657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195400,250536750,14870,14870,14870,14870,361
|
|
20240318,195300,250536750,14870,14870,14870,14870,0
|
|
20240318,195200,250536750,14870,14870,14870,14870,0
|
|
20240318,195100,250536750,14870,14870,14870,14870,0
|
|
20240318,195000,250536750,14870,14870,14870,14870,0
|
|
20240318,194900,250536750,14870,14870,14870,14870,0
|
|
20240318,194800,250536750,14870,14870,14870,14870,0
|
|
20240318,194700,250536750,14870,14870,14870,14870,0
|
|
20240318,194600,250536750,14870,14870,14870,14870,0
|
|
20240318,194500,250536750,14870,14870,14870,14870,0
|
|
20240318,194400,250536750,14870,14870,14870,14870,0
|
|
20240318,194300,250536750,14870,14870,14870,14870,0
|
|
20240318,194200,250536750,14870,14870,14870,14870,0
|
|
20240318,194100,250536750,14870,14870,14870,14870,0
|
|
20240318,194000,250536750,14870,14870,14870,14870,0
|
|
20240318,193900,250536750,14870,14870,14870,14870,0
|
|
20240318,193800,250536750,14870,14870,14870,14870,0
|
|
20240318,193700,250536750,14870,14870,14870,14870,0
|
|
20240318,193600,250536750,14870,14870,14870,14870,0
|
|
20240318,193500,250536750,14870,14870,14870,14870,0
|
|
20240318,193400,250536750,14870,14870,14870,14870,0
|
|
20240318,193300,250536750,14870,14870,14870,14870,0
|
|
20240318,193200,250536750,14870,14870,14870,14870,0
|
|
20240318,193100,250536750,14870,14870,14870,14870,0
|
|
20240318,193000,250536750,14870,14870,14870,14870,0
|
|
20240318,192900,250536750,14870,14870,14870,14870,0
|
|
20240318,192800,250536750,14870,14870,14870,14870,0
|
|
20240318,192700,250536750,14870,14870,14870,14870,0
|
|
20240318,192600,250536750,14870,14870,14870,14870,0
|
|
20240318,192500,250536750,14870,14870,14870,14870,0
|
|
20240318,192400,250536750,14870,14870,14870,14870,361
|
|
20240318,192300,250536750,14870,14870,14870,14870,0
|
|
20240318,192200,250536750,14870,14870,14870,14870,0
|
|
20240318,192100,250536750,14870,14870,14870,14870,0
|
|
20240318,192000,250536750,14870,14870,14870,14870,0
|
|
20240318,191900,250536750,14870,14870,14870,14870,0
|
|
20240318,191800,250536750,14870,14870,14870,14870,0
|
|
20240318,191700,250536750,14870,14870,14870,14870,0
|
|
20240318,191600,250536750,14870,14870,14870,14870,0
|
|
20240318,191500,250536750,14870,14870,14870,14870,0
|
|
20240318,191400,250536750,14870,14870,14870,14870,0
|
|
20240318,191300,250536750,14870,14870,14870,14870,0
|
|
20240318,191200,250536750,14870,14870,14870,14870,0
|
|
20240318,191100,250536750,14870,14870,14870,14870,0
|
|
20240318,191000,250536750,14870,14870,14870,14870,0
|
|
20240318,190900,250536750,14870,14870,14870,14870,0
|
|
20240318,190800,250536750,14870,14870,14870,14870,0
|
|
20240318,190700,250536750,14870,14870,14870,14870,0
|
|
20240318,190600,250536750,14870,14870,14870,14870,0
|
|
20240318,190500,250536750,14870,14870,14870,14870,0
|
|
20240318,190400,250536750,14870,14870,14870,14870,0
|
|
20240318,190300,250536750,14870,14870,14870,14870,0
|
|
20240318,190200,250536750,14870,14870,14870,14870,0
|
|
20240318,190100,250536750,14870,14870,14870,14870,0
|
|
20240318,190000,250536750,14870,14870,14870,14870,0
|
|
20240318,185900,250536750,14870,14870,14870,14870,0
|
|
20240318,185800,250536750,14870,14870,14870,14870,0
|
|
20240318,185700,250536750,14870,14870,14870,14870,0
|
|
20240318,185600,250536750,14870,14870,14870,14870,0
|
|
20240318,185500,250536750,14870,14870,14870,14870,0
|
|
20240318,185400,250536750,14870,14870,14870,14870,361
|
|
20240318,185300,250536750,14870,14870,14870,14870,0
|
|
20240318,185200,250536750,14870,14870,14870,14870,0
|
|
20240318,185100,250536750,14870,14870,14870,14870,0
|
|
20240318,185000,250536750,14870,14870,14870,14870,0
|
|
20240318,184900,250536750,14870,14870,14870,14870,0
|
|
20240318,184800,250536750,14870,14870,14870,14870,0
|
|
20240318,184700,250536750,14870,14870,14870,14870,0
|
|
20240318,184600,250536750,14870,14870,14870,14870,0
|
|
20240318,184500,250536750,14870,14870,14870,14870,0
|
|
20240318,184400,250536750,14870,14870,14870,14870,0
|
|
20240318,184300,250536750,14870,14870,14870,14870,0
|
|
20240318,184200,250536750,14870,14870,14870,14870,0
|
|
20240318,184100,250536750,14870,14870,14870,14870,0
|
|
20240318,184000,250536750,14870,14870,14870,14870,0
|
|
20240318,183900,250536750,14870,14870,14870,14870,0
|
|
20240318,183800,250536750,14870,14870,14870,14870,0
|
|
20240318,183700,250536750,14870,14870,14870,14870,0
|
|
20240318,183600,250536750,14870,14870,14870,14870,0
|
|
20240318,183500,250536750,14870,14870,14870,14870,0
|
|
20240318,183400,250536750,14870,14870,14870,14870,0
|
|
20240318,183300,250536750,14870,14870,14870,14870,0
|
|
20240318,183200,250536750,14870,14870,14870,14870,0
|
|
20240318,183100,250536750,14870,14870,14870,14870,0
|
|
20240318,183000,250536750,14870,14870,14870,14870,0
|
|
20240318,182900,250536750,14870,14870,14870,14870,0
|
|
20240318,182800,250536750,14870,14870,14870,14870,0
|
|
20240318,182700,250536750,14870,14870,14870,14870,0
|
|
20240318,182600,250536750,14870,14870,14870,14870,0
|
|
20240318,182500,250536750,14870,14870,14870,14870,0
|
|
20240318,182400,250536750,14870,14870,14870,14870,361
|
|
20240318,182300,250536750,14870,14870,14870,14870,0
|
|
20240318,182200,250536750,14870,14870,14870,14870,0
|
|
20240318,182100,250536750,14870,14870,14870,14870,0
|
|
20240318,182000,250536750,14870,14870,14870,14870,0
|
|
20240318,181900,250536750,14870,14870,14870,14870,0
|
|
20240318,181800,250536750,14870,14870,14870,14870,0
|
|
20240318,181700,250536750,14870,14870,14870,14870,0
|
|
20240318,181600,250536750,14870,14870,14870,14870,0
|
|
20240318,181500,250536750,14870,14870,14870,14870,0
|
|
20240318,181400,250536750,14870,14870,14870,14870,0
|
|
20240318,181300,250536750,14870,14870,14870,14870,0
|
|
20240318,181200,250536750,14870,14870,14870,14870,0
|
|
20240318,181100,250536750,14870,14870,14870,14870,0
|
|
20240318,181000,250536750,14870,14870,14870,14870,0
|
|
20240318,180900,250536750,14870,14870,14870,14870,0
|
|
20240318,180800,250536750,14870,14870,14870,14870,0
|
|
20240318,180700,250536750,14870,14870,14870,14870,0
|
|
20240318,180600,250536750,14870,14870,14870,14870,0
|
|
20240318,180500,250536750,14870,14870,14870,14870,0
|
|
20240318,180400,250536750,14870,14870,14870,14870,0
|
|
20240318,180300,250536750,14870,14870,14870,14870,0
|
|
20240318,180200,250536750,14870,14870,14870,14870,0
|
|
20240318,180100,250536750,14870,14870,14870,14870,0
|
|
20240318,180000,250536750,14870,14870,14870,14870,0
|
|
20240318,175900,250536750,14870,14870,14870,14870,0
|
|
20240318,175800,250536750,14870,14870,14870,14870,0
|
|
20240318,175700,250536750,14870,14870,14870,14870,0
|
|
20240318,175600,250536750,14870,14870,14870,14870,0
|
|
20240318,175500,250536750,14870,14870,14870,14870,0
|
|
20240318,175400,250536750,14870,14870,14870,14870,361
|
|
20240318,175300,250536750,14870,14870,14870,14870,0
|
|
20240318,175200,250536750,14870,14870,14870,14870,0
|
|
20240318,175100,250536750,14870,14870,14870,14870,0
|
|
20240318,175000,250536750,14870,14870,14870,14870,0
|
|
20240318,174900,250536750,14870,14870,14870,14870,0
|
|
20240318,174800,250536750,14870,14870,14870,14870,0
|
|
20240318,174700,250536750,14870,14870,14870,14870,0
|
|
20240318,174600,250536750,14870,14870,14870,14870,0
|
|
20240318,174500,250536750,14870,14870,14870,14870,0
|
|
20240318,174400,250536750,14870,14870,14870,14870,0
|
|
20240318,174300,250536750,14870,14870,14870,14870,0
|
|
20240318,174200,250536750,14870,14870,14870,14870,0
|
|
20240318,174100,250536750,14870,14870,14870,14870,0
|
|
20240318,174000,250536750,14870,14870,14870,14870,0
|
|
20240318,173900,250536750,14870,14870,14870,14870,0
|
|
20240318,173800,250536750,14870,14870,14870,14870,0
|
|
20240318,173700,250536750,14870,14870,14870,14870,0
|
|
20240318,173600,250536750,14870,14870,14870,14870,0
|
|
20240318,173500,250536750,14870,14870,14870,14870,0
|
|
20240318,173400,250536750,14870,14870,14870,14870,0
|
|
20240318,173300,250536750,14870,14870,14870,14870,0
|
|
20240318,173200,250536750,14870,14870,14870,14870,0
|
|
20240318,173100,250536750,14870,14870,14870,14870,0
|
|
20240318,173000,250536750,14870,14870,14870,14870,0
|
|
20240318,172900,250536750,14870,14870,14870,14870,0
|
|
20240318,172800,250536750,14870,14870,14870,14870,0
|
|
20240318,172700,250536750,14870,14870,14870,14870,0
|
|
20240318,172600,250536750,14870,14870,14870,14870,0
|
|
20240318,172500,250536750,14870,14870,14870,14870,0
|
|
20240318,172400,250536750,14870,14870,14870,14870,361
|
|
20240318,172300,250536750,14870,14870,14870,14870,0
|
|
20240318,172200,250536750,14870,14870,14870,14870,0
|
|
20240318,172100,250536750,14870,14870,14870,14870,0
|
|
20240318,172000,250536750,14870,14870,14870,14870,0
|
|
20240318,171900,250536750,14870,14870,14870,14870,0
|
|
20240318,171800,250536750,14870,14870,14870,14870,0
|
|
20240318,171700,250536750,14870,14870,14870,14870,0
|
|
20240318,171600,250536750,14870,14870,14870,14870,0
|
|
20240318,171500,250536750,14870,14870,14870,14870,0
|
|
20240318,171400,250536750,14870,14870,14870,14870,0
|
|
20240318,171300,250536750,14870,14870,14870,14870,0
|
|
20240318,171200,250536750,14870,14870,14870,14870,0
|
|
20240318,171100,250536750,14870,14870,14870,14870,0
|
|
20240318,171000,250536750,14870,14870,14870,14870,0
|
|
20240318,170900,250536750,14870,14870,14870,14870,0
|
|
20240318,170800,250536750,14870,14870,14870,14870,0
|
|
20240318,170700,250536750,14870,14870,14870,14870,0
|
|
20240318,170600,250536750,14870,14870,14870,14870,0
|
|
20240318,170500,250536750,14870,14870,14870,14870,0
|
|
20240318,170400,250536750,14870,14870,14870,14870,0
|
|
20240318,170300,250536750,14870,14870,14870,14870,0
|
|
20240318,170200,250536750,14870,14870,14870,14870,0
|
|
20240318,170100,250536750,14870,14870,14870,14870,0
|
|
20240318,170000,250536750,14870,14870,14870,14870,0
|
|
20240318,165900,250536750,14870,14870,14870,14870,0
|
|
20240318,165800,250536750,14870,14870,14870,14870,0
|
|
20240318,165700,250536750,14870,14870,14870,14870,0
|
|
20240318,165600,250536750,14870,14870,14870,14870,0
|
|
20240318,165500,250536750,14870,14870,14870,14870,0
|
|
20240318,165400,250536750,14870,14870,14870,14870,361
|
|
20240318,165300,250536750,14870,14870,14870,14870,0
|
|
20240318,165200,250536750,14870,14870,14870,14870,0
|
|
20240318,165100,250536750,14870,14870,14870,14870,0
|
|
20240318,165000,250536750,14870,14870,14870,14870,0
|
|
20240318,164900,250536750,14870,14870,14870,14870,0
|
|
20240318,164800,250536750,14870,14870,14870,14870,0
|
|
20240318,164700,250536750,14870,14870,14870,14870,0
|
|
20240318,164600,250536750,14870,14870,14870,14870,0
|
|
20240318,164500,250536750,14870,14870,14870,14870,0
|
|
20240318,164400,250536750,14870,14870,14870,14870,0
|
|
20240318,164300,250536750,14870,14870,14870,14870,0
|
|
20240318,164200,250536750,14870,14870,14870,14870,0
|
|
20240318,164100,250536750,14870,14870,14870,14870,0
|
|
20240318,164000,250536750,14870,14870,14870,14870,0
|
|
20240318,163900,250536750,14870,14870,14870,14870,0
|
|
20240318,163800,250536750,14870,14870,14870,14870,0
|
|
20240318,163700,250536750,14870,14870,14870,14870,0
|
|
20240318,163600,250536750,14870,14870,14870,14870,0
|
|
20240318,163500,250536750,14870,14870,14870,14870,0
|
|
20240318,163400,250536750,14870,14870,14870,14870,0
|
|
20240318,163300,250536750,14870,14870,14870,14870,0
|
|
20240318,163200,250536750,14870,14870,14870,14870,0
|
|
20240318,163100,250536750,14870,14870,14870,14870,0
|
|
20240318,163000,250536750,14870,14870,14870,14870,0
|
|
20240318,162900,250536750,14870,14870,14870,14870,0
|
|
20240318,162800,250536750,14870,14870,14870,14870,0
|
|
20240318,162700,250536750,14870,14870,14870,14870,0
|
|
20240318,162600,250536750,14870,14870,14870,14870,0
|
|
20240318,162500,250536750,14870,14870,14870,14870,0
|
|
20240318,162400,250536750,14870,14870,14870,14870,361
|
|
20240318,162300,250536750,14870,14870,14870,14870,0
|
|
20240318,162200,250536750,14870,14870,14870,14870,0
|
|
20240318,162100,250536750,14870,14870,14870,14870,0
|
|
20240318,162000,250536750,14870,14870,14870,14870,0
|
|
20240318,161900,250536750,14870,14870,14870,14870,0
|
|
20240318,161800,250536750,14870,14870,14870,14870,0
|
|
20240318,161700,250536750,14870,14870,14870,14870,0
|
|
20240318,161600,250536750,14870,14870,14870,14870,0
|
|
20240318,161500,250536750,14870,14870,14870,14870,0
|
|
20240318,161400,250536750,14870,14870,14870,14870,0
|
|
20240318,161300,250536750,14870,14870,14870,14870,0
|
|
20240318,161200,250536750,14870,14870,14870,14870,0
|
|
20240318,161100,250536750,14870,14870,14870,14870,0
|
|
20240318,161000,250536750,14870,14870,14870,14870,0
|
|
20240318,160900,250536750,14870,14870,14870,14870,0
|
|
20240318,160800,250536750,14870,14870,14870,14870,0
|
|
20240318,160700,250536750,14870,14870,14870,14870,0
|
|
20240318,160600,250536750,14870,14870,14870,14870,0
|
|
20240318,160500,250536750,14870,14870,14870,14870,0
|
|
20240318,160400,250536750,14870,14870,14870,14870,0
|
|
20240318,160300,250536750,14870,14870,14870,14870,0
|
|
20240318,160200,250536750,14870,14870,14870,14870,0
|
|
20240318,160100,250536750,14870,14870,14870,14870,0
|
|
20240318,160000,250536750,14870,14870,14870,14870,0
|
|
20240318,155900,250536750,14870,14870,14870,14870,0
|
|
20240318,155800,250536750,14870,14870,14870,14870,0
|
|
20240318,155700,250536750,14870,14870,14870,14870,0
|
|
20240318,155600,250536750,14870,14870,14870,14870,0
|
|
20240318,155500,250536750,14870,14870,14870,14870,0
|
|
20240318,155400,250536750,14870,14870,14870,14870,361
|
|
20240318,155300,250536750,14870,14870,14870,14870,0
|
|
20240318,155200,250536750,14870,14870,14870,14870,0
|
|
20240318,155100,250536750,14870,14870,14870,14870,0
|
|
20240318,155000,250536750,14870,14870,14870,14870,0
|
|
20240318,154900,250536750,14870,14870,14870,14870,0
|
|
20240318,154800,250536750,14870,14870,14870,14870,0
|
|
20240318,154700,250536750,14870,14870,14870,14870,0
|
|
20240318,154600,250536750,14870,14870,14870,14870,0
|
|
20240318,154500,250536750,14870,14870,14870,14870,0
|
|
20240318,154400,250536750,14870,14870,14870,14870,0
|
|
20240318,154300,250536750,14870,14870,14870,14870,0
|
|
20240318,154200,250536750,14870,14870,14870,14870,0
|
|
20240318,154100,250536750,14870,14870,14870,14870,0
|
|
20240318,154000,250536750,14870,14870,14870,14870,0
|
|
20240318,153900,250536750,14870,14870,14870,14870,0
|
|
20240318,153800,250536750,14870,14870,14870,14870,0
|
|
20240318,153700,250536750,14870,14870,14870,14870,0
|
|
20240318,153600,250536750,14870,14870,14870,14870,0
|
|
20240318,153500,250536750,14870,14870,14870,14870,0
|
|
20240318,153400,250536750,14870,14870,14870,14870,0
|
|
20240318,153300,250536750,14870,14870,14870,14870,0
|
|
20240318,153200,250536750,14870,14870,14870,14870,0
|
|
20240318,153100,250536750,14870,14870,14870,14870,0
|
|
20240318,153000,250536750,14870,14870,14870,14870,361
|
|
20240318,152900,245168680,14870,14870,14870,14870,0
|
|
20240318,152800,245168680,14870,14870,14870,14870,0
|
|
20240318,152700,245168680,14870,14870,14870,14870,0
|
|
20240318,152600,245168680,14870,14870,14870,14870,0
|
|
20240318,152500,245168680,14870,14870,14870,14870,0
|
|
20240318,152400,245168680,14870,14870,14870,14870,0
|
|
20240318,152300,245168680,14870,14870,14870,14870,0
|
|
20240318,152200,245168680,14870,14870,14870,14870,0
|
|
20240318,152100,245168680,14870,14870,14870,14870,0
|
|
20240318,152000,245168680,14870,14870,14870,14870,0
|
|
20240318,151900,245168680,14870,14870,14870,14870,0
|
|
20240318,151800,245168680,14870,14870,14870,14870,1
|
|
20240318,151700,245153810,14860,14870,14870,14860,18
|
|
20240318,151600,244886230,14870,14870,14870,14870,0
|
|
20240318,151500,244886230,14870,14870,14870,14870,1
|
|
20240318,151400,244871360,14860,14870,14870,14860,9
|
|
20240318,151300,244737610,14860,14870,14870,14860,12
|
|
20240318,151200,244559280,14860,14860,14860,14860,0
|
|
20240318,151100,244559280,14860,14860,14860,14860,0
|
|
20240318,151000,244559280,14860,14860,14860,14860,9
|
|
20240318,150900,244425540,14870,14870,14870,14870,0
|
|
20240318,150800,244425540,14870,14870,14870,14870,0
|
|
20240318,150700,244425540,14870,14870,14870,14870,0
|
|
20240318,150600,244425540,14870,14870,14870,14870,10
|
|
20240318,150500,244276840,14870,14870,14870,14870,0
|
|
20240318,150400,244276840,14870,14870,14870,14870,0
|
|
20240318,150300,244276840,14870,14870,14870,14870,10
|
|
20240318,150200,244128140,14870,14870,14870,14870,1
|
|
20240318,150100,244113270,14840,14840,14840,14840,0
|
|
20240318,150000,244113270,14840,14840,14840,14840,9
|
|
20240318,145900,243979710,14840,14840,14840,14840,0
|
|
20240318,145800,243979710,14840,14840,14840,14840,0
|
|
20240318,145700,243979710,14840,14850,14850,14840,45
|
|
20240318,145600,243311850,14900,14900,14900,14900,0
|
|
20240318,145500,243311850,14900,14900,14900,14900,0
|
|
20240318,145400,243311850,14900,14900,14900,14900,0
|
|
20240318,145300,243311850,14900,14900,14900,14900,0
|
|
20240318,145200,243311850,14900,14900,14900,14900,0
|
|
20240318,145100,243311850,14900,14900,14900,14900,0
|
|
20240318,145000,243311850,14900,14900,14900,14900,0
|
|
20240318,144900,243311850,14900,14900,14900,14900,0
|
|
20240318,144800,243311850,14900,14900,14900,14900,0
|
|
20240318,144700,243311850,14900,14900,14900,14900,0
|
|
20240318,144600,243311850,14900,14900,14900,14900,0
|
|
20240318,144500,243311850,14900,14900,14900,14900,0
|
|
20240318,144400,243311850,14900,14900,14900,14900,0
|
|
20240318,144300,243311850,14900,14900,14900,14900,200
|
|
20240318,144200,240331850,14850,14850,14850,14850,7
|
|
20240318,144100,240227900,14900,14900,14900,14900,0
|
|
20240318,144000,240227900,14900,14900,14900,14900,0
|
|
20240318,143900,240227900,14900,14900,14900,14900,0
|
|
20240318,143800,240227900,14900,14900,14900,14900,1
|
|
20240318,143700,240213000,14900,14900,14900,14900,239
|
|
20240318,143600,236651900,14910,14900,14910,14900,56
|
|
20240318,143500,235817400,14900,14900,14900,14900,211
|
|
20240318,143400,232673500,14900,14830,14900,14830,217
|
|
20240318,143300,229440410,14830,14890,14890,14830,93
|
|
20240318,143200,228058220,14890,14890,14890,14890,1
|
|
20240318,143100,228043330,14890,14890,14890,14890,1
|
|
20240318,143000,228028440,14840,14840,14840,14840,0
|
|
20240318,142900,228028440,14840,14840,14840,14840,35
|
|
20240318,142800,227509040,14890,14890,14890,14890,0
|
|
20240318,142700,227509040,14890,14890,14890,14890,0
|
|
20240318,142600,227509040,14890,14890,14890,14890,0
|
|
20240318,142500,227509040,14890,14890,14890,14890,1
|
|
20240318,142400,227494150,14900,14900,14900,14900,0
|
|
20240318,142300,227494150,14900,14900,14900,14900,0
|
|
20240318,142200,227494150,14900,14900,14900,14900,0
|
|
20240318,142100,227494150,14900,14900,14900,14900,0
|
|
20240318,142000,227494150,14900,14900,14900,14900,0
|
|
20240318,141900,227494150,14900,14900,14900,14900,0
|
|
20240318,141800,227494150,14900,14900,14900,14900,0
|
|
20240318,141700,227494150,14900,14900,14900,14900,0
|
|
20240318,141600,227494150,14900,14900,14900,14900,0
|
|
20240318,141500,227494150,14900,14900,14900,14900,0
|
|
20240318,141400,227494150,14900,14900,14900,14900,0
|
|
20240318,141300,227494150,14900,14900,14900,14900,0
|
|
20240318,141200,227494150,14900,14900,14900,14900,487
|
|
20240318,141100,220237850,14900,14840,14900,14840,209
|
|
20240318,141000,217126760,14840,14840,14840,14840,100
|
|
20240318,140900,215642760,14840,14840,14840,14840,0
|
|
20240318,140800,215642760,14840,14850,14850,14840,100
|
|
20240318,140700,214158360,14870,14870,14870,14870,0
|
|
20240318,140600,214158360,14870,14870,14870,14870,6
|
|
20240318,140500,214069140,14870,14870,14870,14870,0
|
|
20240318,140400,214069140,14870,14870,14870,14870,30
|
|
20240318,140300,213623040,14840,14880,14880,14840,726
|
|
20240318,140200,202844610,14880,14880,14880,14880,62
|
|
20240318,140100,201922050,14880,14880,14880,14880,10
|
|
20240318,140000,201773250,14890,14890,14890,14890,0
|
|
20240318,135900,201773250,14890,14890,14890,14890,0
|
|
20240318,135800,201773250,14890,14890,14890,14890,0
|
|
20240318,135700,201773250,14890,14890,14890,14890,0
|
|
20240318,135600,201773250,14890,14890,14890,14890,24
|
|
20240318,135500,201415890,14880,14890,14890,14880,201
|
|
20240318,135400,198425000,14880,14880,14880,14880,65
|
|
20240318,135300,197457800,14880,14880,14880,14880,0
|
|
20240318,135200,197457800,14880,14880,14880,14880,0
|
|
20240318,135100,197457800,14880,14880,14880,14880,0
|
|
20240318,135000,197457800,14880,14870,14880,14870,303
|
|
20240318,134900,192951360,14870,14870,14870,14870,100
|
|
20240318,134800,191464360,14840,14840,14840,14840,0
|
|
20240318,134700,191464360,14840,14840,14840,14840,0
|
|
20240318,134600,191464360,14840,14840,14840,14840,0
|
|
20240318,134500,191464360,14840,14840,14840,14840,23
|
|
20240318,134400,191123040,14840,14840,14840,14840,50
|
|
20240318,134300,190381040,14840,14850,14850,14840,20
|
|
20240318,134200,190084210,14840,14840,14840,14840,0
|
|
20240318,134100,190084210,14840,14840,14840,14840,100
|
|
20240318,134000,188600210,14870,14870,14870,14870,200
|
|
20240318,133900,185626210,14870,14870,14870,14870,0
|
|
20240318,133800,185626210,14870,14870,14870,14870,0
|
|
20240318,133700,185626210,14870,14870,14870,14870,0
|
|
20240318,133600,185626210,14870,14870,14870,14870,0
|
|
20240318,133500,185626210,14870,14870,14870,14870,0
|
|
20240318,133400,185626210,14870,14840,14870,14840,185
|
|
20240318,133300,182879620,14840,14840,14840,14840,0
|
|
20240318,133200,182879620,14840,14840,14840,14840,0
|
|
20240318,133100,182879620,14840,14840,14840,14840,0
|
|
20240318,133000,182879620,14840,14860,14860,14840,13
|
|
20240318,132900,182686640,14850,14850,14850,14850,0
|
|
20240318,132800,182686640,14850,14850,14850,14850,0
|
|
20240318,132700,182686640,14850,14850,14850,14850,302
|
|
20240318,132600,178201940,14860,14860,14860,14860,0
|
|
20240318,132500,178201940,14860,14860,14860,14860,1
|
|
20240318,132400,178187080,14860,14860,14860,14860,42
|
|
20240318,132300,177562960,14860,14860,14860,14860,300
|
|
20240318,132200,173104960,14860,14870,14870,14860,2
|
|
20240318,132100,173075230,14870,14840,14870,14840,80
|
|
20240318,132000,171887730,14840,14850,14850,14840,10
|
|
20240318,131900,171739280,14860,14860,14860,14860,0
|
|
20240318,131800,171739280,14860,14860,14860,14860,0
|
|
20240318,131700,171739280,14860,14860,14860,14860,0
|
|
20240318,131600,171739280,14860,14860,14860,14860,0
|
|
20240318,131500,171739280,14860,14860,14860,14860,1
|
|
20240318,131400,171724420,14870,14870,14870,14870,0
|
|
20240318,131300,171724420,14870,14860,14870,14860,4
|
|
20240318,131200,171664950,14870,14870,14870,14870,0
|
|
20240318,131100,171664950,14870,14870,14870,14870,0
|
|
20240318,131000,171664950,14870,14860,14870,14860,6
|
|
20240318,130900,171575760,14850,14850,14850,14850,1
|
|
20240318,130800,171560910,14860,14860,14860,14860,0
|
|
20240318,130700,171560910,14860,14840,14860,14840,81
|
|
20240318,130600,170358850,14840,14840,14840,14840,1
|
|
20240318,130500,170344010,14840,14840,14840,14840,10
|
|
20240318,130400,170195610,14830,14830,14830,14830,0
|
|
20240318,130300,170195610,14830,14830,14830,14830,2
|
|
20240318,130200,170165950,14840,14840,14840,14840,0
|
|
20240318,130100,170165950,14840,14840,14840,14840,110
|
|
20240318,130000,168533550,14860,14860,14860,14860,0
|
|
20240318,125900,168533550,14860,14860,14860,14860,0
|
|
20240318,125800,168533550,14860,14860,14860,14860,0
|
|
20240318,125700,168533550,14860,14850,14860,14850,3
|
|
20240318,125600,168488980,14860,14850,14860,14850,11
|
|
20240318,125500,168325530,14860,14860,14860,14860,0
|
|
20240318,125400,168325530,14860,14860,14860,14860,0
|
|
20240318,125300,168325530,14860,14840,14860,14840,4
|
|
20240318,125200,168266130,14860,14840,14860,14840,201
|
|
20240318,125100,165279290,14860,14860,14860,14860,0
|
|
20240318,125000,165279290,14860,14840,14860,14840,13
|
|
20240318,124900,165086190,14860,14840,14860,14840,3
|
|
20240318,124800,165041630,14830,14830,14830,14830,0
|
|
20240318,124700,165041630,14830,14830,14830,14830,0
|
|
20240318,124600,165041630,14830,14850,14850,14830,203
|
|
20240318,124500,162030500,14850,14850,14850,14850,0
|
|
20240318,124400,162030500,14850,14850,14850,14850,10
|
|
20240318,124300,161882000,14850,14850,14850,14850,0
|
|
20240318,124200,161882000,14850,14850,14850,14850,0
|
|
20240318,124100,161882000,14850,14850,14850,14850,3
|
|
20240318,124000,161837450,14850,14850,14850,14850,204
|
|
20240318,123900,158808050,14850,14850,14850,14850,50
|
|
20240318,123800,158065550,14870,14850,14870,14850,49
|
|
20240318,123700,157337280,14870,14870,14870,14870,0
|
|
20240318,123600,157337280,14870,14840,14870,14830,15
|
|
20240318,123500,157114690,14830,14830,14830,14830,0
|
|
20240318,123400,157114690,14830,14830,14830,14830,1
|
|
20240318,123300,157099860,14870,14870,14870,14870,0
|
|
20240318,123200,157099860,14870,14840,14870,14840,101
|
|
20240318,123100,155598020,14830,14860,14860,14830,20
|
|
20240318,123000,155301390,14870,14870,14870,14870,103
|
|
20240318,122900,153769780,14830,14830,14830,14830,1
|
|
20240318,122800,153754950,14870,14870,14870,14870,0
|
|
20240318,122700,153754950,14870,14870,14870,14870,1
|
|
20240318,122600,153740080,14870,14830,14870,14830,100
|
|
20240318,122500,152253920,14850,14830,14850,14830,3
|
|
20240318,122400,152209390,14820,14820,14820,14820,0
|
|
20240318,122300,152209390,14820,14830,14830,14820,9
|
|
20240318,122200,152076000,14850,14840,14850,14840,2
|
|
20240318,122100,152046310,14850,14850,14850,14850,0
|
|
20240318,122000,152046310,14850,14830,14850,14830,2
|
|
20240318,121900,152016630,14850,14850,14850,14850,1
|
|
20240318,121800,152001780,14830,14830,14830,14830,1
|
|
20240318,121700,151986950,14850,14830,14850,14830,2
|
|
20240318,121600,151957270,14820,14820,14820,14820,0
|
|
20240318,121500,151957270,14820,14820,14820,14820,49
|
|
20240318,121400,151231090,14850,14850,14850,14840,3
|
|
20240318,121300,151186550,14850,14850,14850,14850,0
|
|
20240318,121200,151186550,14850,14850,14850,14850,0
|
|
20240318,121100,151186550,14850,14850,14850,14850,0
|
|
20240318,121000,151186550,14850,14850,14850,14850,3
|
|
20240318,120900,151142000,14850,14850,14850,14850,0
|
|
20240318,120800,151142000,14850,14850,14850,14850,1
|
|
20240318,120700,151127150,14810,14810,14810,14810,0
|
|
20240318,120600,151127150,14810,14810,14810,14810,1
|
|
20240318,120500,151112340,14830,14830,14830,14830,0
|
|
20240318,120400,151112340,14830,14810,14830,14810,2
|
|
20240318,120300,151082700,14830,14800,14830,14800,12
|
|
20240318,120200,150904770,14830,14830,14830,14830,0
|
|
20240318,120100,150904770,14830,14800,14830,14800,23
|
|
20240318,120000,150563740,14830,14800,14830,14800,6
|
|
20240318,115900,150474790,14830,14830,14830,14830,0
|
|
20240318,115800,150474790,14830,14830,14830,14830,0
|
|
20240318,115700,150474790,14830,14830,14830,14830,0
|
|
20240318,115600,150474790,14830,14800,14830,14800,8
|
|
20240318,115500,150356250,14820,14800,14820,14800,3
|
|
20240318,115400,150311810,14820,14800,14820,14800,6
|
|
20240318,115300,150222930,14790,14790,14790,14790,2
|
|
20240318,115200,150193350,14830,14800,14830,14800,2
|
|
20240318,115100,150163720,14830,14830,14830,14830,1
|
|
20240318,115000,150148890,14850,14820,14850,14790,5
|
|
20240318,114900,150074780,14860,14860,14860,14860,0
|
|
20240318,114800,150074780,14860,14860,14860,14860,2
|
|
20240318,114700,150045060,14870,14780,14870,14780,142
|
|
20240318,114600,147946200,14780,14790,14870,14780,417
|
|
20240318,114500,141780420,14790,14780,14790,14780,30
|
|
20240318,114400,141337010,14780,14780,14780,14780,0
|
|
20240318,114300,141337010,14780,14780,14780,14780,0
|
|
20240318,114200,141337010,14780,14780,14780,14780,47
|
|
20240318,114100,140642350,14780,14780,14780,14780,0
|
|
20240318,114000,140642350,14780,14830,14840,14780,508
|
|
20240318,113900,133128700,14870,14790,14870,14790,2
|
|
20240318,113800,133099040,14830,14830,14830,14830,70
|
|
20240318,113700,132060940,14880,14880,14880,14880,5
|
|
20240318,113600,131986540,14890,14890,14890,14890,0
|
|
20240318,113500,131986540,14890,14890,14890,14890,0
|
|
20240318,113400,131986540,14890,14890,14890,14890,1
|
|
20240318,113300,131971650,14880,14880,14880,14880,0
|
|
20240318,113200,131971650,14880,14880,14880,14880,0
|
|
20240318,113100,131971650,14880,14880,14880,14880,0
|
|
20240318,113000,131971650,14880,14880,14880,14880,3
|
|
20240318,112900,131927010,14800,14800,14800,14800,0
|
|
20240318,112800,131927010,14800,14790,14800,14790,117
|
|
20240318,112700,130196420,14830,14830,14830,14830,0
|
|
20240318,112600,130196420,14830,14830,14830,14830,1
|
|
20240318,112500,130181590,14800,14800,14800,14800,0
|
|
20240318,112400,130181590,14800,14790,14800,14790,60
|
|
20240318,112300,129293680,14790,14790,14790,14790,0
|
|
20240318,112200,129293680,14790,14840,14840,14790,30
|
|
20240318,112100,128849770,14900,14900,14900,14900,0
|
|
20240318,112000,128849770,14900,14900,14900,14900,3
|
|
20240318,111900,128805070,14810,14810,14810,14810,1
|
|
20240318,111800,128790260,14890,14890,14890,14890,0
|
|
20240318,111700,128790260,14890,14890,14890,14890,0
|
|
20240318,111600,128790260,14890,14890,14890,14890,33
|
|
20240318,111500,128298890,14890,14800,14890,14800,50
|
|
20240318,111400,127554760,14800,14800,14800,14800,1
|
|
20240318,111300,127539960,14800,14800,14800,14800,1
|
|
20240318,111200,127525160,14800,14800,14800,14800,1
|
|
20240318,111100,127510360,14850,14800,14850,14800,2
|
|
20240318,111000,127480710,14800,14800,14850,14800,6
|
|
20240318,110900,127391810,14790,14790,14790,14790,1
|
|
20240318,110800,127377020,14850,14850,14850,14850,0
|
|
20240318,110700,127377020,14850,14790,14850,14790,2
|
|
20240318,110600,127347380,14780,14780,14780,14780,0
|
|
20240318,110500,127347380,14780,14800,14800,14780,50
|
|
20240318,110400,126608180,14850,14850,14850,14850,0
|
|
20240318,110300,126608180,14850,14810,14850,14810,2
|
|
20240318,110200,126578520,14850,14810,14850,14810,100
|
|
20240318,110100,125095020,14830,14800,14830,14800,5
|
|
20240318,110000,125020940,14830,14800,14830,14800,5
|
|
20240318,105900,124946850,14790,14790,14790,14790,0
|
|
20240318,105800,124946850,14790,14790,14790,14790,0
|
|
20240318,105700,124946850,14790,14790,14790,14790,2
|
|
20240318,105600,124917270,14840,14840,14840,14840,2
|
|
20240318,105500,124887590,14840,14840,14840,14840,1
|
|
20240318,105400,124872750,14780,14780,14780,14780,0
|
|
20240318,105300,124872750,14780,14780,14780,14780,1
|
|
20240318,105200,124857970,14780,14780,14840,14780,51
|
|
20240318,105100,124101250,14850,14850,14850,14850,0
|
|
20240318,105000,124101250,14850,14780,14850,14780,3
|
|
20240318,104900,124056770,14770,14800,14800,14770,528
|
|
20240318,104800,116253730,14800,14840,14840,14800,1439
|
|
20240318,104700,94933030,14840,14840,14840,14840,0
|
|
20240318,104600,94933030,14840,14850,14850,14840,180
|
|
20240318,104500,92261190,14850,14850,14850,14850,425
|
|
20240318,104400,85949940,14860,14860,14860,14860,154
|
|
20240318,104300,83661500,14860,14850,14860,14850,296
|
|
20240318,104200,79263440,14850,14860,14860,14850,92
|
|
20240318,104100,77897230,14860,14860,14860,14860,10
|
|
20240318,104000,77748630,14860,14860,14860,14860,6
|
|
20240318,103900,77659470,14860,14860,14860,14860,0
|
|
20240318,103800,77659470,14860,14860,14860,14860,50
|
|
20240318,103700,76916470,14860,14860,14860,14860,0
|
|
20240318,103600,76916470,14860,14860,14860,14860,9
|
|
20240318,103500,76782730,14860,14860,14860,14860,7
|
|
20240318,103400,76678710,14860,14860,14860,14860,372
|
|
20240318,103300,71150790,14860,14860,14860,14860,0
|
|
20240318,103200,71150790,14860,14860,14860,14860,20
|
|
20240318,103100,70853590,14860,14890,14890,14860,1301
|
|
20240318,103000,51503700,14910,14880,14910,14880,39
|
|
20240318,102900,50922960,14910,14910,14910,14910,0
|
|
20240318,102800,50922960,14910,14910,14910,14910,0
|
|
20240318,102700,50922960,14910,14910,14910,14910,0
|
|
20240318,102600,50922960,14910,14910,14910,14910,0
|
|
20240318,102500,50922960,14910,14910,14910,14910,0
|
|
20240318,102400,50922960,14910,14910,14910,14910,0
|
|
20240318,102300,50922960,14910,14910,14910,14910,0
|
|
20240318,102200,50922960,14910,14910,14910,14910,0
|
|
20240318,102100,50922960,14910,14910,14910,14910,0
|
|
20240318,102000,50922960,14910,14880,14910,14880,4
|
|
20240318,101900,50863350,14910,14910,14910,14910,0
|
|
20240318,101800,50863350,14910,14910,14910,14910,0
|
|
20240318,101700,50863350,14910,14890,14910,14880,159
|
|
20240318,101600,48494290,14900,14910,14910,14900,12
|
|
20240318,101500,48315480,14910,14910,14910,14910,0
|
|
20240318,101400,48315480,14910,14910,14910,14910,0
|
|
20240318,101300,48315480,14910,14910,14910,14910,2
|
|
20240318,101200,48285660,14910,14910,14910,14910,0
|
|
20240318,101100,48285660,14910,14910,14910,14910,0
|
|
20240318,101000,48285660,14910,14910,14910,14910,3
|
|
20240318,100900,48240930,14910,14910,14910,14910,0
|
|
20240318,100800,48240930,14910,14900,14910,14900,3
|
|
20240318,100700,48196220,14900,14900,14910,14900,183
|
|
20240318,100600,45468370,14900,14900,14900,14900,0
|
|
20240318,100500,45468370,14900,14900,14900,14900,0
|
|
20240318,100400,45468370,14900,14900,14900,14900,0
|
|
20240318,100300,45468370,14900,14900,14900,14900,0
|
|
20240318,100200,45468370,14900,14900,14900,14900,0
|
|
20240318,100100,45468370,14900,14900,14900,14900,0
|
|
20240318,100000,45468370,14900,14890,14900,14880,14
|
|
20240318,095900,45259910,14890,14890,14890,14890,1
|
|
20240318,095800,45245020,14880,14880,14880,14880,1
|
|
20240318,095700,45230140,14900,14900,14900,14900,0
|
|
20240318,095600,45230140,14900,14880,14900,14880,2
|
|
20240318,095500,45200360,14900,14880,14900,14880,101
|
|
20240318,095400,43697460,14880,14880,14880,14880,1
|
|
20240318,095300,43682580,14870,14880,14880,14870,160
|
|
20240318,095200,41303300,14900,14900,14900,14900,0
|
|
20240318,095100,41303300,14900,14900,14900,14900,1
|
|
20240318,095000,41288400,14890,14900,14900,14890,35
|
|
20240318,094900,40767240,14900,14900,14900,14900,20
|
|
20240318,094800,40469240,14900,14900,14900,14900,3
|
|
20240318,094700,40424540,14900,14900,14900,14900,57
|
|
20240318,094600,39575240,14900,14910,14910,14900,20
|
|
20240318,094500,39277160,14920,14920,14920,14920,0
|
|
20240318,094400,39277160,14920,14920,14920,14920,4
|
|
20240318,094300,39217480,14930,14930,14950,14930,13
|
|
20240318,094200,39023370,14950,14950,14950,14950,0
|
|
20240318,094100,39023370,14950,14950,14950,14950,0
|
|
20240318,094000,39023370,14950,14920,14950,14920,300
|
|
20240318,093900,34547340,14920,14940,14940,14920,52
|
|
20240318,093800,33770910,14950,14950,14950,14950,7
|
|
20240318,093700,33666260,14950,14950,14950,14950,0
|
|
20240318,093600,33666260,14950,14940,14950,14940,3
|
|
20240318,093500,33621430,14960,14960,14960,14950,3
|
|
20240318,093400,33576560,14960,14950,14960,14950,10
|
|
20240318,093300,33426970,14960,14960,14960,14960,0
|
|
20240318,093200,33426970,14960,14960,14960,14960,1
|
|
20240318,093100,33412010,14960,14960,14960,14960,0
|
|
20240318,093000,33412010,14960,14960,14960,14960,3
|
|
20240318,092900,33367130,14910,14910,14910,14910,0
|
|
20240318,092800,33367130,14910,14900,14910,14900,107
|
|
20240318,092700,31772540,14900,14920,14920,14900,224
|
|
20240318,092600,28433530,14920,14920,14920,14920,7
|
|
20240318,092500,28329090,14950,14950,14950,14950,11
|
|
20240318,092400,28164640,14950,14950,14950,14950,1
|
|
20240318,092300,28149690,14970,14970,14970,14970,10
|
|
20240318,092200,27999990,14990,14990,14990,14990,0
|
|
20240318,092100,27999990,14990,14990,14990,14990,116
|
|
20240318,092000,26261150,14920,14960,14990,14920,10
|
|
20240318,091900,26111610,14960,14960,14960,14960,0
|
|
20240318,091800,26111610,14960,14960,14960,14960,0
|
|
20240318,091700,26111610,14960,14960,14960,14960,0
|
|
20240318,091600,26111610,14960,14980,14980,14960,200
|
|
20240318,091500,23118440,14990,14990,14990,14990,1
|
|
20240318,091400,23103450,15000,15000,15000,15000,0
|
|
20240318,091300,23103450,15000,14990,15000,14970,75
|
|
20240318,091200,21979560,15000,15000,15000,15000,272
|
|
20240318,091100,17899560,15010,15010,15010,15010,5
|
|
20240318,091000,17824510,15010,15010,15010,15010,3
|
|
20240318,090900,17779480,15000,15000,15000,15000,0
|
|
20240318,090800,17779480,15000,15000,15000,15000,1
|
|
20240318,090700,17764480,15010,15010,15010,15010,283
|
|
20240318,090600,13516650,15010,15010,15010,15010,223
|
|
20240318,090500,10169420,15010,15020,15020,15010,15
|
|
20240318,090400,9944260,15010,15010,15020,15010,4
|
|
20240318,090300,9884200,15000,15000,15000,15000,21
|
|
20240318,090200,9569200,15000,15000,15000,15000,71
|
|
20240318,090100,8504200,15020,15010,15040,15000,171
|
|
20240318,090000,5936160,15020,14990,15020,14990,396
|