20240314,100800,8679810880,16310,16300,16310,16290,4652
|
|
20240314,100700,8603986600,16300,16280,16300,16280,4278
|
|
20240314,100600,8534293690,16280,16300,16300,16270,9351
|
|
20240314,100500,8381958630,16300,16340,16340,16300,13074
|
|
20240314,100400,8168582880,16330,16330,16340,16330,2728
|
|
20240314,100300,8124024400,16340,16350,16350,16330,4275
|
|
20240314,100200,8054170360,16350,16340,16350,16340,4046
|
|
20240314,100100,7988037770,16350,16340,16350,16330,2757
|
|
20240314,100000,7942977340,16340,16310,16350,16300,16255
|
|
20240314,095900,7677520390,16300,16290,16310,16290,5522
|
|
20240314,095800,7587495580,16290,16270,16300,16260,10305
|
|
20240314,095700,7419681870,16270,16260,16270,16250,7866
|
|
20240314,095600,7291739870,16250,16250,16260,16240,4453
|
|
20240314,095500,7219376960,16240,16250,16250,16240,1316
|
|
20240314,095400,7197994550,16240,16250,16250,16240,1571
|
|
20240314,095300,7172469050,16250,16240,16250,16240,3779
|
|
20240314,095200,7111062030,16250,16230,16250,16220,4477
|
|
20240314,095100,7038374160,16230,16220,16230,16210,3911
|
|
20240314,095000,6974933390,16220,16220,16220,16210,1528
|
|
20240314,094900,6950154240,16210,16200,16220,16200,1886
|
|
20240314,094800,6919583880,16200,16210,16220,16200,2582
|
|
20240314,094700,6877724240,16210,16220,16230,16210,1869
|
|
20240314,094600,6847405620,16220,16220,16230,16220,432
|
|
20240314,094500,6840397590,16230,16240,16250,16220,4668
|
|
20240314,094400,6764594570,16240,16210,16240,16210,6420
|
|
20240314,094300,6660441770,16220,16220,16220,16210,1837
|
|
20240314,094200,6630659430,16220,16210,16220,16210,3063
|
|
20240314,094100,6581000900,16210,16230,16230,16210,1303
|
|
20240314,094000,6559868000,16230,16210,16230,16210,2737
|
|
20240314,093900,6515477550,16220,16180,16220,16180,9233
|
|
20240314,093800,6365912690,16180,16190,16190,16180,2961
|
|
20240314,093700,6317983640,16180,16190,16190,16180,1683
|
|
20240314,093600,6290745640,16180,16190,16190,16180,1556
|
|
20240314,093500,6265563620,16180,16180,16190,16180,6233
|
|
20240314,093400,6164703250,16190,16180,16190,16180,870
|
|
20240314,093300,6150618570,16180,16190,16200,16180,3093
|
|
20240314,093200,6100536010,16190,16190,16200,16190,2411
|
|
20240314,093100,6061492240,16190,16180,16200,16180,4581
|
|
20240314,093000,5987333150,16180,16180,16190,16170,3936
|
|
20240314,092900,5923653630,16170,16190,16190,16170,16044
|
|
20240314,092800,5663990600,16180,16180,16190,16170,9673
|
|
20240314,092700,5507532570,16180,16240,16250,16170,35857
|
|
20240314,092600,4926363960,16240,16260,16260,16240,7666
|
|
20240314,092500,4801793290,16260,16270,16270,16250,6221
|
|
20240314,092400,4700634700,16270,16280,16280,16260,4492
|
|
20240314,092300,4627539020,16290,16280,16290,16260,4522
|
|
20240314,092200,4553928330,16280,16270,16280,16260,4605
|
|
20240314,092100,4479001980,16260,16260,16270,16250,4620
|
|
20240314,092000,4403895370,16260,16280,16280,16240,12720
|
|
20240314,091900,4197170890,16280,16300,16310,16250,11418
|
|
20240314,091800,4011378890,16300,16290,16310,16280,7017
|
|
20240314,091700,3897029750,16290,16250,16300,16250,7376
|
|
20240314,091600,3777003560,16250,16260,16260,16250,3375
|
|
20240314,091500,3722139040,16260,16260,16260,16250,5869
|
|
20240314,091400,3626730190,16250,16270,16280,16250,15347
|
|
20240314,091300,3377132430,16270,16280,16280,16270,5766
|
|
20240314,091200,3283303400,16270,16260,16280,16260,5984
|
|
20240314,091100,3185950590,16260,16250,16270,16250,7690
|
|
20240314,091000,3060885450,16250,16270,16270,16240,16511
|
|
20240314,090900,2792535570,16270,16300,16310,16260,11980
|
|
20240314,090800,2597466590,16290,16290,16300,16270,5660
|
|
20240314,090700,2505306170,16270,16270,16290,16270,7659
|
|
20240314,090600,2380623520,16280,16240,16280,16240,4724
|
|
20240314,090500,2303815890,16250,16230,16260,16220,9948
|
|
20240314,090400,2142321710,16240,16330,16350,16210,23291
|
|
20240314,090300,1763171300,16330,16340,16350,16320,9992
|
|
20240314,090200,1599977840,16340,16320,16360,16300,8100
|
|
20240314,090100,1467702800,16310,16400,16440,16310,35630
|
|
20240314,090000,883801740,16380,16370,16450,16350,51941
|