619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191600,341168570,12470,12470,12470,12470,4315
|
|
20240318,191500,341168570,12470,12470,12470,12470,0
|
|
20240318,191400,341168570,12470,12470,12470,12470,0
|
|
20240318,191300,341168570,12470,12470,12470,12470,0
|
|
20240318,191200,341168570,12470,12470,12470,12470,0
|
|
20240318,191100,341168570,12470,12470,12470,12470,0
|
|
20240318,191000,341168570,12470,12470,12470,12470,0
|
|
20240318,190900,341168570,12470,12470,12470,12470,0
|
|
20240318,190800,341168570,12470,12470,12470,12470,0
|
|
20240318,190700,341168570,12470,12470,12470,12470,0
|
|
20240318,190600,341168570,12470,12470,12470,12470,0
|
|
20240318,190500,341168570,12470,12470,12470,12470,0
|
|
20240318,190400,341168570,12470,12470,12470,12470,0
|
|
20240318,190300,341168570,12470,12470,12470,12470,0
|
|
20240318,190200,341168570,12470,12470,12470,12470,0
|
|
20240318,190100,341168570,12470,12470,12470,12470,0
|
|
20240318,190000,341168570,12470,12470,12470,12470,0
|
|
20240318,185900,341168570,12470,12470,12470,12470,0
|
|
20240318,185800,341168570,12470,12470,12470,12470,0
|
|
20240318,185700,341168570,12470,12470,12470,12470,0
|
|
20240318,185600,341168570,12470,12470,12470,12470,0
|
|
20240318,185500,341168570,12470,12470,12470,12470,0
|
|
20240318,185400,341168570,12470,12470,12470,12470,0
|
|
20240318,185300,341168570,12470,12470,12470,12470,0
|
|
20240318,185200,341168570,12470,12470,12470,12470,0
|
|
20240318,185100,341168570,12470,12470,12470,12470,0
|
|
20240318,185000,341168570,12470,12470,12470,12470,0
|
|
20240318,184900,341168570,12470,12470,12470,12470,0
|
|
20240318,184800,341168570,12470,12470,12470,12470,0
|
|
20240318,184700,341168570,12470,12470,12470,12470,0
|
|
20240318,184600,341168570,12470,12470,12470,12470,4315
|
|
20240318,184500,341168570,12470,12470,12470,12470,0
|
|
20240318,184400,341168570,12470,12470,12470,12470,0
|
|
20240318,184300,341168570,12470,12470,12470,12470,0
|
|
20240318,184200,341168570,12470,12470,12470,12470,0
|
|
20240318,184100,341168570,12470,12470,12470,12470,0
|
|
20240318,184000,341168570,12470,12470,12470,12470,0
|
|
20240318,183900,341168570,12470,12470,12470,12470,0
|
|
20240318,183800,341168570,12470,12470,12470,12470,0
|
|
20240318,183700,341168570,12470,12470,12470,12470,0
|
|
20240318,183600,341168570,12470,12470,12470,12470,0
|
|
20240318,183500,341168570,12470,12470,12470,12470,0
|
|
20240318,183400,341168570,12470,12470,12470,12470,0
|
|
20240318,183300,341168570,12470,12470,12470,12470,0
|
|
20240318,183200,341168570,12470,12470,12470,12470,0
|
|
20240318,183100,341168570,12470,12470,12470,12470,0
|
|
20240318,183000,341168570,12470,12470,12470,12470,0
|
|
20240318,182900,341168570,12470,12470,12470,12470,0
|
|
20240318,182800,341168570,12470,12470,12470,12470,0
|
|
20240318,182700,341168570,12470,12470,12470,12470,0
|
|
20240318,182600,341168570,12470,12470,12470,12470,0
|
|
20240318,182500,341168570,12470,12470,12470,12470,0
|
|
20240318,182400,341168570,12470,12470,12470,12470,0
|
|
20240318,182300,341168570,12470,12470,12470,12470,0
|
|
20240318,182200,341168570,12470,12470,12470,12470,0
|
|
20240318,182100,341168570,12470,12470,12470,12470,0
|
|
20240318,182000,341168570,12470,12470,12470,12470,0
|
|
20240318,181900,341168570,12470,12470,12470,12470,0
|
|
20240318,181800,341168570,12470,12470,12470,12470,0
|
|
20240318,181700,341168570,12470,12470,12470,12470,0
|
|
20240318,181600,341168570,12470,12470,12470,12470,4315
|
|
20240318,181500,341168570,12470,12470,12470,12470,0
|
|
20240318,181400,341168570,12470,12470,12470,12470,0
|
|
20240318,181300,341168570,12470,12470,12470,12470,0
|
|
20240318,181200,341168570,12470,12470,12470,12470,0
|
|
20240318,181100,341168570,12470,12470,12470,12470,0
|
|
20240318,181000,341168570,12470,12470,12470,12470,0
|
|
20240318,180900,341168570,12470,12470,12470,12470,0
|
|
20240318,180800,341168570,12470,12470,12470,12470,0
|
|
20240318,180700,341168570,12470,12470,12470,12470,0
|
|
20240318,180600,341168570,12470,12470,12470,12470,0
|
|
20240318,180500,341168570,12470,12470,12470,12470,0
|
|
20240318,180400,341168570,12470,12470,12470,12470,0
|
|
20240318,180300,341168570,12470,12470,12470,12470,0
|
|
20240318,180200,341168570,12470,12470,12470,12470,0
|
|
20240318,180100,341168570,12470,12470,12470,12470,0
|
|
20240318,180000,341168570,12470,12470,12470,12470,0
|
|
20240318,175900,341168570,12470,12470,12470,12470,0
|
|
20240318,175800,341168570,12470,12470,12470,12470,0
|
|
20240318,175700,341168570,12470,12470,12470,12470,0
|
|
20240318,175600,341168570,12470,12470,12470,12470,0
|
|
20240318,175500,341168570,12470,12470,12470,12470,0
|
|
20240318,175400,341168570,12470,12470,12470,12470,0
|
|
20240318,175300,341168570,12470,12470,12470,12470,0
|
|
20240318,175200,341168570,12470,12470,12470,12470,0
|
|
20240318,175100,341168570,12470,12470,12470,12470,0
|
|
20240318,175000,341168570,12470,12470,12470,12470,0
|
|
20240318,174900,341168570,12470,12470,12470,12470,0
|
|
20240318,174800,341168570,12470,12470,12470,12470,0
|
|
20240318,174700,341168570,12470,12470,12470,12470,0
|
|
20240318,174600,341168570,12470,12470,12470,12470,4315
|
|
20240318,174500,341168570,12470,12470,12470,12470,0
|
|
20240318,174400,341168570,12470,12470,12470,12470,0
|
|
20240318,174300,341168570,12470,12470,12470,12470,0
|
|
20240318,174200,341168570,12470,12470,12470,12470,0
|
|
20240318,174100,341168570,12470,12470,12470,12470,0
|
|
20240318,174000,341168570,12470,12470,12470,12470,0
|
|
20240318,173900,341168570,12470,12470,12470,12470,0
|
|
20240318,173800,341168570,12470,12470,12470,12470,0
|
|
20240318,173700,341168570,12470,12470,12470,12470,0
|
|
20240318,173600,341168570,12470,12470,12470,12470,0
|
|
20240318,173500,341168570,12470,12470,12470,12470,0
|
|
20240318,173400,341168570,12470,12470,12470,12470,0
|
|
20240318,173300,341168570,12470,12470,12470,12470,0
|
|
20240318,173200,341168570,12470,12470,12470,12470,0
|
|
20240318,173100,341168570,12470,12470,12470,12470,0
|
|
20240318,173000,341168570,12470,12470,12470,12470,0
|
|
20240318,172900,341168570,12470,12470,12470,12470,0
|
|
20240318,172800,341168570,12470,12470,12470,12470,0
|
|
20240318,172700,341168570,12470,12470,12470,12470,0
|
|
20240318,172600,341168570,12470,12470,12470,12470,0
|
|
20240318,172500,341168570,12470,12470,12470,12470,0
|
|
20240318,172400,341168570,12470,12470,12470,12470,0
|
|
20240318,172300,341168570,12470,12470,12470,12470,0
|
|
20240318,172200,341168570,12470,12470,12470,12470,0
|
|
20240318,172100,341168570,12470,12470,12470,12470,0
|
|
20240318,172000,341168570,12470,12470,12470,12470,0
|
|
20240318,171900,341168570,12470,12470,12470,12470,0
|
|
20240318,171800,341168570,12470,12470,12470,12470,0
|
|
20240318,171700,341168570,12470,12470,12470,12470,0
|
|
20240318,171600,341168570,12470,12470,12470,12470,4315
|
|
20240318,171500,341168570,12470,12470,12470,12470,0
|
|
20240318,171400,341168570,12470,12470,12470,12470,0
|
|
20240318,171300,341168570,12470,12470,12470,12470,0
|
|
20240318,171200,341168570,12470,12470,12470,12470,0
|
|
20240318,171100,341168570,12470,12470,12470,12470,0
|
|
20240318,171000,341168570,12470,12470,12470,12470,0
|
|
20240318,170900,341168570,12470,12470,12470,12470,0
|
|
20240318,170800,341168570,12470,12470,12470,12470,0
|
|
20240318,170700,341168570,12470,12470,12470,12470,0
|
|
20240318,170600,341168570,12470,12470,12470,12470,0
|
|
20240318,170500,341168570,12470,12470,12470,12470,0
|
|
20240318,170400,341168570,12470,12470,12470,12470,0
|
|
20240318,170300,341168570,12470,12470,12470,12470,0
|
|
20240318,170200,341168570,12470,12470,12470,12470,0
|
|
20240318,170100,341168570,12470,12470,12470,12470,0
|
|
20240318,170000,341168570,12470,12470,12470,12470,0
|
|
20240318,165900,341168570,12470,12470,12470,12470,0
|
|
20240318,165800,341168570,12470,12470,12470,12470,0
|
|
20240318,165700,341168570,12470,12470,12470,12470,0
|
|
20240318,165600,341168570,12470,12470,12470,12470,0
|
|
20240318,165500,341168570,12470,12470,12470,12470,0
|
|
20240318,165400,341168570,12470,12470,12470,12470,0
|
|
20240318,165300,341168570,12470,12470,12470,12470,0
|
|
20240318,165200,341168570,12470,12470,12470,12470,0
|
|
20240318,165100,341168570,12470,12470,12470,12470,0
|
|
20240318,165000,341168570,12470,12470,12470,12470,0
|
|
20240318,164900,341168570,12470,12470,12470,12470,0
|
|
20240318,164800,341168570,12470,12470,12470,12470,0
|
|
20240318,164700,341168570,12470,12470,12470,12470,0
|
|
20240318,164600,341168570,12470,12470,12470,12470,4315
|
|
20240318,164500,341168570,12470,12470,12470,12470,0
|
|
20240318,164400,341168570,12470,12470,12470,12470,0
|
|
20240318,164300,341168570,12470,12470,12470,12470,0
|
|
20240318,164200,341168570,12470,12470,12470,12470,0
|
|
20240318,164100,341168570,12470,12470,12470,12470,0
|
|
20240318,164000,341168570,12470,12470,12470,12470,0
|
|
20240318,163900,341168570,12470,12470,12470,12470,0
|
|
20240318,163800,341168570,12470,12470,12470,12470,0
|
|
20240318,163700,341168570,12470,12470,12470,12470,0
|
|
20240318,163600,341168570,12470,12470,12470,12470,0
|
|
20240318,163500,341168570,12470,12470,12470,12470,0
|
|
20240318,163400,341168570,12470,12470,12470,12470,0
|
|
20240318,163300,341168570,12470,12470,12470,12470,0
|
|
20240318,163200,341168570,12470,12470,12470,12470,0
|
|
20240318,163100,341168570,12470,12470,12470,12470,0
|
|
20240318,163000,341168570,12470,12470,12470,12470,0
|
|
20240318,162900,341168570,12470,12470,12470,12470,0
|
|
20240318,162800,341168570,12470,12470,12470,12470,0
|
|
20240318,162700,341168570,12470,12470,12470,12470,0
|
|
20240318,162600,341168570,12470,12470,12470,12470,0
|
|
20240318,162500,341168570,12470,12470,12470,12470,0
|
|
20240318,162400,341168570,12470,12470,12470,12470,0
|
|
20240318,162300,341168570,12470,12470,12470,12470,0
|
|
20240318,162200,341168570,12470,12470,12470,12470,0
|
|
20240318,162100,341168570,12470,12470,12470,12470,0
|
|
20240318,162000,341168570,12470,12470,12470,12470,0
|
|
20240318,161900,341168570,12470,12470,12470,12470,0
|
|
20240318,161800,341168570,12470,12470,12470,12470,0
|
|
20240318,161700,341168570,12470,12470,12470,12470,0
|
|
20240318,161600,341168570,12470,12470,12470,12470,4315
|
|
20240318,161500,341168570,12470,12470,12470,12470,0
|
|
20240318,161400,341168570,12470,12470,12470,12470,0
|
|
20240318,161300,341168570,12470,12470,12470,12470,0
|
|
20240318,161200,341168570,12470,12470,12470,12470,0
|
|
20240318,161100,341168570,12470,12470,12470,12470,0
|
|
20240318,161000,341168570,12470,12470,12470,12470,0
|
|
20240318,160900,341168570,12470,12470,12470,12470,0
|
|
20240318,160800,341168570,12470,12470,12470,12470,0
|
|
20240318,160700,341168570,12470,12470,12470,12470,0
|
|
20240318,160600,341168570,12470,12470,12470,12470,0
|
|
20240318,160500,341168570,12470,12470,12470,12470,0
|
|
20240318,160400,341168570,12470,12470,12470,12470,0
|
|
20240318,160300,341168570,12470,12470,12470,12470,0
|
|
20240318,160200,341168570,12470,12470,12470,12470,0
|
|
20240318,160100,341168570,12470,12470,12470,12470,0
|
|
20240318,160000,341168570,12470,12470,12470,12470,0
|
|
20240318,155900,341168570,12470,12470,12470,12470,0
|
|
20240318,155800,341168570,12470,12470,12470,12470,0
|
|
20240318,155700,341168570,12470,12470,12470,12470,0
|
|
20240318,155600,341168570,12470,12470,12470,12470,0
|
|
20240318,155500,341168570,12470,12470,12470,12470,0
|
|
20240318,155400,341168570,12470,12470,12470,12470,0
|
|
20240318,155300,341168570,12470,12470,12470,12470,0
|
|
20240318,155200,341168570,12470,12470,12470,12470,0
|
|
20240318,155100,341168570,12470,12470,12470,12470,0
|
|
20240318,155000,341168570,12470,12470,12470,12470,0
|
|
20240318,154900,341168570,12470,12470,12470,12470,0
|
|
20240318,154800,341168570,12470,12470,12470,12470,0
|
|
20240318,154700,341168570,12470,12470,12470,12470,0
|
|
20240318,154600,341168570,12470,12470,12470,12470,4315
|
|
20240318,154500,341168570,12470,12470,12470,12470,0
|
|
20240318,154400,341168570,12470,12470,12470,12470,0
|
|
20240318,154300,341168570,12470,12470,12470,12470,0
|
|
20240318,154200,341168570,12470,12470,12470,12470,0
|
|
20240318,154100,341168570,12470,12470,12470,12470,0
|
|
20240318,154000,341168570,12470,12470,12470,12470,0
|
|
20240318,153900,341168570,12470,12470,12470,12470,0
|
|
20240318,153800,341168570,12470,12470,12470,12470,0
|
|
20240318,153700,341168570,12470,12470,12470,12470,0
|
|
20240318,153600,341168570,12470,12470,12470,12470,0
|
|
20240318,153500,341168570,12470,12470,12470,12470,0
|
|
20240318,153400,341168570,12470,12470,12470,12470,0
|
|
20240318,153300,341168570,12470,12470,12470,12470,0
|
|
20240318,153200,341168570,12470,12470,12470,12470,0
|
|
20240318,153100,341168570,12470,12470,12470,12470,0
|
|
20240318,153000,341168570,12470,12470,12470,12470,4315
|
|
20240318,152900,287360520,12430,12430,12430,12430,0
|
|
20240318,152800,287360520,12430,12430,12430,12430,0
|
|
20240318,152700,287360520,12430,12430,12430,12430,0
|
|
20240318,152600,287360520,12430,12430,12430,12430,0
|
|
20240318,152500,287360520,12430,12430,12430,12430,0
|
|
20240318,152400,287360520,12430,12430,12430,12430,0
|
|
20240318,152300,287360520,12430,12430,12430,12430,0
|
|
20240318,152200,287360520,12430,12430,12430,12430,0
|
|
20240318,152100,287360520,12430,12430,12430,12430,0
|
|
20240318,152000,287360520,12430,12430,12430,12430,0
|
|
20240318,151900,287360520,12430,12420,12440,12410,162
|
|
20240318,151800,285348790,12440,12420,12440,12420,39
|
|
20240318,151700,284863810,12440,12420,12440,12410,295
|
|
20240318,151600,281201080,12430,12420,12430,12420,56
|
|
20240318,151500,280505430,12440,12420,12440,12420,34
|
|
20240318,151400,280082610,12440,12440,12440,12430,155
|
|
20240318,151300,278154660,12440,12440,12440,12440,0
|
|
20240318,151200,278154660,12440,12440,12440,12440,1
|
|
20240318,151100,278142220,12460,12450,12460,12450,4
|
|
20240318,151000,278092410,12410,12420,12420,12410,7
|
|
20240318,150900,278005490,12430,12490,12490,12410,88
|
|
20240318,150800,276911730,12500,12430,12500,12390,2618
|
|
20240318,150700,244415480,12430,12430,12430,12430,0
|
|
20240318,150600,244415480,12430,12430,12430,12430,0
|
|
20240318,150500,244415480,12430,12430,12430,12430,0
|
|
20240318,150400,244415480,12430,12420,12430,12420,164
|
|
20240318,150300,242378540,12420,12420,12420,12420,0
|
|
20240318,150200,242378540,12420,12420,12420,12420,0
|
|
20240318,150100,242378540,12420,12420,12420,12420,0
|
|
20240318,150000,242378540,12420,12430,12430,12420,67
|
|
20240318,145900,241545740,12430,12440,12440,12430,37
|
|
20240318,145800,241085800,12450,12450,12450,12450,0
|
|
20240318,145700,241085800,12450,12450,12450,12450,0
|
|
20240318,145600,241085800,12450,12450,12450,12450,5
|
|
20240318,145500,241023550,12450,12450,12480,12450,9
|
|
20240318,145400,240911470,12440,12440,12450,12440,54
|
|
20240318,145300,240239380,12440,12440,12440,12440,0
|
|
20240318,145200,240239380,12440,12440,12440,12440,0
|
|
20240318,145100,240239380,12440,12440,12440,12440,26
|
|
20240318,145000,239915940,12440,12440,12440,12440,0
|
|
20240318,144900,239915940,12440,12440,12440,12440,0
|
|
20240318,144800,239915940,12440,12440,12440,12440,40
|
|
20240318,144700,239418340,12440,12440,12440,12440,2
|
|
20240318,144600,239393460,12440,12440,12440,12440,0
|
|
20240318,144500,239393460,12440,12440,12440,12440,0
|
|
20240318,144400,239393460,12440,12440,12440,12440,39
|
|
20240318,144300,238908300,12440,12440,12440,12440,5
|
|
20240318,144200,238846100,12440,12440,12440,12440,2
|
|
20240318,144100,238821220,12430,12430,12430,12430,0
|
|
20240318,144000,238821220,12430,12430,12430,12430,0
|
|
20240318,143900,238821220,12430,12430,12430,12430,33
|
|
20240318,143800,238411030,12440,12440,12440,12440,0
|
|
20240318,143700,238411030,12440,12440,12440,12440,4
|
|
20240318,143600,238361270,12440,12440,12440,12440,0
|
|
20240318,143500,238361270,12440,12450,12450,12440,11
|
|
20240318,143400,238224420,12440,12440,12440,12440,0
|
|
20240318,143300,238224420,12440,12440,12440,12440,0
|
|
20240318,143200,238224420,12440,12440,12440,12440,28
|
|
20240318,143100,237876100,12440,12440,12440,12440,11
|
|
20240318,143000,237739260,12440,12450,12450,12440,39
|
|
20240318,142900,237253740,12460,12470,12470,12460,111
|
|
20240318,142800,235870660,12470,12450,12470,12450,62
|
|
20240318,142700,235098120,12450,12450,12450,12450,1
|
|
20240318,142600,235085670,12440,12440,12440,12440,0
|
|
20240318,142500,235085670,12440,12440,12440,12440,0
|
|
20240318,142400,235085670,12440,12440,12440,12440,0
|
|
20240318,142300,235085670,12440,12450,12450,12440,168
|
|
20240318,142200,232994750,12440,12440,12440,12440,0
|
|
20240318,142100,232994750,12440,12440,12440,12440,0
|
|
20240318,142000,232994750,12440,12440,12440,12440,0
|
|
20240318,141900,232994750,12440,12440,12440,12440,30
|
|
20240318,141800,232621550,12450,12450,12450,12450,0
|
|
20240318,141700,232621550,12450,12450,12450,12450,1
|
|
20240318,141600,232609100,12450,12450,12450,12450,1
|
|
20240318,141500,232596650,12440,12440,12440,12440,39
|
|
20240318,141400,232111490,12450,12450,12450,12450,0
|
|
20240318,141300,232111490,12450,12450,12450,12450,0
|
|
20240318,141200,232111490,12450,12450,12450,12450,1
|
|
20240318,141100,232099040,12440,12440,12440,12440,44
|
|
20240318,141000,231551680,12450,12450,12450,12450,0
|
|
20240318,140900,231551680,12450,12450,12450,12450,1
|
|
20240318,140800,231539230,12450,12450,12450,12450,1
|
|
20240318,140700,231526780,12440,12440,12440,12440,36
|
|
20240318,140600,231078940,12430,12430,12430,12430,0
|
|
20240318,140500,231078940,12430,12430,12430,12430,0
|
|
20240318,140400,231078940,12430,12430,12430,12430,0
|
|
20240318,140300,231078940,12430,12430,12430,12430,30
|
|
20240318,140200,230706040,12440,12440,12440,12440,0
|
|
20240318,140100,230706040,12440,12460,12460,12440,454
|
|
20240318,140000,225055680,12460,12460,12460,12460,0
|
|
20240318,135900,225055680,12460,12460,12460,12460,40
|
|
20240318,135800,224557280,12470,12470,12470,12470,0
|
|
20240318,135700,224557280,12470,12470,12470,12470,2
|
|
20240318,135600,224532340,12460,12460,12460,12460,0
|
|
20240318,135500,224532340,12460,12460,12460,12460,27
|
|
20240318,135400,224195920,12460,12460,12460,12460,0
|
|
20240318,135300,224195920,12460,12460,12460,12460,0
|
|
20240318,135200,224195920,12460,12460,12460,12460,0
|
|
20240318,135100,224195920,12460,12480,12480,12460,61
|
|
20240318,135000,223435840,12470,12470,12470,12470,0
|
|
20240318,134900,223435840,12470,12470,12470,12470,45
|
|
20240318,134800,222874690,12470,12470,12470,12470,0
|
|
20240318,134700,222874690,12470,12470,12470,12470,16
|
|
20240318,134600,222675170,12480,12480,12480,12480,0
|
|
20240318,134500,222675170,12480,12480,12480,12480,1
|
|
20240318,134400,222662690,12470,12460,12470,12450,29
|
|
20240318,134300,222301420,12460,12460,12460,12460,38
|
|
20240318,134200,221827940,12460,12460,12460,12450,32
|
|
20240318,134100,221429320,12450,12450,12450,12450,0
|
|
20240318,134000,221429320,12450,12450,12450,12450,7
|
|
20240318,133900,221342170,12460,12450,12460,12450,38
|
|
20240318,133800,220868940,12450,12450,12450,12450,5
|
|
20240318,133700,220806690,12450,12450,12450,12450,0
|
|
20240318,133600,220806690,12450,12450,12450,12450,0
|
|
20240318,133500,220806690,12450,12460,12460,12450,17
|
|
20240318,133400,220595020,12480,12480,12480,12480,0
|
|
20240318,133300,220595020,12480,12480,12480,12480,0
|
|
20240318,133200,220595020,12480,12480,12480,12480,0
|
|
20240318,133100,220595020,12480,12480,12480,12480,0
|
|
20240318,133000,220595020,12480,12460,12480,12460,44
|
|
20240318,132900,220046520,12480,12480,12480,12480,0
|
|
20240318,132800,220046520,12480,12480,12480,12480,0
|
|
20240318,132700,220046520,12480,12480,12480,12480,0
|
|
20240318,132600,220046520,12480,12480,12480,12480,2
|
|
20240318,132500,220021560,12480,12480,12480,12480,0
|
|
20240318,132400,220021560,12480,12480,12480,12480,0
|
|
20240318,132300,220021560,12480,12480,12480,12480,0
|
|
20240318,132200,220021560,12480,12460,12480,12460,43
|
|
20240318,132100,219485520,12460,12460,12460,12460,0
|
|
20240318,132000,219485520,12460,12460,12460,12460,0
|
|
20240318,131900,219485520,12460,12460,12460,12460,0
|
|
20240318,131800,219485520,12460,12460,12480,12460,68
|
|
20240318,131700,218637980,12450,12450,12450,12450,0
|
|
20240318,131600,218637980,12450,12450,12450,12450,0
|
|
20240318,131500,218637980,12450,12450,12450,12450,0
|
|
20240318,131400,218637980,12450,12460,12500,12440,961
|
|
20240318,131300,206662950,12460,12460,12460,12460,23
|
|
20240318,131200,206376370,12460,12460,12460,12460,0
|
|
20240318,131100,206376370,12460,12460,12460,12460,1
|
|
20240318,131000,206363910,12460,12480,12480,12460,20
|
|
20240318,130900,206114670,12450,12450,12480,12450,42
|
|
20240318,130800,205591380,12450,12450,12450,12450,1
|
|
20240318,130700,205578930,12450,12450,12450,12450,1
|
|
20240318,130600,205566480,12450,12420,12450,12420,39
|
|
20240318,130500,205081710,12450,12450,12450,12450,0
|
|
20240318,130400,205081710,12450,12450,12450,12450,0
|
|
20240318,130300,205081710,12450,12450,12450,12450,0
|
|
20240318,130200,205081710,12450,12430,12450,12430,76
|
|
20240318,130100,204136730,12440,12440,12440,12440,0
|
|
20240318,130000,204136730,12440,12440,12440,12440,1
|
|
20240318,125900,204124290,12430,12430,12430,12430,0
|
|
20240318,125800,204124290,12430,12430,12430,12430,24
|
|
20240318,125700,203825970,12490,12410,12490,12400,249
|
|
20240318,125600,200720410,12410,12420,12420,12400,1289
|
|
20240318,125500,184729670,12430,12430,12430,12430,0
|
|
20240318,125400,184729670,12430,12440,12440,12430,40
|
|
20240318,125300,184232460,12440,12440,12440,12440,1
|
|
20240318,125200,184220020,12440,12440,12440,12440,0
|
|
20240318,125100,184220020,12440,12440,12440,12440,2
|
|
20240318,125000,184195140,12430,12420,12430,12420,54
|
|
20240318,124900,183524310,12430,12430,12430,12430,0
|
|
20240318,124800,183524310,12430,12430,12430,12430,0
|
|
20240318,124700,183524310,12430,12430,12430,12430,1
|
|
20240318,124600,183511880,12420,12420,12420,12420,45
|
|
20240318,124500,182952980,12420,12420,12420,12420,0
|
|
20240318,124400,182952980,12420,12420,12420,12420,0
|
|
20240318,124300,182952980,12420,12420,12420,12420,1
|
|
20240318,124200,182940560,12440,12430,12440,12430,109
|
|
20240318,124100,181584860,12440,12440,12440,12440,1
|
|
20240318,124000,181572420,12430,12410,12490,12410,627
|
|
20240318,123900,173769630,12480,12430,12490,12400,1771
|
|
20240318,123800,151725570,12400,12410,12410,12400,34
|
|
20240318,123700,151303640,12410,12410,12410,12410,0
|
|
20240318,123600,151303640,12410,12410,12410,12410,1
|
|
20240318,123500,151291230,12400,12400,12400,12400,0
|
|
20240318,123400,151291230,12400,12400,12400,12400,39
|
|
20240318,123300,150807630,12410,12410,12410,12410,0
|
|
20240318,123200,150807630,12410,12410,12410,12410,0
|
|
20240318,123100,150807630,12410,12410,12410,12410,1
|
|
20240318,123000,150795220,12400,12400,12410,12400,50
|
|
20240318,122900,150175210,12400,12400,12400,12400,0
|
|
20240318,122800,150175210,12400,12400,12400,12400,0
|
|
20240318,122700,150175210,12400,12400,12400,12400,0
|
|
20240318,122600,150175210,12400,12420,12420,12400,213
|
|
20240318,122500,147530520,12440,12440,12440,12440,1
|
|
20240318,122400,147518080,12420,12420,12420,12420,0
|
|
20240318,122300,147518080,12420,12420,12420,12420,2
|
|
20240318,122200,147493240,12410,12410,12410,12410,42
|
|
20240318,122100,146972020,12420,12420,12420,12420,0
|
|
20240318,122000,146972020,12420,12420,12420,12420,4
|
|
20240318,121900,146922340,12410,12410,12410,12410,0
|
|
20240318,121800,146922340,12410,12410,12410,12410,29
|
|
20240318,121700,146562450,12410,12410,12410,12410,0
|
|
20240318,121600,146562450,12410,12410,12410,12410,0
|
|
20240318,121500,146562450,12410,12410,12410,12410,0
|
|
20240318,121400,146562450,12410,12410,12410,12410,48
|
|
20240318,121300,145966770,12410,12410,12410,12410,0
|
|
20240318,121200,145966770,12410,12410,12410,12410,0
|
|
20240318,121100,145966770,12410,12410,12410,12410,0
|
|
20240318,121000,145966770,12410,12410,12410,12410,28
|
|
20240318,120900,145619290,12410,12410,12410,12410,0
|
|
20240318,120800,145619290,12410,12410,12410,12410,0
|
|
20240318,120700,145619290,12410,12410,12410,12410,0
|
|
20240318,120600,145619290,12410,12410,12480,12400,305
|
|
20240318,120500,141829480,12420,12410,12420,12410,7
|
|
20240318,120400,141742590,12420,12420,12420,12420,0
|
|
20240318,120300,141742590,12420,12420,12420,12420,0
|
|
20240318,120200,141742590,12420,12420,12420,12420,31
|
|
20240318,120100,141357570,12410,12410,12410,12410,0
|
|
20240318,120000,141357570,12410,12410,12410,12410,0
|
|
20240318,115900,141357570,12410,12410,12410,12410,0
|
|
20240318,115800,141357570,12410,12410,12430,12410,66
|
|
20240318,115700,140538230,12410,12410,12410,12410,2
|
|
20240318,115600,140513410,12390,12390,12390,12390,0
|
|
20240318,115500,140513410,12390,12390,12390,12390,0
|
|
20240318,115400,140513410,12390,12390,12390,12390,0
|
|
20240318,115300,140513410,12390,12410,12430,12390,721
|
|
20240318,115200,131572580,12410,12410,12410,12410,3
|
|
20240318,115100,131535350,12410,12410,12410,12410,0
|
|
20240318,115000,131535350,12410,12410,12410,12410,0
|
|
20240318,114900,131535350,12410,12410,12410,12410,46
|
|
20240318,114800,130964490,12410,12410,12410,12410,0
|
|
20240318,114700,130964490,12410,12410,12410,12410,0
|
|
20240318,114600,130964490,12410,12410,12410,12410,0
|
|
20240318,114500,130964490,12410,12410,12410,12410,36
|
|
20240318,114400,130517730,12410,12410,12410,12410,0
|
|
20240318,114300,130517730,12410,12410,12410,12410,0
|
|
20240318,114200,130517730,12410,12410,12410,12410,0
|
|
20240318,114100,130517730,12410,12420,12420,12410,51
|
|
20240318,114000,129884810,12400,12400,12400,12400,0
|
|
20240318,113900,129884810,12400,12400,12400,12400,0
|
|
20240318,113800,129884810,12400,12400,12400,12400,0
|
|
20240318,113700,129884810,12400,12400,12400,12400,27
|
|
20240318,113600,129550010,12400,12400,12400,12400,0
|
|
20240318,113500,129550010,12400,12400,12400,12400,0
|
|
20240318,113400,129550010,12400,12400,12400,12400,0
|
|
20240318,113300,129550010,12400,12410,12410,12400,200
|
|
20240318,113200,127068380,12420,12420,12420,12420,11
|
|
20240318,113100,126931760,12420,12420,12420,12420,1
|
|
20240318,113000,126919340,12410,12410,12410,12410,0
|
|
20240318,112900,126919340,12410,12410,12410,12410,32
|
|
20240318,112800,126522220,12410,12410,12410,12410,0
|
|
20240318,112700,126522220,12410,12410,12410,12410,0
|
|
20240318,112600,126522220,12410,12410,12410,12410,0
|
|
20240318,112500,126522220,12410,12410,12410,12410,58
|
|
20240318,112400,125802440,12420,12420,12420,12420,4
|
|
20240318,112300,125752760,12410,12410,12410,12410,0
|
|
20240318,112200,125752760,12410,12410,12410,12410,0
|
|
20240318,112100,125752760,12410,12410,12410,12410,27
|
|
20240318,112000,125417690,12410,12410,12410,12410,0
|
|
20240318,111900,125417690,12410,12410,12410,12410,24
|
|
20240318,111800,125119850,12410,12410,12410,12410,0
|
|
20240318,111700,125119850,12410,12410,12410,12410,14
|
|
20240318,111600,124946110,12410,12410,12410,12410,0
|
|
20240318,111500,124946110,12410,12410,12410,12410,2
|
|
20240318,111400,124921290,12410,12410,12410,12410,0
|
|
20240318,111300,124921290,12410,12420,12420,12400,82
|
|
20240318,111200,123903840,12410,12410,12410,12410,0
|
|
20240318,111100,123903840,12410,12410,12410,12410,7
|
|
20240318,111000,123816970,12410,12410,12410,12410,0
|
|
20240318,110900,123816970,12410,12400,12410,12400,39
|
|
20240318,110800,123333360,12400,12400,12400,12400,0
|
|
20240318,110700,123333360,12400,12400,12400,12400,0
|
|
20240318,110600,123333360,12400,12400,12400,12400,0
|
|
20240318,110500,123333360,12400,12410,12410,12400,71
|
|
20240318,110400,122452360,12410,12410,12410,12410,0
|
|
20240318,110300,122452360,12410,12410,12410,12410,0
|
|
20240318,110200,122452360,12410,12410,12410,12410,0
|
|
20240318,110100,122452360,12410,12410,12410,12410,2
|
|
20240318,110000,122427540,12420,12420,12420,12420,3
|
|
20240318,105900,122390280,12420,12420,12420,12420,1
|
|
20240318,105800,122377860,12400,12400,12400,12400,0
|
|
20240318,105700,122377860,12400,12400,12400,12400,46
|
|
20240318,105600,121807460,12390,12390,12390,12390,0
|
|
20240318,105500,121807460,12390,12390,12390,12390,0
|
|
20240318,105400,121807460,12390,12390,12390,12390,11
|
|
20240318,105300,121671170,12380,12380,12380,12380,41
|
|
20240318,105200,121163590,12380,12380,12380,12380,0
|
|
20240318,105100,121163590,12380,12380,12380,12380,0
|
|
20240318,105000,121163590,12380,12380,12380,12380,8
|
|
20240318,104900,121064550,12370,12380,12380,12370,94
|
|
20240318,104800,119901580,12390,12390,12390,12390,4
|
|
20240318,104700,119852020,12390,12390,12390,12390,0
|
|
20240318,104600,119852020,12390,12390,12390,12390,0
|
|
20240318,104500,119852020,12390,12380,12390,12380,36
|
|
20240318,104400,119406330,12390,12390,12390,12390,0
|
|
20240318,104300,119406330,12390,12390,12390,12390,1
|
|
20240318,104200,119393940,12390,12380,12390,12380,7
|
|
20240318,104100,119307220,12370,12370,12370,12370,40
|
|
20240318,104000,118812420,12380,12380,12380,12380,0
|
|
20240318,103900,118812420,12380,12380,12380,12380,0
|
|
20240318,103800,118812420,12380,12380,12380,12380,0
|
|
20240318,103700,118812420,12380,12370,12380,12370,66
|
|
20240318,103600,117995800,12370,12370,12370,12370,0
|
|
20240318,103500,117995800,12370,12370,12370,12370,1
|
|
20240318,103400,117983430,12380,12370,12380,12370,2
|
|
20240318,103300,117958680,12380,12370,12380,12370,41
|
|
20240318,103200,117451460,12370,12370,12370,12370,3
|
|
20240318,103100,117414350,12370,12370,12380,12370,19
|
|
20240318,103000,117179310,12370,12380,12390,12370,84
|
|
20240318,102900,116139310,12380,12390,12390,12380,8
|
|
20240318,102800,116040210,12390,12390,12390,12390,51
|
|
20240318,102700,115408320,12390,12390,12390,12390,1
|
|
20240318,102600,115395930,12380,12380,12380,12380,2
|
|
20240318,102500,115371170,12370,12370,12370,12370,0
|
|
20240318,102400,115371170,12370,12370,12370,12370,27
|
|
20240318,102300,115037180,12380,12380,12380,12380,0
|
|
20240318,102200,115037180,12380,12360,12380,12360,406
|
|
20240318,102100,110014720,12370,12360,12370,12360,56
|
|
20240318,102000,109322010,12370,12370,12370,12370,3
|
|
20240318,101900,109284900,12350,12350,12350,12350,0
|
|
20240318,101800,109284900,12350,12390,12390,12350,335
|
|
20240318,101700,105142240,12430,12350,12430,12350,93
|
|
20240318,101600,103991840,12340,12420,12420,12340,2387
|
|
20240318,101500,74434960,12410,12420,12420,12410,11
|
|
20240318,101400,74298430,12410,12410,12410,12410,0
|
|
20240318,101300,74298430,12410,12420,12420,12410,29
|
|
20240318,101200,73938290,12420,12420,12420,12420,39
|
|
20240318,101100,73453910,12420,12420,12420,12420,0
|
|
20240318,101000,73453910,12420,12420,12420,12420,5
|
|
20240318,100900,73391810,12420,12420,12420,12420,0
|
|
20240318,100800,73391810,12420,12440,12440,12420,113
|
|
20240318,100700,71987200,12440,12440,12440,12440,0
|
|
20240318,100600,71987200,12440,12430,12440,12430,26
|
|
20240318,100500,71664010,12430,12420,12430,12420,1257
|
|
20240318,100400,56040100,12430,12430,12430,12430,54
|
|
20240318,100300,55368880,12430,12430,12430,12430,20
|
|
20240318,100200,55120280,12440,12440,12440,12440,30
|
|
20240318,100100,54747080,12440,12440,12440,12440,0
|
|
20240318,100000,54747080,12440,12490,12490,12440,766
|
|
20240318,095900,45202820,12480,12480,12480,12480,0
|
|
20240318,095800,45202820,12480,12480,12480,12480,1
|
|
20240318,095700,45190340,12480,12480,12480,12480,9
|
|
20240318,095600,45078020,12480,12480,12480,12480,44
|
|
20240318,095500,44528900,12480,12480,12480,12480,0
|
|
20240318,095400,44528900,12480,12480,12480,12480,1
|
|
20240318,095300,44516420,12480,12480,12480,12480,4
|
|
20240318,095200,44466500,12480,12490,12490,12480,26
|
|
20240318,095100,44142010,12480,12480,12480,12480,1
|
|
20240318,095000,44129530,12480,12480,12480,12480,3
|
|
20240318,094900,44092090,12490,12480,12490,12480,4
|
|
20240318,094800,44042160,12480,12480,12490,12480,45
|
|
20240318,094700,43480520,12480,12480,12480,12480,5
|
|
20240318,094600,43418120,12480,12480,12480,12480,4
|
|
20240318,094500,43368200,12480,12490,12490,12480,55
|
|
20240318,094400,42681350,12490,12480,12490,12480,32
|
|
20240318,094300,42281960,12480,12480,12480,12480,21
|
|
20240318,094200,42019880,12470,12460,12470,12460,7
|
|
20240318,094100,41932630,12530,12490,12530,12460,566
|
|
20240318,094000,34863860,12490,12520,12520,12490,1256
|
|
20240318,093900,19149890,12530,12530,12530,12530,20
|
|
20240318,093800,18899290,12520,12520,12520,12520,1
|
|
20240318,093700,18886770,12520,12520,12520,12520,1
|
|
20240318,093600,18874250,12520,12520,12530,12520,36
|
|
20240318,093500,18423510,12520,12520,12520,12520,3
|
|
20240318,093400,18385950,12530,12530,12530,12520,61
|
|
20240318,093300,17621830,12530,12530,12530,12530,1
|
|
20240318,093200,17609300,12530,12530,12530,12530,39
|
|
20240318,093100,17120630,12540,12540,12540,12540,1
|
|
20240318,093000,17108090,12520,12520,12520,12520,1
|
|
20240318,092900,17095570,12520,12520,12520,12520,2
|
|
20240318,092800,17070530,12520,12520,12520,12520,38
|
|
20240318,092700,16594770,12520,12520,12520,12520,19
|
|
20240318,092600,16356890,12520,12520,12520,12520,9
|
|
20240318,092500,16244210,12520,12530,12540,12520,218
|
|
20240318,092400,13512020,12540,12560,12560,12540,34
|
|
20240318,092300,13085460,12540,12540,12540,12540,1
|
|
20240318,092200,13072920,12530,12530,12530,12530,0
|
|
20240318,092100,13072920,12530,12540,12560,12530,29
|
|
20240318,092000,12709450,12530,12570,12570,12530,225
|
|
20240318,091900,9885660,12580,12570,12580,12570,14
|
|
20240318,091800,9709610,12570,12570,12580,12570,20
|
|
20240318,091700,9458110,12570,12600,12600,12570,175
|
|
20240318,091600,7255590,12600,12600,12600,12600,13
|
|
20240318,091500,7091790,12600,12630,12630,12600,203
|
|
20240318,091400,4530560,12630,12650,12650,12630,67
|
|
20240318,091300,3683860,12650,12650,12650,12650,12
|
|
20240318,091200,3532060,12650,12650,12650,12650,34
|
|
20240318,091100,3101960,12650,12650,12650,12650,0
|
|
20240318,091000,3101960,12650,12650,12650,12650,0
|
|
20240318,090900,3101960,12650,12650,12650,12650,2
|
|
20240318,090800,3076660,12650,12660,12660,12650,35
|
|
20240318,090700,2633690,12670,12670,12670,12670,24
|
|
20240318,090600,2329610,12670,12670,12670,12670,2
|
|
20240318,090500,2304270,12680,12700,12700,12680,36
|
|
20240318,090400,1847450,12710,12710,12710,12710,28
|
|
20240318,090300,1491570,12770,12770,12770,12770,0
|
|
20240318,090200,1491570,12770,12770,12770,12770,0
|
|
20240318,090100,1491570,12770,12740,12770,12720,26
|
|
20240318,090000,1160640,12740,12770,12770,12740,91
|