669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200600,224730680,12550,12550,12550,12550,105
|
|
20240318,200500,224730680,12550,12550,12550,12550,0
|
|
20240318,200400,224730680,12550,12550,12550,12550,0
|
|
20240318,200300,224730680,12550,12550,12550,12550,0
|
|
20240318,200200,224730680,12550,12550,12550,12550,0
|
|
20240318,200100,224730680,12550,12550,12550,12550,0
|
|
20240318,200000,224730680,12550,12550,12550,12550,0
|
|
20240318,195900,224730680,12550,12550,12550,12550,0
|
|
20240318,195800,224730680,12550,12550,12550,12550,0
|
|
20240318,195700,224730680,12550,12550,12550,12550,0
|
|
20240318,195600,224730680,12550,12550,12550,12550,0
|
|
20240318,195500,224730680,12550,12550,12550,12550,0
|
|
20240318,195400,224730680,12550,12550,12550,12550,0
|
|
20240318,195300,224730680,12550,12550,12550,12550,0
|
|
20240318,195200,224730680,12550,12550,12550,12550,0
|
|
20240318,195100,224730680,12550,12550,12550,12550,0
|
|
20240318,195000,224730680,12550,12550,12550,12550,0
|
|
20240318,194900,224730680,12550,12550,12550,12550,0
|
|
20240318,194800,224730680,12550,12550,12550,12550,0
|
|
20240318,194700,224730680,12550,12550,12550,12550,0
|
|
20240318,194600,224730680,12550,12550,12550,12550,0
|
|
20240318,194500,224730680,12550,12550,12550,12550,0
|
|
20240318,194400,224730680,12550,12550,12550,12550,0
|
|
20240318,194300,224730680,12550,12550,12550,12550,0
|
|
20240318,194200,224730680,12550,12550,12550,12550,0
|
|
20240318,194100,224730680,12550,12550,12550,12550,0
|
|
20240318,194000,224730680,12550,12550,12550,12550,0
|
|
20240318,193900,224730680,12550,12550,12550,12550,0
|
|
20240318,193800,224730680,12550,12550,12550,12550,0
|
|
20240318,193700,224730680,12550,12550,12550,12550,0
|
|
20240318,193600,224730680,12550,12550,12550,12550,105
|
|
20240318,193500,224730680,12550,12550,12550,12550,0
|
|
20240318,193400,224730680,12550,12550,12550,12550,0
|
|
20240318,193300,224730680,12550,12550,12550,12550,0
|
|
20240318,193200,224730680,12550,12550,12550,12550,0
|
|
20240318,193100,224730680,12550,12550,12550,12550,0
|
|
20240318,193000,224730680,12550,12550,12550,12550,0
|
|
20240318,192900,224730680,12550,12550,12550,12550,0
|
|
20240318,192800,224730680,12550,12550,12550,12550,0
|
|
20240318,192700,224730680,12550,12550,12550,12550,0
|
|
20240318,192600,224730680,12550,12550,12550,12550,0
|
|
20240318,192500,224730680,12550,12550,12550,12550,0
|
|
20240318,192400,224730680,12550,12550,12550,12550,0
|
|
20240318,192300,224730680,12550,12550,12550,12550,0
|
|
20240318,192200,224730680,12550,12550,12550,12550,0
|
|
20240318,192100,224730680,12550,12550,12550,12550,0
|
|
20240318,192000,224730680,12550,12550,12550,12550,0
|
|
20240318,191900,224730680,12550,12550,12550,12550,0
|
|
20240318,191800,224730680,12550,12550,12550,12550,0
|
|
20240318,191700,224730680,12550,12550,12550,12550,0
|
|
20240318,191600,224730680,12550,12550,12550,12550,0
|
|
20240318,191500,224730680,12550,12550,12550,12550,0
|
|
20240318,191400,224730680,12550,12550,12550,12550,0
|
|
20240318,191300,224730680,12550,12550,12550,12550,0
|
|
20240318,191200,224730680,12550,12550,12550,12550,0
|
|
20240318,191100,224730680,12550,12550,12550,12550,0
|
|
20240318,191000,224730680,12550,12550,12550,12550,0
|
|
20240318,190900,224730680,12550,12550,12550,12550,0
|
|
20240318,190800,224730680,12550,12550,12550,12550,0
|
|
20240318,190700,224730680,12550,12550,12550,12550,0
|
|
20240318,190600,224730680,12550,12550,12550,12550,105
|
|
20240318,190500,224730680,12550,12550,12550,12550,0
|
|
20240318,190400,224730680,12550,12550,12550,12550,0
|
|
20240318,190300,224730680,12550,12550,12550,12550,0
|
|
20240318,190200,224730680,12550,12550,12550,12550,0
|
|
20240318,190100,224730680,12550,12550,12550,12550,0
|
|
20240318,190000,224730680,12550,12550,12550,12550,0
|
|
20240318,185900,224730680,12550,12550,12550,12550,0
|
|
20240318,185800,224730680,12550,12550,12550,12550,0
|
|
20240318,185700,224730680,12550,12550,12550,12550,0
|
|
20240318,185600,224730680,12550,12550,12550,12550,0
|
|
20240318,185500,224730680,12550,12550,12550,12550,0
|
|
20240318,185400,224730680,12550,12550,12550,12550,0
|
|
20240318,185300,224730680,12550,12550,12550,12550,0
|
|
20240318,185200,224730680,12550,12550,12550,12550,0
|
|
20240318,185100,224730680,12550,12550,12550,12550,0
|
|
20240318,185000,224730680,12550,12550,12550,12550,0
|
|
20240318,184900,224730680,12550,12550,12550,12550,0
|
|
20240318,184800,224730680,12550,12550,12550,12550,0
|
|
20240318,184700,224730680,12550,12550,12550,12550,0
|
|
20240318,184600,224730680,12550,12550,12550,12550,0
|
|
20240318,184500,224730680,12550,12550,12550,12550,0
|
|
20240318,184400,224730680,12550,12550,12550,12550,0
|
|
20240318,184300,224730680,12550,12550,12550,12550,0
|
|
20240318,184200,224730680,12550,12550,12550,12550,0
|
|
20240318,184100,224730680,12550,12550,12550,12550,0
|
|
20240318,184000,224730680,12550,12550,12550,12550,0
|
|
20240318,183900,224730680,12550,12550,12550,12550,0
|
|
20240318,183800,224730680,12550,12550,12550,12550,0
|
|
20240318,183700,224730680,12550,12550,12550,12550,0
|
|
20240318,183600,224730680,12550,12550,12550,12550,105
|
|
20240318,183500,224730680,12550,12550,12550,12550,0
|
|
20240318,183400,224730680,12550,12550,12550,12550,0
|
|
20240318,183300,224730680,12550,12550,12550,12550,0
|
|
20240318,183200,224730680,12550,12550,12550,12550,0
|
|
20240318,183100,224730680,12550,12550,12550,12550,0
|
|
20240318,183000,224730680,12550,12550,12550,12550,0
|
|
20240318,182900,224730680,12550,12550,12550,12550,0
|
|
20240318,182800,224730680,12550,12550,12550,12550,0
|
|
20240318,182700,224730680,12550,12550,12550,12550,0
|
|
20240318,182600,224730680,12550,12550,12550,12550,0
|
|
20240318,182500,224730680,12550,12550,12550,12550,0
|
|
20240318,182400,224730680,12550,12550,12550,12550,0
|
|
20240318,182300,224730680,12550,12550,12550,12550,0
|
|
20240318,182200,224730680,12550,12550,12550,12550,0
|
|
20240318,182100,224730680,12550,12550,12550,12550,0
|
|
20240318,182000,224730680,12550,12550,12550,12550,0
|
|
20240318,181900,224730680,12550,12550,12550,12550,0
|
|
20240318,181800,224730680,12550,12550,12550,12550,0
|
|
20240318,181700,224730680,12550,12550,12550,12550,0
|
|
20240318,181600,224730680,12550,12550,12550,12550,0
|
|
20240318,181500,224730680,12550,12550,12550,12550,0
|
|
20240318,181400,224730680,12550,12550,12550,12550,0
|
|
20240318,181300,224730680,12550,12550,12550,12550,0
|
|
20240318,181200,224730680,12550,12550,12550,12550,0
|
|
20240318,181100,224730680,12550,12550,12550,12550,0
|
|
20240318,181000,224730680,12550,12550,12550,12550,0
|
|
20240318,180900,224730680,12550,12550,12550,12550,0
|
|
20240318,180800,224730680,12550,12550,12550,12550,0
|
|
20240318,180700,224730680,12550,12550,12550,12550,0
|
|
20240318,180600,224730680,12550,12550,12550,12550,105
|
|
20240318,180500,224730680,12550,12550,12550,12550,0
|
|
20240318,180400,224730680,12550,12550,12550,12550,0
|
|
20240318,180300,224730680,12550,12550,12550,12550,0
|
|
20240318,180200,224730680,12550,12550,12550,12550,0
|
|
20240318,180100,224730680,12550,12550,12550,12550,0
|
|
20240318,180000,224730680,12550,12550,12550,12550,0
|
|
20240318,175900,224730680,12550,12550,12550,12550,0
|
|
20240318,175800,224730680,12550,12550,12550,12550,0
|
|
20240318,175700,224730680,12550,12550,12550,12550,0
|
|
20240318,175600,224730680,12550,12550,12550,12550,0
|
|
20240318,175500,224730680,12550,12550,12550,12550,0
|
|
20240318,175400,224730680,12550,12550,12550,12550,0
|
|
20240318,175300,224730680,12550,12550,12550,12550,0
|
|
20240318,175200,224730680,12550,12550,12550,12550,0
|
|
20240318,175100,224730680,12550,12550,12550,12550,0
|
|
20240318,175000,224730680,12550,12550,12550,12550,0
|
|
20240318,174900,224730680,12550,12550,12550,12550,0
|
|
20240318,174800,224730680,12550,12550,12550,12550,0
|
|
20240318,174700,224730680,12550,12550,12550,12550,0
|
|
20240318,174600,224730680,12550,12550,12550,12550,0
|
|
20240318,174500,224730680,12550,12550,12550,12550,0
|
|
20240318,174400,224730680,12550,12550,12550,12550,0
|
|
20240318,174300,224730680,12550,12550,12550,12550,0
|
|
20240318,174200,224730680,12550,12550,12550,12550,0
|
|
20240318,174100,224730680,12550,12550,12550,12550,0
|
|
20240318,174000,224730680,12550,12550,12550,12550,0
|
|
20240318,173900,224730680,12550,12550,12550,12550,0
|
|
20240318,173800,224730680,12550,12550,12550,12550,0
|
|
20240318,173700,224730680,12550,12550,12550,12550,0
|
|
20240318,173600,224730680,12550,12550,12550,12550,105
|
|
20240318,173500,224730680,12550,12550,12550,12550,0
|
|
20240318,173400,224730680,12550,12550,12550,12550,0
|
|
20240318,173300,224730680,12550,12550,12550,12550,0
|
|
20240318,173200,224730680,12550,12550,12550,12550,0
|
|
20240318,173100,224730680,12550,12550,12550,12550,0
|
|
20240318,173000,224730680,12550,12550,12550,12550,0
|
|
20240318,172900,224730680,12550,12550,12550,12550,0
|
|
20240318,172800,224730680,12550,12550,12550,12550,0
|
|
20240318,172700,224730680,12550,12550,12550,12550,0
|
|
20240318,172600,224730680,12550,12550,12550,12550,0
|
|
20240318,172500,224730680,12550,12550,12550,12550,0
|
|
20240318,172400,224730680,12550,12550,12550,12550,0
|
|
20240318,172300,224730680,12550,12550,12550,12550,0
|
|
20240318,172200,224730680,12550,12550,12550,12550,0
|
|
20240318,172100,224730680,12550,12550,12550,12550,0
|
|
20240318,172000,224730680,12550,12550,12550,12550,0
|
|
20240318,171900,224730680,12550,12550,12550,12550,0
|
|
20240318,171800,224730680,12550,12550,12550,12550,0
|
|
20240318,171700,224730680,12550,12550,12550,12550,0
|
|
20240318,171600,224730680,12550,12550,12550,12550,0
|
|
20240318,171500,224730680,12550,12550,12550,12550,0
|
|
20240318,171400,224730680,12550,12550,12550,12550,0
|
|
20240318,171300,224730680,12550,12550,12550,12550,0
|
|
20240318,171200,224730680,12550,12550,12550,12550,0
|
|
20240318,171100,224730680,12550,12550,12550,12550,0
|
|
20240318,171000,224730680,12550,12550,12550,12550,0
|
|
20240318,170900,224730680,12550,12550,12550,12550,0
|
|
20240318,170800,224730680,12550,12550,12550,12550,0
|
|
20240318,170700,224730680,12550,12550,12550,12550,0
|
|
20240318,170600,224730680,12550,12550,12550,12550,105
|
|
20240318,170500,224730680,12550,12550,12550,12550,0
|
|
20240318,170400,224730680,12550,12550,12550,12550,0
|
|
20240318,170300,224730680,12550,12550,12550,12550,0
|
|
20240318,170200,224730680,12550,12550,12550,12550,0
|
|
20240318,170100,224730680,12550,12550,12550,12550,0
|
|
20240318,170000,224730680,12550,12550,12550,12550,0
|
|
20240318,165900,224730680,12550,12550,12550,12550,0
|
|
20240318,165800,224730680,12550,12550,12550,12550,0
|
|
20240318,165700,224730680,12550,12550,12550,12550,0
|
|
20240318,165600,224730680,12550,12550,12550,12550,0
|
|
20240318,165500,224730680,12550,12550,12550,12550,0
|
|
20240318,165400,224730680,12550,12550,12550,12550,0
|
|
20240318,165300,224730680,12550,12550,12550,12550,0
|
|
20240318,165200,224730680,12550,12550,12550,12550,0
|
|
20240318,165100,224730680,12550,12550,12550,12550,0
|
|
20240318,165000,224730680,12550,12550,12550,12550,0
|
|
20240318,164900,224730680,12550,12550,12550,12550,0
|
|
20240318,164800,224730680,12550,12550,12550,12550,0
|
|
20240318,164700,224730680,12550,12550,12550,12550,0
|
|
20240318,164600,224730680,12550,12550,12550,12550,0
|
|
20240318,164500,224730680,12550,12550,12550,12550,0
|
|
20240318,164400,224730680,12550,12550,12550,12550,0
|
|
20240318,164300,224730680,12550,12550,12550,12550,0
|
|
20240318,164200,224730680,12550,12550,12550,12550,0
|
|
20240318,164100,224730680,12550,12550,12550,12550,0
|
|
20240318,164000,224730680,12550,12550,12550,12550,0
|
|
20240318,163900,224730680,12550,12550,12550,12550,0
|
|
20240318,163800,224730680,12550,12550,12550,12550,0
|
|
20240318,163700,224730680,12550,12550,12550,12550,0
|
|
20240318,163600,224730680,12550,12550,12550,12550,105
|
|
20240318,163500,224730680,12550,12550,12550,12550,0
|
|
20240318,163400,224730680,12550,12550,12550,12550,0
|
|
20240318,163300,224730680,12550,12550,12550,12550,0
|
|
20240318,163200,224730680,12550,12550,12550,12550,0
|
|
20240318,163100,224730680,12550,12550,12550,12550,0
|
|
20240318,163000,224730680,12550,12550,12550,12550,0
|
|
20240318,162900,224730680,12550,12550,12550,12550,0
|
|
20240318,162800,224730680,12550,12550,12550,12550,0
|
|
20240318,162700,224730680,12550,12550,12550,12550,0
|
|
20240318,162600,224730680,12550,12550,12550,12550,0
|
|
20240318,162500,224730680,12550,12550,12550,12550,0
|
|
20240318,162400,224730680,12550,12550,12550,12550,0
|
|
20240318,162300,224730680,12550,12550,12550,12550,0
|
|
20240318,162200,224730680,12550,12550,12550,12550,0
|
|
20240318,162100,224730680,12550,12550,12550,12550,0
|
|
20240318,162000,224730680,12550,12550,12550,12550,0
|
|
20240318,161900,224730680,12550,12550,12550,12550,0
|
|
20240318,161800,224730680,12550,12550,12550,12550,0
|
|
20240318,161700,224730680,12550,12550,12550,12550,0
|
|
20240318,161600,224730680,12550,12550,12550,12550,0
|
|
20240318,161500,224730680,12550,12550,12550,12550,0
|
|
20240318,161400,224730680,12550,12550,12550,12550,0
|
|
20240318,161300,224730680,12550,12550,12550,12550,0
|
|
20240318,161200,224730680,12550,12550,12550,12550,0
|
|
20240318,161100,224730680,12550,12550,12550,12550,0
|
|
20240318,161000,224730680,12550,12550,12550,12550,0
|
|
20240318,160900,224730680,12550,12550,12550,12550,0
|
|
20240318,160800,224730680,12550,12550,12550,12550,0
|
|
20240318,160700,224730680,12550,12550,12550,12550,0
|
|
20240318,160600,224730680,12550,12550,12550,12550,105
|
|
20240318,160500,224730680,12550,12550,12550,12550,0
|
|
20240318,160400,224730680,12550,12550,12550,12550,0
|
|
20240318,160300,224730680,12550,12550,12550,12550,0
|
|
20240318,160200,224730680,12550,12550,12550,12550,0
|
|
20240318,160100,224730680,12550,12550,12550,12550,0
|
|
20240318,160000,224730680,12550,12550,12550,12550,0
|
|
20240318,155900,224730680,12550,12550,12550,12550,0
|
|
20240318,155800,224730680,12550,12550,12550,12550,0
|
|
20240318,155700,224730680,12550,12550,12550,12550,0
|
|
20240318,155600,224730680,12550,12550,12550,12550,0
|
|
20240318,155500,224730680,12550,12550,12550,12550,0
|
|
20240318,155400,224730680,12550,12550,12550,12550,0
|
|
20240318,155300,224730680,12550,12550,12550,12550,0
|
|
20240318,155200,224730680,12550,12550,12550,12550,0
|
|
20240318,155100,224730680,12550,12550,12550,12550,0
|
|
20240318,155000,224730680,12550,12550,12550,12550,0
|
|
20240318,154900,224730680,12550,12550,12550,12550,0
|
|
20240318,154800,224730680,12550,12550,12550,12550,0
|
|
20240318,154700,224730680,12550,12550,12550,12550,0
|
|
20240318,154600,224730680,12550,12550,12550,12550,0
|
|
20240318,154500,224730680,12550,12550,12550,12550,0
|
|
20240318,154400,224730680,12550,12550,12550,12550,0
|
|
20240318,154300,224730680,12550,12550,12550,12550,0
|
|
20240318,154200,224730680,12550,12550,12550,12550,0
|
|
20240318,154100,224730680,12550,12550,12550,12550,0
|
|
20240318,154000,224730680,12550,12550,12550,12550,0
|
|
20240318,153900,224730680,12550,12550,12550,12550,0
|
|
20240318,153800,224730680,12550,12550,12550,12550,0
|
|
20240318,153700,224730680,12550,12550,12550,12550,0
|
|
20240318,153600,224730680,12550,12550,12550,12550,105
|
|
20240318,153500,224730680,12550,12550,12550,12550,0
|
|
20240318,153400,224730680,12550,12550,12550,12550,0
|
|
20240318,153300,224730680,12550,12550,12550,12550,0
|
|
20240318,153200,224730680,12550,12550,12550,12550,0
|
|
20240318,153100,224730680,12550,12550,12550,12550,0
|
|
20240318,153000,224730680,12550,12550,12550,12550,105
|
|
20240318,152900,223412930,12480,12480,12480,12480,0
|
|
20240318,152800,223412930,12480,12480,12480,12480,0
|
|
20240318,152700,223412930,12480,12480,12480,12480,0
|
|
20240318,152600,223412930,12480,12480,12480,12480,0
|
|
20240318,152500,223412930,12480,12480,12480,12480,0
|
|
20240318,152400,223412930,12480,12480,12480,12480,0
|
|
20240318,152300,223412930,12480,12480,12480,12480,0
|
|
20240318,152200,223412930,12480,12480,12480,12480,0
|
|
20240318,152100,223412930,12480,12480,12480,12480,0
|
|
20240318,152000,223412930,12480,12480,12480,12480,0
|
|
20240318,151900,223412930,12480,12480,12480,12480,88
|
|
20240318,151800,222314690,12430,12430,12430,12430,28
|
|
20240318,151700,221966650,12430,12430,12430,12430,0
|
|
20240318,151600,221966650,12430,12430,12430,12430,0
|
|
20240318,151500,221966650,12430,12430,12430,12430,1
|
|
20240318,151400,221954220,12430,12430,12430,12430,0
|
|
20240318,151300,221954220,12430,12430,12430,12430,0
|
|
20240318,151200,221954220,12430,12430,12430,12430,0
|
|
20240318,151100,221954220,12430,12430,12430,12430,8
|
|
20240318,151000,221854780,12430,12430,12430,12430,1
|
|
20240318,150900,221842350,12430,12430,12430,12430,0
|
|
20240318,150800,221842350,12430,12430,12430,12430,0
|
|
20240318,150700,221842350,12430,12430,12430,12430,0
|
|
20240318,150600,221842350,12430,12480,12480,12430,33
|
|
20240318,150500,221431520,12480,12480,12480,12480,0
|
|
20240318,150400,221431520,12480,12480,12480,12480,0
|
|
20240318,150300,221431520,12480,12480,12480,12480,0
|
|
20240318,150200,221431520,12480,12480,12480,12480,0
|
|
20240318,150100,221431520,12480,12480,12480,12480,0
|
|
20240318,150000,221431520,12480,12480,12480,12480,0
|
|
20240318,145900,221431520,12480,12480,12480,12480,0
|
|
20240318,145800,221431520,12480,12480,12480,12480,1
|
|
20240318,145700,221419040,12500,12500,12500,12500,0
|
|
20240318,145600,221419040,12500,12500,12500,12500,0
|
|
20240318,145500,221419040,12500,12500,12500,12500,0
|
|
20240318,145400,221419040,12500,12500,12500,12500,0
|
|
20240318,145300,221419040,12500,12500,12500,12500,1
|
|
20240318,145200,221406540,12500,12500,12500,12500,0
|
|
20240318,145100,221406540,12500,12500,12500,12500,1
|
|
20240318,145000,221394040,12470,12470,12470,12470,0
|
|
20240318,144900,221394040,12470,12470,12470,12470,2
|
|
20240318,144800,221369100,12550,12550,12550,12550,0
|
|
20240318,144700,221369100,12550,12550,12550,12550,0
|
|
20240318,144600,221369100,12550,12550,12550,12550,0
|
|
20240318,144500,221369100,12550,12550,12550,12550,0
|
|
20240318,144400,221369100,12550,12550,12550,12550,0
|
|
20240318,144300,221369100,12550,12550,12550,12550,0
|
|
20240318,144200,221369100,12550,12550,12550,12550,0
|
|
20240318,144100,221369100,12550,12550,12550,12550,0
|
|
20240318,144000,221369100,12550,12550,12550,12550,0
|
|
20240318,143900,221369100,12550,12550,12550,12550,0
|
|
20240318,143800,221369100,12550,12550,12550,12550,0
|
|
20240318,143700,221369100,12550,12550,12550,12550,0
|
|
20240318,143600,221369100,12550,12550,12550,12550,0
|
|
20240318,143500,221369100,12550,12500,12550,12500,9
|
|
20240318,143400,221256250,12540,12540,12540,12540,0
|
|
20240318,143300,221256250,12540,12540,12540,12540,0
|
|
20240318,143200,221256250,12540,12540,12540,12540,0
|
|
20240318,143100,221256250,12540,12540,12540,12540,0
|
|
20240318,143000,221256250,12540,12540,12540,12540,0
|
|
20240318,142900,221256250,12540,12540,12540,12540,0
|
|
20240318,142800,221256250,12540,12540,12540,12540,2
|
|
20240318,142700,221231170,12540,12540,12540,12540,8
|
|
20240318,142600,221130850,12550,12500,12550,12500,5
|
|
20240318,142500,221068200,12500,12500,12500,12500,0
|
|
20240318,142400,221068200,12500,12500,12500,12500,0
|
|
20240318,142300,221068200,12500,12500,12500,12500,0
|
|
20240318,142200,221068200,12500,12500,12500,12500,0
|
|
20240318,142100,221068200,12500,12500,12500,12500,0
|
|
20240318,142000,221068200,12500,12500,12500,12500,0
|
|
20240318,141900,221068200,12500,12500,12500,12500,0
|
|
20240318,141800,221068200,12500,12500,12500,12500,616
|
|
20240318,141700,213368200,12450,12450,12450,12450,0
|
|
20240318,141600,213368200,12450,12450,12450,12450,0
|
|
20240318,141500,213368200,12450,12450,12450,12450,0
|
|
20240318,141400,213368200,12450,12450,12450,12450,0
|
|
20240318,141300,213368200,12450,12450,12450,12450,2
|
|
20240318,141200,213343300,12500,12500,12500,12500,0
|
|
20240318,141100,213343300,12500,12500,12500,12500,0
|
|
20240318,141000,213343300,12500,12500,12500,12500,0
|
|
20240318,140900,213343300,12500,12500,12500,12500,0
|
|
20240318,140800,213343300,12500,12450,12500,12450,3
|
|
20240318,140700,213305900,12410,12410,12410,12410,0
|
|
20240318,140600,213305900,12410,12410,12410,12410,0
|
|
20240318,140500,213305900,12410,12410,12410,12410,5
|
|
20240318,140400,213243850,12410,12410,12410,12410,0
|
|
20240318,140300,213243850,12410,12410,12410,12410,0
|
|
20240318,140200,213243850,12410,12410,12410,12410,0
|
|
20240318,140100,213243850,12410,12410,12410,12410,0
|
|
20240318,140000,213243850,12410,12410,12410,12410,0
|
|
20240318,135900,213243850,12410,12410,12410,12410,0
|
|
20240318,135800,213243850,12410,12410,12410,12410,0
|
|
20240318,135700,213243850,12410,12410,12410,12410,0
|
|
20240318,135600,213243850,12410,12410,12410,12410,0
|
|
20240318,135500,213243850,12410,12410,12410,12410,0
|
|
20240318,135400,213243850,12410,12410,12410,12410,0
|
|
20240318,135300,213243850,12410,12410,12410,12410,0
|
|
20240318,135200,213243850,12410,12410,12410,12410,0
|
|
20240318,135100,213243850,12410,12410,12410,12410,0
|
|
20240318,135000,213243850,12410,12410,12410,12410,0
|
|
20240318,134900,213243850,12410,12410,12410,12410,0
|
|
20240318,134800,213243850,12410,12410,12410,12410,0
|
|
20240318,134700,213243850,12410,12410,12410,12410,0
|
|
20240318,134600,213243850,12410,12410,12410,12410,0
|
|
20240318,134500,213243850,12410,12410,12410,12410,0
|
|
20240318,134400,213243850,12410,12410,12410,12410,0
|
|
20240318,134300,213243850,12410,12410,12410,12410,0
|
|
20240318,134200,213243850,12410,12410,12410,12410,0
|
|
20240318,134100,213243850,12410,12410,12410,12410,18
|
|
20240318,134000,213020470,12410,12410,12410,12410,0
|
|
20240318,133900,213020470,12410,12410,12410,12410,0
|
|
20240318,133800,213020470,12410,12410,12410,12410,0
|
|
20240318,133700,213020470,12410,12410,12410,12410,7
|
|
20240318,133600,212933600,12410,12410,12410,12410,0
|
|
20240318,133500,212933600,12410,12410,12410,12410,0
|
|
20240318,133400,212933600,12410,12410,12410,12410,8
|
|
20240318,133300,212834320,12500,12390,12500,12390,30
|
|
20240318,133200,212461410,12380,12380,12380,12380,0
|
|
20240318,133100,212461410,12380,12380,12380,12380,0
|
|
20240318,133000,212461410,12380,12380,12380,12380,0
|
|
20240318,132900,212461410,12380,12380,12380,12380,0
|
|
20240318,132800,212461410,12380,12380,12380,12380,0
|
|
20240318,132700,212461410,12380,12380,12380,12380,0
|
|
20240318,132600,212461410,12380,12380,12380,12380,4
|
|
20240318,132500,212411890,12390,12390,12390,12390,1
|
|
20240318,132400,212399500,12380,12380,12380,12380,3
|
|
20240318,132300,212362360,12380,12390,12390,12380,103
|
|
20240318,132200,211086220,12370,12370,12370,12370,0
|
|
20240318,132100,211086220,12370,12370,12370,12370,0
|
|
20240318,132000,211086220,12370,12370,12370,12370,0
|
|
20240318,131900,211086220,12370,12370,12370,12370,0
|
|
20240318,131800,211086220,12370,12370,12370,12370,0
|
|
20240318,131700,211086220,12370,12370,12370,12370,0
|
|
20240318,131600,211086220,12370,12370,12370,12370,3
|
|
20240318,131500,211049110,12370,12370,12370,12370,3
|
|
20240318,131400,211012000,12370,12370,12370,12370,103
|
|
20240318,131300,209737890,12370,12370,12370,12370,0
|
|
20240318,131200,209737890,12370,12370,12370,12370,0
|
|
20240318,131100,209737890,12370,12370,12370,12370,0
|
|
20240318,131000,209737890,12370,12370,12370,12370,0
|
|
20240318,130900,209737890,12370,12370,12370,12370,0
|
|
20240318,130800,209737890,12370,12370,12370,12370,11
|
|
20240318,130700,209601820,12370,12370,12370,12370,6
|
|
20240318,130600,209527600,12380,12370,12380,12370,159
|
|
20240318,130500,207560730,12380,12380,12380,12380,0
|
|
20240318,130400,207560730,12380,12380,12380,12380,0
|
|
20240318,130300,207560730,12380,12380,12380,12380,0
|
|
20240318,130200,207560730,12380,12380,12380,12380,0
|
|
20240318,130100,207560730,12380,12380,12380,12380,0
|
|
20240318,130000,207560730,12380,12380,12380,12380,0
|
|
20240318,125900,207560730,12380,12380,12380,12380,0
|
|
20240318,125800,207560730,12380,12380,12380,12380,0
|
|
20240318,125700,207560730,12380,12380,12380,12380,0
|
|
20240318,125600,207560730,12380,12380,12380,12380,0
|
|
20240318,125500,207560730,12380,12380,12380,12380,0
|
|
20240318,125400,207560730,12380,12380,12380,12380,0
|
|
20240318,125300,207560730,12380,12380,12380,12380,7
|
|
20240318,125200,207474070,12370,12370,12370,12370,0
|
|
20240318,125100,207474070,12370,12370,12370,12370,0
|
|
20240318,125000,207474070,12370,12370,12370,12370,0
|
|
20240318,124900,207474070,12370,12370,12370,12370,0
|
|
20240318,124800,207474070,12370,12370,12370,12370,0
|
|
20240318,124700,207474070,12370,12370,12370,12370,0
|
|
20240318,124600,207474070,12370,12370,12370,12370,0
|
|
20240318,124500,207474070,12370,12370,12370,12370,0
|
|
20240318,124400,207474070,12370,12370,12370,12370,0
|
|
20240318,124300,207474070,12370,12370,12370,12370,0
|
|
20240318,124200,207474070,12370,12370,12370,12370,0
|
|
20240318,124100,207474070,12370,12370,12370,12370,0
|
|
20240318,124000,207474070,12370,12370,12370,12370,0
|
|
20240318,123900,207474070,12370,12370,12370,12370,0
|
|
20240318,123800,207474070,12370,12370,12370,12370,0
|
|
20240318,123700,207474070,12370,12370,12370,12370,2
|
|
20240318,123600,207449330,12370,12370,12370,12370,2
|
|
20240318,123500,207424590,12370,12370,12370,12370,52
|
|
20240318,123400,206781350,12380,12380,12380,12380,20
|
|
20240318,123300,206533750,12390,12390,12390,12390,5
|
|
20240318,123200,206471800,12390,12390,12390,12390,0
|
|
20240318,123100,206471800,12390,12390,12390,12390,0
|
|
20240318,123000,206471800,12390,12390,12390,12390,0
|
|
20240318,122900,206471800,12390,12390,12390,12390,0
|
|
20240318,122800,206471800,12390,12390,12390,12390,0
|
|
20240318,122700,206471800,12390,12390,12390,12390,0
|
|
20240318,122600,206471800,12390,12390,12390,12390,0
|
|
20240318,122500,206471800,12390,12390,12390,12390,0
|
|
20240318,122400,206471800,12390,12390,12390,12390,0
|
|
20240318,122300,206471800,12390,12390,12390,12390,0
|
|
20240318,122200,206471800,12390,12390,12390,12390,0
|
|
20240318,122100,206471800,12390,12390,12390,12390,0
|
|
20240318,122000,206471800,12390,12390,12390,12390,0
|
|
20240318,121900,206471800,12390,12390,12390,12390,0
|
|
20240318,121800,206471800,12390,12390,12390,12390,0
|
|
20240318,121700,206471800,12390,12380,12390,12380,8
|
|
20240318,121600,206372720,12380,12380,12380,12380,4
|
|
20240318,121500,206323200,12380,12390,12390,12380,114
|
|
20240318,121400,204911750,12390,12390,12390,12390,0
|
|
20240318,121300,204911750,12390,12390,12390,12390,0
|
|
20240318,121200,204911750,12390,12390,12390,12390,0
|
|
20240318,121100,204911750,12390,12390,12390,12390,0
|
|
20240318,121000,204911750,12390,12390,12390,12390,0
|
|
20240318,120900,204911750,12390,12400,12400,12390,98
|
|
20240318,120800,203697370,12400,12400,12400,12400,37
|
|
20240318,120700,203238570,12420,12420,12420,12420,0
|
|
20240318,120600,203238570,12420,12420,12420,12420,0
|
|
20240318,120500,203238570,12420,12420,12420,12420,0
|
|
20240318,120400,203238570,12420,12420,12420,12420,0
|
|
20240318,120300,203238570,12420,12420,12420,12420,0
|
|
20240318,120200,203238570,12420,12420,12420,12420,0
|
|
20240318,120100,203238570,12420,12420,12420,12420,5
|
|
20240318,120000,203176470,12400,12410,12410,12400,200
|
|
20240318,115900,200696450,12420,12420,12420,12420,72
|
|
20240318,115800,199802210,12450,12450,12450,12450,0
|
|
20240318,115700,199802210,12450,12450,12450,12450,0
|
|
20240318,115600,199802210,12450,12450,12450,12450,0
|
|
20240318,115500,199802210,12450,12450,12450,12450,0
|
|
20240318,115400,199802210,12450,12450,12450,12450,0
|
|
20240318,115300,199802210,12450,12450,12450,12450,0
|
|
20240318,115200,199802210,12450,12450,12450,12450,0
|
|
20240318,115100,199802210,12450,12450,12450,12450,2
|
|
20240318,115000,199777310,12480,12500,12500,12480,7
|
|
20240318,114900,199689830,12500,12500,12500,12500,0
|
|
20240318,114800,199689830,12500,12500,12500,12500,0
|
|
20240318,114700,199689830,12500,12500,12500,12500,0
|
|
20240318,114600,199689830,12500,12500,12500,12500,0
|
|
20240318,114500,199689830,12500,12500,12500,12500,0
|
|
20240318,114400,199689830,12500,12500,12500,12500,0
|
|
20240318,114300,199689830,12500,12500,12500,12500,0
|
|
20240318,114200,199689830,12500,12500,12500,12500,0
|
|
20240318,114100,199689830,12500,12500,12500,12500,0
|
|
20240318,114000,199689830,12500,12500,12500,12500,0
|
|
20240318,113900,199689830,12500,12500,12500,12500,0
|
|
20240318,113800,199689830,12500,12500,12500,12500,0
|
|
20240318,113700,199689830,12500,12500,12500,12500,0
|
|
20240318,113600,199689830,12500,12500,12500,12500,805
|
|
20240318,113500,189627330,12500,12500,12500,12500,1
|
|
20240318,113400,189614830,12500,12500,12500,12500,0
|
|
20240318,113300,189614830,12500,12450,12500,12450,5
|
|
20240318,113200,189552430,12500,12500,12500,12500,2
|
|
20240318,113100,189527430,12500,12500,12500,12500,0
|
|
20240318,113000,189527430,12500,12500,12500,12500,0
|
|
20240318,112900,189527430,12500,12500,12500,12500,0
|
|
20240318,112800,189527430,12500,12500,12500,12500,0
|
|
20240318,112700,189527430,12500,12500,12500,12500,0
|
|
20240318,112600,189527430,12500,12500,12500,12500,1
|
|
20240318,112500,189514930,12500,12500,12500,12500,0
|
|
20240318,112400,189514930,12500,12510,12510,12500,160
|
|
20240318,112300,187514040,12500,12500,12500,12500,0
|
|
20240318,112200,187514040,12500,12450,12500,12450,732
|
|
20240318,112100,178373590,12450,12450,12450,12450,0
|
|
20240318,112000,178373590,12450,12450,12450,12450,1
|
|
20240318,111900,178361140,12450,12450,12450,12450,0
|
|
20240318,111800,178361140,12450,12450,12450,12450,0
|
|
20240318,111700,178361140,12450,12450,12450,12450,0
|
|
20240318,111600,178361140,12450,12450,12450,12450,0
|
|
20240318,111500,178361140,12450,12450,12450,12450,2
|
|
20240318,111400,178336240,12400,12400,12400,12400,1
|
|
20240318,111300,178323840,12450,12450,12450,12450,10
|
|
20240318,111200,178199340,12450,12450,12450,12450,11
|
|
20240318,111100,178062390,12450,12530,12530,12450,277
|
|
20240318,111000,174606710,12510,12530,12530,12510,37
|
|
20240318,110900,174143560,12560,12560,12560,12560,0
|
|
20240318,110800,174143560,12560,12560,12560,12560,0
|
|
20240318,110700,174143560,12560,12560,12560,12560,0
|
|
20240318,110600,174143560,12560,12580,12580,12560,239
|
|
20240318,110500,171141110,12600,12600,12600,12600,0
|
|
20240318,110400,171141110,12600,12600,12600,12600,0
|
|
20240318,110300,171141110,12600,12600,12600,12600,21
|
|
20240318,110200,170876510,12600,12600,12600,12600,0
|
|
20240318,110100,170876510,12600,12600,12600,12600,0
|
|
20240318,110000,170876510,12600,12600,12600,12600,2
|
|
20240318,105900,170851310,12610,12610,12610,12610,0
|
|
20240318,105800,170851310,12610,12610,12610,12610,0
|
|
20240318,105700,170851310,12610,12610,12610,12610,0
|
|
20240318,105600,170851310,12610,12610,12610,12610,0
|
|
20240318,105500,170851310,12610,12610,12610,12610,0
|
|
20240318,105400,170851310,12610,12610,12610,12610,0
|
|
20240318,105300,170851310,12610,12610,12610,12610,0
|
|
20240318,105200,170851310,12610,12610,12610,12610,0
|
|
20240318,105100,170851310,12610,12610,12610,12610,0
|
|
20240318,105000,170851310,12610,12610,12610,12610,0
|
|
20240318,104900,170851310,12610,12610,12610,12610,0
|
|
20240318,104800,170851310,12610,12610,12610,12610,6
|
|
20240318,104700,170775650,12610,12610,12610,12610,18
|
|
20240318,104600,170548670,12610,12610,12610,12610,141
|
|
20240318,104500,168770660,12610,12610,12610,12610,0
|
|
20240318,104400,168770660,12610,12610,12610,12610,0
|
|
20240318,104300,168770660,12610,12610,12610,12610,3
|
|
20240318,104200,168732830,12620,12620,12620,12620,0
|
|
20240318,104100,168732830,12620,12620,12620,12620,2
|
|
20240318,104000,168707590,12610,12620,12620,12610,10
|
|
20240318,103900,168581460,12620,12620,12620,12620,0
|
|
20240318,103800,168581460,12620,12620,12620,12620,0
|
|
20240318,103700,168581460,12620,12620,12620,12620,5
|
|
20240318,103600,168518360,12660,12660,12660,12660,0
|
|
20240318,103500,168518360,12660,12660,12660,12660,0
|
|
20240318,103400,168518360,12660,12660,12660,12660,0
|
|
20240318,103300,168518360,12660,12660,12660,12660,5
|
|
20240318,103200,168455060,12660,12660,12660,12660,0
|
|
20240318,103100,168455060,12660,12660,12660,12660,0
|
|
20240318,103000,168455060,12660,12660,12660,12660,1
|
|
20240318,102900,168442400,12660,12660,12660,12660,2
|
|
20240318,102800,168417080,12660,12660,12660,12660,84
|
|
20240318,102700,167353640,12670,12670,12670,12670,3
|
|
20240318,102600,167315630,12670,12670,12670,12670,116
|
|
20240318,102500,165845910,12670,12660,12670,12660,30
|
|
20240318,102400,165465910,12670,12610,12670,12610,100
|
|
20240318,102300,164204850,12610,12610,12610,12610,0
|
|
20240318,102200,164204850,12610,12610,12610,12610,0
|
|
20240318,102100,164204850,12610,12610,12610,12610,0
|
|
20240318,102000,164204850,12610,12610,12610,12610,0
|
|
20240318,101900,164204850,12610,12610,12610,12610,0
|
|
20240318,101800,164204850,12610,12610,12610,12610,0
|
|
20240318,101700,164204850,12610,12610,12610,12610,10
|
|
20240318,101600,164078750,12620,12620,12620,12620,6
|
|
20240318,101500,164003030,12650,12650,12650,12650,824
|
|
20240318,101400,153579430,12650,12630,12650,12630,62
|
|
20240318,101300,152796060,12620,12630,12630,12620,61
|
|
20240318,101200,152025740,12620,12620,12620,12620,0
|
|
20240318,101100,152025740,12620,12620,12620,12620,0
|
|
20240318,101000,152025740,12620,12620,12620,12620,31
|
|
20240318,100900,151634520,12620,12620,12620,12620,658
|
|
20240318,100800,143330560,12590,12630,12630,12590,58
|
|
20240318,100700,142600260,12640,12650,12650,12640,29
|
|
20240318,100600,142233480,12650,12650,12650,12650,4
|
|
20240318,100500,142182880,12650,12650,12650,12650,0
|
|
20240318,100400,142182880,12650,12650,12650,12650,177
|
|
20240318,100300,139943830,12700,12660,12700,12650,153
|
|
20240318,100200,138003620,12660,12660,12660,12660,8
|
|
20240318,100100,137902340,12690,12690,12690,12690,1
|
|
20240318,100000,137889650,12700,12700,12700,12700,1
|
|
20240318,095900,137876950,12700,12710,12710,12700,1174
|
|
20240318,095800,122965520,12700,12700,12700,12700,2
|
|
20240318,095700,122940120,12700,12700,12700,12700,292
|
|
20240318,095600,119231720,12700,12650,12700,12650,58
|
|
20240318,095500,118495170,12650,12650,12650,12650,0
|
|
20240318,095400,118495170,12650,12650,12650,12650,0
|
|
20240318,095300,118495170,12650,12650,12650,12650,30
|
|
20240318,095200,118115670,12650,12640,12650,12640,172
|
|
20240318,095100,115939880,12640,12640,12640,12640,201
|
|
20240318,095000,113399240,12630,12630,12630,12630,1
|
|
20240318,094900,113386610,12630,12620,12630,12620,1857
|
|
20240318,094800,89933430,12620,12620,12620,12620,1
|
|
20240318,094700,89920810,12620,12620,12620,12620,0
|
|
20240318,094600,89920810,12620,12620,12620,12620,0
|
|
20240318,094500,89920810,12620,12620,12620,12620,0
|
|
20240318,094400,89920810,12620,12620,12620,12620,0
|
|
20240318,094300,89920810,12620,12630,12630,12620,127
|
|
20240318,094200,88317020,12630,12630,12630,12630,0
|
|
20240318,094100,88317020,12630,12630,12630,12630,38
|
|
20240318,094000,87837080,12630,12630,12630,12630,6
|
|
20240318,093900,87761300,12630,12710,12710,12560,1082
|
|
20240318,093800,74053470,12710,12710,12710,12710,40
|
|
20240318,093700,73545070,12710,12700,12710,12680,627
|
|
20240318,093600,65590330,12700,12680,12700,12680,206
|
|
20240318,093500,62974190,12680,12700,12700,12680,254
|
|
20240318,093400,59748890,12620,12670,12670,12620,50
|
|
20240318,093300,59116790,12620,12610,12620,12610,420
|
|
20240318,093200,53818830,12610,12610,12610,12610,140
|
|
20240318,093100,52053430,12610,12610,12610,12610,0
|
|
20240318,093000,52053430,12610,12610,12610,12610,16
|
|
20240318,092900,51851670,12620,12620,12620,12620,13
|
|
20240318,092800,51687610,12620,12600,12620,12600,452
|
|
20240318,092700,45991740,12600,12600,12600,12600,57
|
|
20240318,092600,45273540,12600,12600,12600,12600,0
|
|
20240318,092500,45273540,12600,12500,12600,12500,783
|
|
20240318,092400,35475580,12500,12500,12510,12490,1031
|
|
20240318,092300,22588350,12500,12450,12500,12450,141
|
|
20240318,092200,20830840,12420,12430,12450,12420,13
|
|
20240318,092100,20669240,12420,12420,12420,12420,29
|
|
20240318,092000,20309060,12390,12390,12390,12390,11
|
|
20240318,091900,20172770,12390,12390,12390,12390,0
|
|
20240318,091800,20172770,12390,12390,12390,12390,0
|
|
20240318,091700,20172770,12390,12430,12430,12390,26
|
|
20240318,091600,19850270,12430,12430,12430,12430,0
|
|
20240318,091500,19850270,12430,12430,12430,12430,12
|
|
20240318,091400,19701110,12420,12420,12420,12420,0
|
|
20240318,091300,19701110,12420,12420,12420,12420,0
|
|
20240318,091200,19701110,12420,12420,12420,12420,0
|
|
20240318,091100,19701110,12420,12420,12420,12420,0
|
|
20240318,091000,19701110,12420,12420,12420,12420,1
|
|
20240318,090900,19688690,12370,12370,12370,12370,0
|
|
20240318,090800,19688690,12370,12370,12370,12370,0
|
|
20240318,090700,19688690,12370,12380,12380,12370,826
|
|
20240318,090600,9469270,12380,12380,12380,12380,0
|
|
20240318,090500,9469270,12380,12390,12390,12380,400
|
|
20240318,090400,4516970,12380,12380,12380,12380,0
|
|
20240318,090300,4516970,12380,12390,12390,12380,30
|
|
20240318,090200,4145460,12360,12360,12360,12360,7
|
|
20240318,090100,4058940,12340,12460,12740,12340,319
|
|
20240318,090000,62230,12480,12310,12480,12310,5
|