635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193200,337464860,7250,7250,7250,7250,638
|
|
20240318,193100,337464860,7250,7250,7250,7250,0
|
|
20240318,193000,337464860,7250,7250,7250,7250,0
|
|
20240318,192900,337464860,7250,7250,7250,7250,0
|
|
20240318,192800,337464860,7250,7250,7250,7250,0
|
|
20240318,192700,337464860,7250,7250,7250,7250,0
|
|
20240318,192600,337464860,7250,7250,7250,7250,0
|
|
20240318,192500,337464860,7250,7250,7250,7250,0
|
|
20240318,192400,337464860,7250,7250,7250,7250,0
|
|
20240318,192300,337464860,7250,7250,7250,7250,0
|
|
20240318,192200,337464860,7250,7250,7250,7250,0
|
|
20240318,192100,337464860,7250,7250,7250,7250,0
|
|
20240318,192000,337464860,7250,7250,7250,7250,0
|
|
20240318,191900,337464860,7250,7250,7250,7250,0
|
|
20240318,191800,337464860,7250,7250,7250,7250,0
|
|
20240318,191700,337464860,7250,7250,7250,7250,0
|
|
20240318,191600,337464860,7250,7250,7250,7250,0
|
|
20240318,191500,337464860,7250,7250,7250,7250,0
|
|
20240318,191400,337464860,7250,7250,7250,7250,0
|
|
20240318,191300,337464860,7250,7250,7250,7250,0
|
|
20240318,191200,337464860,7250,7250,7250,7250,0
|
|
20240318,191100,337464860,7250,7250,7250,7250,0
|
|
20240318,191000,337464860,7250,7250,7250,7250,0
|
|
20240318,190900,337464860,7250,7250,7250,7250,0
|
|
20240318,190800,337464860,7250,7250,7250,7250,0
|
|
20240318,190700,337464860,7250,7250,7250,7250,0
|
|
20240318,190600,337464860,7250,7250,7250,7250,0
|
|
20240318,190500,337464860,7250,7250,7250,7250,0
|
|
20240318,190400,337464860,7250,7250,7250,7250,0
|
|
20240318,190300,337464860,7250,7250,7250,7250,0
|
|
20240318,190200,337464860,7250,7250,7250,7250,638
|
|
20240318,190100,337464860,7250,7250,7250,7250,0
|
|
20240318,190000,337464860,7250,7250,7250,7250,0
|
|
20240318,185900,337464860,7250,7250,7250,7250,0
|
|
20240318,185800,337464860,7250,7250,7250,7250,0
|
|
20240318,185700,337464860,7250,7250,7250,7250,0
|
|
20240318,185600,337464860,7250,7250,7250,7250,0
|
|
20240318,185500,337464860,7250,7250,7250,7250,0
|
|
20240318,185400,337464860,7250,7250,7250,7250,0
|
|
20240318,185300,337464860,7250,7250,7250,7250,0
|
|
20240318,185200,337464860,7250,7250,7250,7250,0
|
|
20240318,185100,337464860,7250,7250,7250,7250,0
|
|
20240318,185000,337464860,7250,7250,7250,7250,0
|
|
20240318,184900,337464860,7250,7250,7250,7250,0
|
|
20240318,184800,337464860,7250,7250,7250,7250,0
|
|
20240318,184700,337464860,7250,7250,7250,7250,0
|
|
20240318,184600,337464860,7250,7250,7250,7250,0
|
|
20240318,184500,337464860,7250,7250,7250,7250,0
|
|
20240318,184400,337464860,7250,7250,7250,7250,0
|
|
20240318,184300,337464860,7250,7250,7250,7250,0
|
|
20240318,184200,337464860,7250,7250,7250,7250,0
|
|
20240318,184100,337464860,7250,7250,7250,7250,0
|
|
20240318,184000,337464860,7250,7250,7250,7250,0
|
|
20240318,183900,337464860,7250,7250,7250,7250,0
|
|
20240318,183800,337464860,7250,7250,7250,7250,0
|
|
20240318,183700,337464860,7250,7250,7250,7250,0
|
|
20240318,183600,337464860,7250,7250,7250,7250,0
|
|
20240318,183500,337464860,7250,7250,7250,7250,0
|
|
20240318,183400,337464860,7250,7250,7250,7250,0
|
|
20240318,183300,337464860,7250,7250,7250,7250,0
|
|
20240318,183200,337464860,7250,7250,7250,7250,638
|
|
20240318,183100,337464860,7250,7250,7250,7250,0
|
|
20240318,183000,337464860,7250,7250,7250,7250,0
|
|
20240318,182900,337464860,7250,7250,7250,7250,0
|
|
20240318,182800,337464860,7250,7250,7250,7250,0
|
|
20240318,182700,337464860,7250,7250,7250,7250,0
|
|
20240318,182600,337464860,7250,7250,7250,7250,0
|
|
20240318,182500,337464860,7250,7250,7250,7250,0
|
|
20240318,182400,337464860,7250,7250,7250,7250,0
|
|
20240318,182300,337464860,7250,7250,7250,7250,0
|
|
20240318,182200,337464860,7250,7250,7250,7250,0
|
|
20240318,182100,337464860,7250,7250,7250,7250,0
|
|
20240318,182000,337464860,7250,7250,7250,7250,0
|
|
20240318,181900,337464860,7250,7250,7250,7250,0
|
|
20240318,181800,337464860,7250,7250,7250,7250,0
|
|
20240318,181700,337464860,7250,7250,7250,7250,0
|
|
20240318,181600,337464860,7250,7250,7250,7250,0
|
|
20240318,181500,337464860,7250,7250,7250,7250,0
|
|
20240318,181400,337464860,7250,7250,7250,7250,0
|
|
20240318,181300,337464860,7250,7250,7250,7250,0
|
|
20240318,181200,337464860,7250,7250,7250,7250,0
|
|
20240318,181100,337464860,7250,7250,7250,7250,0
|
|
20240318,181000,337464860,7250,7250,7250,7250,0
|
|
20240318,180900,337464860,7250,7250,7250,7250,0
|
|
20240318,180800,337464860,7250,7250,7250,7250,0
|
|
20240318,180700,337464860,7250,7250,7250,7250,0
|
|
20240318,180600,337464860,7250,7250,7250,7250,0
|
|
20240318,180500,337464860,7250,7250,7250,7250,0
|
|
20240318,180400,337464860,7250,7250,7250,7250,0
|
|
20240318,180300,337464860,7250,7250,7250,7250,0
|
|
20240318,180200,337464860,7250,7250,7250,7250,638
|
|
20240318,180100,337464860,7250,7250,7250,7250,0
|
|
20240318,180000,337464860,7250,7250,7250,7250,0
|
|
20240318,175900,337464860,7250,7250,7250,7250,0
|
|
20240318,175800,337464860,7250,7250,7250,7250,0
|
|
20240318,175700,337464860,7250,7250,7250,7250,0
|
|
20240318,175600,337464860,7250,7250,7250,7250,0
|
|
20240318,175500,337464860,7250,7250,7250,7250,0
|
|
20240318,175400,337464860,7250,7250,7250,7250,0
|
|
20240318,175300,337464860,7250,7250,7250,7250,0
|
|
20240318,175200,337464860,7250,7250,7250,7250,0
|
|
20240318,175100,337464860,7250,7250,7250,7250,0
|
|
20240318,175000,337464860,7250,7250,7250,7250,0
|
|
20240318,174900,337464860,7250,7250,7250,7250,0
|
|
20240318,174800,337464860,7250,7250,7250,7250,0
|
|
20240318,174700,337464860,7250,7250,7250,7250,0
|
|
20240318,174600,337464860,7250,7250,7250,7250,0
|
|
20240318,174500,337464860,7250,7250,7250,7250,0
|
|
20240318,174400,337464860,7250,7250,7250,7250,0
|
|
20240318,174300,337464860,7250,7250,7250,7250,0
|
|
20240318,174200,337464860,7250,7250,7250,7250,0
|
|
20240318,174100,337464860,7250,7250,7250,7250,0
|
|
20240318,174000,337464860,7250,7250,7250,7250,0
|
|
20240318,173900,337464860,7250,7250,7250,7250,0
|
|
20240318,173800,337464860,7250,7250,7250,7250,0
|
|
20240318,173700,337464860,7250,7250,7250,7250,0
|
|
20240318,173600,337464860,7250,7250,7250,7250,0
|
|
20240318,173500,337464860,7250,7250,7250,7250,0
|
|
20240318,173400,337464860,7250,7250,7250,7250,0
|
|
20240318,173300,337464860,7250,7250,7250,7250,0
|
|
20240318,173200,337464860,7250,7250,7250,7250,638
|
|
20240318,173100,337464860,7250,7250,7250,7250,0
|
|
20240318,173000,337464860,7250,7250,7250,7250,0
|
|
20240318,172900,337464860,7250,7250,7250,7250,0
|
|
20240318,172800,337464860,7250,7250,7250,7250,0
|
|
20240318,172700,337464860,7250,7250,7250,7250,0
|
|
20240318,172600,337464860,7250,7250,7250,7250,0
|
|
20240318,172500,337464860,7250,7250,7250,7250,0
|
|
20240318,172400,337464860,7250,7250,7250,7250,0
|
|
20240318,172300,337464860,7250,7250,7250,7250,0
|
|
20240318,172200,337464860,7250,7250,7250,7250,0
|
|
20240318,172100,337464860,7250,7250,7250,7250,0
|
|
20240318,172000,337464860,7250,7250,7250,7250,0
|
|
20240318,171900,337464860,7250,7250,7250,7250,0
|
|
20240318,171800,337464860,7250,7250,7250,7250,0
|
|
20240318,171700,337464860,7250,7250,7250,7250,0
|
|
20240318,171600,337464860,7250,7250,7250,7250,0
|
|
20240318,171500,337464860,7250,7250,7250,7250,0
|
|
20240318,171400,337464860,7250,7250,7250,7250,0
|
|
20240318,171300,337464860,7250,7250,7250,7250,0
|
|
20240318,171200,337464860,7250,7250,7250,7250,0
|
|
20240318,171100,337464860,7250,7250,7250,7250,0
|
|
20240318,171000,337464860,7250,7250,7250,7250,0
|
|
20240318,170900,337464860,7250,7250,7250,7250,0
|
|
20240318,170800,337464860,7250,7250,7250,7250,0
|
|
20240318,170700,337464860,7250,7250,7250,7250,0
|
|
20240318,170600,337464860,7250,7250,7250,7250,0
|
|
20240318,170500,337464860,7250,7250,7250,7250,0
|
|
20240318,170400,337464860,7250,7250,7250,7250,0
|
|
20240318,170300,337464860,7250,7250,7250,7250,0
|
|
20240318,170200,337464860,7250,7250,7250,7250,638
|
|
20240318,170100,337464860,7250,7250,7250,7250,0
|
|
20240318,170000,337464860,7250,7250,7250,7250,0
|
|
20240318,165900,337464860,7250,7250,7250,7250,0
|
|
20240318,165800,337464860,7250,7250,7250,7250,0
|
|
20240318,165700,337464860,7250,7250,7250,7250,0
|
|
20240318,165600,337464860,7250,7250,7250,7250,0
|
|
20240318,165500,337464860,7250,7250,7250,7250,0
|
|
20240318,165400,337464860,7250,7250,7250,7250,0
|
|
20240318,165300,337464860,7250,7250,7250,7250,0
|
|
20240318,165200,337464860,7250,7250,7250,7250,0
|
|
20240318,165100,337464860,7250,7250,7250,7250,0
|
|
20240318,165000,337464860,7250,7250,7250,7250,0
|
|
20240318,164900,337464860,7250,7250,7250,7250,0
|
|
20240318,164800,337464860,7250,7250,7250,7250,0
|
|
20240318,164700,337464860,7250,7250,7250,7250,0
|
|
20240318,164600,337464860,7250,7250,7250,7250,0
|
|
20240318,164500,337464860,7250,7250,7250,7250,0
|
|
20240318,164400,337464860,7250,7250,7250,7250,0
|
|
20240318,164300,337464860,7250,7250,7250,7250,0
|
|
20240318,164200,337464860,7250,7250,7250,7250,0
|
|
20240318,164100,337464860,7250,7250,7250,7250,0
|
|
20240318,164000,337464860,7250,7250,7250,7250,0
|
|
20240318,163900,337464860,7250,7250,7250,7250,0
|
|
20240318,163800,337464860,7250,7250,7250,7250,0
|
|
20240318,163700,337464860,7250,7250,7250,7250,0
|
|
20240318,163600,337464860,7250,7250,7250,7250,0
|
|
20240318,163500,337464860,7250,7250,7250,7250,0
|
|
20240318,163400,337464860,7250,7250,7250,7250,0
|
|
20240318,163300,337464860,7250,7250,7250,7250,0
|
|
20240318,163200,337464860,7250,7250,7250,7250,638
|
|
20240318,163100,337464860,7250,7250,7250,7250,0
|
|
20240318,163000,337464860,7250,7250,7250,7250,0
|
|
20240318,162900,337464860,7250,7250,7250,7250,0
|
|
20240318,162800,337464860,7250,7250,7250,7250,0
|
|
20240318,162700,337464860,7250,7250,7250,7250,0
|
|
20240318,162600,337464860,7250,7250,7250,7250,0
|
|
20240318,162500,337464860,7250,7250,7250,7250,0
|
|
20240318,162400,337464860,7250,7250,7250,7250,0
|
|
20240318,162300,337464860,7250,7250,7250,7250,0
|
|
20240318,162200,337464860,7250,7250,7250,7250,0
|
|
20240318,162100,337464860,7250,7250,7250,7250,0
|
|
20240318,162000,337464860,7250,7250,7250,7250,0
|
|
20240318,161900,337464860,7250,7250,7250,7250,0
|
|
20240318,161800,337464860,7250,7250,7250,7250,0
|
|
20240318,161700,337464860,7250,7250,7250,7250,0
|
|
20240318,161600,337464860,7250,7250,7250,7250,0
|
|
20240318,161500,337464860,7250,7250,7250,7250,0
|
|
20240318,161400,337464860,7250,7250,7250,7250,0
|
|
20240318,161300,337464860,7250,7250,7250,7250,0
|
|
20240318,161200,337464860,7250,7250,7250,7250,0
|
|
20240318,161100,337464860,7250,7250,7250,7250,0
|
|
20240318,161000,337464860,7250,7250,7250,7250,0
|
|
20240318,160900,337464860,7250,7250,7250,7250,0
|
|
20240318,160800,337464860,7250,7250,7250,7250,0
|
|
20240318,160700,337464860,7250,7250,7250,7250,0
|
|
20240318,160600,337464860,7250,7250,7250,7250,0
|
|
20240318,160500,337464860,7250,7250,7250,7250,0
|
|
20240318,160400,337464860,7250,7250,7250,7250,0
|
|
20240318,160300,337464860,7250,7250,7250,7250,0
|
|
20240318,160200,337464860,7250,7250,7250,7250,638
|
|
20240318,160100,337464860,7250,7250,7250,7250,0
|
|
20240318,160000,337464860,7250,7250,7250,7250,0
|
|
20240318,155900,337464860,7250,7250,7250,7250,0
|
|
20240318,155800,337464860,7250,7250,7250,7250,0
|
|
20240318,155700,337464860,7250,7250,7250,7250,0
|
|
20240318,155600,337464860,7250,7250,7250,7250,0
|
|
20240318,155500,337464860,7250,7250,7250,7250,0
|
|
20240318,155400,337464860,7250,7250,7250,7250,0
|
|
20240318,155300,337464860,7250,7250,7250,7250,0
|
|
20240318,155200,337464860,7250,7250,7250,7250,0
|
|
20240318,155100,337464860,7250,7250,7250,7250,0
|
|
20240318,155000,337464860,7250,7250,7250,7250,0
|
|
20240318,154900,337464860,7250,7250,7250,7250,0
|
|
20240318,154800,337464860,7250,7250,7250,7250,0
|
|
20240318,154700,337464860,7250,7250,7250,7250,0
|
|
20240318,154600,337464860,7250,7250,7250,7250,0
|
|
20240318,154500,337464860,7250,7250,7250,7250,0
|
|
20240318,154400,337464860,7250,7250,7250,7250,0
|
|
20240318,154300,337464860,7250,7250,7250,7250,0
|
|
20240318,154200,337464860,7250,7250,7250,7250,0
|
|
20240318,154100,337464860,7250,7250,7250,7250,0
|
|
20240318,154000,337464860,7250,7250,7250,7250,0
|
|
20240318,153900,337464860,7250,7250,7250,7250,0
|
|
20240318,153800,337464860,7250,7250,7250,7250,0
|
|
20240318,153700,337464860,7250,7250,7250,7250,0
|
|
20240318,153600,337464860,7250,7250,7250,7250,0
|
|
20240318,153500,337464860,7250,7250,7250,7250,0
|
|
20240318,153400,337464860,7250,7250,7250,7250,0
|
|
20240318,153300,337464860,7250,7250,7250,7250,0
|
|
20240318,153200,337464860,7250,7250,7250,7250,638
|
|
20240318,153100,337464860,7250,7250,7250,7250,0
|
|
20240318,153000,337464860,7250,7250,7250,7250,638
|
|
20240318,152900,332839360,7280,7280,7280,7280,0
|
|
20240318,152800,332839360,7280,7280,7280,7280,0
|
|
20240318,152700,332839360,7280,7280,7280,7280,0
|
|
20240318,152600,332839360,7280,7280,7280,7280,0
|
|
20240318,152500,332839360,7280,7280,7280,7280,0
|
|
20240318,152400,332839360,7280,7280,7280,7280,0
|
|
20240318,152300,332839360,7280,7280,7280,7280,0
|
|
20240318,152200,332839360,7280,7280,7280,7280,0
|
|
20240318,152100,332839360,7280,7280,7280,7280,0
|
|
20240318,152000,332839360,7280,7280,7280,7280,0
|
|
20240318,151900,332839360,7280,7280,7280,7280,1
|
|
20240318,151800,332832080,7280,7230,7280,7230,857
|
|
20240318,151700,326633660,7230,7230,7230,7230,200
|
|
20240318,151600,325187660,7240,7240,7240,7240,81
|
|
20240318,151500,324601220,7260,7260,7260,7260,0
|
|
20240318,151400,324601220,7260,7260,7260,7260,0
|
|
20240318,151300,324601220,7260,7260,7260,7260,0
|
|
20240318,151200,324601220,7260,7260,7260,7260,0
|
|
20240318,151100,324601220,7260,7260,7260,7260,0
|
|
20240318,151000,324601220,7260,7240,7260,7240,89
|
|
20240318,150900,323956560,7240,7240,7240,7240,998
|
|
20240318,150800,316731040,7230,7230,7230,7230,199
|
|
20240318,150700,315292270,7230,7230,7230,7230,134
|
|
20240318,150600,314323450,7230,7230,7230,7230,175
|
|
20240318,150500,313058200,7240,7240,7240,7240,21
|
|
20240318,150400,312906160,7240,7240,7240,7240,756
|
|
20240318,150300,307432720,7240,7240,7240,7240,258
|
|
20240318,150200,305564800,7250,7250,7250,7250,0
|
|
20240318,150100,305564800,7250,7250,7250,7250,0
|
|
20240318,150000,305564800,7250,7250,7250,7250,0
|
|
20240318,145900,305564800,7250,7250,7250,7250,0
|
|
20240318,145800,305564800,7250,7250,7250,7250,0
|
|
20240318,145700,305564800,7250,7250,7250,7250,5
|
|
20240318,145600,305528550,7250,7250,7250,7250,149
|
|
20240318,145500,304448300,7250,7250,7250,7250,0
|
|
20240318,145400,304448300,7250,7240,7250,7240,168
|
|
20240318,145300,303231730,7240,7240,7240,7240,1000
|
|
20240318,145200,295991730,7240,7240,7240,7240,1
|
|
20240318,145100,295984490,7240,7240,7240,7240,0
|
|
20240318,145000,295984490,7240,7240,7240,7240,0
|
|
20240318,144900,295984490,7240,7240,7240,7240,0
|
|
20240318,144800,295984490,7240,7240,7240,7240,0
|
|
20240318,144700,295984490,7240,7240,7240,7240,0
|
|
20240318,144600,295984490,7240,7240,7240,7240,0
|
|
20240318,144500,295984490,7240,7240,7240,7240,0
|
|
20240318,144400,295984490,7240,7240,7240,7240,0
|
|
20240318,144300,295984490,7240,7230,7240,7230,64
|
|
20240318,144200,295521620,7230,7230,7230,7230,98
|
|
20240318,144100,294813080,7230,7230,7230,7230,74
|
|
20240318,144000,294278060,7230,7230,7230,7230,99
|
|
20240318,143900,293562290,7230,7230,7230,7230,98
|
|
20240318,143800,292853750,7230,7230,7230,7230,49
|
|
20240318,143700,292499480,7230,7230,7230,7230,232
|
|
20240318,143600,290822120,7230,7230,7230,7230,29
|
|
20240318,143500,290612450,7230,7230,7230,7230,24
|
|
20240318,143400,290438930,7230,7230,7230,7230,174
|
|
20240318,143300,289180910,7230,7230,7230,7230,1673
|
|
20240318,143200,277085120,7240,7240,7240,7240,1000
|
|
20240318,143100,269845120,7240,7240,7240,7240,0
|
|
20240318,143000,269845120,7240,7240,7240,7240,0
|
|
20240318,142900,269845120,7240,7240,7240,7240,0
|
|
20240318,142800,269845120,7240,7240,7240,7240,0
|
|
20240318,142700,269845120,7240,7240,7240,7240,69
|
|
20240318,142600,269345560,7240,7240,7240,7240,0
|
|
20240318,142500,269345560,7240,7240,7240,7240,0
|
|
20240318,142400,269345560,7240,7240,7240,7240,0
|
|
20240318,142300,269345560,7240,7240,7240,7240,100
|
|
20240318,142200,268621560,7240,7240,7240,7240,1
|
|
20240318,142100,268614320,7250,7250,7250,7250,120
|
|
20240318,142000,267744320,7250,7230,7250,7230,209
|
|
20240318,141900,266229900,7230,7230,7230,7230,108
|
|
20240318,141800,265449060,7230,7230,7230,7230,107
|
|
20240318,141700,264675450,7230,7230,7230,7230,81
|
|
20240318,141600,264089820,7230,7230,7230,7230,307
|
|
20240318,141500,261870210,7230,7230,7230,7230,1436
|
|
20240318,141400,251487930,7230,7230,7230,7230,108
|
|
20240318,141300,250707090,7230,7230,7230,7230,107
|
|
20240318,141200,249933480,7230,7230,7230,7230,81
|
|
20240318,141100,249347850,7230,7230,7230,7230,376
|
|
20240318,141000,246629370,7240,7240,7240,7240,0
|
|
20240318,140900,246629370,7240,7240,7240,7240,0
|
|
20240318,140800,246629370,7240,7240,7240,7240,0
|
|
20240318,140700,246629370,7240,7240,7240,7240,1307
|
|
20240318,140600,237166690,7240,7240,7240,7240,2
|
|
20240318,140500,237152210,7240,7240,7240,7240,1
|
|
20240318,140400,237144970,7240,7240,7240,7240,0
|
|
20240318,140300,237144970,7240,7240,7240,7240,0
|
|
20240318,140200,237144970,7240,7240,7240,7240,0
|
|
20240318,140100,237144970,7240,7240,7240,7240,0
|
|
20240318,140000,237144970,7240,7240,7240,7240,0
|
|
20240318,135900,237144970,7240,7240,7240,7240,0
|
|
20240318,135800,237144970,7240,7240,7240,7240,0
|
|
20240318,135700,237144970,7240,7240,7240,7240,0
|
|
20240318,135600,237144970,7240,7240,7240,7240,1
|
|
20240318,135500,237137730,7240,7230,7240,7230,93
|
|
20240318,135400,236464950,7230,7230,7230,7230,118
|
|
20240318,135300,235611810,7230,7230,7230,7230,81
|
|
20240318,135200,235026180,7230,7230,7230,7230,107
|
|
20240318,135100,234252570,7230,7230,7230,7230,193
|
|
20240318,135000,232857180,7240,7240,7240,7240,0
|
|
20240318,134900,232857180,7240,7230,7240,7230,282
|
|
20240318,134800,230817820,7230,7230,7230,7230,1436
|
|
20240318,134700,220435540,7230,7230,7230,7230,108
|
|
20240318,134600,219654700,7230,7230,7230,7230,107
|
|
20240318,134500,218881090,7230,7230,7230,7230,108
|
|
20240318,134400,218100250,7230,7230,7230,7230,980
|
|
20240318,134300,211014850,7230,7230,7230,7230,27
|
|
20240318,134200,210819640,7230,7230,7230,7230,245
|
|
20240318,134100,209048290,7230,7230,7230,7230,672
|
|
20240318,134000,204189730,7230,7230,7230,7230,81
|
|
20240318,133900,203604100,7230,7230,7230,7230,247
|
|
20240318,133800,201818290,7230,7230,7230,7230,0
|
|
20240318,133700,201818290,7230,7230,7230,7230,732
|
|
20240318,133600,196525930,7230,7230,7230,7230,0
|
|
20240318,133500,196525930,7230,7230,7230,7230,0
|
|
20240318,133400,196525930,7230,7230,7230,7230,0
|
|
20240318,133300,196525930,7230,7230,7230,7230,0
|
|
20240318,133200,196525930,7230,7230,7230,7230,0
|
|
20240318,133100,196525930,7230,7230,7230,7230,0
|
|
20240318,133000,196525930,7230,7230,7230,7230,424
|
|
20240318,132900,193460410,7230,7230,7230,7230,270
|
|
20240318,132800,191508310,7230,7230,7230,7230,117
|
|
20240318,132700,190662400,7230,7230,7230,7230,54
|
|
20240318,132600,190271980,7230,7230,7230,7230,135
|
|
20240318,132500,189295930,7230,7230,7230,7230,486
|
|
20240318,132400,185782150,7230,7230,7230,7230,104
|
|
20240318,132300,185030230,7260,7260,7260,7260,0
|
|
20240318,132200,185030230,7260,7260,7260,7260,0
|
|
20240318,132100,185030230,7260,7260,7260,7260,0
|
|
20240318,132000,185030230,7260,7230,7260,7230,236
|
|
20240318,131900,183323920,7230,7230,7230,7230,34
|
|
20240318,131800,183078100,7230,7240,7240,7230,112
|
|
20240318,131700,182268030,7230,7230,7240,7230,127
|
|
20240318,131600,181349720,7230,7230,7230,7230,186
|
|
20240318,131500,180004940,7230,7230,7230,7230,0
|
|
20240318,131400,180004940,7230,7230,7230,7230,48
|
|
20240318,131300,179657900,7230,7230,7230,7230,79
|
|
20240318,131200,179086730,7230,7230,7230,7230,1172
|
|
20240318,131100,170613170,7230,7230,7230,7230,933
|
|
20240318,131000,163867580,7240,7240,7240,7240,0
|
|
20240318,130900,163867580,7240,7240,7240,7240,0
|
|
20240318,130800,163867580,7240,7240,7240,7240,0
|
|
20240318,130700,163867580,7240,7240,7240,7240,0
|
|
20240318,130600,163867580,7240,7240,7240,7240,0
|
|
20240318,130500,163867580,7240,7240,7240,7240,0
|
|
20240318,130400,163867580,7240,7240,7240,7240,0
|
|
20240318,130300,163867580,7240,7240,7240,7240,0
|
|
20240318,130200,163867580,7240,7240,7240,7240,0
|
|
20240318,130100,163867580,7240,7240,7240,7240,0
|
|
20240318,130000,163867580,7240,7240,7240,7240,0
|
|
20240318,125900,163867580,7240,7240,7240,7240,0
|
|
20240318,125800,163867580,7240,7240,7240,7240,300
|
|
20240318,125700,161695580,7240,7240,7240,7240,0
|
|
20240318,125600,161695580,7240,7230,7240,7230,96
|
|
20240318,125500,161000810,7230,7230,7230,7230,107
|
|
20240318,125400,160227200,7230,7240,7240,7230,163
|
|
20240318,125300,159047550,7240,7240,7240,7240,107
|
|
20240318,125200,158272870,7240,7240,7240,7240,108
|
|
20240318,125100,157490950,7240,7240,7240,7240,216
|
|
20240318,125000,155927110,7250,7250,7250,7250,0
|
|
20240318,124900,155927110,7250,7240,7250,7240,127
|
|
20240318,124800,155006630,7240,7240,7240,7240,107
|
|
20240318,124700,154231950,7240,7240,7240,7240,101
|
|
20240318,124600,153500710,7240,7240,7240,7240,599
|
|
20240318,124500,149163950,7250,7250,7250,7250,2
|
|
20240318,124400,149149450,7250,7250,7250,7250,0
|
|
20240318,124300,149149450,7250,7250,7250,7250,0
|
|
20240318,124200,149149450,7250,7250,7250,7250,0
|
|
20240318,124100,149149450,7250,7250,7250,7250,216
|
|
20240318,124000,147583450,7250,7250,7250,7250,0
|
|
20240318,123900,147583450,7250,7250,7250,7250,354
|
|
20240318,123800,145016950,7250,7250,7250,7250,20
|
|
20240318,123700,144871950,7250,7250,7250,7250,9
|
|
20240318,123600,144806700,7250,7240,7250,7240,155
|
|
20240318,123500,143683490,7240,7240,7240,7240,107
|
|
20240318,123400,142908810,7240,7250,7270,7240,168
|
|
20240318,123300,141690750,7250,7250,7250,7250,0
|
|
20240318,123200,141690750,7250,7250,7250,7250,190
|
|
20240318,123100,140313250,7250,7250,7250,7250,348
|
|
20240318,123000,137790250,7250,7250,7250,7250,0
|
|
20240318,122900,137790250,7250,7250,7250,7250,0
|
|
20240318,122800,137790250,7250,7250,7250,7240,63
|
|
20240318,122700,137333850,7250,7250,7250,7250,107
|
|
20240318,122600,136558100,7250,7250,7250,7250,108
|
|
20240318,122500,135775100,7250,7250,7250,7250,0
|
|
20240318,122400,135775100,7250,7250,7250,7250,496
|
|
20240318,122300,132179100,7250,7250,7250,7250,0
|
|
20240318,122200,132179100,7250,7250,7250,7250,67
|
|
20240318,122100,131693350,7250,7250,7250,7250,0
|
|
20240318,122000,131693350,7250,7250,7250,7250,0
|
|
20240318,121900,131693350,7250,7250,7250,7250,205
|
|
20240318,121800,130207100,7250,7250,7250,7250,0
|
|
20240318,121700,130207100,7250,7250,7250,7250,224
|
|
20240318,121600,128583100,7250,7250,7250,7250,68
|
|
20240318,121500,128090100,7250,7250,7250,7250,86
|
|
20240318,121400,127466600,7250,7250,7250,7250,107
|
|
20240318,121300,126690850,7250,7250,7250,7250,54
|
|
20240318,121200,126299350,7250,7250,7250,7250,0
|
|
20240318,121100,126299350,7250,7250,7250,7250,0
|
|
20240318,121000,126299350,7250,7250,7250,7250,0
|
|
20240318,120900,126299350,7250,7250,7250,7250,0
|
|
20240318,120800,126299350,7250,7250,7250,7250,0
|
|
20240318,120700,126299350,7250,7250,7250,7250,0
|
|
20240318,120600,126299350,7250,7250,7250,7250,0
|
|
20240318,120500,126299350,7250,7250,7250,7250,0
|
|
20240318,120400,126299350,7250,7250,7250,7250,0
|
|
20240318,120300,126299350,7250,7250,7250,7250,0
|
|
20240318,120200,126299350,7250,7250,7250,7250,0
|
|
20240318,120100,126299350,7250,7250,7250,7250,0
|
|
20240318,120000,126299350,7250,7250,7250,7250,0
|
|
20240318,115900,126299350,7250,7250,7250,7250,0
|
|
20240318,115800,126299350,7250,7250,7250,7250,0
|
|
20240318,115700,126299350,7250,7250,7250,7250,2
|
|
20240318,115600,126284850,7250,7250,7250,7250,0
|
|
20240318,115500,126284850,7250,7250,7250,7250,0
|
|
20240318,115400,126284850,7250,7250,7250,7250,0
|
|
20240318,115300,126284850,7250,7250,7250,7250,0
|
|
20240318,115200,126284850,7250,7250,7250,7250,1000
|
|
20240318,115100,119034850,7250,7250,7250,7250,0
|
|
20240318,115000,119034850,7250,7250,7250,7250,0
|
|
20240318,114900,119034850,7250,7250,7250,7250,0
|
|
20240318,114800,119034850,7250,7250,7250,7250,0
|
|
20240318,114700,119034850,7250,7250,7250,7250,0
|
|
20240318,114600,119034850,7250,7250,7250,7250,11
|
|
20240318,114500,118955100,7250,7250,7250,7250,2
|
|
20240318,114400,118940600,7240,7240,7240,7240,29
|
|
20240318,114300,118730640,7230,7230,7230,7230,0
|
|
20240318,114200,118730640,7230,7230,7230,7230,0
|
|
20240318,114100,118730640,7230,7230,7230,7230,0
|
|
20240318,114000,118730640,7230,7230,7230,7230,0
|
|
20240318,113900,118730640,7230,7230,7230,7230,0
|
|
20240318,113800,118730640,7230,7230,7230,7230,0
|
|
20240318,113700,118730640,7230,7230,7230,7230,1
|
|
20240318,113600,118723410,7240,7240,7240,7240,0
|
|
20240318,113500,118723410,7240,7240,7240,7240,0
|
|
20240318,113400,118723410,7240,7240,7240,7240,0
|
|
20240318,113300,118723410,7240,7240,7240,7240,1073
|
|
20240318,113200,110954890,7250,7250,7250,7250,0
|
|
20240318,113100,110954890,7250,7250,7250,7250,0
|
|
20240318,113000,110954890,7250,7250,7250,7250,0
|
|
20240318,112900,110954890,7250,7250,7250,7250,0
|
|
20240318,112800,110954890,7250,7250,7250,7250,0
|
|
20240318,112700,110954890,7250,7250,7250,7250,0
|
|
20240318,112600,110954890,7250,7260,7260,7250,1322
|
|
20240318,112500,101368170,7260,7260,7260,7260,0
|
|
20240318,112400,101368170,7260,7260,7260,7260,62
|
|
20240318,112300,100918050,7260,7260,7260,7260,0
|
|
20240318,112200,100918050,7260,7260,7260,7260,0
|
|
20240318,112100,100918050,7260,7260,7260,7260,0
|
|
20240318,112000,100918050,7260,7260,7260,7260,0
|
|
20240318,111900,100918050,7260,7260,7260,7260,0
|
|
20240318,111800,100918050,7260,7260,7260,7260,0
|
|
20240318,111700,100918050,7260,7260,7260,7260,0
|
|
20240318,111600,100918050,7260,7260,7260,7260,0
|
|
20240318,111500,100918050,7260,7260,7260,7260,0
|
|
20240318,111400,100918050,7260,7260,7260,7260,1
|
|
20240318,111300,100910790,7280,7280,7280,7280,0
|
|
20240318,111200,100910790,7280,7270,7280,7270,2
|
|
20240318,111100,100896240,7250,7250,7250,7250,0
|
|
20240318,111000,100896240,7250,7250,7250,7250,0
|
|
20240318,110900,100896240,7250,7250,7250,7250,0
|
|
20240318,110800,100896240,7250,7250,7250,7250,4
|
|
20240318,110700,100867240,7240,7240,7240,7240,0
|
|
20240318,110600,100867240,7240,7240,7240,7240,2
|
|
20240318,110500,100852760,7240,7240,7240,7240,0
|
|
20240318,110400,100852760,7240,7240,7240,7240,0
|
|
20240318,110300,100852760,7240,7240,7240,7240,0
|
|
20240318,110200,100852760,7240,7240,7240,7240,0
|
|
20240318,110100,100852760,7240,7240,7240,7240,0
|
|
20240318,110000,100852760,7240,7240,7240,7240,1
|
|
20240318,105900,100845520,7250,7250,7250,7250,0
|
|
20240318,105800,100845520,7250,7250,7250,7250,0
|
|
20240318,105700,100845520,7250,7240,7250,7240,38
|
|
20240318,105600,100570320,7240,7240,7240,7240,0
|
|
20240318,105500,100570320,7240,7240,7240,7240,0
|
|
20240318,105400,100570320,7240,7240,7240,7240,0
|
|
20240318,105300,100570320,7240,7240,7240,7240,0
|
|
20240318,105200,100570320,7240,7240,7240,7240,0
|
|
20240318,105100,100570320,7240,7240,7240,7240,0
|
|
20240318,105000,100570320,7240,7240,7240,7240,0
|
|
20240318,104900,100570320,7240,7240,7240,7240,9
|
|
20240318,104800,100505160,7230,7230,7230,7230,59
|
|
20240318,104700,100078590,7240,7240,7240,7240,54
|
|
20240318,104600,99687630,7240,7240,7240,7240,81
|
|
20240318,104500,99101190,7240,7240,7240,7240,80
|
|
20240318,104400,98521990,7240,7250,7250,7240,207
|
|
20240318,104300,97021250,7250,7250,7250,7250,90
|
|
20240318,104200,96368750,7250,7250,7250,7250,88
|
|
20240318,104100,95730750,7250,7250,7250,7250,75
|
|
20240318,104000,95187000,7250,7250,7250,7250,50
|
|
20240318,103900,94824500,7250,7240,7250,7240,542
|
|
20240318,103800,90895350,7240,7240,7240,7240,101
|
|
20240318,103700,90164110,7240,7240,7240,7240,116
|
|
20240318,103600,89324270,7250,7240,7250,7240,36
|
|
20240318,103500,89063620,7240,7240,7240,7240,89
|
|
20240318,103400,88419260,7240,7240,7240,7240,117
|
|
20240318,103300,87572180,7240,7240,7240,7240,142
|
|
20240318,103200,86544100,7250,7250,7250,7250,816
|
|
20240318,103100,80628100,7250,7250,7250,7250,96
|
|
20240318,103000,79932100,7260,7250,7260,7250,30
|
|
20240318,102900,79714380,7280,7240,7280,7240,123
|
|
20240318,102800,78822420,7240,7240,7240,7240,81
|
|
20240318,102700,78235980,7240,7240,7240,7240,54
|
|
20240318,102600,77845020,7240,7240,7240,7240,92
|
|
20240318,102500,77178940,7240,7250,7250,7240,835
|
|
20240318,102400,71125280,7250,7250,7250,7250,3
|
|
20240318,102300,71103530,7260,7260,7260,7260,0
|
|
20240318,102200,71103530,7260,7260,7260,7260,0
|
|
20240318,102100,71103530,7260,7260,7260,7260,17
|
|
20240318,102000,70980110,7270,7270,7270,7270,0
|
|
20240318,101900,70980110,7270,7270,7270,7270,0
|
|
20240318,101800,70980110,7270,7270,7270,7270,0
|
|
20240318,101700,70980110,7270,7270,7270,7270,0
|
|
20240318,101600,70980110,7270,7270,7270,7270,0
|
|
20240318,101500,70980110,7270,7270,7270,7270,14
|
|
20240318,101400,70878330,7270,7270,7270,7270,0
|
|
20240318,101300,70878330,7270,7270,7270,7270,1
|
|
20240318,101200,70871060,7250,7250,7250,7250,109
|
|
20240318,101100,70080810,7250,7250,7250,7250,98
|
|
20240318,101000,69370310,7260,7250,7260,7250,329
|
|
20240318,100900,66981780,7260,7260,7260,7260,33
|
|
20240318,100800,66742200,7260,7260,7260,7260,0
|
|
20240318,100700,66742200,7260,7260,7260,7260,0
|
|
20240318,100600,66742200,7260,7260,7260,7260,0
|
|
20240318,100500,66742200,7260,7250,7260,7250,89
|
|
20240318,100400,66096120,7260,7250,7260,7250,115
|
|
20240318,100300,65261860,7250,7260,7260,7250,65
|
|
20240318,100200,64790580,7250,7260,7260,7250,76
|
|
20240318,100100,64239200,7270,7260,7280,7260,164
|
|
20240318,100000,63048530,7260,7250,7260,7250,2
|
|
20240318,095900,63034020,7260,7260,7260,7260,22
|
|
20240318,095800,62874300,7260,7240,7260,7240,198
|
|
20240318,095700,61439840,7240,7240,7240,7240,349
|
|
20240318,095600,58913080,7250,7250,7250,7250,50
|
|
20240318,095500,58550580,7250,7250,7250,7250,0
|
|
20240318,095400,58550580,7250,7250,7250,7250,0
|
|
20240318,095300,58550580,7250,7250,7250,7250,4
|
|
20240318,095200,58521580,7250,7250,7250,7250,0
|
|
20240318,095100,58521580,7250,7250,7250,7250,493
|
|
20240318,095000,54947330,7250,7250,7250,7250,19
|
|
20240318,094900,54809580,7260,7260,7260,7260,672
|
|
20240318,094800,49930860,7280,7280,7280,7280,0
|
|
20240318,094700,49930860,7280,7280,7280,7280,0
|
|
20240318,094600,49930860,7280,7280,7280,7280,0
|
|
20240318,094500,49930860,7280,7280,7280,7280,0
|
|
20240318,094400,49930860,7280,7270,7280,7270,11
|
|
20240318,094300,49850790,7280,7260,7280,7260,9
|
|
20240318,094200,49785430,7260,7260,7260,7260,320
|
|
20240318,094100,47462230,7260,7260,7260,7260,0
|
|
20240318,094000,47462230,7260,7260,7260,7260,14
|
|
20240318,093900,47360590,7270,7270,7270,7270,0
|
|
20240318,093800,47360590,7270,7270,7270,7270,0
|
|
20240318,093700,47360590,7270,7250,7270,7250,210
|
|
20240318,093600,45835270,7270,7270,7270,7270,2
|
|
20240318,093500,45820730,7260,7260,7260,7260,385
|
|
20240318,093400,43025630,7260,7260,7260,7260,0
|
|
20240318,093300,43025630,7260,7260,7260,7260,0
|
|
20240318,093200,43025630,7260,7260,7260,7260,0
|
|
20240318,093100,43025630,7260,7260,7260,7260,19
|
|
20240318,093000,42887690,7260,7260,7260,7260,90
|
|
20240318,092900,42234290,7250,7250,7250,7250,55
|
|
20240318,092800,41835540,7250,7260,7260,7250,282
|
|
20240318,092700,39789560,7260,7260,7260,7260,0
|
|
20240318,092600,39789560,7260,7260,7260,7260,67
|
|
20240318,092500,39303140,7260,7250,7260,7250,792
|
|
20240318,092400,33553490,7230,7230,7230,7230,83
|
|
20240318,092300,32953400,7230,7250,7250,7230,148
|
|
20240318,092200,31882220,7250,7250,7250,7250,486
|
|
20240318,092100,28358720,7260,7260,7260,7260,191
|
|
20240318,092000,26972060,7270,7270,7270,7270,0
|
|
20240318,091900,26972060,7270,7290,7290,7270,129
|
|
20240318,091800,26034210,7300,7300,7300,7300,0
|
|
20240318,091700,26034210,7300,7300,7300,7300,3
|
|
20240318,091600,26012310,7290,7290,7290,7290,502
|
|
20240318,091500,22352730,7290,7290,7290,7290,11
|
|
20240318,091400,22272540,7290,7290,7290,7290,17
|
|
20240318,091300,22148610,7290,7310,7310,7290,18
|
|
20240318,091200,22017350,7290,7280,7290,7280,464
|
|
20240318,091100,18634870,7280,7280,7280,7280,0
|
|
20240318,091000,18634870,7280,7280,7280,7280,0
|
|
20240318,090900,18634870,7280,7280,7280,7280,144
|
|
20240318,090800,17586550,7290,7290,7290,7290,0
|
|
20240318,090700,17586550,7290,7280,7290,7280,16
|
|
20240318,090600,17470050,7280,7280,7280,7280,216
|
|
20240318,090500,15897570,7280,7280,7280,7280,0
|
|
20240318,090400,15897570,7280,7280,7280,7280,30
|
|
20240318,090300,15679170,7300,7280,7300,7280,628
|
|
20240318,090200,11101520,7270,7270,7270,7270,164
|
|
20240318,090100,9909240,7280,7280,7280,7280,0
|
|
20240318,090000,9909240,7280,7210,7280,7210,1374
|