580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,183700,359904440,14760,14760,14760,14760,310
|
|
20240308,183600,359904440,14760,14760,14760,14760,0
|
|
20240308,183500,359904440,14760,14760,14760,14760,0
|
|
20240308,183400,359904440,14760,14760,14760,14760,0
|
|
20240308,183300,359904440,14760,14760,14760,14760,0
|
|
20240308,183200,359904440,14760,14760,14760,14760,0
|
|
20240308,183100,359904440,14760,14760,14760,14760,0
|
|
20240308,183000,359904440,14760,14760,14760,14760,0
|
|
20240308,182900,359904440,14760,14760,14760,14760,0
|
|
20240308,182800,359904440,14760,14760,14760,14760,0
|
|
20240308,182700,359904440,14760,14760,14760,14760,0
|
|
20240308,182600,359904440,14760,14760,14760,14760,0
|
|
20240308,182500,359904440,14760,14760,14760,14760,0
|
|
20240308,182400,359904440,14760,14760,14760,14760,0
|
|
20240308,182300,359904440,14760,14760,14760,14760,0
|
|
20240308,182200,359904440,14760,14760,14760,14760,0
|
|
20240308,182100,359904440,14760,14760,14760,14760,0
|
|
20240308,182000,359904440,14760,14760,14760,14760,0
|
|
20240308,181900,359904440,14760,14760,14760,14760,0
|
|
20240308,181800,359904440,14760,14760,14760,14760,0
|
|
20240308,181700,359904440,14760,14760,14760,14760,0
|
|
20240308,181600,359904440,14760,14760,14760,14760,0
|
|
20240308,181500,359904440,14760,14760,14760,14760,0
|
|
20240308,181400,359904440,14760,14760,14760,14760,0
|
|
20240308,181300,359904440,14760,14760,14760,14760,0
|
|
20240308,181200,359904440,14760,14760,14760,14760,0
|
|
20240308,181100,359904440,14760,14760,14760,14760,0
|
|
20240308,181000,359904440,14760,14760,14760,14760,0
|
|
20240308,180900,359904440,14760,14760,14760,14760,0
|
|
20240308,180800,359904440,14760,14760,14760,14760,0
|
|
20240308,180700,359904440,14760,14760,14760,14760,310
|
|
20240308,180600,359904440,14760,14760,14760,14760,0
|
|
20240308,180500,359904440,14760,14760,14760,14760,0
|
|
20240308,180400,359904440,14760,14760,14760,14760,0
|
|
20240308,180300,359904440,14760,14760,14760,14760,0
|
|
20240308,180200,359904440,14760,14760,14760,14760,0
|
|
20240308,180100,359904440,14760,14760,14760,14760,0
|
|
20240308,180000,359904440,14760,14760,14760,14760,0
|
|
20240308,175900,359904440,14760,14760,14760,14760,0
|
|
20240308,175800,359904440,14760,14760,14760,14760,0
|
|
20240308,175700,359904440,14760,14760,14760,14760,0
|
|
20240308,175600,359904440,14760,14760,14760,14760,0
|
|
20240308,175500,359904440,14760,14760,14760,14760,0
|
|
20240308,175400,359904440,14760,14760,14760,14760,0
|
|
20240308,175300,359904440,14760,14760,14760,14760,0
|
|
20240308,175200,359904440,14760,14760,14760,14760,0
|
|
20240308,175100,359904440,14760,14760,14760,14760,0
|
|
20240308,175000,359904440,14760,14760,14760,14760,0
|
|
20240308,174900,359904440,14760,14760,14760,14760,0
|
|
20240308,174800,359904440,14760,14760,14760,14760,0
|
|
20240308,174700,359904440,14760,14760,14760,14760,0
|
|
20240308,174600,359904440,14760,14760,14760,14760,0
|
|
20240308,174500,359904440,14760,14760,14760,14760,0
|
|
20240308,174400,359904440,14760,14760,14760,14760,0
|
|
20240308,174300,359904440,14760,14760,14760,14760,0
|
|
20240308,174200,359904440,14760,14760,14760,14760,0
|
|
20240308,174100,359904440,14760,14760,14760,14760,0
|
|
20240308,174000,359904440,14760,14760,14760,14760,0
|
|
20240308,173900,359904440,14760,14760,14760,14760,0
|
|
20240308,173800,359904440,14760,14760,14760,14760,0
|
|
20240308,173700,359904440,14760,14760,14760,14760,310
|
|
20240308,173600,359904440,14760,14760,14760,14760,0
|
|
20240308,173500,359904440,14760,14760,14760,14760,0
|
|
20240308,173400,359904440,14760,14760,14760,14760,0
|
|
20240308,173300,359904440,14760,14760,14760,14760,0
|
|
20240308,173200,359904440,14760,14760,14760,14760,0
|
|
20240308,173100,359904440,14760,14760,14760,14760,0
|
|
20240308,173000,359904440,14760,14760,14760,14760,0
|
|
20240308,172900,359904440,14760,14760,14760,14760,0
|
|
20240308,172800,359904440,14760,14760,14760,14760,0
|
|
20240308,172700,359904440,14760,14760,14760,14760,0
|
|
20240308,172600,359904440,14760,14760,14760,14760,0
|
|
20240308,172500,359904440,14760,14760,14760,14760,0
|
|
20240308,172400,359904440,14760,14760,14760,14760,0
|
|
20240308,172300,359904440,14760,14760,14760,14760,0
|
|
20240308,172200,359904440,14760,14760,14760,14760,0
|
|
20240308,172100,359904440,14760,14760,14760,14760,0
|
|
20240308,172000,359904440,14760,14760,14760,14760,0
|
|
20240308,171900,359904440,14760,14760,14760,14760,0
|
|
20240308,171800,359904440,14760,14760,14760,14760,0
|
|
20240308,171700,359904440,14760,14760,14760,14760,0
|
|
20240308,171600,359904440,14760,14760,14760,14760,0
|
|
20240308,171500,359904440,14760,14760,14760,14760,0
|
|
20240308,171400,359904440,14760,14760,14760,14760,0
|
|
20240308,171300,359904440,14760,14760,14760,14760,0
|
|
20240308,171200,359904440,14760,14760,14760,14760,0
|
|
20240308,171100,359904440,14760,14760,14760,14760,0
|
|
20240308,171000,359904440,14760,14760,14760,14760,0
|
|
20240308,170900,359904440,14760,14760,14760,14760,0
|
|
20240308,170800,359904440,14760,14760,14760,14760,0
|
|
20240308,170700,359904440,14760,14760,14760,14760,310
|
|
20240308,170600,359904440,14760,14760,14760,14760,0
|
|
20240308,170500,359904440,14760,14760,14760,14760,0
|
|
20240308,170400,359904440,14760,14760,14760,14760,0
|
|
20240308,170300,359904440,14760,14760,14760,14760,0
|
|
20240308,170200,359904440,14760,14760,14760,14760,0
|
|
20240308,170100,359904440,14760,14760,14760,14760,0
|
|
20240308,170000,359904440,14760,14760,14760,14760,0
|
|
20240308,165900,359904440,14760,14760,14760,14760,0
|
|
20240308,165800,359904440,14760,14760,14760,14760,0
|
|
20240308,165700,359904440,14760,14760,14760,14760,0
|
|
20240308,165600,359904440,14760,14760,14760,14760,0
|
|
20240308,165500,359904440,14760,14760,14760,14760,0
|
|
20240308,165400,359904440,14760,14760,14760,14760,0
|
|
20240308,165300,359904440,14760,14760,14760,14760,0
|
|
20240308,165200,359904440,14760,14760,14760,14760,0
|
|
20240308,165100,359904440,14760,14760,14760,14760,0
|
|
20240308,165000,359904440,14760,14760,14760,14760,0
|
|
20240308,164900,359904440,14760,14760,14760,14760,0
|
|
20240308,164800,359904440,14760,14760,14760,14760,0
|
|
20240308,164700,359904440,14760,14760,14760,14760,0
|
|
20240308,164600,359904440,14760,14760,14760,14760,0
|
|
20240308,164500,359904440,14760,14760,14760,14760,0
|
|
20240308,164400,359904440,14760,14760,14760,14760,0
|
|
20240308,164300,359904440,14760,14760,14760,14760,0
|
|
20240308,164200,359904440,14760,14760,14760,14760,0
|
|
20240308,164100,359904440,14760,14760,14760,14760,0
|
|
20240308,164000,359904440,14760,14760,14760,14760,0
|
|
20240308,163900,359904440,14760,14760,14760,14760,0
|
|
20240308,163800,359904440,14760,14760,14760,14760,0
|
|
20240308,163700,359904440,14760,14760,14760,14760,310
|
|
20240308,163600,359904440,14760,14760,14760,14760,0
|
|
20240308,163500,359904440,14760,14760,14760,14760,0
|
|
20240308,163400,359904440,14760,14760,14760,14760,0
|
|
20240308,163300,359904440,14760,14760,14760,14760,0
|
|
20240308,163200,359904440,14760,14760,14760,14760,0
|
|
20240308,163100,359904440,14760,14760,14760,14760,0
|
|
20240308,163000,359904440,14760,14760,14760,14760,0
|
|
20240308,162900,359904440,14760,14760,14760,14760,0
|
|
20240308,162800,359904440,14760,14760,14760,14760,0
|
|
20240308,162700,359904440,14760,14760,14760,14760,0
|
|
20240308,162600,359904440,14760,14760,14760,14760,0
|
|
20240308,162500,359904440,14760,14760,14760,14760,0
|
|
20240308,162400,359904440,14760,14760,14760,14760,0
|
|
20240308,162300,359904440,14760,14760,14760,14760,0
|
|
20240308,162200,359904440,14760,14760,14760,14760,0
|
|
20240308,162100,359904440,14760,14760,14760,14760,0
|
|
20240308,162000,359904440,14760,14760,14760,14760,0
|
|
20240308,161900,359904440,14760,14760,14760,14760,0
|
|
20240308,161800,359904440,14760,14760,14760,14760,0
|
|
20240308,161700,359904440,14760,14760,14760,14760,0
|
|
20240308,161600,359904440,14760,14760,14760,14760,0
|
|
20240308,161500,359904440,14760,14760,14760,14760,0
|
|
20240308,161400,359904440,14760,14760,14760,14760,0
|
|
20240308,161300,359904440,14760,14760,14760,14760,0
|
|
20240308,161200,359904440,14760,14760,14760,14760,0
|
|
20240308,161100,359904440,14760,14760,14760,14760,0
|
|
20240308,161000,359904440,14760,14760,14760,14760,0
|
|
20240308,160900,359904440,14760,14760,14760,14760,0
|
|
20240308,160800,359904440,14760,14760,14760,14760,0
|
|
20240308,160700,359904440,14760,14760,14760,14760,310
|
|
20240308,160600,359904440,14760,14760,14760,14760,0
|
|
20240308,160500,359904440,14760,14760,14760,14760,0
|
|
20240308,160400,359904440,14760,14760,14760,14760,0
|
|
20240308,160300,359904440,14760,14760,14760,14760,0
|
|
20240308,160200,359904440,14760,14760,14760,14760,0
|
|
20240308,160100,359904440,14760,14760,14760,14760,0
|
|
20240308,160000,359904440,14760,14760,14760,14760,0
|
|
20240308,155900,359904440,14760,14760,14760,14760,0
|
|
20240308,155800,359904440,14760,14760,14760,14760,0
|
|
20240308,155700,359904440,14760,14760,14760,14760,0
|
|
20240308,155600,359904440,14760,14760,14760,14760,0
|
|
20240308,155500,359904440,14760,14760,14760,14760,0
|
|
20240308,155400,359904440,14760,14760,14760,14760,0
|
|
20240308,155300,359904440,14760,14760,14760,14760,0
|
|
20240308,155200,359904440,14760,14760,14760,14760,0
|
|
20240308,155100,359904440,14760,14760,14760,14760,0
|
|
20240308,155000,359904440,14760,14760,14760,14760,0
|
|
20240308,154900,359904440,14760,14760,14760,14760,0
|
|
20240308,154800,359904440,14760,14760,14760,14760,0
|
|
20240308,154700,359904440,14760,14760,14760,14760,0
|
|
20240308,154600,359904440,14760,14760,14760,14760,0
|
|
20240308,154500,359904440,14760,14760,14760,14760,0
|
|
20240308,154400,359904440,14760,14760,14760,14760,0
|
|
20240308,154300,359904440,14760,14760,14760,14760,0
|
|
20240308,154200,359904440,14760,14760,14760,14760,0
|
|
20240308,154100,359904440,14760,14760,14760,14760,0
|
|
20240308,154000,359904440,14760,14760,14760,14760,0
|
|
20240308,153900,359904440,14760,14760,14760,14760,0
|
|
20240308,153800,359904440,14760,14760,14760,14760,0
|
|
20240308,153700,359904440,14760,14760,14760,14760,310
|
|
20240308,153600,359904440,14760,14760,14760,14760,0
|
|
20240308,153500,359904440,14760,14760,14760,14760,0
|
|
20240308,153400,359904440,14760,14760,14760,14760,0
|
|
20240308,153300,359904440,14760,14760,14760,14760,0
|
|
20240308,153200,359904440,14760,14760,14760,14760,0
|
|
20240308,153100,359904440,14760,14760,14760,14760,0
|
|
20240308,153000,359904440,14760,14760,14760,14760,310
|
|
20240308,152900,355328840,14700,14700,14700,14700,0
|
|
20240308,152800,355328840,14700,14700,14700,14700,0
|
|
20240308,152700,355328840,14700,14700,14700,14700,0
|
|
20240308,152600,355328840,14700,14700,14700,14700,0
|
|
20240308,152500,355328840,14700,14700,14700,14700,0
|
|
20240308,152400,355328840,14700,14700,14700,14700,0
|
|
20240308,152300,355328840,14700,14700,14700,14700,0
|
|
20240308,152200,355328840,14700,14700,14700,14700,0
|
|
20240308,152100,355328840,14700,14700,14700,14700,0
|
|
20240308,152000,355328840,14700,14700,14700,14700,0
|
|
20240308,151900,355328840,14700,14740,14740,14700,119
|
|
20240308,151800,353575240,14720,14740,14750,14720,35
|
|
20240308,151700,353059210,14740,14750,14750,14740,40
|
|
20240308,151600,352469540,14750,14740,14750,14740,99
|
|
20240308,151500,351009360,14750,14750,14750,14750,0
|
|
20240308,151400,351009360,14750,14740,14750,14740,111
|
|
20240308,151300,349372580,14740,14740,14740,14740,43
|
|
20240308,151200,348738760,14720,14740,14740,14720,35
|
|
20240308,151100,348223170,14740,14730,14740,14730,52
|
|
20240308,151000,347456980,14730,14720,14730,14720,48
|
|
20240308,150900,346750020,14730,14710,14740,14710,64
|
|
20240308,150800,345807080,14720,14730,14740,14720,63
|
|
20240308,150700,344878780,14740,14670,14740,14670,184
|
|
20240308,150600,342176110,14670,14680,14680,14670,150
|
|
20240308,150500,339974320,14680,14680,14680,14670,78
|
|
20240308,150400,338829400,14680,14680,14680,14680,190
|
|
20240308,150300,336040200,14680,14680,14680,14680,13
|
|
20240308,150200,335849360,14680,14700,14700,14680,826
|
|
20240308,150100,323709700,14700,14690,14700,14690,140
|
|
20240308,150000,321651740,14700,14700,14700,14700,119
|
|
20240308,145900,319902440,14700,14720,14720,14700,179
|
|
20240308,145800,317270010,14720,14730,14730,14720,303
|
|
20240308,145700,312808520,14730,14730,14730,14730,140
|
|
20240308,145600,310746320,14740,14740,14740,14740,40
|
|
20240308,145500,310156720,14740,14740,14740,14740,14
|
|
20240308,145400,309950360,14750,14730,14760,14730,202
|
|
20240308,145300,306970800,14740,14740,14750,14730,119
|
|
20240308,145200,305216720,14740,14740,14740,14740,25
|
|
20240308,145100,304848220,14740,14740,14740,14740,40
|
|
20240308,145000,304258620,14740,14740,14740,14740,18
|
|
20240308,144900,303993300,14750,14740,14750,14740,162
|
|
20240308,144800,301603870,14740,14750,14750,14720,665
|
|
20240308,144700,291800930,14760,14800,14800,14750,528
|
|
20240308,144600,283998980,14810,14810,14810,14810,40
|
|
20240308,144500,283406580,14810,14810,14810,14810,53
|
|
20240308,144400,282621650,14810,14810,14820,14810,61
|
|
20240308,144300,281717750,14810,14810,14820,14810,27
|
|
20240308,144200,281317840,14810,14820,14820,14810,5
|
|
20240308,144100,281243750,14820,14840,14840,14820,90
|
|
20240308,144000,279908350,14850,14850,14860,14850,351
|
|
20240308,143900,274694540,14850,14850,14860,14850,57
|
|
20240308,143800,273847710,14850,14850,14870,14850,102
|
|
20240308,143700,272331990,14850,14850,14860,14850,43
|
|
20240308,143600,271693370,14850,14850,14850,14850,12
|
|
20240308,143500,271515170,14850,14850,14870,14850,87
|
|
20240308,143400,270221910,14850,14850,14860,14850,26
|
|
20240308,143300,269835730,14850,14830,14870,14830,147
|
|
20240308,143200,267652970,14830,14830,14830,14830,12
|
|
20240308,143100,267475010,14830,14820,14840,14820,143
|
|
20240308,143000,265353750,14820,14820,14820,14820,15
|
|
20240308,142900,265131450,14820,14820,14820,14820,11
|
|
20240308,142800,264968430,14820,14820,14820,14820,14
|
|
20240308,142700,264760950,14820,14820,14820,14820,11
|
|
20240308,142600,264597930,14820,14820,14820,14820,21
|
|
20240308,142500,264286710,14820,14820,14820,14820,11
|
|
20240308,142400,264123690,14830,14810,14830,14810,251
|
|
20240308,142300,260403390,14810,14810,14810,14810,11
|
|
20240308,142200,260240480,14810,14810,14810,14810,18
|
|
20240308,142100,259973900,14820,14820,14820,14820,225
|
|
20240308,142000,256639400,14820,14820,14820,14820,23
|
|
20240308,141900,256298540,14820,14820,14820,14820,16
|
|
20240308,141800,256061420,14820,14830,14830,14820,259
|
|
20240308,141700,252221770,14830,14830,14830,14830,13
|
|
20240308,141600,252028980,14830,14830,14830,14830,22
|
|
20240308,141500,251702720,14830,14830,14840,14830,20
|
|
20240308,141400,251406050,14830,14850,14850,14830,247
|
|
20240308,141300,247738580,14850,14860,14870,14850,299
|
|
20240308,141200,243294940,14860,14860,14860,14860,25
|
|
20240308,141100,242923440,14860,14860,14860,14860,13
|
|
20240308,141000,242730260,14860,14860,14860,14860,13
|
|
20240308,140900,242537080,14860,14860,14860,14860,20
|
|
20240308,140800,242239880,14860,14860,14860,14860,27
|
|
20240308,140700,241838660,14860,14870,14870,14860,63
|
|
20240308,140600,240902010,14880,14880,14880,14880,75
|
|
20240308,140500,239786010,14880,14880,14880,14880,1
|
|
20240308,140400,239771130,14880,14880,14880,14860,193
|
|
20240308,140300,236901290,14880,14880,14880,14880,210
|
|
20240308,140200,233776490,14880,14880,14880,14880,0
|
|
20240308,140100,233776490,14880,14880,14880,14880,163
|
|
20240308,140000,231351050,14880,14830,14880,14830,531
|
|
20240308,135900,223459050,14800,14800,14800,14800,18
|
|
20240308,135800,223192650,14830,14830,14830,14830,59
|
|
20240308,135700,222317680,14820,14820,14820,14820,0
|
|
20240308,135600,222317680,14820,14820,14820,14820,12
|
|
20240308,135500,222139840,14820,14800,14820,14800,436
|
|
20240308,135400,215680980,14810,14810,14810,14810,0
|
|
20240308,135300,215680980,14810,14810,14810,14810,11
|
|
20240308,135200,215518070,14810,14810,14810,14810,52
|
|
20240308,135100,214747950,14810,14810,14810,14810,42
|
|
20240308,135000,214125930,14800,14800,14800,14800,0
|
|
20240308,134900,214125930,14800,14800,14800,14800,2
|
|
20240308,134800,214096330,14810,14810,14810,14810,61
|
|
20240308,134700,213192920,14810,14810,14810,14810,0
|
|
20240308,134600,213192920,14810,14810,14810,14810,87
|
|
20240308,134500,211904450,14810,14810,14810,14810,0
|
|
20240308,134400,211904450,14810,14810,14810,14810,0
|
|
20240308,134300,211904450,14810,14810,14810,14810,13
|
|
20240308,134200,211711920,14800,14800,14800,14800,0
|
|
20240308,134100,211711920,14800,14800,14800,14800,2
|
|
20240308,134000,211682320,14810,14800,14810,14800,85
|
|
20240308,133900,210423490,14800,14800,14800,14800,10
|
|
20240308,133800,210275490,14800,14800,14800,14800,14
|
|
20240308,133700,210068290,14800,14800,14800,14800,213
|
|
20240308,133600,206915890,14810,14800,14810,14800,49
|
|
20240308,133500,206190220,14810,14810,14810,14810,44
|
|
20240308,133400,205538580,14810,14810,14810,14810,86
|
|
20240308,133300,204264920,14820,14810,14820,14810,32
|
|
20240308,133200,203790700,14810,14810,14810,14810,2
|
|
20240308,133100,203761080,14820,14810,14820,14810,48
|
|
20240308,133000,203049740,14810,14810,14810,14810,2
|
|
20240308,132900,203020120,14810,14810,14810,14810,0
|
|
20240308,132800,203020120,14810,14810,14810,14810,42
|
|
20240308,132700,202398100,14810,14810,14810,14810,170
|
|
20240308,132600,199880400,14810,14810,14810,14810,5
|
|
20240308,132500,199806350,14810,14810,14810,14810,0
|
|
20240308,132400,199806350,14810,14820,14820,14810,80
|
|
20240308,132300,198620770,14820,14820,14820,14820,17
|
|
20240308,132200,198368830,14810,14810,14810,14810,0
|
|
20240308,132100,198368830,14810,14810,14810,14810,0
|
|
20240308,132000,198368830,14810,14810,14810,14810,0
|
|
20240308,131900,198368830,14810,14810,14810,14810,0
|
|
20240308,131800,198368830,14810,14810,14810,14810,0
|
|
20240308,131700,198368830,14810,14810,14810,14810,0
|
|
20240308,131600,198368830,14810,14810,14810,14810,0
|
|
20240308,131500,198368830,14810,14810,14810,14810,0
|
|
20240308,131400,198368830,14810,14810,14810,14810,0
|
|
20240308,131300,198368830,14810,14810,14810,14810,0
|
|
20240308,131200,198368830,14810,14810,14810,14810,0
|
|
20240308,131100,198368830,14810,14810,14810,14810,0
|
|
20240308,131000,198368830,14810,14820,14820,14810,235
|
|
20240308,130900,194887370,14820,14820,14820,14820,0
|
|
20240308,130800,194887370,14820,14820,14820,14820,0
|
|
20240308,130700,194887370,14820,14820,14820,14820,0
|
|
20240308,130600,194887370,14820,14820,14820,14820,610
|
|
20240308,130500,185847170,14820,14820,14820,14820,0
|
|
20240308,130400,185847170,14820,14820,14820,14820,0
|
|
20240308,130300,185847170,14820,14820,14820,14820,0
|
|
20240308,130200,185847170,14820,14820,14820,14820,0
|
|
20240308,130100,185847170,14820,14820,14820,14820,1
|
|
20240308,130000,185832350,14820,14820,14820,14820,0
|
|
20240308,125900,185832350,14820,14830,14830,14820,156
|
|
20240308,125800,183520030,14830,14850,14850,14830,535
|
|
20240308,125700,175584440,14870,14860,14870,14860,90
|
|
20240308,125600,174246260,14870,14870,14870,14870,0
|
|
20240308,125500,174246260,14870,14860,14870,14860,55
|
|
20240308,125400,173428460,14860,14860,14860,14860,2
|
|
20240308,125300,173398740,14870,14860,14870,14860,32
|
|
20240308,125200,172922950,14870,14870,14870,14870,0
|
|
20240308,125100,172922950,14870,14860,14870,14860,45
|
|
20240308,125000,172254210,14860,14860,14860,14860,41
|
|
20240308,124900,171644950,14860,14860,14860,14860,0
|
|
20240308,124800,171644950,14860,14860,14860,14860,55
|
|
20240308,124700,170827650,14860,14850,14860,14850,42
|
|
20240308,124600,170203540,14860,14860,14860,14840,5
|
|
20240308,124500,170129280,14860,14860,14860,14860,43
|
|
20240308,124400,169490300,14860,14860,14860,14860,0
|
|
20240308,124300,169490300,14860,14860,14860,14860,8
|
|
20240308,124200,169371420,14860,14860,14860,14860,39
|
|
20240308,124100,168791880,14860,14860,14860,14860,0
|
|
20240308,124000,168791880,14860,14860,14860,14860,50
|
|
20240308,123900,168048880,14860,14860,14860,14860,0
|
|
20240308,123800,168048880,14860,14860,14860,14860,33
|
|
20240308,123700,167558500,14860,14860,14860,14860,0
|
|
20240308,123600,167558500,14860,14860,14860,14860,0
|
|
20240308,123500,167558500,14860,14860,14860,14860,82
|
|
20240308,123400,166339980,14860,14860,14860,14860,0
|
|
20240308,123300,166339980,14860,14860,14860,14860,59
|
|
20240308,123200,165463240,14870,14850,14870,14850,103
|
|
20240308,123100,163931810,14870,14860,14870,14850,143
|
|
20240308,123000,161806070,14850,14850,14870,14850,83
|
|
20240308,122900,160573080,14850,14850,14850,14850,0
|
|
20240308,122800,160573080,14850,14850,14850,14850,11
|
|
20240308,122700,160409730,14850,14850,14850,14850,33
|
|
20240308,122600,159919680,14850,14850,14850,14850,0
|
|
20240308,122500,159919680,14850,14830,14850,14830,80
|
|
20240308,122400,158731720,14830,14830,14830,14830,2
|
|
20240308,122300,158702060,14850,14850,14850,14850,29
|
|
20240308,122200,158271410,14830,14830,14830,14830,0
|
|
20240308,122100,158271410,14830,14830,14830,14830,0
|
|
20240308,122000,158271410,14830,14830,14830,14830,0
|
|
20240308,121900,158271410,14830,14830,14830,14830,10
|
|
20240308,121800,158123110,14830,14830,14830,14830,1
|
|
20240308,121700,158108280,14840,14840,14840,14840,0
|
|
20240308,121600,158108280,14840,14840,14840,14840,0
|
|
20240308,121500,158108280,14840,14840,14840,14840,0
|
|
20240308,121400,158108280,14840,14840,14840,14840,25
|
|
20240308,121300,157737280,14840,14840,14840,14840,0
|
|
20240308,121200,157737280,14840,14840,14840,14840,5
|
|
20240308,121100,157663080,14840,14840,14840,14840,6
|
|
20240308,121000,157574040,14840,14840,14840,14840,0
|
|
20240308,120900,157574040,14840,14840,14840,14840,94
|
|
20240308,120800,156179080,14840,14840,14840,14840,2
|
|
20240308,120700,156149400,14840,14840,14840,14840,6
|
|
20240308,120600,156060360,14850,14870,14870,14850,434
|
|
20240308,120500,149608080,14870,14870,14870,14870,68
|
|
20240308,120400,148596920,14870,14870,14870,14870,8
|
|
20240308,120300,148477960,14880,14870,14880,14870,90
|
|
20240308,120200,147138810,14870,14870,14870,14870,5
|
|
20240308,120100,147064460,14880,14850,14880,14850,454
|
|
20240308,120000,140313580,14870,14840,14870,14840,210
|
|
20240308,115900,137193040,14840,14840,14840,14840,5
|
|
20240308,115800,137118840,14840,14860,14860,14840,12
|
|
20240308,115700,136940620,14860,14860,14860,14860,98
|
|
20240308,115600,135484340,14860,14860,14860,14860,0
|
|
20240308,115500,135484340,14860,14860,14860,14860,0
|
|
20240308,115400,135484340,14860,14860,14860,14860,0
|
|
20240308,115300,135484340,14860,14860,14860,14860,8
|
|
20240308,115200,135365460,14860,14860,14860,14860,98
|
|
20240308,115100,133909180,14840,14840,14840,14840,7
|
|
20240308,115000,133805300,14860,14840,14860,14840,54
|
|
20240308,114900,133003460,14840,14840,14840,14840,5
|
|
20240308,114800,132929260,14840,14840,14840,14840,5
|
|
20240308,114700,132855060,14840,14840,14850,14840,54
|
|
20240308,114600,132053210,14840,14840,14840,14840,5
|
|
20240308,114500,131979010,14840,14840,14840,14840,22
|
|
20240308,114400,131652530,14840,14840,14840,14840,5
|
|
20240308,114300,131578330,14860,14850,14860,14850,29
|
|
20240308,114200,131147440,14850,14850,14850,14850,20
|
|
20240308,114100,130850440,14850,14850,14850,14850,5
|
|
20240308,114000,130776190,14850,14860,14860,14850,60
|
|
20240308,113900,129884640,14860,14860,14860,14860,1
|
|
20240308,113800,129869780,14860,14860,14860,14860,38
|
|
20240308,113700,129305100,14860,14860,14860,14860,0
|
|
20240308,113600,129305100,14860,14860,14860,14860,33
|
|
20240308,113500,128814720,14820,14820,14820,14820,1
|
|
20240308,113400,128799900,14860,14860,14860,14860,135
|
|
20240308,113300,126793800,14860,14860,14860,14860,9
|
|
20240308,113200,126660060,14860,14860,14860,14860,195
|
|
20240308,113100,123762360,14860,14860,14860,14860,0
|
|
20240308,113000,123762360,14860,14860,14860,14860,120
|
|
20240308,112900,121979160,14860,14860,14860,14860,0
|
|
20240308,112800,121979160,14860,14860,14860,14860,37
|
|
20240308,112700,121429340,14860,14820,14860,14820,61
|
|
20240308,112600,120523050,14860,14850,14860,14850,73
|
|
20240308,112500,119438360,14850,14850,14850,14850,0
|
|
20240308,112400,119438360,14850,14850,14860,14850,39
|
|
20240308,112300,118858860,14860,14840,14860,14840,97
|
|
20240308,112200,117418510,14820,14820,14820,14820,3
|
|
20240308,112100,117374050,14820,14820,14820,14820,3
|
|
20240308,112000,117329590,14850,14840,14850,14840,92
|
|
20240308,111900,115964000,14840,14840,14840,14840,0
|
|
20240308,111800,115964000,14840,14820,14840,14820,7
|
|
20240308,111700,115860160,14820,14820,14820,14820,4
|
|
20240308,111600,115800880,14820,14840,14840,14820,63
|
|
20240308,111500,114866000,14840,14840,14840,14820,49
|
|
20240308,111400,114138890,14840,14840,14840,14840,0
|
|
20240308,111300,114138890,14840,14820,14840,14820,10
|
|
20240308,111200,113990510,14820,14840,14840,14820,38
|
|
20240308,111100,113426610,14820,14820,14820,14820,0
|
|
20240308,111000,113426610,14820,14820,14820,14820,4
|
|
20240308,110900,113367330,14820,14820,14820,14820,4
|
|
20240308,110800,113308050,14830,14830,14830,14830,104
|
|
20240308,110700,111765730,14830,14830,14830,14830,9
|
|
20240308,110600,111632260,14830,14830,14830,14830,6
|
|
20240308,110500,111543280,14830,14840,14850,14830,80
|
|
20240308,110400,110355990,14830,14830,14830,14830,6
|
|
20240308,110300,110267010,14840,14830,14840,14830,17
|
|
20240308,110200,110014790,14830,14840,14840,14830,95
|
|
20240308,110100,108605050,14830,14830,14830,14830,8
|
|
20240308,110000,108486410,14830,14830,14830,14830,5
|
|
20240308,105900,108412260,14830,14830,14830,14830,6
|
|
20240308,105800,108323280,14840,14830,14840,14830,38
|
|
20240308,105700,107759420,14830,14830,14830,14830,6
|
|
20240308,105600,107670440,14840,14840,14840,14840,150
|
|
20240308,105500,105444440,14840,14840,14840,14840,25
|
|
20240308,105400,105073440,14850,14850,14850,14850,0
|
|
20240308,105300,105073440,14850,14850,14850,14830,61
|
|
20240308,105200,104167990,14850,14850,14850,14850,1
|
|
20240308,105100,104153140,14850,14840,14850,14830,56
|
|
20240308,105000,103322090,14830,14830,14830,14830,5
|
|
20240308,104900,103247940,14830,14830,14830,14830,0
|
|
20240308,104800,103247940,14830,14830,14830,14830,0
|
|
20240308,104700,103247940,14830,14830,14830,14830,1
|
|
20240308,104600,103233110,14830,14830,14830,14830,2
|
|
20240308,104500,103203450,14850,14850,14860,14850,343
|
|
20240308,104400,98107640,14860,14860,14860,14860,0
|
|
20240308,104300,98107640,14860,14860,14860,14860,39
|
|
20240308,104200,97528100,14850,14850,14850,14850,202
|
|
20240308,104100,94528400,14850,14850,14850,14850,42
|
|
20240308,104000,93904700,14850,14850,14850,14850,34
|
|
20240308,103900,93399800,14850,14850,14850,14850,0
|
|
20240308,103800,93399800,14850,14830,14850,14830,119
|
|
20240308,103700,91633650,14830,14830,14830,14830,1
|
|
20240308,103600,91618820,14830,14840,14840,14830,47
|
|
20240308,103500,90921420,14830,14830,14830,14830,0
|
|
20240308,103400,90921420,14830,14830,14830,14830,177
|
|
20240308,103300,88296510,14830,14820,14830,14820,206
|
|
20240308,103200,85242580,14820,14820,14820,14820,0
|
|
20240308,103100,85242580,14820,14820,14830,14820,98
|
|
20240308,103000,83789850,14830,14820,14830,14820,114
|
|
20240308,102900,82099910,14820,14820,14820,14820,0
|
|
20240308,102800,82099910,14820,14790,14820,14790,10
|
|
20240308,102700,81951860,14790,14790,14820,14790,120
|
|
20240308,102600,80175340,14790,14790,14790,14790,5
|
|
20240308,102500,80101390,14790,14780,14800,14780,118
|
|
20240308,102400,78356350,14800,14800,14800,14800,33
|
|
20240308,102300,77867950,14780,14780,14780,14780,2
|
|
20240308,102200,77838390,14780,14790,14790,14780,9
|
|
20240308,102100,77705300,14790,14790,14790,14790,50
|
|
20240308,102000,76965800,14820,14790,14820,14790,38
|
|
20240308,101900,76403290,14790,14790,14790,14790,34
|
|
20240308,101800,75900430,14820,14790,14820,14790,33
|
|
20240308,101700,75411670,14770,14780,14780,14760,104
|
|
20240308,101600,73875220,14780,14780,14780,14780,8
|
|
20240308,101500,73756980,14780,14780,14780,14780,5
|
|
20240308,101400,73683080,14770,14770,14790,14770,68
|
|
20240308,101300,72677880,14750,14750,14750,14750,2
|
|
20240308,101200,72648380,14750,14750,14750,14750,2
|
|
20240308,101100,72618880,14790,14720,14790,14720,57
|
|
20240308,101000,71778150,14710,14710,14710,14710,1
|
|
20240308,100900,71763440,14710,14710,14710,14710,5
|
|
20240308,100800,71689890,14710,14730,14730,14710,32
|
|
20240308,100700,71218550,14710,14710,14710,14710,0
|
|
20240308,100600,71218550,14710,14710,14710,14710,0
|
|
20240308,100500,71218550,14710,14710,14710,14710,7
|
|
20240308,100400,71115580,14710,14710,14710,14710,5
|
|
20240308,100300,71042030,14730,14730,14730,14730,66
|
|
20240308,100200,70069850,14730,14780,14780,14730,62
|
|
20240308,100100,69155120,14810,14780,14820,14740,1383
|
|
20240308,100000,48665350,14800,14740,14810,14740,183
|
|
20240308,095900,45959630,14740,14750,14750,14740,124
|
|
20240308,095800,44130930,14750,14750,14750,14750,0
|
|
20240308,095700,44130930,14750,14750,14750,14750,0
|
|
20240308,095600,44130930,14750,14750,14750,14750,0
|
|
20240308,095500,44130930,14750,14750,14750,14750,1
|
|
20240308,095400,44116180,14770,14750,14770,14750,2
|
|
20240308,095300,44086660,14770,14750,14780,14750,37
|
|
20240308,095200,43540410,14750,14750,14750,14750,10
|
|
20240308,095100,43392910,14750,14760,14760,14750,38
|
|
20240308,095000,42832080,14760,14780,14810,14760,57
|
|
20240308,094900,41988270,14750,14750,14750,14750,0
|
|
20240308,094800,41988270,14750,14750,14750,14750,5
|
|
20240308,094700,41914520,14810,14740,14810,14740,10
|
|
20240308,094600,41766980,14730,14730,14730,14730,3
|
|
20240308,094500,41722790,14730,14730,14730,14730,3
|
|
20240308,094400,41678600,14730,14760,14810,14730,96
|
|
20240308,094300,40258710,14740,14740,14740,14740,1
|
|
20240308,094200,40243970,14800,14740,14800,14740,15
|
|
20240308,094100,40022290,14710,14700,14780,14700,28
|
|
20240308,094000,39608860,14700,14700,14700,14700,0
|
|
20240308,093900,39608860,14700,14700,14700,14700,0
|
|
20240308,093800,39608860,14700,14700,14700,14700,2
|
|
20240308,093700,39579460,14680,14680,14680,14680,8
|
|
20240308,093600,39462020,14680,14680,14680,14680,6
|
|
20240308,093500,39373940,14680,14680,14680,14680,0
|
|
20240308,093400,39373940,14680,14680,14680,14680,1
|
|
20240308,093300,39359260,14680,14680,14680,14680,15
|
|
20240308,093200,39139060,14680,14680,14680,14680,15
|
|
20240308,093100,38918860,14680,14690,14690,14680,404
|
|
20240308,093000,32986160,14690,14690,14690,14690,18
|
|
20240308,092900,32721740,14690,14690,14690,14690,47
|
|
20240308,092800,32031310,14690,14690,14690,14690,44
|
|
20240308,092700,31384950,14690,14730,14730,14690,1224
|
|
20240308,092600,13371600,14730,14730,14730,14730,3
|
|
20240308,092500,13327410,14730,14750,14750,14730,83
|
|
20240308,092400,12103220,14750,14750,14750,14750,1
|
|
20240308,092300,12088470,14750,14750,14780,14750,52
|
|
20240308,092200,11320880,14750,14750,14750,14750,0
|
|
20240308,092100,11320880,14750,14750,14750,14740,7
|
|
20240308,092000,11217640,14780,14740,14780,14740,12
|
|
20240308,091900,11040430,14720,14740,14740,14720,3
|
|
20240308,091800,10996230,14740,14770,14770,14740,17
|
|
20240308,091700,10745410,14780,14780,14780,14780,0
|
|
20240308,091600,10745410,14780,14770,14780,14770,18
|
|
20240308,091500,10479400,14770,14770,14770,14740,6
|
|
20240308,091400,10390870,14740,14740,14740,14740,1
|
|
20240308,091300,10376130,14740,14740,14740,14740,0
|
|
20240308,091200,10376130,14740,14740,14740,14740,0
|
|
20240308,091100,10376130,14740,14740,14740,14740,1
|
|
20240308,091000,10361390,14720,14740,14740,14720,523
|
|
20240308,090900,2656820,14720,14720,14720,14720,0
|
|
20240308,090800,2656820,14720,14720,14720,14720,0
|
|
20240308,090700,2656820,14720,14720,14720,14720,0
|
|
20240308,090600,2656820,14720,14720,14720,14720,0
|
|
20240308,090500,2656820,14720,14730,14730,14720,58
|
|
20240308,090400,1803010,14780,14780,14780,14780,0
|
|
20240308,090300,1803010,14780,14780,14780,14780,0
|
|
20240308,090200,1803010,14780,14780,14780,14780,0
|
|
20240308,090100,1803010,14780,14720,14780,14720,2
|
|
20240308,090000,1773510,14690,14780,14780,14690,120
|