618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,191500,243145020,12760,12760,12760,12760,1872
|
|
20240313,191400,243145020,12760,12760,12760,12760,0
|
|
20240313,191300,243145020,12760,12760,12760,12760,0
|
|
20240313,191200,243145020,12760,12760,12760,12760,0
|
|
20240313,191100,243145020,12760,12760,12760,12760,0
|
|
20240313,191000,243145020,12760,12760,12760,12760,0
|
|
20240313,190900,243145020,12760,12760,12760,12760,0
|
|
20240313,190800,243145020,12760,12760,12760,12760,0
|
|
20240313,190700,243145020,12760,12760,12760,12760,0
|
|
20240313,190600,243145020,12760,12760,12760,12760,0
|
|
20240313,190500,243145020,12760,12760,12760,12760,0
|
|
20240313,190400,243145020,12760,12760,12760,12760,0
|
|
20240313,190300,243145020,12760,12760,12760,12760,0
|
|
20240313,190200,243145020,12760,12760,12760,12760,0
|
|
20240313,190100,243145020,12760,12760,12760,12760,0
|
|
20240313,190000,243145020,12760,12760,12760,12760,0
|
|
20240313,185900,243145020,12760,12760,12760,12760,0
|
|
20240313,185800,243145020,12760,12760,12760,12760,0
|
|
20240313,185700,243145020,12760,12760,12760,12760,0
|
|
20240313,185600,243145020,12760,12760,12760,12760,0
|
|
20240313,185500,243145020,12760,12760,12760,12760,0
|
|
20240313,185400,243145020,12760,12760,12760,12760,0
|
|
20240313,185300,243145020,12760,12760,12760,12760,0
|
|
20240313,185200,243145020,12760,12760,12760,12760,0
|
|
20240313,185100,243145020,12760,12760,12760,12760,0
|
|
20240313,185000,243145020,12760,12760,12760,12760,0
|
|
20240313,184900,243145020,12760,12760,12760,12760,0
|
|
20240313,184800,243145020,12760,12760,12760,12760,0
|
|
20240313,184700,243145020,12760,12760,12760,12760,0
|
|
20240313,184600,243145020,12760,12760,12760,12760,0
|
|
20240313,184500,243145020,12760,12760,12760,12760,1872
|
|
20240313,184400,243145020,12760,12760,12760,12760,0
|
|
20240313,184300,243145020,12760,12760,12760,12760,0
|
|
20240313,184200,243145020,12760,12760,12760,12760,0
|
|
20240313,184100,243145020,12760,12760,12760,12760,0
|
|
20240313,184000,243145020,12760,12760,12760,12760,0
|
|
20240313,183900,243145020,12760,12760,12760,12760,0
|
|
20240313,183800,243145020,12760,12760,12760,12760,0
|
|
20240313,183700,243145020,12760,12760,12760,12760,0
|
|
20240313,183600,243145020,12760,12760,12760,12760,0
|
|
20240313,183500,243145020,12760,12760,12760,12760,0
|
|
20240313,183400,243145020,12760,12760,12760,12760,0
|
|
20240313,183300,243145020,12760,12760,12760,12760,0
|
|
20240313,183200,243145020,12760,12760,12760,12760,0
|
|
20240313,183100,243145020,12760,12760,12760,12760,0
|
|
20240313,183000,243145020,12760,12760,12760,12760,0
|
|
20240313,182900,243145020,12760,12760,12760,12760,0
|
|
20240313,182800,243145020,12760,12760,12760,12760,0
|
|
20240313,182700,243145020,12760,12760,12760,12760,0
|
|
20240313,182600,243145020,12760,12760,12760,12760,0
|
|
20240313,182500,243145020,12760,12760,12760,12760,0
|
|
20240313,182400,243145020,12760,12760,12760,12760,0
|
|
20240313,182300,243145020,12760,12760,12760,12760,0
|
|
20240313,182200,243145020,12760,12760,12760,12760,0
|
|
20240313,182100,243145020,12760,12760,12760,12760,0
|
|
20240313,182000,243145020,12760,12760,12760,12760,0
|
|
20240313,181900,243145020,12760,12760,12760,12760,0
|
|
20240313,181800,243145020,12760,12760,12760,12760,0
|
|
20240313,181700,243145020,12760,12760,12760,12760,0
|
|
20240313,181600,243145020,12760,12760,12760,12760,0
|
|
20240313,181500,243145020,12760,12760,12760,12760,1872
|
|
20240313,181400,243145020,12760,12760,12760,12760,0
|
|
20240313,181300,243145020,12760,12760,12760,12760,0
|
|
20240313,181200,243145020,12760,12760,12760,12760,0
|
|
20240313,181100,243145020,12760,12760,12760,12760,0
|
|
20240313,181000,243145020,12760,12760,12760,12760,0
|
|
20240313,180900,243145020,12760,12760,12760,12760,0
|
|
20240313,180800,243145020,12760,12760,12760,12760,0
|
|
20240313,180700,243145020,12760,12760,12760,12760,0
|
|
20240313,180600,243145020,12760,12760,12760,12760,0
|
|
20240313,180500,243145020,12760,12760,12760,12760,0
|
|
20240313,180400,243145020,12760,12760,12760,12760,0
|
|
20240313,180300,243145020,12760,12760,12760,12760,0
|
|
20240313,180200,243145020,12760,12760,12760,12760,0
|
|
20240313,180100,243145020,12760,12760,12760,12760,0
|
|
20240313,180000,243145020,12760,12760,12760,12760,0
|
|
20240313,175900,243145020,12760,12760,12760,12760,0
|
|
20240313,175800,243145020,12760,12760,12760,12760,0
|
|
20240313,175700,243145020,12760,12760,12760,12760,0
|
|
20240313,175600,243145020,12760,12760,12760,12760,0
|
|
20240313,175500,243145020,12760,12760,12760,12760,0
|
|
20240313,175400,243145020,12760,12760,12760,12760,0
|
|
20240313,175300,243145020,12760,12760,12760,12760,0
|
|
20240313,175200,243145020,12760,12760,12760,12760,0
|
|
20240313,175100,243145020,12760,12760,12760,12760,0
|
|
20240313,175000,243145020,12760,12760,12760,12760,0
|
|
20240313,174900,243145020,12760,12760,12760,12760,0
|
|
20240313,174800,243145020,12760,12760,12760,12760,0
|
|
20240313,174700,243145020,12760,12760,12760,12760,0
|
|
20240313,174600,243145020,12760,12760,12760,12760,0
|
|
20240313,174500,243145020,12760,12760,12760,12760,1872
|
|
20240313,174400,243145020,12760,12760,12760,12760,0
|
|
20240313,174300,243145020,12760,12760,12760,12760,0
|
|
20240313,174200,243145020,12760,12760,12760,12760,0
|
|
20240313,174100,243145020,12760,12760,12760,12760,0
|
|
20240313,174000,243145020,12760,12760,12760,12760,0
|
|
20240313,173900,243145020,12760,12760,12760,12760,0
|
|
20240313,173800,243145020,12760,12760,12760,12760,0
|
|
20240313,173700,243145020,12760,12760,12760,12760,0
|
|
20240313,173600,243145020,12760,12760,12760,12760,0
|
|
20240313,173500,243145020,12760,12760,12760,12760,0
|
|
20240313,173400,243145020,12760,12760,12760,12760,0
|
|
20240313,173300,243145020,12760,12760,12760,12760,0
|
|
20240313,173200,243145020,12760,12760,12760,12760,0
|
|
20240313,173100,243145020,12760,12760,12760,12760,0
|
|
20240313,173000,243145020,12760,12760,12760,12760,0
|
|
20240313,172900,243145020,12760,12760,12760,12760,0
|
|
20240313,172800,243145020,12760,12760,12760,12760,0
|
|
20240313,172700,243145020,12760,12760,12760,12760,0
|
|
20240313,172600,243145020,12760,12760,12760,12760,0
|
|
20240313,172500,243145020,12760,12760,12760,12760,0
|
|
20240313,172400,243145020,12760,12760,12760,12760,0
|
|
20240313,172300,243145020,12760,12760,12760,12760,0
|
|
20240313,172200,243145020,12760,12760,12760,12760,0
|
|
20240313,172100,243145020,12760,12760,12760,12760,0
|
|
20240313,172000,243145020,12760,12760,12760,12760,0
|
|
20240313,171900,243145020,12760,12760,12760,12760,0
|
|
20240313,171800,243145020,12760,12760,12760,12760,0
|
|
20240313,171700,243145020,12760,12760,12760,12760,0
|
|
20240313,171600,243145020,12760,12760,12760,12760,0
|
|
20240313,171500,243145020,12760,12760,12760,12760,1872
|
|
20240313,171400,243145020,12760,12760,12760,12760,0
|
|
20240313,171300,243145020,12760,12760,12760,12760,0
|
|
20240313,171200,243145020,12760,12760,12760,12760,0
|
|
20240313,171100,243145020,12760,12760,12760,12760,0
|
|
20240313,171000,243145020,12760,12760,12760,12760,0
|
|
20240313,170900,243145020,12760,12760,12760,12760,0
|
|
20240313,170800,243145020,12760,12760,12760,12760,0
|
|
20240313,170700,243145020,12760,12760,12760,12760,0
|
|
20240313,170600,243145020,12760,12760,12760,12760,0
|
|
20240313,170500,243145020,12760,12760,12760,12760,0
|
|
20240313,170400,243145020,12760,12760,12760,12760,0
|
|
20240313,170300,243145020,12760,12760,12760,12760,0
|
|
20240313,170200,243145020,12760,12760,12760,12760,0
|
|
20240313,170100,243145020,12760,12760,12760,12760,0
|
|
20240313,170000,243145020,12760,12760,12760,12760,0
|
|
20240313,165900,243145020,12760,12760,12760,12760,0
|
|
20240313,165800,243145020,12760,12760,12760,12760,0
|
|
20240313,165700,243145020,12760,12760,12760,12760,0
|
|
20240313,165600,243145020,12760,12760,12760,12760,0
|
|
20240313,165500,243145020,12760,12760,12760,12760,0
|
|
20240313,165400,243145020,12760,12760,12760,12760,0
|
|
20240313,165300,243145020,12760,12760,12760,12760,0
|
|
20240313,165200,243145020,12760,12760,12760,12760,0
|
|
20240313,165100,243145020,12760,12760,12760,12760,0
|
|
20240313,165000,243145020,12760,12760,12760,12760,0
|
|
20240313,164900,243145020,12760,12760,12760,12760,0
|
|
20240313,164800,243145020,12760,12760,12760,12760,0
|
|
20240313,164700,243145020,12760,12760,12760,12760,0
|
|
20240313,164600,243145020,12760,12760,12760,12760,0
|
|
20240313,164500,243145020,12760,12760,12760,12760,1872
|
|
20240313,164400,243145020,12760,12760,12760,12760,0
|
|
20240313,164300,243145020,12760,12760,12760,12760,0
|
|
20240313,164200,243145020,12760,12760,12760,12760,0
|
|
20240313,164100,243145020,12760,12760,12760,12760,0
|
|
20240313,164000,243145020,12760,12760,12760,12760,0
|
|
20240313,163900,243145020,12760,12760,12760,12760,0
|
|
20240313,163800,243145020,12760,12760,12760,12760,0
|
|
20240313,163700,243145020,12760,12760,12760,12760,0
|
|
20240313,163600,243145020,12760,12760,12760,12760,0
|
|
20240313,163500,243145020,12760,12760,12760,12760,0
|
|
20240313,163400,243145020,12760,12760,12760,12760,0
|
|
20240313,163300,243145020,12760,12760,12760,12760,0
|
|
20240313,163200,243145020,12760,12760,12760,12760,0
|
|
20240313,163100,243145020,12760,12760,12760,12760,0
|
|
20240313,163000,243145020,12760,12760,12760,12760,0
|
|
20240313,162900,243145020,12760,12760,12760,12760,0
|
|
20240313,162800,243145020,12760,12760,12760,12760,0
|
|
20240313,162700,243145020,12760,12760,12760,12760,0
|
|
20240313,162600,243145020,12760,12760,12760,12760,0
|
|
20240313,162500,243145020,12760,12760,12760,12760,0
|
|
20240313,162400,243145020,12760,12760,12760,12760,0
|
|
20240313,162300,243145020,12760,12760,12760,12760,0
|
|
20240313,162200,243145020,12760,12760,12760,12760,0
|
|
20240313,162100,243145020,12760,12760,12760,12760,0
|
|
20240313,162000,243145020,12760,12760,12760,12760,0
|
|
20240313,161900,243145020,12760,12760,12760,12760,0
|
|
20240313,161800,243145020,12760,12760,12760,12760,0
|
|
20240313,161700,243145020,12760,12760,12760,12760,0
|
|
20240313,161600,243145020,12760,12760,12760,12760,0
|
|
20240313,161500,243145020,12760,12760,12760,12760,1872
|
|
20240313,161400,243145020,12760,12760,12760,12760,0
|
|
20240313,161300,243145020,12760,12760,12760,12760,0
|
|
20240313,161200,243145020,12760,12760,12760,12760,0
|
|
20240313,161100,243145020,12760,12760,12760,12760,0
|
|
20240313,161000,243145020,12760,12760,12760,12760,0
|
|
20240313,160900,243145020,12760,12760,12760,12760,0
|
|
20240313,160800,243145020,12760,12760,12760,12760,0
|
|
20240313,160700,243145020,12760,12760,12760,12760,0
|
|
20240313,160600,243145020,12760,12760,12760,12760,0
|
|
20240313,160500,243145020,12760,12760,12760,12760,0
|
|
20240313,160400,243145020,12760,12760,12760,12760,0
|
|
20240313,160300,243145020,12760,12760,12760,12760,0
|
|
20240313,160200,243145020,12760,12760,12760,12760,0
|
|
20240313,160100,243145020,12760,12760,12760,12760,0
|
|
20240313,160000,243145020,12760,12760,12760,12760,0
|
|
20240313,155900,243145020,12760,12760,12760,12760,0
|
|
20240313,155800,243145020,12760,12760,12760,12760,0
|
|
20240313,155700,243145020,12760,12760,12760,12760,0
|
|
20240313,155600,243145020,12760,12760,12760,12760,0
|
|
20240313,155500,243145020,12760,12760,12760,12760,0
|
|
20240313,155400,243145020,12760,12760,12760,12760,0
|
|
20240313,155300,243145020,12760,12760,12760,12760,0
|
|
20240313,155200,243145020,12760,12760,12760,12760,0
|
|
20240313,155100,243145020,12760,12760,12760,12760,0
|
|
20240313,155000,243145020,12760,12760,12760,12760,0
|
|
20240313,154900,243145020,12760,12760,12760,12760,0
|
|
20240313,154800,243145020,12760,12760,12760,12760,0
|
|
20240313,154700,243145020,12760,12760,12760,12760,0
|
|
20240313,154600,243145020,12760,12760,12760,12760,0
|
|
20240313,154500,243145020,12760,12760,12760,12760,1872
|
|
20240313,154400,243145020,12760,12760,12760,12760,0
|
|
20240313,154300,243145020,12760,12760,12760,12760,0
|
|
20240313,154200,243145020,12760,12760,12760,12760,0
|
|
20240313,154100,243145020,12760,12760,12760,12760,0
|
|
20240313,154000,243145020,12760,12760,12760,12760,0
|
|
20240313,153900,243145020,12760,12760,12760,12760,0
|
|
20240313,153800,243145020,12760,12760,12760,12760,0
|
|
20240313,153700,243145020,12760,12760,12760,12760,0
|
|
20240313,153600,243145020,12760,12760,12760,12760,0
|
|
20240313,153500,243145020,12760,12760,12760,12760,0
|
|
20240313,153400,243145020,12760,12760,12760,12760,0
|
|
20240313,153300,243145020,12760,12760,12760,12760,0
|
|
20240313,153200,243145020,12760,12760,12760,12760,0
|
|
20240313,153100,243145020,12760,12760,12760,12760,0
|
|
20240313,153000,243145020,12760,12760,12760,12760,1872
|
|
20240313,152900,219258300,12770,12770,12770,12770,0
|
|
20240313,152800,219258300,12770,12770,12770,12770,0
|
|
20240313,152700,219258300,12770,12770,12770,12770,0
|
|
20240313,152600,219258300,12770,12770,12770,12770,0
|
|
20240313,152500,219258300,12770,12770,12770,12770,0
|
|
20240313,152400,219258300,12770,12770,12770,12770,0
|
|
20240313,152300,219258300,12770,12770,12770,12770,0
|
|
20240313,152200,219258300,12770,12770,12770,12770,0
|
|
20240313,152100,219258300,12770,12770,12770,12770,0
|
|
20240313,152000,219258300,12770,12770,12770,12770,0
|
|
20240313,151900,219258300,12770,12790,12790,12770,48
|
|
20240313,151800,218644690,12800,12800,12800,12800,0
|
|
20240313,151700,218644690,12800,12790,12800,12790,23
|
|
20240313,151600,218350320,12800,12790,12810,12790,131
|
|
20240313,151500,216673430,12790,12780,12790,12760,269
|
|
20240313,151400,213233960,12780,12760,12780,12760,55
|
|
20240313,151300,212531080,12760,12770,12770,12760,3
|
|
20240313,151200,212492790,12780,12780,12780,12780,0
|
|
20240313,151100,212492790,12780,12750,12780,12750,45
|
|
20240313,151000,211917810,12760,12750,12760,12750,94
|
|
20240313,150900,210718380,12760,12750,12760,12750,16
|
|
20240313,150800,210514240,12750,12740,12750,12740,45
|
|
20240313,150700,209940500,12740,12750,12750,12740,57
|
|
20240313,150600,209213760,12740,12740,12740,12740,2
|
|
20240313,150500,209188280,12740,12740,12740,12740,0
|
|
20240313,150400,209188280,12740,12740,12740,12740,2
|
|
20240313,150300,209162800,12740,12740,12740,12740,0
|
|
20240313,150200,209162800,12740,12740,12740,12740,2
|
|
20240313,150100,209137320,12740,12740,12740,12740,1
|
|
20240313,150000,209124580,12740,12740,12740,12740,4
|
|
20240313,145900,209073620,12740,12740,12750,12740,71
|
|
20240313,145800,208168680,12740,12740,12740,12740,413
|
|
20240313,145700,202907060,12740,12740,12740,12740,1
|
|
20240313,145600,202894320,12750,12740,12750,12740,54
|
|
20240313,145500,202206210,12730,12730,12730,12730,1
|
|
20240313,145400,202193480,12730,12750,12750,12730,389
|
|
20240313,145300,197240720,12760,12760,12760,12760,0
|
|
20240313,145200,197240720,12760,12740,12760,12740,2
|
|
20240313,145100,197215220,12740,12730,12740,12730,666
|
|
20240313,145000,188737010,12720,12720,12720,12720,1
|
|
20240313,144900,188724290,12730,12720,12730,12720,70
|
|
20240313,144800,187833800,12700,12700,12700,12700,1
|
|
20240313,144700,187821100,12700,12700,12700,12700,0
|
|
20240313,144600,187821100,12700,12700,12700,12700,1
|
|
20240313,144500,187808400,12700,12700,12730,12700,360
|
|
20240313,144400,183225900,12700,12690,12700,12690,42
|
|
20240313,144300,182692510,12690,12690,12690,12690,3
|
|
20240313,144200,182654440,12690,12700,12700,12690,50
|
|
20240313,144100,182019790,12690,12690,12690,12690,1
|
|
20240313,144000,182007100,12690,12690,12690,12690,0
|
|
20240313,143900,182007100,12690,12690,12690,12690,29
|
|
20240313,143800,181639090,12690,12690,12690,12690,1
|
|
20240313,143700,181626400,12700,12700,12700,12700,99
|
|
20240313,143600,180369100,12690,12690,12690,12690,0
|
|
20240313,143500,180369100,12690,12690,12690,12690,39
|
|
20240313,143400,179874190,12690,12690,12690,12690,3
|
|
20240313,143300,179836120,12690,12690,12690,12690,0
|
|
20240313,143200,179836120,12690,12690,12690,12690,23
|
|
20240313,143100,179544250,12690,12690,12690,12690,0
|
|
20240313,143000,179544250,12690,12690,12690,12690,1
|
|
20240313,142900,179531560,12690,12690,12690,12690,1
|
|
20240313,142800,179518870,12690,12690,12700,12690,67
|
|
20240313,142700,178668320,12690,12690,12690,12690,1
|
|
20240313,142600,178655630,12690,12690,12690,12690,2
|
|
20240313,142500,178630250,12690,12690,12690,12690,29
|
|
20240313,142400,178262240,12690,12690,12690,12690,0
|
|
20240313,142300,178262240,12690,12690,12690,12690,1
|
|
20240313,142200,178249550,12690,12690,12690,12690,1
|
|
20240313,142100,178236860,12680,12680,12680,12680,0
|
|
20240313,142000,178236860,12680,12680,12680,12680,1
|
|
20240313,141900,178224180,12680,12680,12680,12680,0
|
|
20240313,141800,178224180,12680,12710,12710,12680,525
|
|
20240313,141700,171556960,12710,12710,12710,12710,2
|
|
20240313,141600,171531540,12710,12710,12710,12710,1
|
|
20240313,141500,171518830,12710,12710,12710,12710,1
|
|
20240313,141400,171506120,12720,12720,12720,12720,4
|
|
20240313,141300,171455240,12720,12720,12720,12720,1
|
|
20240313,141200,171442520,12720,12720,12720,12720,1
|
|
20240313,141100,171429800,12720,12720,12720,12720,28
|
|
20240313,141000,171073640,12720,12720,12720,12720,0
|
|
20240313,140900,171073640,12720,12720,12720,12720,1
|
|
20240313,140800,171060920,12720,12720,12720,12720,4
|
|
20240313,140700,171010040,12730,12730,12730,12730,3
|
|
20240313,140600,170971850,12730,12730,12730,12730,7
|
|
20240313,140500,170882740,12730,12730,12730,12730,39
|
|
20240313,140400,170386270,12720,12720,12720,12720,30
|
|
20240313,140300,170004670,12720,12720,12720,12720,0
|
|
20240313,140200,170004670,12720,12720,12720,12720,1
|
|
20240313,140100,169991950,12720,12730,12730,12720,4
|
|
20240313,140000,169941040,12720,12720,12720,12720,33
|
|
20240313,135900,169521280,12720,12720,12720,12720,1
|
|
20240313,135800,169508560,12720,12720,12720,12720,0
|
|
20240313,135700,169508560,12720,12720,12720,12720,1
|
|
20240313,135600,169495840,12730,12730,12730,12730,0
|
|
20240313,135500,169495840,12730,12730,12730,12730,1
|
|
20240313,135400,169483110,12720,12730,12730,12720,179
|
|
20240313,135300,167204490,12730,12730,12730,12730,1
|
|
20240313,135200,167191760,12730,12730,12730,12730,1
|
|
20240313,135100,167179030,12740,12730,12740,12730,3
|
|
20240313,135000,167140820,12740,12740,12740,12740,179
|
|
20240313,134900,164860360,12740,12740,12740,12740,0
|
|
20240313,134800,164860360,12740,12740,12740,12740,1
|
|
20240313,134700,164847620,12740,12740,12740,12740,1
|
|
20240313,134600,164834880,12750,12740,12750,12740,109
|
|
20240313,134500,163446210,12740,12740,12740,12740,0
|
|
20240313,134400,163446210,12740,12740,12740,12740,1
|
|
20240313,134300,163433470,12740,12740,12740,12740,30
|
|
20240313,134200,163051270,12740,12740,12740,12740,0
|
|
20240313,134100,163051270,12740,12740,12740,12740,1
|
|
20240313,134000,163038530,12740,12740,12740,12740,1
|
|
20240313,133900,163025790,12740,12740,12740,12740,34
|
|
20240313,133800,162592630,12740,12740,12740,12740,0
|
|
20240313,133700,162592630,12740,12740,12740,12740,1
|
|
20240313,133600,162579890,12740,12740,12740,12740,27
|
|
20240313,133500,162235910,12740,12740,12740,12740,23
|
|
20240313,133400,161942890,12730,12730,12730,12730,3
|
|
20240313,133300,161904700,12730,12730,12730,12730,0
|
|
20240313,133200,161904700,12730,12730,12730,12730,34
|
|
20240313,133100,161471880,12730,12730,12730,12730,0
|
|
20240313,133000,161471880,12730,12730,12730,12730,1
|
|
20240313,132900,161459150,12730,12720,12730,12720,63
|
|
20240313,132800,160657430,12720,12720,12720,12720,0
|
|
20240313,132700,160657430,12720,12720,12720,12720,1
|
|
20240313,132600,160644710,12720,12720,12720,12720,3
|
|
20240313,132500,160606550,12720,12720,12720,12720,32
|
|
20240313,132400,160199510,12720,12720,12720,12720,0
|
|
20240313,132300,160199510,12720,12720,12720,12720,3
|
|
20240313,132200,160161350,12720,12720,12720,12720,29
|
|
20240313,132100,159792470,12720,12720,12720,12720,0
|
|
20240313,132000,159792470,12720,12720,12720,12720,1
|
|
20240313,131900,159779750,12720,12720,12720,12720,1
|
|
20240313,131800,159767030,12720,12720,12720,12720,38
|
|
20240313,131700,159283670,12720,12720,12720,12720,2
|
|
20240313,131600,159258230,12720,12720,12720,12720,1
|
|
20240313,131500,159245510,12720,12720,12720,12720,23
|
|
20240313,131400,158952950,12720,12720,12720,12720,0
|
|
20240313,131300,158952950,12720,12720,12720,12720,1
|
|
20240313,131200,158940230,12720,12720,12720,12720,107
|
|
20240313,131100,157579190,12720,12720,12720,12720,1
|
|
20240313,131000,157566470,12740,12740,12740,12740,0
|
|
20240313,130900,157566470,12740,12720,12740,12720,4
|
|
20240313,130800,157515550,12720,12720,12720,12720,2
|
|
20240313,130700,157490110,12750,12750,12750,12750,0
|
|
20240313,130600,157490110,12750,12750,12750,12750,2
|
|
20240313,130500,157464610,12720,12740,12750,12720,57
|
|
20240313,130400,156738030,12740,12740,12740,12740,37
|
|
20240313,130300,156266650,12740,12740,12740,12740,0
|
|
20240313,130200,156266650,12740,12740,12740,12740,1
|
|
20240313,130100,156253910,12740,12740,12740,12740,24
|
|
20240313,130000,155948150,12740,12750,12750,12740,3
|
|
20240313,125900,155909920,12750,12750,12750,12750,1
|
|
20240313,125800,155897170,12740,12740,12740,12740,2
|
|
20240313,125700,155871690,12740,12740,12740,12740,74
|
|
20240313,125600,154928930,12740,12740,12740,12740,1
|
|
20240313,125500,154916190,12730,12720,12730,12720,38
|
|
20240313,125400,154432460,12720,12720,12720,12720,24
|
|
20240313,125300,154127180,12710,12710,12710,12710,0
|
|
20240313,125200,154127180,12710,12710,12710,12710,0
|
|
20240313,125100,154127180,12710,12710,12710,12710,3
|
|
20240313,125000,154089050,12710,12730,12730,12710,3
|
|
20240313,124900,154050880,12700,12700,12700,12700,0
|
|
20240313,124800,154050880,12700,12730,12730,12700,9
|
|
20240313,124700,153936340,12700,12690,12700,12690,25
|
|
20240313,124600,153618850,12690,12690,12690,12690,0
|
|
20240313,124500,153618850,12690,12690,12690,12690,0
|
|
20240313,124400,153618850,12690,12700,12700,12690,2
|
|
20240313,124300,153593460,12710,12690,12710,12690,262
|
|
20240313,124200,150263480,12710,12710,12710,12710,0
|
|
20240313,124100,150263480,12710,12690,12710,12690,3
|
|
20240313,124000,150225370,12690,12690,12690,12680,37
|
|
20240313,123900,149756060,12690,12690,12690,12690,0
|
|
20240313,123800,149756060,12690,12690,12690,12690,10
|
|
20240313,123700,149629160,12680,12680,12680,12680,2
|
|
20240313,123600,149603800,12680,12680,12680,12680,38
|
|
20240313,123500,149121960,12690,12690,12690,12690,1
|
|
20240313,123400,149109270,12680,12680,12680,12680,4
|
|
20240313,123300,149058550,12680,12680,12680,12680,23
|
|
20240313,123200,148766910,12680,12680,12680,12680,22
|
|
20240313,123100,148487950,12670,12670,12670,12670,0
|
|
20240313,123000,148487950,12670,12670,12670,12670,1
|
|
20240313,122900,148475280,12670,12670,12670,12670,36
|
|
20240313,122800,148019160,12680,12680,12680,12680,5
|
|
20240313,122700,147955760,12680,12680,12680,12680,75
|
|
20240313,122600,147004760,12680,12680,12680,12680,32
|
|
20240313,122500,146599000,12680,12670,12680,12670,35
|
|
20240313,122400,146155220,12670,12670,12670,12670,0
|
|
20240313,122300,146155220,12670,12670,12670,12670,2
|
|
20240313,122200,146129880,12670,12670,12670,12670,37
|
|
20240313,122100,145661090,12670,12670,12670,12670,0
|
|
20240313,122000,145661090,12670,12670,12670,12670,0
|
|
20240313,121900,145661090,12670,12670,12670,12670,25
|
|
20240313,121800,145344340,12670,12670,12670,12670,0
|
|
20240313,121700,145344340,12670,12670,12670,12670,14
|
|
20240313,121600,145166960,12660,12660,12660,12660,4
|
|
20240313,121500,145116320,12660,12660,12660,12660,36
|
|
20240313,121400,144660560,12670,12670,12670,12670,0
|
|
20240313,121300,144660560,12670,12660,12670,12660,7
|
|
20240313,121200,144571900,12660,12670,12670,12660,33
|
|
20240313,121100,144154050,12660,12660,12660,12660,0
|
|
20240313,121000,144154050,12660,12660,12660,12660,0
|
|
20240313,120900,144154050,12660,12660,12660,12660,1
|
|
20240313,120800,144141390,12660,12660,12660,12660,36
|
|
20240313,120700,143685630,12660,12660,12660,12660,0
|
|
20240313,120600,143685630,12660,12660,12660,12660,0
|
|
20240313,120500,143685630,12660,12670,12680,12660,13
|
|
20240313,120400,143520930,12660,12660,12660,12660,0
|
|
20240313,120300,143520930,12660,12660,12660,12660,0
|
|
20240313,120200,143520930,12660,12660,12660,12660,2
|
|
20240313,120100,143495610,12660,12660,12660,12660,35
|
|
20240313,120000,143052510,12660,12660,12660,12660,3
|
|
20240313,115900,143014530,12660,12660,12660,12660,0
|
|
20240313,115800,143014530,12660,12670,12670,12660,47
|
|
20240313,115700,142419050,12670,12670,12670,12670,0
|
|
20240313,115600,142419050,12670,12670,12670,12670,27
|
|
20240313,115500,142076960,12670,12670,12670,12670,2
|
|
20240313,115400,142051620,12670,12670,12670,12670,28
|
|
20240313,115300,141696860,12690,12690,12690,12690,0
|
|
20240313,115200,141696860,12690,12660,12690,12660,31
|
|
20240313,115100,141304100,12660,12660,12660,12660,2
|
|
20240313,115000,141278780,12660,12670,12670,12660,229
|
|
20240313,114900,138377630,12670,12670,12670,12670,45
|
|
20240313,114800,137807480,12670,12670,12670,12670,1
|
|
20240313,114700,137794810,12670,12670,12670,12670,80
|
|
20240313,114600,136781210,12670,12670,12670,12670,1
|
|
20240313,114500,136768540,12670,12660,12670,12660,38
|
|
20240313,114400,136287360,12670,12670,12670,12660,92
|
|
20240313,114300,135121730,12670,12670,12670,12670,28
|
|
20240313,114200,134766970,12670,12660,12670,12660,14
|
|
20240313,114100,134589710,12670,12670,12670,12670,18
|
|
20240313,114000,134361650,12670,12670,12670,12670,64
|
|
20240313,113900,133550770,12680,12680,12680,12680,1
|
|
20240313,113800,133538090,12670,12680,12680,12670,31
|
|
20240313,113700,133145280,12670,12670,12670,12670,26
|
|
20240313,113600,132815860,12670,12670,12670,12670,28
|
|
20240313,113500,132461100,12670,12670,12670,12670,2
|
|
20240313,113400,132435760,12670,12680,12680,12670,69
|
|
20240313,113300,131561130,12680,12680,12680,12680,1
|
|
20240313,113200,131548450,12680,12690,12690,12680,48
|
|
20240313,113100,130939610,12680,12670,12680,12670,34
|
|
20240313,113000,130508760,12680,12680,12680,12660,120
|
|
20240313,112900,128987590,12680,12730,12730,12670,2646
|
|
20240313,112800,95357790,12730,12730,12730,12730,0
|
|
20240313,112700,95357790,12730,12760,12760,12730,1700
|
|
20240313,112600,73682090,12760,12760,12760,12760,2
|
|
20240313,112500,73656570,12760,12760,12760,12760,28
|
|
20240313,112400,73299290,12760,12760,12760,12760,0
|
|
20240313,112300,73299290,12760,12770,12770,12760,38
|
|
20240313,112200,72814310,12770,12760,12770,12760,48
|
|
20240313,112100,72201630,12770,12770,12770,12770,0
|
|
20240313,112000,72201630,12770,12760,12770,12760,62
|
|
20240313,111900,71410500,12760,12760,12760,12760,4
|
|
20240313,111800,71359460,12760,12760,12760,12760,28
|
|
20240313,111700,71002180,12760,12760,12760,12760,0
|
|
20240313,111600,71002180,12760,12760,12760,12760,27
|
|
20240313,111500,70657660,12760,12760,12760,12760,0
|
|
20240313,111400,70657660,12760,12760,12760,12760,28
|
|
20240313,111300,70300380,12760,12770,12770,12760,66
|
|
20240313,111200,69457600,12770,12770,12770,12770,0
|
|
20240313,111100,69457600,12770,12770,12770,12770,27
|
|
20240313,111000,69112810,12770,12770,12770,12770,0
|
|
20240313,110900,69112810,12770,12770,12770,12770,50
|
|
20240313,110800,68474310,12770,12770,12770,12770,0
|
|
20240313,110700,68474310,12770,12770,12770,12770,28
|
|
20240313,110600,68116750,12770,12770,12770,12770,30
|
|
20240313,110500,67733650,12770,12770,12770,12770,28
|
|
20240313,110400,67376090,12770,12770,12770,12770,27
|
|
20240313,110300,67031300,12770,12770,12770,12770,0
|
|
20240313,110200,67031300,12770,12770,12770,12770,58
|
|
20240313,110100,66290640,12770,12770,12770,12770,0
|
|
20240313,110000,66290640,12770,12770,12770,12770,28
|
|
20240313,105900,65933080,12770,12770,12770,12770,33
|
|
20240313,105800,65511670,12780,12770,12780,12770,29
|
|
20240313,105700,65141330,12770,12770,12770,12770,50
|
|
20240313,105600,64502830,12770,12770,12770,12770,27
|
|
20240313,105500,64158040,12770,12770,12770,12770,55
|
|
20240313,105400,63455690,12770,12770,12770,12770,0
|
|
20240313,105300,63455690,12770,12770,12770,12770,28
|
|
20240313,105200,63098130,12770,12770,12770,12770,30
|
|
20240313,105100,62715030,12770,12770,12770,12770,28
|
|
20240313,105000,62357470,12770,12770,12770,12770,0
|
|
20240313,104900,62357470,12770,12770,12770,12770,27
|
|
20240313,104800,62012680,12770,12770,12770,12770,30
|
|
20240313,104700,61629580,12770,12770,12770,12770,28
|
|
20240313,104600,61272020,12770,12770,12770,12770,28
|
|
20240313,104500,60914460,12770,12770,12770,12770,38
|
|
20240313,104400,60429200,12770,12770,12770,12770,28
|
|
20240313,104300,60071640,12780,12780,12780,12780,20
|
|
20240313,104200,59816040,12770,12770,12770,12770,27
|
|
20240313,104100,59471250,12770,12770,12770,12770,22
|
|
20240313,104000,59190310,12770,12770,12770,12770,28
|
|
20240313,103900,58832750,12780,12770,12780,12770,99
|
|
20240313,103800,57568430,12770,12770,12770,12770,62
|
|
20240313,103700,56776690,12770,12770,12770,12770,28
|
|
20240313,103600,56419130,12770,12770,12770,12770,0
|
|
20240313,103500,56419130,12770,12770,12770,12770,27
|
|
20240313,103400,56074340,12770,12770,12770,12770,27
|
|
20240313,103300,55729550,12770,12770,12770,12770,28
|
|
20240313,103200,55371990,12770,12770,12770,12770,112
|
|
20240313,103100,53941750,12770,12770,12770,12770,62
|
|
20240313,103000,53150010,12770,12770,12770,12770,0
|
|
20240313,102900,53150010,12770,12770,12770,12770,28
|
|
20240313,102800,52792450,12770,12770,12770,12770,27
|
|
20240313,102700,52447660,12780,12780,12780,12780,22
|
|
20240313,102600,52166500,12780,12780,12780,12780,28
|
|
20240313,102500,51808660,12780,12780,12780,12780,0
|
|
20240313,102400,51808660,12780,12780,12780,12780,63
|
|
20240313,102300,51003520,12790,12780,12790,12780,4
|
|
20240313,102200,50952390,12770,12780,12780,12770,38
|
|
20240313,102100,50467030,12770,12770,12770,12770,0
|
|
20240313,102000,50467030,12770,12770,12770,12770,52
|
|
20240313,101900,49802990,12770,12770,12770,12770,28
|
|
20240313,101800,49445430,12770,12770,12770,12770,0
|
|
20240313,101700,49445430,12770,12770,12770,12770,64
|
|
20240313,101600,48628150,12780,12780,12780,12780,1
|
|
20240313,101500,48615370,12770,12770,12770,12770,28
|
|
20240313,101400,48257810,12780,12780,12780,12780,10
|
|
20240313,101300,48130010,12770,12770,12770,12770,27
|
|
20240313,101200,47785220,12770,12770,12770,12770,0
|
|
20240313,101100,47785220,12770,12780,12780,12770,29
|
|
20240313,101000,47414880,12780,12770,12780,12770,58
|
|
20240313,100900,46673920,12790,12790,12790,12790,2
|
|
20240313,100800,46648340,12770,12770,12770,12770,28
|
|
20240313,100700,46290780,12790,12770,12790,12770,36
|
|
20240313,100600,45830860,12770,12780,12780,12770,30
|
|
20240313,100500,45447750,12780,12780,12780,12780,0
|
|
20240313,100400,45447750,12780,12780,12780,12780,93
|
|
20240313,100300,44259210,12780,12780,12780,12780,38
|
|
20240313,100200,43773570,12780,12780,12780,12780,28
|
|
20240313,100100,43415730,12780,12780,12780,12780,28
|
|
20240313,100000,43057890,12780,12780,12780,12780,66
|
|
20240313,095900,42214410,12780,12780,12780,12780,49
|
|
20240313,095800,41588190,12790,12790,12790,12790,1
|
|
20240313,095700,41575400,12780,12780,12780,12780,28
|
|
20240313,095600,41217560,12790,12780,12790,12780,35
|
|
20240313,095500,40770240,12780,12780,12780,12780,28
|
|
20240313,095400,40412400,12780,12780,12780,12780,0
|
|
20240313,095300,40412400,12780,12780,12780,12780,28
|
|
20240313,095200,40054560,12790,12780,12790,12780,60
|
|
20240313,095100,39287700,12780,12790,12790,12780,251
|
|
20240313,095000,36079030,12790,12790,12790,12790,28
|
|
20240313,094900,35720910,12790,12790,12790,12790,0
|
|
20240313,094800,35720910,12790,12790,12790,12790,28
|
|
20240313,094700,35362790,12790,12790,12790,12790,10
|
|
20240313,094600,35234890,12800,12800,12800,12800,18
|
|
20240313,094500,35004490,12800,12800,12800,12800,26
|
|
20240313,094400,34671690,12800,12810,12810,12800,29
|
|
20240313,094300,34300470,12800,12800,12800,12800,28
|
|
20240313,094200,33942070,12800,12800,12800,12800,0
|
|
20240313,094100,33942070,12800,12810,12810,12800,39
|
|
20240313,094000,33442750,12800,12800,12800,12800,0
|
|
20240313,093900,33442750,12800,12810,12810,12800,38
|
|
20240313,093800,32956240,12820,12800,12820,12800,28
|
|
20240313,093700,32597820,12800,12800,12830,12800,239
|
|
20240313,093600,29538020,12810,12810,12810,12810,28
|
|
20240313,093500,29179340,12820,12820,12820,12820,3
|
|
20240313,093400,29140880,12820,12830,12830,12820,30
|
|
20240313,093300,28756130,12830,12830,12840,12830,14
|
|
20240313,093200,28576410,12830,12830,12830,12830,35
|
|
20240313,093100,28127360,12830,12840,12840,12830,66
|
|
20240313,093000,27279930,12840,12850,12860,12840,138
|
|
20240313,092900,25506660,12850,12850,12860,12850,18
|
|
20240313,092800,25275210,12850,12850,12850,12850,65
|
|
20240313,092700,24439960,12850,12850,12850,12850,1
|
|
20240313,092600,24427110,12850,12850,12850,12850,29
|
|
20240313,092500,24054460,12850,12850,12850,12850,29
|
|
20240313,092400,23681810,12850,12850,12850,12850,1
|
|
20240313,092300,23668960,12850,12860,12860,12850,30
|
|
20240313,092200,23283360,12860,12860,12860,12860,3
|
|
20240313,092100,23244780,12860,12870,12870,12860,47
|
|
20240313,092000,22639900,12870,12870,12870,12870,39
|
|
20240313,091900,22137970,12870,12870,12870,12870,28
|
|
20240313,091800,21777610,12880,12890,12890,12880,811
|
|
20240313,091700,11326140,12890,12890,12890,12890,45
|
|
20240313,091600,10746090,12890,12910,12910,12890,506
|
|
20240313,091500,4216390,12910,12910,12910,12910,1
|
|
20240313,091400,4203480,12910,12920,12920,12910,31
|
|
20240313,091300,3803260,12930,12910,12930,12910,9
|
|
20240313,091200,3687010,12920,12920,12920,12920,23
|
|
20240313,091100,3389850,12920,12920,12920,12920,1
|
|
20240313,091000,3376930,12920,12920,12940,12920,30
|
|
20240313,090900,2989310,12920,12920,12920,12920,2
|
|
20240313,090800,2963470,12920,12920,12920,12920,29
|
|
20240313,090700,2588790,12920,12920,12920,12920,34
|
|
20240313,090600,2149510,12920,12920,12920,12920,3
|
|
20240313,090500,2110750,12920,12940,12940,12920,27
|
|
20240313,090400,1761540,12940,12940,12940,12940,1
|
|
20240313,090300,1748600,12940,12940,12940,12940,28
|
|
20240313,090200,1386280,12940,12950,12950,12940,51
|
|
20240313,090100,726190,12960,12960,12960,12960,11
|
|
20240313,090000,583630,12960,12970,12970,12960,45
|