662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,195900,1957631160,14170,14170,14170,14170,1443
|
|
20240308,195800,1957631160,14170,14170,14170,14170,0
|
|
20240308,195700,1957631160,14170,14170,14170,14170,0
|
|
20240308,195600,1957631160,14170,14170,14170,14170,0
|
|
20240308,195500,1957631160,14170,14170,14170,14170,0
|
|
20240308,195400,1957631160,14170,14170,14170,14170,0
|
|
20240308,195300,1957631160,14170,14170,14170,14170,0
|
|
20240308,195200,1957631160,14170,14170,14170,14170,0
|
|
20240308,195100,1957631160,14170,14170,14170,14170,0
|
|
20240308,195000,1957631160,14170,14170,14170,14170,0
|
|
20240308,194900,1957631160,14170,14170,14170,14170,0
|
|
20240308,194800,1957631160,14170,14170,14170,14170,0
|
|
20240308,194700,1957631160,14170,14170,14170,14170,0
|
|
20240308,194600,1957631160,14170,14170,14170,14170,0
|
|
20240308,194500,1957631160,14170,14170,14170,14170,0
|
|
20240308,194400,1957631160,14170,14170,14170,14170,0
|
|
20240308,194300,1957631160,14170,14170,14170,14170,0
|
|
20240308,194200,1957631160,14170,14170,14170,14170,0
|
|
20240308,194100,1957631160,14170,14170,14170,14170,0
|
|
20240308,194000,1957631160,14170,14170,14170,14170,0
|
|
20240308,193900,1957631160,14170,14170,14170,14170,0
|
|
20240308,193800,1957631160,14170,14170,14170,14170,0
|
|
20240308,193700,1957631160,14170,14170,14170,14170,0
|
|
20240308,193600,1957631160,14170,14170,14170,14170,0
|
|
20240308,193500,1957631160,14170,14170,14170,14170,0
|
|
20240308,193400,1957631160,14170,14170,14170,14170,0
|
|
20240308,193300,1957631160,14170,14170,14170,14170,0
|
|
20240308,193200,1957631160,14170,14170,14170,14170,0
|
|
20240308,193100,1957631160,14170,14170,14170,14170,0
|
|
20240308,193000,1957631160,14170,14170,14170,14170,0
|
|
20240308,192900,1957631160,14170,14170,14170,14170,1443
|
|
20240308,192800,1957631160,14170,14170,14170,14170,0
|
|
20240308,192700,1957631160,14170,14170,14170,14170,0
|
|
20240308,192600,1957631160,14170,14170,14170,14170,0
|
|
20240308,192500,1957631160,14170,14170,14170,14170,0
|
|
20240308,192400,1957631160,14170,14170,14170,14170,0
|
|
20240308,192300,1957631160,14170,14170,14170,14170,0
|
|
20240308,192200,1957631160,14170,14170,14170,14170,0
|
|
20240308,192100,1957631160,14170,14170,14170,14170,0
|
|
20240308,192000,1957631160,14170,14170,14170,14170,0
|
|
20240308,191900,1957631160,14170,14170,14170,14170,0
|
|
20240308,191800,1957631160,14170,14170,14170,14170,0
|
|
20240308,191700,1957631160,14170,14170,14170,14170,0
|
|
20240308,191600,1957631160,14170,14170,14170,14170,0
|
|
20240308,191500,1957631160,14170,14170,14170,14170,0
|
|
20240308,191400,1957631160,14170,14170,14170,14170,0
|
|
20240308,191300,1957631160,14170,14170,14170,14170,0
|
|
20240308,191200,1957631160,14170,14170,14170,14170,0
|
|
20240308,191100,1957631160,14170,14170,14170,14170,0
|
|
20240308,191000,1957631160,14170,14170,14170,14170,0
|
|
20240308,190900,1957631160,14170,14170,14170,14170,0
|
|
20240308,190800,1957631160,14170,14170,14170,14170,0
|
|
20240308,190700,1957631160,14170,14170,14170,14170,0
|
|
20240308,190600,1957631160,14170,14170,14170,14170,0
|
|
20240308,190500,1957631160,14170,14170,14170,14170,0
|
|
20240308,190400,1957631160,14170,14170,14170,14170,0
|
|
20240308,190300,1957631160,14170,14170,14170,14170,0
|
|
20240308,190200,1957631160,14170,14170,14170,14170,0
|
|
20240308,190100,1957631160,14170,14170,14170,14170,0
|
|
20240308,190000,1957631160,14170,14170,14170,14170,0
|
|
20240308,185900,1957631160,14170,14170,14170,14170,1443
|
|
20240308,185800,1957631160,14170,14170,14170,14170,0
|
|
20240308,185700,1957631160,14170,14170,14170,14170,0
|
|
20240308,185600,1957631160,14170,14170,14170,14170,0
|
|
20240308,185500,1957631160,14170,14170,14170,14170,0
|
|
20240308,185400,1957631160,14170,14170,14170,14170,0
|
|
20240308,185300,1957631160,14170,14170,14170,14170,0
|
|
20240308,185200,1957631160,14170,14170,14170,14170,0
|
|
20240308,185100,1957631160,14170,14170,14170,14170,0
|
|
20240308,185000,1957631160,14170,14170,14170,14170,0
|
|
20240308,184900,1957631160,14170,14170,14170,14170,0
|
|
20240308,184800,1957631160,14170,14170,14170,14170,0
|
|
20240308,184700,1957631160,14170,14170,14170,14170,0
|
|
20240308,184600,1957631160,14170,14170,14170,14170,0
|
|
20240308,184500,1957631160,14170,14170,14170,14170,0
|
|
20240308,184400,1957631160,14170,14170,14170,14170,0
|
|
20240308,184300,1957631160,14170,14170,14170,14170,0
|
|
20240308,184200,1957631160,14170,14170,14170,14170,0
|
|
20240308,184100,1957631160,14170,14170,14170,14170,0
|
|
20240308,184000,1957631160,14170,14170,14170,14170,0
|
|
20240308,183900,1957631160,14170,14170,14170,14170,0
|
|
20240308,183800,1957631160,14170,14170,14170,14170,0
|
|
20240308,183700,1957631160,14170,14170,14170,14170,0
|
|
20240308,183600,1957631160,14170,14170,14170,14170,0
|
|
20240308,183500,1957631160,14170,14170,14170,14170,0
|
|
20240308,183400,1957631160,14170,14170,14170,14170,0
|
|
20240308,183300,1957631160,14170,14170,14170,14170,0
|
|
20240308,183200,1957631160,14170,14170,14170,14170,0
|
|
20240308,183100,1957631160,14170,14170,14170,14170,0
|
|
20240308,183000,1957631160,14170,14170,14170,14170,0
|
|
20240308,182900,1957631160,14170,14170,14170,14170,1443
|
|
20240308,182800,1957631160,14170,14170,14170,14170,0
|
|
20240308,182700,1957631160,14170,14170,14170,14170,0
|
|
20240308,182600,1957631160,14170,14170,14170,14170,0
|
|
20240308,182500,1957631160,14170,14170,14170,14170,0
|
|
20240308,182400,1957631160,14170,14170,14170,14170,0
|
|
20240308,182300,1957631160,14170,14170,14170,14170,0
|
|
20240308,182200,1957631160,14170,14170,14170,14170,0
|
|
20240308,182100,1957631160,14170,14170,14170,14170,0
|
|
20240308,182000,1957631160,14170,14170,14170,14170,0
|
|
20240308,181900,1957631160,14170,14170,14170,14170,0
|
|
20240308,181800,1957631160,14170,14170,14170,14170,0
|
|
20240308,181700,1957631160,14170,14170,14170,14170,0
|
|
20240308,181600,1957631160,14170,14170,14170,14170,0
|
|
20240308,181500,1957631160,14170,14170,14170,14170,0
|
|
20240308,181400,1957631160,14170,14170,14170,14170,0
|
|
20240308,181300,1957631160,14170,14170,14170,14170,0
|
|
20240308,181200,1957631160,14170,14170,14170,14170,0
|
|
20240308,181100,1957631160,14170,14170,14170,14170,0
|
|
20240308,181000,1957631160,14170,14170,14170,14170,0
|
|
20240308,180900,1957631160,14170,14170,14170,14170,0
|
|
20240308,180800,1957631160,14170,14170,14170,14170,0
|
|
20240308,180700,1957631160,14170,14170,14170,14170,0
|
|
20240308,180600,1957631160,14170,14170,14170,14170,0
|
|
20240308,180500,1957631160,14170,14170,14170,14170,0
|
|
20240308,180400,1957631160,14170,14170,14170,14170,0
|
|
20240308,180300,1957631160,14170,14170,14170,14170,0
|
|
20240308,180200,1957631160,14170,14170,14170,14170,0
|
|
20240308,180100,1957631160,14170,14170,14170,14170,0
|
|
20240308,180000,1957631160,14170,14170,14170,14170,0
|
|
20240308,175900,1957631160,14170,14170,14170,14170,1443
|
|
20240308,175800,1957631160,14170,14170,14170,14170,0
|
|
20240308,175700,1957631160,14170,14170,14170,14170,0
|
|
20240308,175600,1957631160,14170,14170,14170,14170,0
|
|
20240308,175500,1957631160,14170,14170,14170,14170,0
|
|
20240308,175400,1957631160,14170,14170,14170,14170,0
|
|
20240308,175300,1957631160,14170,14170,14170,14170,0
|
|
20240308,175200,1957631160,14170,14170,14170,14170,0
|
|
20240308,175100,1957631160,14170,14170,14170,14170,0
|
|
20240308,175000,1957631160,14170,14170,14170,14170,0
|
|
20240308,174900,1957631160,14170,14170,14170,14170,0
|
|
20240308,174800,1957631160,14170,14170,14170,14170,0
|
|
20240308,174700,1957631160,14170,14170,14170,14170,0
|
|
20240308,174600,1957631160,14170,14170,14170,14170,0
|
|
20240308,174500,1957631160,14170,14170,14170,14170,0
|
|
20240308,174400,1957631160,14170,14170,14170,14170,0
|
|
20240308,174300,1957631160,14170,14170,14170,14170,0
|
|
20240308,174200,1957631160,14170,14170,14170,14170,0
|
|
20240308,174100,1957631160,14170,14170,14170,14170,0
|
|
20240308,174000,1957631160,14170,14170,14170,14170,0
|
|
20240308,173900,1957631160,14170,14170,14170,14170,0
|
|
20240308,173800,1957631160,14170,14170,14170,14170,0
|
|
20240308,173700,1957631160,14170,14170,14170,14170,0
|
|
20240308,173600,1957631160,14170,14170,14170,14170,0
|
|
20240308,173500,1957631160,14170,14170,14170,14170,0
|
|
20240308,173400,1957631160,14170,14170,14170,14170,0
|
|
20240308,173300,1957631160,14170,14170,14170,14170,0
|
|
20240308,173200,1957631160,14170,14170,14170,14170,0
|
|
20240308,173100,1957631160,14170,14170,14170,14170,0
|
|
20240308,173000,1957631160,14170,14170,14170,14170,0
|
|
20240308,172900,1957631160,14170,14170,14170,14170,1443
|
|
20240308,172800,1957631160,14170,14170,14170,14170,0
|
|
20240308,172700,1957631160,14170,14170,14170,14170,0
|
|
20240308,172600,1957631160,14170,14170,14170,14170,0
|
|
20240308,172500,1957631160,14170,14170,14170,14170,0
|
|
20240308,172400,1957631160,14170,14170,14170,14170,0
|
|
20240308,172300,1957631160,14170,14170,14170,14170,0
|
|
20240308,172200,1957631160,14170,14170,14170,14170,0
|
|
20240308,172100,1957631160,14170,14170,14170,14170,0
|
|
20240308,172000,1957631160,14170,14170,14170,14170,0
|
|
20240308,171900,1957631160,14170,14170,14170,14170,0
|
|
20240308,171800,1957631160,14170,14170,14170,14170,0
|
|
20240308,171700,1957631160,14170,14170,14170,14170,0
|
|
20240308,171600,1957631160,14170,14170,14170,14170,0
|
|
20240308,171500,1957631160,14170,14170,14170,14170,0
|
|
20240308,171400,1957631160,14170,14170,14170,14170,0
|
|
20240308,171300,1957631160,14170,14170,14170,14170,0
|
|
20240308,171200,1957631160,14170,14170,14170,14170,0
|
|
20240308,171100,1957631160,14170,14170,14170,14170,0
|
|
20240308,171000,1957631160,14170,14170,14170,14170,0
|
|
20240308,170900,1957631160,14170,14170,14170,14170,0
|
|
20240308,170800,1957631160,14170,14170,14170,14170,0
|
|
20240308,170700,1957631160,14170,14170,14170,14170,0
|
|
20240308,170600,1957631160,14170,14170,14170,14170,0
|
|
20240308,170500,1957631160,14170,14170,14170,14170,0
|
|
20240308,170400,1957631160,14170,14170,14170,14170,0
|
|
20240308,170300,1957631160,14170,14170,14170,14170,0
|
|
20240308,170200,1957631160,14170,14170,14170,14170,0
|
|
20240308,170100,1957631160,14170,14170,14170,14170,0
|
|
20240308,170000,1957631160,14170,14170,14170,14170,0
|
|
20240308,165900,1957631160,14170,14170,14170,14170,1443
|
|
20240308,165800,1957631160,14170,14170,14170,14170,0
|
|
20240308,165700,1957631160,14170,14170,14170,14170,0
|
|
20240308,165600,1957631160,14170,14170,14170,14170,0
|
|
20240308,165500,1957631160,14170,14170,14170,14170,0
|
|
20240308,165400,1957631160,14170,14170,14170,14170,0
|
|
20240308,165300,1957631160,14170,14170,14170,14170,0
|
|
20240308,165200,1957631160,14170,14170,14170,14170,0
|
|
20240308,165100,1957631160,14170,14170,14170,14170,0
|
|
20240308,165000,1957631160,14170,14170,14170,14170,0
|
|
20240308,164900,1957631160,14170,14170,14170,14170,0
|
|
20240308,164800,1957631160,14170,14170,14170,14170,0
|
|
20240308,164700,1957631160,14170,14170,14170,14170,0
|
|
20240308,164600,1957631160,14170,14170,14170,14170,0
|
|
20240308,164500,1957631160,14170,14170,14170,14170,0
|
|
20240308,164400,1957631160,14170,14170,14170,14170,0
|
|
20240308,164300,1957631160,14170,14170,14170,14170,0
|
|
20240308,164200,1957631160,14170,14170,14170,14170,0
|
|
20240308,164100,1957631160,14170,14170,14170,14170,0
|
|
20240308,164000,1957631160,14170,14170,14170,14170,0
|
|
20240308,163900,1957631160,14170,14170,14170,14170,0
|
|
20240308,163800,1957631160,14170,14170,14170,14170,0
|
|
20240308,163700,1957631160,14170,14170,14170,14170,0
|
|
20240308,163600,1957631160,14170,14170,14170,14170,0
|
|
20240308,163500,1957631160,14170,14170,14170,14170,0
|
|
20240308,163400,1957631160,14170,14170,14170,14170,0
|
|
20240308,163300,1957631160,14170,14170,14170,14170,0
|
|
20240308,163200,1957631160,14170,14170,14170,14170,0
|
|
20240308,163100,1957631160,14170,14170,14170,14170,0
|
|
20240308,163000,1957631160,14170,14170,14170,14170,0
|
|
20240308,162900,1957631160,14170,14170,14170,14170,1443
|
|
20240308,162800,1957631160,14170,14170,14170,14170,0
|
|
20240308,162700,1957631160,14170,14170,14170,14170,0
|
|
20240308,162600,1957631160,14170,14170,14170,14170,0
|
|
20240308,162500,1957631160,14170,14170,14170,14170,0
|
|
20240308,162400,1957631160,14170,14170,14170,14170,0
|
|
20240308,162300,1957631160,14170,14170,14170,14170,0
|
|
20240308,162200,1957631160,14170,14170,14170,14170,0
|
|
20240308,162100,1957631160,14170,14170,14170,14170,0
|
|
20240308,162000,1957631160,14170,14170,14170,14170,0
|
|
20240308,161900,1957631160,14170,14170,14170,14170,0
|
|
20240308,161800,1957631160,14170,14170,14170,14170,0
|
|
20240308,161700,1957631160,14170,14170,14170,14170,0
|
|
20240308,161600,1957631160,14170,14170,14170,14170,0
|
|
20240308,161500,1957631160,14170,14170,14170,14170,0
|
|
20240308,161400,1957631160,14170,14170,14170,14170,0
|
|
20240308,161300,1957631160,14170,14170,14170,14170,0
|
|
20240308,161200,1957631160,14170,14170,14170,14170,0
|
|
20240308,161100,1957631160,14170,14170,14170,14170,0
|
|
20240308,161000,1957631160,14170,14170,14170,14170,0
|
|
20240308,160900,1957631160,14170,14170,14170,14170,0
|
|
20240308,160800,1957631160,14170,14170,14170,14170,0
|
|
20240308,160700,1957631160,14170,14170,14170,14170,0
|
|
20240308,160600,1957631160,14170,14170,14170,14170,0
|
|
20240308,160500,1957631160,14170,14170,14170,14170,0
|
|
20240308,160400,1957631160,14170,14170,14170,14170,0
|
|
20240308,160300,1957631160,14170,14170,14170,14170,0
|
|
20240308,160200,1957631160,14170,14170,14170,14170,0
|
|
20240308,160100,1957631160,14170,14170,14170,14170,0
|
|
20240308,160000,1957631160,14170,14170,14170,14170,0
|
|
20240308,155900,1957631160,14170,14170,14170,14170,1443
|
|
20240308,155800,1957631160,14170,14170,14170,14170,0
|
|
20240308,155700,1957631160,14170,14170,14170,14170,0
|
|
20240308,155600,1957631160,14170,14170,14170,14170,0
|
|
20240308,155500,1957631160,14170,14170,14170,14170,0
|
|
20240308,155400,1957631160,14170,14170,14170,14170,0
|
|
20240308,155300,1957631160,14170,14170,14170,14170,0
|
|
20240308,155200,1957631160,14170,14170,14170,14170,0
|
|
20240308,155100,1957631160,14170,14170,14170,14170,0
|
|
20240308,155000,1957631160,14170,14170,14170,14170,0
|
|
20240308,154900,1957631160,14170,14170,14170,14170,0
|
|
20240308,154800,1957631160,14170,14170,14170,14170,0
|
|
20240308,154700,1957631160,14170,14170,14170,14170,0
|
|
20240308,154600,1957631160,14170,14170,14170,14170,0
|
|
20240308,154500,1957631160,14170,14170,14170,14170,0
|
|
20240308,154400,1957631160,14170,14170,14170,14170,0
|
|
20240308,154300,1957631160,14170,14170,14170,14170,0
|
|
20240308,154200,1957631160,14170,14170,14170,14170,0
|
|
20240308,154100,1957631160,14170,14170,14170,14170,0
|
|
20240308,154000,1957631160,14170,14170,14170,14170,0
|
|
20240308,153900,1957631160,14170,14170,14170,14170,0
|
|
20240308,153800,1957631160,14170,14170,14170,14170,0
|
|
20240308,153700,1957631160,14170,14170,14170,14170,0
|
|
20240308,153600,1957631160,14170,14170,14170,14170,0
|
|
20240308,153500,1957631160,14170,14170,14170,14170,0
|
|
20240308,153400,1957631160,14170,14170,14170,14170,0
|
|
20240308,153300,1957631160,14170,14170,14170,14170,0
|
|
20240308,153200,1957631160,14170,14170,14170,14170,0
|
|
20240308,153100,1957631160,14170,14170,14170,14170,0
|
|
20240308,153000,1957631160,14170,14170,14170,14170,1443
|
|
20240308,152900,1937183850,14140,14140,14140,14140,0
|
|
20240308,152800,1937183850,14140,14140,14140,14140,0
|
|
20240308,152700,1937183850,14140,14140,14140,14140,0
|
|
20240308,152600,1937183850,14140,14140,14140,14140,0
|
|
20240308,152500,1937183850,14140,14140,14140,14140,0
|
|
20240308,152400,1937183850,14140,14140,14140,14140,0
|
|
20240308,152300,1937183850,14140,14140,14140,14140,0
|
|
20240308,152200,1937183850,14140,14140,14140,14140,0
|
|
20240308,152100,1937183850,14140,14140,14140,14140,0
|
|
20240308,152000,1937183850,14140,14140,14140,14140,0
|
|
20240308,151900,1937183850,14140,14120,14140,14100,72
|
|
20240308,151800,1936167680,14120,14120,14120,14120,12
|
|
20240308,151700,1935998240,14120,14140,14150,14120,129
|
|
20240308,151600,1934173720,14120,14150,14150,14120,199
|
|
20240308,151500,1931359670,14150,14120,14150,14120,135
|
|
20240308,151400,1929449830,14140,14150,14150,14100,108
|
|
20240308,151300,1927922430,14140,14140,14150,14140,225
|
|
20240308,151200,1924738970,14140,14140,14140,14140,131
|
|
20240308,151100,1922886630,14140,14140,14150,14140,367
|
|
20240308,151000,1917693990,14150,14130,14150,14130,82
|
|
20240308,150900,1916534360,14140,14130,14150,14130,277
|
|
20240308,150800,1912616760,14130,14140,14140,14130,190
|
|
20240308,150700,1909930200,14150,14130,14150,14130,298
|
|
20240308,150600,1905715390,14110,14130,14130,14110,22
|
|
20240308,150500,1905404630,14130,14130,14160,14130,275
|
|
20240308,150400,1901513970,14130,14170,14170,14130,320
|
|
20240308,150300,1896983440,14160,14170,14170,14160,140
|
|
20240308,150200,1894999760,14170,14160,14180,14150,309
|
|
20240308,150100,1890622720,14160,14160,14160,14150,197
|
|
20240308,150000,1887833210,14160,14160,14180,14160,276
|
|
20240308,145900,1883922450,14170,14170,14180,14170,93
|
|
20240308,145800,1882604040,14170,14160,14170,14160,254
|
|
20240308,145700,1879005150,14170,14170,14180,14160,201
|
|
20240308,145600,1876157240,14170,14170,14180,14160,382
|
|
20240308,145500,1870745830,14170,14180,14180,14170,138
|
|
20240308,145400,1868789770,14180,14220,14240,14180,675
|
|
20240308,145300,1859199910,14220,14210,14230,14210,425
|
|
20240308,145200,1853158470,14220,14220,14230,14210,304
|
|
20240308,145100,1848835130,14220,14210,14220,14210,119
|
|
20240308,145000,1847143500,14210,14210,14220,14210,249
|
|
20240308,144900,1843604580,14210,14220,14220,14200,265
|
|
20240308,144800,1839839640,14230,14220,14230,14220,759
|
|
20240308,144700,1829040640,14230,14210,14230,14200,300
|
|
20240308,144600,1824779930,14200,14240,14240,14200,804
|
|
20240308,144500,1813347090,14240,14200,14240,14200,1475
|
|
20240308,144400,1792349830,14230,14210,14230,14200,753
|
|
20240308,144300,1781643500,14210,14220,14220,14210,367
|
|
20240308,144200,1776428370,14210,14210,14220,14210,265
|
|
20240308,144100,1772660640,14220,14220,14220,14210,168
|
|
20240308,144000,1770271990,14220,14210,14220,14200,95
|
|
20240308,143900,1768922350,14200,14190,14220,14190,144
|
|
20240308,143800,1766877200,14190,14180,14190,14180,262
|
|
20240308,143700,1763161470,14180,14230,14230,14160,4333
|
|
20240308,143600,1701656920,14230,14220,14230,14220,213
|
|
20240308,143500,1698626240,14220,14210,14220,14210,144
|
|
20240308,143400,1696578980,14210,14210,14220,14210,358
|
|
20240308,143300,1691488710,14220,14210,14220,14210,110
|
|
20240308,143200,1689924800,14200,14190,14210,14180,3458
|
|
20240308,143100,1640831350,14170,14180,14190,14170,1928
|
|
20240308,143000,1613491040,14190,14160,14190,14160,1789
|
|
20240308,142900,1588125730,14160,14170,14170,14160,222
|
|
20240308,142800,1584980830,14160,14130,14170,14130,1587
|
|
20240308,142700,1562529410,14140,14130,14150,14130,172
|
|
20240308,142600,1560098900,14140,14140,14150,14140,440
|
|
20240308,142500,1553876760,14130,14140,14140,14130,32
|
|
20240308,142400,1553424560,14120,14110,14120,14110,49
|
|
20240308,142300,1552732970,14120,14140,14150,14110,750
|
|
20240308,142200,1542136010,14140,14140,14150,14140,119
|
|
20240308,142100,1540453260,14140,14140,14140,14130,163
|
|
20240308,142000,1538149460,14130,14140,14140,14130,125
|
|
20240308,141900,1536383180,14140,14120,14150,14120,528
|
|
20240308,141800,1528919970,14120,14110,14130,14110,155
|
|
20240308,141700,1526731080,14120,14120,14120,14120,85
|
|
20240308,141600,1525530880,14130,14130,14130,14130,137
|
|
20240308,141500,1523595070,14130,14130,14140,14130,255
|
|
20240308,141400,1519991860,14130,14140,14140,14130,161
|
|
20240308,141300,1517716150,14140,14130,14140,14130,88
|
|
20240308,141200,1516472140,14140,14170,14170,14130,875
|
|
20240308,141100,1504105440,14170,14160,14170,14160,127
|
|
20240308,141000,1502306550,14160,14160,14170,14150,421
|
|
20240308,140900,1496344080,14160,14170,14170,14160,56
|
|
20240308,140800,1495551040,14160,14170,14170,14160,316
|
|
20240308,140700,1491075310,14170,14170,14170,14160,437
|
|
20240308,140600,1484883050,14170,14150,14170,14150,282
|
|
20240308,140500,1480889590,14150,14160,14160,14140,428
|
|
20240308,140400,1474831540,14160,14160,14160,14150,409
|
|
20240308,140300,1469040350,14150,14150,14160,14150,544
|
|
20240308,140200,1461340670,14150,14140,14150,14130,172
|
|
20240308,140100,1458908530,14140,14140,14140,14130,136
|
|
20240308,140000,1456985500,14140,14150,14150,14140,257
|
|
20240308,135900,1453350190,14150,14140,14150,14140,199
|
|
20240308,135800,1450535640,14140,14150,14150,14130,174
|
|
20240308,135700,1448074850,14140,14140,14150,14130,209
|
|
20240308,135600,1445119340,14140,14150,14150,14140,136
|
|
20240308,135500,1443195720,14150,14120,14150,14120,140
|
|
20240308,135400,1441216400,14100,14160,14160,14100,1073
|
|
20240308,135300,1426049320,14150,14140,14160,14140,276
|
|
20240308,135200,1422144040,14140,14140,14150,14130,700
|
|
20240308,135100,1412240520,14140,14140,14150,14130,659
|
|
20240308,135000,1402920720,14130,14150,14150,14130,351
|
|
20240308,134900,1397959080,14150,14130,14150,14130,1514
|
|
20240308,134800,1376543620,14140,14120,14140,14120,621
|
|
20240308,134700,1367767650,14130,14140,14140,14120,443
|
|
20240308,134600,1361507180,14130,14130,14140,14120,752
|
|
20240308,134500,1350880790,14130,14110,14130,14110,146
|
|
20240308,134400,1348818510,14130,14090,14130,14070,1532
|
|
20240308,134300,1327234530,14090,14130,14140,14090,2250
|
|
20240308,134200,1295485880,14140,14120,14140,14120,1025
|
|
20240308,134100,1281003920,14120,14100,14130,14100,153
|
|
20240308,134000,1278844020,14100,14080,14110,14080,3909
|
|
20240308,133900,1223748730,14070,14080,14080,14070,130
|
|
20240308,133800,1221918480,14070,14040,14070,14040,278
|
|
20240308,133700,1218010380,14050,14030,14050,14020,1938
|
|
20240308,133600,1190826610,14030,14050,14060,14030,979
|
|
20240308,133500,1177065930,14040,14040,14050,14040,54
|
|
20240308,133400,1176307730,14050,14040,14060,14040,299
|
|
20240308,133300,1172108370,14040,14000,14040,14000,310
|
|
20240308,133200,1167759380,14010,13980,14010,13980,453
|
|
20240308,133100,1161416110,13990,13970,13990,13970,463
|
|
20240308,133000,1154939760,13980,13950,13980,13950,721
|
|
20240308,132900,1144867040,13950,13950,13960,13950,201
|
|
20240308,132800,1142061280,13940,13940,13960,13940,28
|
|
20240308,132700,1141670910,13950,13940,13950,13940,22
|
|
20240308,132600,1141364160,13960,13940,13960,13940,77
|
|
20240308,132500,1140290200,13940,13950,13950,13940,34
|
|
20240308,132400,1139816170,13940,13950,13950,13940,15
|
|
20240308,132300,1139607040,13940,13950,13960,13940,23
|
|
20240308,132200,1139286310,13960,13930,13960,13930,240
|
|
20240308,132100,1135940710,13930,13920,13940,13920,156
|
|
20240308,132000,1133767710,13930,13930,13940,13920,32
|
|
20240308,131900,1133321970,13940,13920,13940,13920,29
|
|
20240308,131800,1132918130,13930,13910,13930,13910,142
|
|
20240308,131700,1130941350,13920,13910,13920,13910,25
|
|
20240308,131600,1130593560,13910,13920,13930,13910,28
|
|
20240308,131500,1130203910,13910,13900,13910,13900,130
|
|
20240308,131400,1128395900,13900,13900,13910,13900,327
|
|
20240308,131300,1123850570,13910,13900,13910,13900,236
|
|
20240308,131200,1120570100,13910,13930,13930,13910,221
|
|
20240308,131100,1117495720,13930,13930,13930,13910,281
|
|
20240308,131000,1113582370,13920,13920,13930,13920,90
|
|
20240308,130900,1112329540,13930,13920,13930,13910,27
|
|
20240308,130800,1111953880,13910,13930,13930,13910,20
|
|
20240308,130700,1111675490,13940,13930,13940,13920,296
|
|
20240308,130600,1107553990,13940,13940,13940,13940,8
|
|
20240308,130500,1107442470,13940,13910,13940,13900,4946
|
|
20240308,130400,1038656090,13910,13940,13940,13890,643
|
|
20240308,130300,1029710080,13940,13930,13940,13930,93
|
|
20240308,130200,1028414560,13940,13940,13940,13940,7
|
|
20240308,130100,1028316980,13940,13940,13940,13940,7
|
|
20240308,130000,1028219400,13930,13920,13930,13920,412
|
|
20240308,125900,1022480260,13930,13940,13940,13930,224
|
|
20240308,125800,1019359900,13940,13990,13990,13940,1655
|
|
20240308,125700,996272530,13990,13990,13990,13990,16
|
|
20240308,125600,996048690,13990,13990,13990,13990,3
|
|
20240308,125500,996006720,13990,13980,13990,13980,7
|
|
20240308,125400,995908810,13980,13990,13990,13980,44
|
|
20240308,125300,995293260,13990,13990,13990,13990,3
|
|
20240308,125200,995251290,13990,13990,13990,13990,7
|
|
20240308,125100,995153360,13990,13990,13990,13990,6
|
|
20240308,125000,995069420,13990,13990,13990,13990,79
|
|
20240308,124900,993964210,13990,13990,13990,13990,3
|
|
20240308,124800,993922240,13990,13990,13990,13990,7
|
|
20240308,124700,993824310,13990,13990,13990,13990,7
|
|
20240308,124600,993726380,13990,13990,13990,13990,6
|
|
20240308,124500,993642440,13990,13980,13990,13980,4
|
|
20240308,124400,993586500,13990,13990,13990,13990,7
|
|
20240308,124300,993488570,13990,14010,14010,13990,54
|
|
20240308,124200,992733050,13990,14010,14010,13990,93
|
|
20240308,124100,991431920,14010,14000,14010,13990,42
|
|
20240308,124000,990844260,14000,14000,14000,14000,207
|
|
20240308,123900,987946260,14000,13980,14000,13980,785
|
|
20240308,123800,976971900,13980,13990,13990,13980,500
|
|
20240308,123700,969978730,13990,13980,13990,13980,14
|
|
20240308,123600,969782950,13980,14000,14010,13980,167
|
|
20240308,123500,967445440,13980,14000,14000,13980,85
|
|
20240308,123400,966256120,14010,14000,14010,14000,10
|
|
20240308,123300,966116050,14010,14010,14010,14000,9
|
|
20240308,123200,965989980,14000,14010,14010,14000,45
|
|
20240308,123100,965359920,14000,14010,14010,14000,31
|
|
20240308,123000,964925630,14010,14010,14010,14000,281
|
|
20240308,122900,960991070,14010,14040,14040,14010,422
|
|
20240308,122800,955078760,14040,14020,14040,14020,158
|
|
20240308,122700,952863540,14040,14040,14040,14040,7
|
|
20240308,122600,952765260,14040,14040,14040,14040,7
|
|
20240308,122500,952666980,14040,14040,14040,14040,6
|
|
20240308,122400,952582740,14040,14040,14040,14040,4
|
|
20240308,122300,952526580,14040,14040,14040,14040,6
|
|
20240308,122200,952442340,14040,14040,14040,14030,8
|
|
20240308,122100,952330030,14050,14050,14050,14050,13
|
|
20240308,122000,952147380,14050,14050,14050,14050,220
|
|
20240308,121900,949056380,14030,14050,14050,14020,270
|
|
20240308,121800,945269140,14050,14060,14060,14050,6
|
|
20240308,121700,945184810,14050,14040,14050,14040,135
|
|
20240308,121600,943289370,14060,14060,14060,14060,6
|
|
20240308,121500,943205010,14060,14050,14060,14050,7
|
|
20240308,121400,943106600,14060,14060,14060,14060,3
|
|
20240308,121300,943064420,14060,14060,14060,14060,7
|
|
20240308,121200,942966000,14060,14070,14070,14060,214
|
|
20240308,121100,939955090,14060,14050,14060,14020,3431
|
|
20240308,121000,891790570,14050,14070,14070,14050,600
|
|
20240308,120900,883357920,14080,14090,14090,14060,2010
|
|
20240308,120800,855077410,14090,14100,14100,14090,52
|
|
20240308,120700,854344350,14090,14100,14100,14090,40
|
|
20240308,120600,853780380,14100,14100,14100,14090,44
|
|
20240308,120500,853160020,14100,14100,14100,14080,225
|
|
20240308,120400,849989520,14100,14080,14100,14070,64
|
|
20240308,120300,849087790,14080,14070,14080,14070,104
|
|
20240308,120200,847624470,14080,14050,14080,14050,1012
|
|
20240308,120100,833398960,14060,14050,14060,14040,88
|
|
20240308,120000,832163290,14060,14050,14060,14040,291
|
|
20240308,115900,828074900,14070,14070,14070,14050,56
|
|
20240308,115800,827287960,14050,14140,14140,14050,2414
|
|
20240308,115700,793283630,14140,14100,14140,14070,399
|
|
20240308,115600,787657380,14100,14080,14100,14070,340
|
|
20240308,115500,782869540,14080,14070,14100,14050,2967
|
|
20240308,115400,741058300,14070,14040,14070,14040,751
|
|
20240308,115300,730506300,14040,14020,14040,14020,810
|
|
20240308,115200,719135960,14020,14020,14020,14020,212
|
|
20240308,115100,716163720,14040,14040,14060,14000,1678
|
|
20240308,115000,692621110,14030,13950,14030,13950,3172
|
|
20240308,114900,648250310,13920,13920,13920,13920,305
|
|
20240308,114800,644004710,13920,13900,13920,13900,1031
|
|
20240308,114700,629673750,13920,13930,13960,13920,1508
|
|
20240308,114600,608678390,13930,13930,13960,13930,370
|
|
20240308,114500,603522830,13960,13930,13960,13930,437
|
|
20240308,114400,597435210,13930,13930,13930,13930,40
|
|
20240308,114300,596878010,13910,13930,13960,13880,4413
|
|
20240308,114200,535404020,13930,13870,13930,13870,2011
|
|
20240308,114100,507458500,13870,13870,13870,13870,57
|
|
20240308,114000,506667910,13870,13870,13870,13870,41
|
|
20240308,113900,506099240,13870,13860,13870,13860,3
|
|
20240308,113800,506057640,13870,13870,13870,13870,24
|
|
20240308,113700,505724760,13870,13870,13880,13870,268
|
|
20240308,113600,502005660,13870,13870,13870,13870,6
|
|
20240308,113500,501922440,13840,13840,13840,13840,405
|
|
20240308,113400,496317240,13840,13810,13840,13810,393
|
|
20240308,113300,490889820,13810,13840,13840,13810,7
|
|
20240308,113200,490793060,13800,13800,13810,13800,501
|
|
20240308,113100,483879230,13810,13870,13870,13810,1118
|
|
20240308,113000,468417210,13870,13850,13870,13850,90
|
|
20240308,112900,467169930,13860,13870,13870,13860,26
|
|
20240308,112800,466809540,13870,13870,13870,13870,4
|
|
20240308,112700,466754060,13870,13810,13870,13810,246
|
|
20240308,112600,463353150,13810,13810,13810,13810,7
|
|
20240308,112500,463256480,13810,13810,13810,13810,3
|
|
20240308,112400,463215050,13810,13780,13810,13780,7
|
|
20240308,112300,463118470,13750,13800,13800,13740,1522
|
|
20240308,112200,442153330,13820,13820,13820,13810,83
|
|
20240308,112100,441007040,13820,13820,13820,13820,4
|
|
20240308,112000,440951760,13820,13820,13820,13820,6
|
|
20240308,111900,440868840,13850,13850,13850,13850,107
|
|
20240308,111800,439386890,13810,13780,13810,13780,1209
|
|
20240308,111700,422714940,13780,13820,13820,13780,1094
|
|
20240308,111600,407628220,13820,13830,13830,13820,80
|
|
20240308,111500,406522580,13830,13880,13880,13830,1127
|
|
20240308,111400,390924790,13880,13840,13880,13840,839
|
|
20240308,111300,379304530,13840,13840,13840,13800,11
|
|
20240308,111200,379152490,13850,13810,13850,13810,237
|
|
20240308,111100,375875870,13810,13810,13810,13810,7
|
|
20240308,111000,375779200,13810,13780,13810,13770,1141
|
|
20240308,110900,360047530,13800,13800,13800,13790,29
|
|
20240308,110800,359647550,13800,13800,13800,13800,6
|
|
20240308,110700,359564750,13760,13760,13800,13750,363
|
|
20240308,110600,354569800,13760,13770,13770,13720,1601
|
|
20240308,110500,332560940,13790,13790,13790,13790,7
|
|
20240308,110400,332464410,13790,13800,13800,13790,138
|
|
20240308,110300,330560120,13800,13790,13800,13790,163
|
|
20240308,110200,328310820,13800,13780,13800,13780,557
|
|
20240308,110100,320632920,13780,13770,13780,13770,29
|
|
20240308,110000,320233560,13770,13750,13770,13750,6
|
|
20240308,105900,320150980,13770,13770,13770,13750,8
|
|
20240308,105800,320040850,13770,13760,13770,13760,63
|
|
20240308,105700,319173400,13770,13770,13770,13760,26
|
|
20240308,105600,318815570,13750,13770,13770,13750,23
|
|
20240308,105500,318499260,13770,13750,13770,13750,9
|
|
20240308,105400,318375370,13760,13770,13780,13760,109
|
|
20240308,105300,316875330,13770,13770,13770,13770,8
|
|
20240308,105200,316765170,13770,13770,13770,13770,6
|
|
20240308,105100,316682550,13770,13770,13770,13770,17
|
|
20240308,105000,316448460,13770,13770,13770,13770,19
|
|
20240308,104900,316186830,13780,13780,13780,13780,3
|
|
20240308,104800,316145490,13780,13770,13780,13770,7
|
|
20240308,104700,316049040,13780,13780,13780,13780,6
|
|
20240308,104600,315966360,13780,13780,13780,13780,4
|
|
20240308,104500,315911240,13780,13780,13780,13760,9
|
|
20240308,104400,315787260,13780,13780,13780,13780,108
|
|
20240308,104300,314299020,13760,13790,13790,13750,525
|
|
20240308,104200,307079900,13780,13780,13780,13780,303
|
|
20240308,104100,302904560,13780,13780,13780,13780,7
|
|
20240308,104000,302808100,13780,13780,13780,13780,7
|
|
20240308,103900,302711640,13750,13780,13780,13750,504
|
|
20240308,103800,295781520,13770,13770,13770,13770,43
|
|
20240308,103700,295189410,13770,13770,13770,13750,9
|
|
20240308,103600,295065500,13770,13770,13770,13770,7
|
|
20240308,103500,294969110,13760,13750,13760,13750,605
|
|
20240308,103400,286650300,13750,13730,13750,13730,560
|
|
20240308,103300,278956440,13730,13730,13730,13730,6
|
|
20240308,103200,278874060,13730,13730,13730,13730,4
|
|
20240308,103100,278819140,13730,13730,13730,13730,6
|
|
20240308,103000,278736760,13730,13730,13730,13700,8
|
|
20240308,102900,278626950,13730,13740,13740,13730,7
|
|
20240308,102800,278530800,13740,13740,13740,13740,3
|
|
20240308,102700,278489580,13740,13740,13740,13740,7
|
|
20240308,102600,278393400,13740,13740,13740,13740,6
|
|
20240308,102500,278310960,13740,13740,13740,13740,4
|
|
20240308,102400,278256000,13740,13740,13740,13700,306
|
|
20240308,102300,274061750,13740,13740,13740,13740,7
|
|
20240308,102200,273965570,13740,13740,13740,13740,8
|
|
20240308,102100,273855650,13730,13730,13730,13730,4
|
|
20240308,102000,273800730,13690,13720,13730,13690,9
|
|
20240308,101900,273677250,13720,13720,13720,13720,6
|
|
20240308,101800,273594930,13720,13720,13720,13720,5
|
|
20240308,101700,273526330,13710,13670,13710,13670,1774
|
|
20240308,101600,249229000,13670,13650,13670,13650,998
|
|
20240308,101500,235591290,13660,13660,13660,13660,7
|
|
20240308,101400,235495670,13650,13640,13650,13640,1042
|
|
20240308,101300,221278880,13640,13640,13640,13640,7
|
|
20240308,101200,221183400,13640,13630,13640,13630,15
|
|
20240308,101100,220978890,13640,13630,13640,13630,26
|
|
20240308,101000,220624470,13640,13640,13640,13640,143
|
|
20240308,100900,218673950,13650,13650,13650,13650,7
|
|
20240308,100800,218578400,13650,13640,13650,13640,127
|
|
20240308,100700,216845900,13650,13640,13650,13640,353
|
|
20240308,100600,212030950,13640,13650,13650,13630,12
|
|
20240308,100500,211867280,13650,13650,13650,13650,11
|
|
20240308,100400,211717130,13650,13630,13650,13630,78
|
|
20240308,100300,210652910,13650,13670,13670,13650,12
|
|
20240308,100200,210489050,13670,13650,13670,13650,59
|
|
20240308,100100,209683620,13650,13670,13670,13650,129
|
|
20240308,100000,207922640,13660,13640,13660,13640,436
|
|
20240308,095900,201969360,13650,13650,13650,13650,7
|
|
20240308,095800,201873810,13650,13650,13660,13650,274
|
|
20240308,095700,198133680,13650,13660,13660,13650,83
|
|
20240308,095600,196999950,13660,13640,13660,13640,8
|
|
20240308,095500,196890710,13660,13660,13660,13660,7
|
|
20240308,095400,196795090,13660,13660,13660,13650,184
|
|
20240308,095300,194282300,13660,13660,13660,13660,3
|
|
20240308,095200,194241320,13660,13620,13660,13620,818
|
|
20240308,095100,183067940,13610,13610,13610,13610,99
|
|
20240308,095000,181720550,13610,13590,13610,13590,241
|
|
20240308,094900,178443100,13600,13600,13600,13600,206
|
|
20240308,094800,175641500,13600,13600,13600,13600,7
|
|
20240308,094700,175546300,13600,13600,13600,13600,9
|
|
20240308,094600,175423900,13590,13600,13600,13590,10
|
|
20240308,094500,175287910,13600,13600,13600,13590,20
|
|
20240308,094400,175016010,13600,13600,13600,13600,22
|
|
20240308,094300,174716810,13600,13600,13600,13600,14
|
|
20240308,094200,174526410,13600,13600,13600,13600,25
|
|
20240308,094100,174186410,13600,13600,13600,13600,10
|
|
20240308,094000,174050410,13600,13600,13600,13600,7
|
|
20240308,093900,173955210,13600,13600,13600,13600,3
|
|
20240308,093800,173914410,13600,13580,13600,13580,132
|
|
20240308,093700,172120450,13580,13550,13580,13550,94
|
|
20240308,093600,170846270,13540,13580,13580,13530,859
|
|
20240308,093500,159214780,13550,13580,13590,13550,2043
|
|
20240308,093400,131512060,13600,13570,13600,13570,44
|
|
20240308,093300,130914500,13600,13600,13600,13570,215
|
|
20240308,093200,127996740,13600,13600,13600,13600,3
|
|
20240308,093100,127955940,13600,13600,13600,13570,9
|
|
20240308,093000,127833570,13600,13570,13600,13570,9
|
|
20240308,092900,127711230,13600,13610,13610,13570,20
|
|
20240308,092800,127439500,13610,13570,13610,13570,31
|
|
20240308,092700,127018710,13610,13590,13610,13580,326
|
|
20240308,092600,122591380,13630,13610,13630,13590,443
|
|
20240308,092500,116564690,13610,13590,13610,13590,19
|
|
20240308,092400,116306420,13610,13600,13610,13600,43
|
|
20240308,092300,115721550,13610,13610,13610,13600,419
|
|
20240308,092200,110022920,13620,13620,13620,13620,8
|
|
20240308,092100,109913960,13620,13610,13620,13610,30
|
|
20240308,092000,109505630,13620,13610,13620,13610,63
|
|
20240308,091900,108648130,13620,13600,13620,13600,26
|
|
20240308,091800,108294390,13630,13630,13630,13610,434
|
|
20240308,091700,102385240,13640,13640,13640,13620,88
|
|
20240308,091600,101185750,13640,13650,13650,13620,36
|
|
20240308,091500,100695280,13650,13640,13650,13640,57
|
|
20240308,091400,99917280,13650,13650,13650,13650,83
|
|
20240308,091300,98784330,13650,13650,13650,13640,7
|
|
20240308,091200,98688810,13640,13640,13640,13640,15
|
|
20240308,091100,98484210,13650,13640,13650,13620,65
|
|
20240308,091000,97597620,13650,13660,13660,13650,150
|
|
20240308,090900,95549820,13690,13690,13690,13690,9
|
|
20240308,090800,95426610,13700,13690,13700,13690,421
|
|
20240308,090700,89662140,13690,13620,13690,13620,342
|
|
20240308,090600,84998800,13620,13610,13620,13580,564
|
|
20240308,090500,77331710,13600,13610,13610,13600,390
|
|
20240308,090400,72026710,13600,13600,13600,13600,24
|
|
20240308,090300,71700310,13620,13640,13640,13600,2130
|
|
20240308,090200,42717420,13640,13660,13660,13640,2142
|
|
20240308,090100,13499840,13640,13650,13650,13640,307
|
|
20240308,090000,9309300,13650,13650,13650,13650,682
|