581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,183800,408940390,14830,14830,14830,14830,113
|
|
20240307,183700,408940390,14830,14830,14830,14830,0
|
|
20240307,183600,408940390,14830,14830,14830,14830,0
|
|
20240307,183500,408940390,14830,14830,14830,14830,0
|
|
20240307,183400,408940390,14830,14830,14830,14830,0
|
|
20240307,183300,408940390,14830,14830,14830,14830,0
|
|
20240307,183200,408940390,14830,14830,14830,14830,0
|
|
20240307,183100,408940390,14830,14830,14830,14830,0
|
|
20240307,183000,408940390,14830,14830,14830,14830,0
|
|
20240307,182900,408940390,14830,14830,14830,14830,0
|
|
20240307,182800,408940390,14830,14830,14830,14830,0
|
|
20240307,182700,408940390,14830,14830,14830,14830,0
|
|
20240307,182600,408940390,14830,14830,14830,14830,0
|
|
20240307,182500,408940390,14830,14830,14830,14830,0
|
|
20240307,182400,408940390,14830,14830,14830,14830,0
|
|
20240307,182300,408940390,14830,14830,14830,14830,0
|
|
20240307,182200,408940390,14830,14830,14830,14830,0
|
|
20240307,182100,408940390,14830,14830,14830,14830,0
|
|
20240307,182000,408940390,14830,14830,14830,14830,0
|
|
20240307,181900,408940390,14830,14830,14830,14830,0
|
|
20240307,181800,408940390,14830,14830,14830,14830,0
|
|
20240307,181700,408940390,14830,14830,14830,14830,0
|
|
20240307,181600,408940390,14830,14830,14830,14830,0
|
|
20240307,181500,408940390,14830,14830,14830,14830,0
|
|
20240307,181400,408940390,14830,14830,14830,14830,0
|
|
20240307,181300,408940390,14830,14830,14830,14830,0
|
|
20240307,181200,408940390,14830,14830,14830,14830,0
|
|
20240307,181100,408940390,14830,14830,14830,14830,0
|
|
20240307,181000,408940390,14830,14830,14830,14830,0
|
|
20240307,180900,408940390,14830,14830,14830,14830,0
|
|
20240307,180800,408940390,14830,14830,14830,14830,113
|
|
20240307,180700,408940390,14830,14830,14830,14830,0
|
|
20240307,180600,408940390,14830,14830,14830,14830,0
|
|
20240307,180500,408940390,14830,14830,14830,14830,0
|
|
20240307,180400,408940390,14830,14830,14830,14830,0
|
|
20240307,180300,408940390,14830,14830,14830,14830,0
|
|
20240307,180200,408940390,14830,14830,14830,14830,0
|
|
20240307,180100,408940390,14830,14830,14830,14830,0
|
|
20240307,180000,408940390,14830,14830,14830,14830,0
|
|
20240307,175900,408940390,14830,14830,14830,14830,0
|
|
20240307,175800,408940390,14830,14830,14830,14830,0
|
|
20240307,175700,408940390,14830,14830,14830,14830,0
|
|
20240307,175600,408940390,14830,14830,14830,14830,0
|
|
20240307,175500,408940390,14830,14830,14830,14830,0
|
|
20240307,175400,408940390,14830,14830,14830,14830,0
|
|
20240307,175300,408940390,14830,14830,14830,14830,0
|
|
20240307,175200,408940390,14830,14830,14830,14830,0
|
|
20240307,175100,408940390,14830,14830,14830,14830,0
|
|
20240307,175000,408940390,14830,14830,14830,14830,0
|
|
20240307,174900,408940390,14830,14830,14830,14830,0
|
|
20240307,174800,408940390,14830,14830,14830,14830,0
|
|
20240307,174700,408940390,14830,14830,14830,14830,0
|
|
20240307,174600,408940390,14830,14830,14830,14830,0
|
|
20240307,174500,408940390,14830,14830,14830,14830,0
|
|
20240307,174400,408940390,14830,14830,14830,14830,0
|
|
20240307,174300,408940390,14830,14830,14830,14830,0
|
|
20240307,174200,408940390,14830,14830,14830,14830,0
|
|
20240307,174100,408940390,14830,14830,14830,14830,0
|
|
20240307,174000,408940390,14830,14830,14830,14830,0
|
|
20240307,173900,408940390,14830,14830,14830,14830,0
|
|
20240307,173800,408940390,14830,14830,14830,14830,113
|
|
20240307,173700,408940390,14830,14830,14830,14830,0
|
|
20240307,173600,408940390,14830,14830,14830,14830,0
|
|
20240307,173500,408940390,14830,14830,14830,14830,0
|
|
20240307,173400,408940390,14830,14830,14830,14830,0
|
|
20240307,173300,408940390,14830,14830,14830,14830,0
|
|
20240307,173200,408940390,14830,14830,14830,14830,0
|
|
20240307,173100,408940390,14830,14830,14830,14830,0
|
|
20240307,173000,408940390,14830,14830,14830,14830,0
|
|
20240307,172900,408940390,14830,14830,14830,14830,0
|
|
20240307,172800,408940390,14830,14830,14830,14830,0
|
|
20240307,172700,408940390,14830,14830,14830,14830,0
|
|
20240307,172600,408940390,14830,14830,14830,14830,0
|
|
20240307,172500,408940390,14830,14830,14830,14830,0
|
|
20240307,172400,408940390,14830,14830,14830,14830,0
|
|
20240307,172300,408940390,14830,14830,14830,14830,0
|
|
20240307,172200,408940390,14830,14830,14830,14830,0
|
|
20240307,172100,408940390,14830,14830,14830,14830,0
|
|
20240307,172000,408940390,14830,14830,14830,14830,0
|
|
20240307,171900,408940390,14830,14830,14830,14830,0
|
|
20240307,171800,408940390,14830,14830,14830,14830,0
|
|
20240307,171700,408940390,14830,14830,14830,14830,0
|
|
20240307,171600,408940390,14830,14830,14830,14830,0
|
|
20240307,171500,408940390,14830,14830,14830,14830,0
|
|
20240307,171400,408940390,14830,14830,14830,14830,0
|
|
20240307,171300,408940390,14830,14830,14830,14830,0
|
|
20240307,171200,408940390,14830,14830,14830,14830,0
|
|
20240307,171100,408940390,14830,14830,14830,14830,0
|
|
20240307,171000,408940390,14830,14830,14830,14830,0
|
|
20240307,170900,408940390,14830,14830,14830,14830,0
|
|
20240307,170800,408940390,14830,14830,14830,14830,113
|
|
20240307,170700,408940390,14830,14830,14830,14830,0
|
|
20240307,170600,408940390,14830,14830,14830,14830,0
|
|
20240307,170500,408940390,14830,14830,14830,14830,0
|
|
20240307,170400,408940390,14830,14830,14830,14830,0
|
|
20240307,170300,408940390,14830,14830,14830,14830,0
|
|
20240307,170200,408940390,14830,14830,14830,14830,0
|
|
20240307,170100,408940390,14830,14830,14830,14830,0
|
|
20240307,170000,408940390,14830,14830,14830,14830,0
|
|
20240307,165900,408940390,14830,14830,14830,14830,0
|
|
20240307,165800,408940390,14830,14830,14830,14830,0
|
|
20240307,165700,408940390,14830,14830,14830,14830,0
|
|
20240307,165600,408940390,14830,14830,14830,14830,0
|
|
20240307,165500,408940390,14830,14830,14830,14830,0
|
|
20240307,165400,408940390,14830,14830,14830,14830,0
|
|
20240307,165300,408940390,14830,14830,14830,14830,0
|
|
20240307,165200,408940390,14830,14830,14830,14830,0
|
|
20240307,165100,408940390,14830,14830,14830,14830,0
|
|
20240307,165000,408940390,14830,14830,14830,14830,0
|
|
20240307,164900,408940390,14830,14830,14830,14830,0
|
|
20240307,164800,408940390,14830,14830,14830,14830,0
|
|
20240307,164700,408940390,14830,14830,14830,14830,0
|
|
20240307,164600,408940390,14830,14830,14830,14830,0
|
|
20240307,164500,408940390,14830,14830,14830,14830,0
|
|
20240307,164400,408940390,14830,14830,14830,14830,0
|
|
20240307,164300,408940390,14830,14830,14830,14830,0
|
|
20240307,164200,408940390,14830,14830,14830,14830,0
|
|
20240307,164100,408940390,14830,14830,14830,14830,0
|
|
20240307,164000,408940390,14830,14830,14830,14830,0
|
|
20240307,163900,408940390,14830,14830,14830,14830,0
|
|
20240307,163800,408940390,14830,14830,14830,14830,113
|
|
20240307,163700,408940390,14830,14830,14830,14830,0
|
|
20240307,163600,408940390,14830,14830,14830,14830,0
|
|
20240307,163500,408940390,14830,14830,14830,14830,0
|
|
20240307,163400,408940390,14830,14830,14830,14830,0
|
|
20240307,163300,408940390,14830,14830,14830,14830,0
|
|
20240307,163200,408940390,14830,14830,14830,14830,0
|
|
20240307,163100,408940390,14830,14830,14830,14830,0
|
|
20240307,163000,408940390,14830,14830,14830,14830,0
|
|
20240307,162900,408940390,14830,14830,14830,14830,0
|
|
20240307,162800,408940390,14830,14830,14830,14830,0
|
|
20240307,162700,408940390,14830,14830,14830,14830,0
|
|
20240307,162600,408940390,14830,14830,14830,14830,0
|
|
20240307,162500,408940390,14830,14830,14830,14830,0
|
|
20240307,162400,408940390,14830,14830,14830,14830,0
|
|
20240307,162300,408940390,14830,14830,14830,14830,0
|
|
20240307,162200,408940390,14830,14830,14830,14830,0
|
|
20240307,162100,408940390,14830,14830,14830,14830,0
|
|
20240307,162000,408940390,14830,14830,14830,14830,0
|
|
20240307,161900,408940390,14830,14830,14830,14830,0
|
|
20240307,161800,408940390,14830,14830,14830,14830,0
|
|
20240307,161700,408940390,14830,14830,14830,14830,0
|
|
20240307,161600,408940390,14830,14830,14830,14830,0
|
|
20240307,161500,408940390,14830,14830,14830,14830,0
|
|
20240307,161400,408940390,14830,14830,14830,14830,0
|
|
20240307,161300,408940390,14830,14830,14830,14830,0
|
|
20240307,161200,408940390,14830,14830,14830,14830,0
|
|
20240307,161100,408940390,14830,14830,14830,14830,0
|
|
20240307,161000,408940390,14830,14830,14830,14830,0
|
|
20240307,160900,408940390,14830,14830,14830,14830,0
|
|
20240307,160800,408940390,14830,14830,14830,14830,113
|
|
20240307,160700,408940390,14830,14830,14830,14830,0
|
|
20240307,160600,408940390,14830,14830,14830,14830,0
|
|
20240307,160500,408940390,14830,14830,14830,14830,0
|
|
20240307,160400,408940390,14830,14830,14830,14830,0
|
|
20240307,160300,408940390,14830,14830,14830,14830,0
|
|
20240307,160200,408940390,14830,14830,14830,14830,0
|
|
20240307,160100,408940390,14830,14830,14830,14830,0
|
|
20240307,160000,408940390,14830,14830,14830,14830,0
|
|
20240307,155900,408940390,14830,14830,14830,14830,0
|
|
20240307,155800,408940390,14830,14830,14830,14830,0
|
|
20240307,155700,408940390,14830,14830,14830,14830,0
|
|
20240307,155600,408940390,14830,14830,14830,14830,0
|
|
20240307,155500,408940390,14830,14830,14830,14830,0
|
|
20240307,155400,408940390,14830,14830,14830,14830,0
|
|
20240307,155300,408940390,14830,14830,14830,14830,0
|
|
20240307,155200,408940390,14830,14830,14830,14830,0
|
|
20240307,155100,408940390,14830,14830,14830,14830,0
|
|
20240307,155000,408940390,14830,14830,14830,14830,0
|
|
20240307,154900,408940390,14830,14830,14830,14830,0
|
|
20240307,154800,408940390,14830,14830,14830,14830,0
|
|
20240307,154700,408940390,14830,14830,14830,14830,0
|
|
20240307,154600,408940390,14830,14830,14830,14830,0
|
|
20240307,154500,408940390,14830,14830,14830,14830,0
|
|
20240307,154400,408940390,14830,14830,14830,14830,0
|
|
20240307,154300,408940390,14830,14830,14830,14830,0
|
|
20240307,154200,408940390,14830,14830,14830,14830,0
|
|
20240307,154100,408940390,14830,14830,14830,14830,0
|
|
20240307,154000,408940390,14830,14830,14830,14830,0
|
|
20240307,153900,408940390,14830,14830,14830,14830,0
|
|
20240307,153800,408940390,14830,14830,14830,14830,113
|
|
20240307,153700,408940390,14830,14830,14830,14830,0
|
|
20240307,153600,408940390,14830,14830,14830,14830,0
|
|
20240307,153500,408940390,14830,14830,14830,14830,0
|
|
20240307,153400,408940390,14830,14830,14830,14830,0
|
|
20240307,153300,408940390,14830,14830,14830,14830,0
|
|
20240307,153200,408940390,14830,14830,14830,14830,0
|
|
20240307,153100,408940390,14830,14830,14830,14830,0
|
|
20240307,153000,408940390,14830,14830,14830,14830,113
|
|
20240307,152900,407264600,14790,14790,14790,14790,0
|
|
20240307,152800,407264600,14790,14790,14790,14790,0
|
|
20240307,152700,407264600,14790,14790,14790,14790,0
|
|
20240307,152600,407264600,14790,14790,14790,14790,0
|
|
20240307,152500,407264600,14790,14790,14790,14790,0
|
|
20240307,152400,407264600,14790,14790,14790,14790,0
|
|
20240307,152300,407264600,14790,14790,14790,14790,0
|
|
20240307,152200,407264600,14790,14790,14790,14790,0
|
|
20240307,152100,407264600,14790,14790,14790,14790,0
|
|
20240307,152000,407264600,14790,14790,14790,14790,0
|
|
20240307,151900,407264600,14790,14790,14790,14760,48
|
|
20240307,151800,406555010,14760,14770,14770,14760,24
|
|
20240307,151700,406200760,14760,14790,14790,14760,75
|
|
20240307,151600,405092790,14780,14780,14780,14780,0
|
|
20240307,151500,405092790,14780,14810,14810,14780,8
|
|
20240307,151400,404974360,14810,14810,14810,14790,27
|
|
20240307,151300,404574760,14800,14780,14820,14780,134
|
|
20240307,151200,402590230,14790,14790,14790,14790,23
|
|
20240307,151100,402250060,14790,14780,14790,14780,28
|
|
20240307,151000,401836060,14780,14770,14780,14770,2
|
|
20240307,150900,401806510,14790,14790,14790,14770,21
|
|
20240307,150800,401496080,14780,14790,14790,14780,11
|
|
20240307,150700,401333430,14790,14790,14790,14790,1
|
|
20240307,150600,401318640,14780,14770,14780,14770,9
|
|
20240307,150500,401185700,14870,14770,14870,14760,211
|
|
20240307,150400,398060060,14770,14790,14790,14770,85
|
|
20240307,150300,396804590,14790,14780,14790,14780,41
|
|
20240307,150200,396198390,14770,14770,14770,14770,1
|
|
20240307,150100,396183620,14770,14760,14770,14760,22
|
|
20240307,150000,395858690,14760,14740,14760,14740,87
|
|
20240307,145900,394574770,14740,14740,14750,14740,47
|
|
20240307,145800,393881810,14740,14740,14740,14740,19
|
|
20240307,145700,393601750,14740,14740,14740,14740,18
|
|
20240307,145600,393336430,14740,14740,14750,14740,16
|
|
20240307,145500,393100580,14740,14740,14750,14740,21
|
|
20240307,145400,392791030,14750,14750,14750,14740,174
|
|
20240307,145300,390224580,14760,14750,14760,14750,37
|
|
20240307,145200,389678820,14760,14750,14760,14750,2
|
|
20240307,145100,389649310,14750,14750,14750,14750,54
|
|
20240307,145000,388852810,14750,14750,14760,14750,362
|
|
20240307,144900,383513300,14740,14750,14750,14740,31
|
|
20240307,144800,383056310,14740,14750,14750,14740,12
|
|
20240307,144700,382879410,14750,14730,14790,14730,110
|
|
20240307,144600,381258010,14750,14740,14750,14730,190
|
|
20240307,144500,378457560,14770,14780,14780,14770,22
|
|
20240307,144400,378132610,14780,14790,14790,14780,23
|
|
20240307,144300,377792550,14800,14790,14800,14790,10
|
|
20240307,144200,377644640,14800,14800,14800,14790,16
|
|
20240307,144100,377407900,14800,14800,14800,14800,17
|
|
20240307,144000,377156300,14800,14810,14820,14800,152
|
|
20240307,143900,374905180,14810,14810,14810,14810,1
|
|
20240307,143800,374890370,14820,14820,14820,14810,44
|
|
20240307,143700,374238480,14820,14810,14830,14810,52
|
|
20240307,143600,373467840,14830,14820,14830,14820,18
|
|
20240307,143500,373201070,14820,14830,14830,14820,286
|
|
20240307,143400,368959720,14840,14800,14840,14800,107
|
|
20240307,143300,367374790,14800,14800,14800,14800,30
|
|
20240307,143200,366930790,14800,14800,14800,14800,11
|
|
20240307,143100,366767990,14780,14780,14850,14780,358
|
|
20240307,143000,361456820,14840,14740,14850,14740,491
|
|
20240307,142900,354178180,14750,14750,14750,14750,10
|
|
20240307,142800,354030680,14750,14750,14750,14750,26
|
|
20240307,142700,353647180,14750,14750,14820,14750,45
|
|
20240307,142600,352982630,14740,14740,14750,14740,40
|
|
20240307,142500,352392860,14740,14740,14740,14740,30
|
|
20240307,142400,351950660,14740,14740,14750,14740,15
|
|
20240307,142300,351729520,14740,14740,14750,14740,23
|
|
20240307,142200,351390470,14740,14740,14750,14740,22
|
|
20240307,142100,351066170,14740,14750,14750,14740,31
|
|
20240307,142000,350609130,14760,14760,14760,14760,16
|
|
20240307,141900,350372970,14760,14760,14760,14760,0
|
|
20240307,141800,350372970,14760,14770,14770,14760,95
|
|
20240307,141700,348970200,14760,14790,14800,14760,173
|
|
20240307,141600,346413060,14790,14800,14800,14790,29
|
|
20240307,141500,345984040,14800,14800,14800,14800,19
|
|
20240307,141400,345702840,14800,14820,14820,14800,162
|
|
20240307,141300,343303480,14820,14810,14820,14810,32
|
|
20240307,141200,342829340,14810,14820,14820,14810,53
|
|
20240307,141100,342044110,14810,14810,14810,14810,24
|
|
20240307,141000,341688670,14810,14810,14810,14810,8
|
|
20240307,140900,341570190,14810,14820,14820,14810,52
|
|
20240307,140800,340799900,14830,14820,14840,14820,251
|
|
20240307,140700,337078710,14810,14810,14810,14810,15
|
|
20240307,140600,336856560,14810,14810,14810,14810,10
|
|
20240307,140500,336708460,14820,14810,14820,14810,63
|
|
20240307,140400,335775200,14810,14810,14810,14810,34
|
|
20240307,140300,335271660,14800,14800,14800,14800,10
|
|
20240307,140200,335123660,14820,14800,14820,14800,73
|
|
20240307,140100,334042530,14800,14800,14800,14800,63
|
|
20240307,140000,333110130,14800,14800,14800,14800,26
|
|
20240307,135900,332725330,14800,14810,14810,14800,43
|
|
20240307,135800,332088700,14800,14800,14800,14800,9
|
|
20240307,135700,331955500,14800,14800,14800,14800,17
|
|
20240307,135600,331703900,14800,14800,14800,14800,17
|
|
20240307,135500,331452300,14800,14820,14820,14800,46
|
|
20240307,135400,330771220,14800,14800,14800,14800,2
|
|
20240307,135300,330741620,14810,14800,14830,14800,75
|
|
20240307,135200,329630510,14800,14800,14800,14800,24
|
|
20240307,135100,329275310,14800,14800,14800,14800,8
|
|
20240307,135000,329156910,14800,14810,14830,14800,30
|
|
20240307,134900,328712390,14800,14800,14800,14800,30
|
|
20240307,134800,328268390,14800,14800,14800,14800,25
|
|
20240307,134700,327898390,14800,14800,14800,14800,8
|
|
20240307,134600,327779990,14800,14800,14810,14800,33
|
|
20240307,134500,327291500,14800,14810,14810,14800,26
|
|
20240307,134400,326906650,14840,14800,14840,14800,25
|
|
20240307,134300,326536350,14800,14800,14830,14800,61
|
|
20240307,134200,325632510,14800,14800,14800,14800,2
|
|
20240307,134100,325602910,14810,14800,14810,14800,14
|
|
20240307,134000,325395610,14830,14800,14830,14790,41
|
|
20240307,133900,324788690,14810,14790,14810,14790,13
|
|
20240307,133800,324596390,14790,14800,14800,14790,24
|
|
20240307,133700,324241380,14800,14790,14810,14790,90
|
|
20240307,133600,322908960,14780,14780,14780,14780,48
|
|
20240307,133500,322199520,14780,14780,14780,14780,3
|
|
20240307,133400,322155180,14810,14750,14810,14750,67
|
|
20240307,133300,321165180,14750,14750,14750,14750,10
|
|
20240307,133200,321017680,14750,14750,14750,14750,29
|
|
20240307,133100,320589930,14750,14760,14780,14750,34
|
|
20240307,133000,320088110,14750,14750,14750,14750,45
|
|
20240307,132900,319424360,14750,14750,14760,14750,13
|
|
20240307,132800,319232540,14750,14780,14780,14750,17
|
|
20240307,132700,318981600,14760,14750,14760,14750,50
|
|
20240307,132600,318243760,14750,14750,14750,14750,31
|
|
20240307,132500,317786510,14750,14750,14750,14750,6
|
|
20240307,132400,317698010,14760,14750,14760,14750,30
|
|
20240307,132300,317255450,14750,14750,14750,14750,26
|
|
20240307,132200,316871950,14760,14710,14770,14710,23
|
|
20240307,132100,316532440,14720,14720,14720,14720,87
|
|
20240307,132000,315251800,14700,14730,14730,14700,130
|
|
20240307,131900,313337760,14730,14740,14740,14730,61
|
|
20240307,131800,312438680,14730,14740,14740,14730,77
|
|
20240307,131700,311304330,14730,14740,14750,14730,378
|
|
20240307,131600,305733700,14750,14780,14780,14750,13
|
|
20240307,131500,305541730,14780,14800,14800,14780,276
|
|
20240307,131400,301457100,14810,14810,14810,14800,23
|
|
20240307,131300,301116500,14800,14810,14810,14800,27
|
|
20240307,131200,300716830,14800,14800,14800,14800,21
|
|
20240307,131100,300406030,14800,14800,14800,14800,9
|
|
20240307,131000,300272830,14800,14800,14800,14800,29
|
|
20240307,130900,299843630,14810,14810,14810,14810,2
|
|
20240307,130800,299814010,14820,14820,14820,14820,138
|
|
20240307,130700,297768850,14820,14820,14820,14820,2
|
|
20240307,130600,297739210,14820,14820,14820,14820,9
|
|
20240307,130500,297605830,14820,14820,14830,14820,31
|
|
20240307,130400,297146340,14820,14820,14820,14820,11
|
|
20240307,130300,296983320,14820,14820,14820,14820,48
|
|
20240307,130200,296271960,14820,14820,14820,14820,13
|
|
20240307,130100,296079300,14820,14820,14820,14820,16
|
|
20240307,130000,295842180,14820,14820,14820,14820,17
|
|
20240307,125900,295590240,14820,14820,14820,14820,11
|
|
20240307,125800,295427220,14820,14820,14820,14820,5
|
|
20240307,125700,295353120,14820,14830,14830,14820,100
|
|
20240307,125600,293870970,14830,14830,14830,14830,29
|
|
20240307,125500,293440900,14830,14830,14830,14830,7
|
|
20240307,125400,293337090,14830,14830,14830,14830,12
|
|
20240307,125300,293159130,14830,14830,14840,14830,28
|
|
20240307,125200,292743820,14830,14830,14830,14830,2
|
|
20240307,125100,292714160,14830,14830,14830,14830,20
|
|
20240307,125000,292417560,14830,14850,14850,14830,190
|
|
20240307,124900,289598040,14850,14850,14850,14850,6
|
|
20240307,124800,289508940,14850,14860,14860,14850,649
|
|
20240307,124700,279868500,14870,14860,14870,14860,1484
|
|
20240307,124600,257816020,14860,14860,14870,14860,16
|
|
20240307,124500,257578200,14860,14860,14860,14860,6
|
|
20240307,124400,257489040,14860,14860,14860,14860,7
|
|
20240307,124300,257385020,14860,14860,14860,14860,21
|
|
20240307,124200,257072960,14870,14870,14870,14860,89
|
|
20240307,124100,255749650,14860,14860,14860,14860,5
|
|
20240307,124000,255675350,14860,14860,14860,14860,21
|
|
20240307,123900,255363290,14860,14870,14870,14860,19
|
|
20240307,123800,255080880,14860,14860,14860,14860,8
|
|
20240307,123700,254962000,14860,14860,14860,14860,25
|
|
20240307,123600,254590500,14860,14860,14860,14860,0
|
|
20240307,123500,254590500,14860,14870,14870,14860,105
|
|
20240307,123400,253029170,14870,14880,14880,14870,70
|
|
20240307,123300,251987750,14890,14880,14890,14880,33
|
|
20240307,123200,251496600,14870,14870,14890,14870,130
|
|
20240307,123100,249561410,14860,14860,14870,14860,545
|
|
20240307,123000,241461980,14850,14790,14850,14780,500
|
|
20240307,122900,234050480,14780,14780,14780,14780,8
|
|
20240307,122800,233932240,14780,14780,14780,14780,12
|
|
20240307,122700,233754880,14790,14780,14790,14780,62
|
|
20240307,122600,232838100,14780,14780,14780,14780,2
|
|
20240307,122500,232808540,14780,14780,14790,14780,24
|
|
20240307,122400,232453790,14780,14790,14790,14780,13
|
|
20240307,122300,232261590,14800,14800,14800,14800,13
|
|
20240307,122200,232069190,14800,14800,14800,14800,13
|
|
20240307,122100,231876790,14800,14820,14820,14800,160
|
|
20240307,122000,229506010,14830,14820,14830,14820,38
|
|
20240307,121900,228942560,14820,14820,14820,14820,0
|
|
20240307,121800,228942560,14820,14830,14830,14820,41
|
|
20240307,121700,228334630,14820,14820,14840,14820,34
|
|
20240307,121600,227830590,14820,14830,14830,14820,147
|
|
20240307,121500,225650600,14830,14830,14830,14830,17
|
|
20240307,121400,225398490,14830,14830,14830,14830,18
|
|
20240307,121300,225131550,14830,14840,14840,14830,16
|
|
20240307,121200,224894130,14830,14840,14840,14830,6
|
|
20240307,121100,224805110,14840,14830,14840,14830,30
|
|
20240307,121000,224360140,14820,14820,14820,14820,0
|
|
20240307,120900,224360140,14820,14820,14820,14820,47
|
|
20240307,120800,223663600,14810,14810,14810,14810,13
|
|
20240307,120700,223471070,14820,14830,14830,14820,37
|
|
20240307,120600,222922370,14830,14800,14830,14800,118
|
|
20240307,120500,221172890,14800,14800,14800,14800,11
|
|
20240307,120400,221010090,14800,14810,14810,14800,7
|
|
20240307,120300,220906440,14790,14790,14830,14790,120
|
|
20240307,120200,219129690,14790,14770,14790,14770,20
|
|
20240307,120100,218834230,14770,14780,14780,14770,11
|
|
20240307,120000,218671700,14770,14780,14790,14770,63
|
|
20240307,115900,217740440,14770,14770,14770,14770,12
|
|
20240307,115800,217563200,14770,14770,14770,14770,13
|
|
20240307,115700,217371190,14800,14760,14800,14760,31
|
|
20240307,115600,216912680,14760,14760,14760,14760,7
|
|
20240307,115500,216809360,14760,14770,14770,14760,5
|
|
20240307,115400,216735530,14770,14790,14800,14770,36
|
|
20240307,115300,216202870,14800,14760,14800,14760,39
|
|
20240307,115200,215626010,14760,14760,14760,14760,11
|
|
20240307,115100,215463650,14760,14760,14800,14760,45
|
|
20240307,115000,214797890,14740,14740,14740,14740,36
|
|
20240307,114900,214267250,14740,14730,14800,14730,202
|
|
20240307,114800,211289010,14730,14730,14730,14730,2
|
|
20240307,114700,211259550,14730,14730,14730,14730,0
|
|
20240307,114600,211259550,14730,14730,14730,14730,2
|
|
20240307,114500,211230090,14730,14730,14730,14730,13
|
|
20240307,114400,211038600,14730,14730,14730,14730,16
|
|
20240307,114300,210802920,14740,14730,14740,14730,436
|
|
20240307,114200,204376390,14730,14730,14730,14730,2
|
|
20240307,114100,204346930,14740,14750,14750,14740,324
|
|
20240307,114000,199571090,14740,14740,14740,14740,2
|
|
20240307,113900,199541610,14800,14800,14800,14800,130
|
|
20240307,113800,197617610,14800,14820,14820,14800,66
|
|
20240307,113700,196639710,14830,14820,14830,14820,17
|
|
20240307,113600,196387620,14820,14830,14850,14820,327
|
|
20240307,113500,191537430,14830,14840,14840,14830,9
|
|
20240307,113400,191403890,14840,14840,14840,14840,39
|
|
20240307,113300,190825130,14830,14830,14830,14830,80
|
|
20240307,113200,189638730,14830,14840,14840,14830,7
|
|
20240307,113100,189534870,14830,14840,14840,14830,32
|
|
20240307,113000,189060070,14820,14820,14820,14820,30
|
|
20240307,112900,188615470,14820,14830,14830,14820,13
|
|
20240307,112800,188422710,14820,14820,14820,14820,2
|
|
20240307,112700,188393070,14820,14820,14820,14820,2
|
|
20240307,112600,188363430,14820,14820,14820,14820,13
|
|
20240307,112500,188170770,14820,14820,14820,14820,0
|
|
20240307,112400,188170770,14820,14820,14820,14820,2
|
|
20240307,112300,188141130,14820,14820,14820,14820,13
|
|
20240307,112200,187948470,14820,14820,14820,14820,2
|
|
20240307,112100,187918830,14820,14770,14820,14770,161
|
|
20240307,112000,185537390,14750,14760,14760,14750,13
|
|
20240307,111900,185345530,14760,14760,14760,14760,2
|
|
20240307,111800,185316010,14760,14760,14760,14760,2
|
|
20240307,111700,185286490,14750,14750,14750,14750,13
|
|
20240307,111600,185094740,14770,14770,14770,14770,7
|
|
20240307,111500,184991350,14750,14770,14770,14750,72
|
|
20240307,111400,183927950,14750,14750,14750,14750,2
|
|
20240307,111300,183898450,14750,14750,14750,14750,12
|
|
20240307,111200,183721450,14750,14780,14780,14750,44
|
|
20240307,111100,183071580,14790,14810,14810,14790,367
|
|
20240307,111000,177637010,14810,14840,14840,14810,27
|
|
20240307,110900,177236720,14810,14810,14810,14810,2
|
|
20240307,110800,177207100,14810,14810,14810,14810,2
|
|
20240307,110700,177177480,14810,14840,14840,14810,13
|
|
20240307,110600,176984890,14810,14810,14810,14810,2
|
|
20240307,110500,176955270,14810,14810,14810,14810,2
|
|
20240307,110400,176925650,14810,14810,14810,14810,72
|
|
20240307,110300,175859330,14840,14840,14840,14840,90
|
|
20240307,110200,174523730,14810,14820,14840,14810,11
|
|
20240307,110100,174360710,14820,14820,14840,14810,295
|
|
20240307,110000,169989720,14820,14820,14820,14820,22
|
|
20240307,105900,169663680,14830,14830,14830,14830,17
|
|
20240307,105800,169411570,14850,14820,14850,14820,319
|
|
20240307,105700,164680570,14810,14810,14810,14810,131
|
|
20240307,105600,162740460,14810,14810,14810,14810,41
|
|
20240307,105500,162133250,14810,14790,14820,14790,132
|
|
20240307,105400,160177720,14830,14800,14830,14800,313
|
|
20240307,105300,155538100,14790,14790,14790,14790,34
|
|
20240307,105200,155035240,14790,14790,14790,14790,31
|
|
20240307,105100,154576750,14790,14790,14790,14790,43
|
|
20240307,105000,153940780,14790,14790,14790,14790,20
|
|
20240307,104900,153644980,14800,14790,14810,14790,126
|
|
20240307,104800,151780150,14790,14790,14790,14790,32
|
|
20240307,104700,151306870,14790,14790,14790,14790,35
|
|
20240307,104600,150789220,14790,14790,14790,14790,108
|
|
20240307,104500,149191900,14790,14790,14790,14790,29
|
|
20240307,104400,148762990,14800,14790,14800,14790,50
|
|
20240307,104300,148023340,14800,14790,14800,14790,32
|
|
20240307,104200,147550000,14790,14790,14790,14790,24
|
|
20240307,104100,147195040,14790,14800,14800,14790,96
|
|
20240307,104000,145774530,14790,14790,14790,14790,93
|
|
20240307,103900,144399060,14790,14790,14790,14790,35
|
|
20240307,103800,143881410,14790,14790,14790,14790,37
|
|
20240307,103700,143334180,14790,14790,14790,14790,36
|
|
20240307,103600,142801740,14790,14790,14790,14790,9
|
|
20240307,103500,142668630,14790,14790,14790,14790,36
|
|
20240307,103400,142136190,14790,14790,14790,14790,33
|
|
20240307,103300,141648120,14790,14790,14790,14790,386
|
|
20240307,103200,135939180,14790,14790,14790,14790,22
|
|
20240307,103100,135613800,14790,14790,14800,14790,264
|
|
20240307,103000,131708000,14790,14710,14800,14710,384
|
|
20240307,102900,126040910,14710,14710,14710,14710,46
|
|
20240307,102800,125364250,14710,14710,14710,14710,18
|
|
20240307,102700,125099470,14710,14710,14710,14710,29
|
|
20240307,102600,124672880,14710,14710,14710,14710,34
|
|
20240307,102500,124172740,14740,14730,14740,14710,145
|
|
20240307,102400,122036440,14720,14720,14720,14720,28
|
|
20240307,102300,121624280,14720,14720,14730,14720,64
|
|
20240307,102200,120682070,14720,14720,14720,14720,25
|
|
20240307,102100,120314070,14720,14710,14720,14710,36
|
|
20240307,102000,119784250,14710,14710,14710,14710,33
|
|
20240307,101900,119298820,14710,14710,14710,14710,10
|
|
20240307,101800,119151720,14710,14710,14710,14710,93
|
|
20240307,101700,117783690,14720,14710,14720,14710,40
|
|
20240307,101600,117195270,14710,14710,14710,14710,36
|
|
20240307,101500,116665710,14710,14710,14710,14710,36
|
|
20240307,101400,116136150,14710,14710,14710,14710,18
|
|
20240307,101300,115871370,14710,14710,14710,14710,26
|
|
20240307,101200,115488910,14710,14720,14720,14710,34
|
|
20240307,101100,114988750,14710,14710,14710,14710,36
|
|
20240307,101000,114459190,14710,14710,14710,14710,11
|
|
20240307,100900,114297380,14710,14710,14710,14710,45
|
|
20240307,100800,113635430,14710,14720,14720,14710,21
|
|
20240307,100700,113326440,14720,14730,14730,14720,277
|
|
20240307,100600,109247040,14730,14730,14730,14730,28
|
|
20240307,100500,108834600,14730,14730,14730,14730,25
|
|
20240307,100400,108466350,14730,14730,14730,14730,34
|
|
20240307,100300,107965530,14740,14730,14740,14730,75
|
|
20240307,100200,106860360,14730,14730,14730,14730,33
|
|
20240307,100100,106374270,14730,14740,14740,14730,30
|
|
20240307,100000,105932160,14730,14730,14730,14730,42
|
|
20240307,095900,105313500,14730,14730,14750,14730,53
|
|
20240307,095800,104532190,14750,14730,14750,14730,41
|
|
20240307,095700,103927920,14750,14750,14750,14750,22
|
|
20240307,095600,103603420,14730,14750,14750,14730,42
|
|
20240307,095500,102984320,14730,14730,14730,14730,23
|
|
20240307,095400,102645530,14730,14730,14730,14730,37
|
|
20240307,095300,102100520,14730,14730,14770,14730,73
|
|
20240307,095200,101024790,14750,14750,14750,14750,86
|
|
20240307,095100,99756290,14750,14750,14750,14750,12
|
|
20240307,095000,99579290,14770,14780,14780,14770,107
|
|
20240307,094900,97998780,14800,14790,14800,14790,62
|
|
20240307,094800,97081790,14790,14790,14790,14790,9
|
|
20240307,094700,96948680,14790,14810,14810,14790,80
|
|
20240307,094600,95764180,14810,14810,14810,14790,101
|
|
20240307,094500,94268610,14810,14820,14820,14810,84
|
|
20240307,094400,93023840,14820,14810,14820,14810,68
|
|
20240307,094300,92016160,14810,14770,14820,14770,275
|
|
20240307,094200,87945170,14790,14750,14790,14750,123
|
|
20240307,094100,86127320,14770,14770,14790,14770,51
|
|
20240307,094000,85373940,14770,14770,14770,14770,0
|
|
20240307,093900,85373940,14770,14760,14770,14760,28
|
|
20240307,093800,84960490,14760,14760,14760,14760,13
|
|
20240307,093700,84768610,14760,14760,14760,14760,0
|
|
20240307,093600,84768610,14760,14760,14760,14760,8
|
|
20240307,093500,84650530,14760,14760,14760,14760,0
|
|
20240307,093400,84650530,14760,14760,14760,14760,7
|
|
20240307,093300,84547210,14750,14690,14750,14690,12
|
|
20240307,093200,84370330,14670,14690,14760,14670,9
|
|
20240307,093100,84237860,14690,14670,14690,14670,15
|
|
20240307,093000,84017790,14690,14690,14690,14690,29
|
|
20240307,092900,83591780,14730,14710,14760,14710,156
|
|
20240307,092800,81293650,14710,14690,14710,14690,7
|
|
20240307,092700,81190800,14670,14630,14700,14630,222
|
|
20240307,092600,77939330,14620,14620,14620,14620,7
|
|
20240307,092500,77836990,14610,14610,14610,14610,17
|
|
20240307,092400,77588620,14620,14610,14650,14610,185
|
|
20240307,092300,74884930,14620,14640,14640,14600,126
|
|
20240307,092200,73041790,14640,14710,14710,14640,190
|
|
20240307,092100,70259240,14720,14720,14720,14720,14
|
|
20240307,092000,70053160,14650,14680,14700,14650,1452
|
|
20240307,091900,48764980,14700,14700,14700,14700,124
|
|
20240307,091800,46942180,14700,14700,14700,14700,1
|
|
20240307,091700,46927480,14700,14700,14700,14700,1
|
|
20240307,091600,46912780,14700,14700,14700,14700,36
|
|
20240307,091500,46383580,14700,14700,14700,14700,0
|
|
20240307,091400,46383580,14700,14700,14700,14700,0
|
|
20240307,091300,46383580,14700,14700,14700,14700,0
|
|
20240307,091200,46383580,14700,14700,14700,14700,1
|
|
20240307,091100,46368880,14700,14700,14700,14700,5
|
|
20240307,091000,46295380,14650,14650,14650,14650,0
|
|
20240307,090900,46295380,14650,14750,14750,14650,265
|
|
20240307,090800,42392580,14750,14750,14750,14750,0
|
|
20240307,090700,42392580,14750,14750,14750,14750,0
|
|
20240307,090600,42392580,14750,14770,14770,14750,81
|
|
20240307,090500,41197670,14660,14660,14660,14660,0
|
|
20240307,090400,41197670,14660,14770,14770,14660,6
|
|
20240307,090300,41109160,14650,14650,14650,14650,0
|
|
20240307,090200,41109160,14650,14650,14650,14650,0
|
|
20240307,090100,41109160,14650,14750,14750,14650,2625
|
|
20240307,090000,2433750,14750,14750,14750,14750,165
|