621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191800,620524960,11120,11120,11120,11120,1090
|
|
20240318,191700,620524960,11120,11120,11120,11120,0
|
|
20240318,191600,620524960,11120,11120,11120,11120,0
|
|
20240318,191500,620524960,11120,11120,11120,11120,0
|
|
20240318,191400,620524960,11120,11120,11120,11120,0
|
|
20240318,191300,620524960,11120,11120,11120,11120,0
|
|
20240318,191200,620524960,11120,11120,11120,11120,0
|
|
20240318,191100,620524960,11120,11120,11120,11120,0
|
|
20240318,191000,620524960,11120,11120,11120,11120,0
|
|
20240318,190900,620524960,11120,11120,11120,11120,0
|
|
20240318,190800,620524960,11120,11120,11120,11120,0
|
|
20240318,190700,620524960,11120,11120,11120,11120,0
|
|
20240318,190600,620524960,11120,11120,11120,11120,0
|
|
20240318,190500,620524960,11120,11120,11120,11120,0
|
|
20240318,190400,620524960,11120,11120,11120,11120,0
|
|
20240318,190300,620524960,11120,11120,11120,11120,0
|
|
20240318,190200,620524960,11120,11120,11120,11120,0
|
|
20240318,190100,620524960,11120,11120,11120,11120,0
|
|
20240318,190000,620524960,11120,11120,11120,11120,0
|
|
20240318,185900,620524960,11120,11120,11120,11120,0
|
|
20240318,185800,620524960,11120,11120,11120,11120,0
|
|
20240318,185700,620524960,11120,11120,11120,11120,0
|
|
20240318,185600,620524960,11120,11120,11120,11120,0
|
|
20240318,185500,620524960,11120,11120,11120,11120,0
|
|
20240318,185400,620524960,11120,11120,11120,11120,0
|
|
20240318,185300,620524960,11120,11120,11120,11120,0
|
|
20240318,185200,620524960,11120,11120,11120,11120,0
|
|
20240318,185100,620524960,11120,11120,11120,11120,0
|
|
20240318,185000,620524960,11120,11120,11120,11120,0
|
|
20240318,184900,620524960,11120,11120,11120,11120,0
|
|
20240318,184800,620524960,11120,11120,11120,11120,1090
|
|
20240318,184700,620524960,11120,11120,11120,11120,0
|
|
20240318,184600,620524960,11120,11120,11120,11120,0
|
|
20240318,184500,620524960,11120,11120,11120,11120,0
|
|
20240318,184400,620524960,11120,11120,11120,11120,0
|
|
20240318,184300,620524960,11120,11120,11120,11120,0
|
|
20240318,184200,620524960,11120,11120,11120,11120,0
|
|
20240318,184100,620524960,11120,11120,11120,11120,0
|
|
20240318,184000,620524960,11120,11120,11120,11120,0
|
|
20240318,183900,620524960,11120,11120,11120,11120,0
|
|
20240318,183800,620524960,11120,11120,11120,11120,0
|
|
20240318,183700,620524960,11120,11120,11120,11120,0
|
|
20240318,183600,620524960,11120,11120,11120,11120,0
|
|
20240318,183500,620524960,11120,11120,11120,11120,0
|
|
20240318,183400,620524960,11120,11120,11120,11120,0
|
|
20240318,183300,620524960,11120,11120,11120,11120,0
|
|
20240318,183200,620524960,11120,11120,11120,11120,0
|
|
20240318,183100,620524960,11120,11120,11120,11120,0
|
|
20240318,183000,620524960,11120,11120,11120,11120,0
|
|
20240318,182900,620524960,11120,11120,11120,11120,0
|
|
20240318,182800,620524960,11120,11120,11120,11120,0
|
|
20240318,182700,620524960,11120,11120,11120,11120,0
|
|
20240318,182600,620524960,11120,11120,11120,11120,0
|
|
20240318,182500,620524960,11120,11120,11120,11120,0
|
|
20240318,182400,620524960,11120,11120,11120,11120,0
|
|
20240318,182300,620524960,11120,11120,11120,11120,0
|
|
20240318,182200,620524960,11120,11120,11120,11120,0
|
|
20240318,182100,620524960,11120,11120,11120,11120,0
|
|
20240318,182000,620524960,11120,11120,11120,11120,0
|
|
20240318,181900,620524960,11120,11120,11120,11120,0
|
|
20240318,181800,620524960,11120,11120,11120,11120,1090
|
|
20240318,181700,620524960,11120,11120,11120,11120,0
|
|
20240318,181600,620524960,11120,11120,11120,11120,0
|
|
20240318,181500,620524960,11120,11120,11120,11120,0
|
|
20240318,181400,620524960,11120,11120,11120,11120,0
|
|
20240318,181300,620524960,11120,11120,11120,11120,0
|
|
20240318,181200,620524960,11120,11120,11120,11120,0
|
|
20240318,181100,620524960,11120,11120,11120,11120,0
|
|
20240318,181000,620524960,11120,11120,11120,11120,0
|
|
20240318,180900,620524960,11120,11120,11120,11120,0
|
|
20240318,180800,620524960,11120,11120,11120,11120,0
|
|
20240318,180700,620524960,11120,11120,11120,11120,0
|
|
20240318,180600,620524960,11120,11120,11120,11120,0
|
|
20240318,180500,620524960,11120,11120,11120,11120,0
|
|
20240318,180400,620524960,11120,11120,11120,11120,0
|
|
20240318,180300,620524960,11120,11120,11120,11120,0
|
|
20240318,180200,620524960,11120,11120,11120,11120,0
|
|
20240318,180100,620524960,11120,11120,11120,11120,0
|
|
20240318,180000,620524960,11120,11120,11120,11120,0
|
|
20240318,175900,620524960,11120,11120,11120,11120,0
|
|
20240318,175800,620524960,11120,11120,11120,11120,0
|
|
20240318,175700,620524960,11120,11120,11120,11120,0
|
|
20240318,175600,620524960,11120,11120,11120,11120,0
|
|
20240318,175500,620524960,11120,11120,11120,11120,0
|
|
20240318,175400,620524960,11120,11120,11120,11120,0
|
|
20240318,175300,620524960,11120,11120,11120,11120,0
|
|
20240318,175200,620524960,11120,11120,11120,11120,0
|
|
20240318,175100,620524960,11120,11120,11120,11120,0
|
|
20240318,175000,620524960,11120,11120,11120,11120,0
|
|
20240318,174900,620524960,11120,11120,11120,11120,0
|
|
20240318,174800,620524960,11120,11120,11120,11120,1090
|
|
20240318,174700,620524960,11120,11120,11120,11120,0
|
|
20240318,174600,620524960,11120,11120,11120,11120,0
|
|
20240318,174500,620524960,11120,11120,11120,11120,0
|
|
20240318,174400,620524960,11120,11120,11120,11120,0
|
|
20240318,174300,620524960,11120,11120,11120,11120,0
|
|
20240318,174200,620524960,11120,11120,11120,11120,0
|
|
20240318,174100,620524960,11120,11120,11120,11120,0
|
|
20240318,174000,620524960,11120,11120,11120,11120,0
|
|
20240318,173900,620524960,11120,11120,11120,11120,0
|
|
20240318,173800,620524960,11120,11120,11120,11120,0
|
|
20240318,173700,620524960,11120,11120,11120,11120,0
|
|
20240318,173600,620524960,11120,11120,11120,11120,0
|
|
20240318,173500,620524960,11120,11120,11120,11120,0
|
|
20240318,173400,620524960,11120,11120,11120,11120,0
|
|
20240318,173300,620524960,11120,11120,11120,11120,0
|
|
20240318,173200,620524960,11120,11120,11120,11120,0
|
|
20240318,173100,620524960,11120,11120,11120,11120,0
|
|
20240318,173000,620524960,11120,11120,11120,11120,0
|
|
20240318,172900,620524960,11120,11120,11120,11120,0
|
|
20240318,172800,620524960,11120,11120,11120,11120,0
|
|
20240318,172700,620524960,11120,11120,11120,11120,0
|
|
20240318,172600,620524960,11120,11120,11120,11120,0
|
|
20240318,172500,620524960,11120,11120,11120,11120,0
|
|
20240318,172400,620524960,11120,11120,11120,11120,0
|
|
20240318,172300,620524960,11120,11120,11120,11120,0
|
|
20240318,172200,620524960,11120,11120,11120,11120,0
|
|
20240318,172100,620524960,11120,11120,11120,11120,0
|
|
20240318,172000,620524960,11120,11120,11120,11120,0
|
|
20240318,171900,620524960,11120,11120,11120,11120,0
|
|
20240318,171800,620524960,11120,11120,11120,11120,1090
|
|
20240318,171700,620524960,11120,11120,11120,11120,0
|
|
20240318,171600,620524960,11120,11120,11120,11120,0
|
|
20240318,171500,620524960,11120,11120,11120,11120,0
|
|
20240318,171400,620524960,11120,11120,11120,11120,0
|
|
20240318,171300,620524960,11120,11120,11120,11120,0
|
|
20240318,171200,620524960,11120,11120,11120,11120,0
|
|
20240318,171100,620524960,11120,11120,11120,11120,0
|
|
20240318,171000,620524960,11120,11120,11120,11120,0
|
|
20240318,170900,620524960,11120,11120,11120,11120,0
|
|
20240318,170800,620524960,11120,11120,11120,11120,0
|
|
20240318,170700,620524960,11120,11120,11120,11120,0
|
|
20240318,170600,620524960,11120,11120,11120,11120,0
|
|
20240318,170500,620524960,11120,11120,11120,11120,0
|
|
20240318,170400,620524960,11120,11120,11120,11120,0
|
|
20240318,170300,620524960,11120,11120,11120,11120,0
|
|
20240318,170200,620524960,11120,11120,11120,11120,0
|
|
20240318,170100,620524960,11120,11120,11120,11120,0
|
|
20240318,170000,620524960,11120,11120,11120,11120,0
|
|
20240318,165900,620524960,11120,11120,11120,11120,0
|
|
20240318,165800,620524960,11120,11120,11120,11120,0
|
|
20240318,165700,620524960,11120,11120,11120,11120,0
|
|
20240318,165600,620524960,11120,11120,11120,11120,0
|
|
20240318,165500,620524960,11120,11120,11120,11120,0
|
|
20240318,165400,620524960,11120,11120,11120,11120,0
|
|
20240318,165300,620524960,11120,11120,11120,11120,0
|
|
20240318,165200,620524960,11120,11120,11120,11120,0
|
|
20240318,165100,620524960,11120,11120,11120,11120,0
|
|
20240318,165000,620524960,11120,11120,11120,11120,0
|
|
20240318,164900,620524960,11120,11120,11120,11120,0
|
|
20240318,164800,620524960,11120,11120,11120,11120,1090
|
|
20240318,164700,620524960,11120,11120,11120,11120,0
|
|
20240318,164600,620524960,11120,11120,11120,11120,0
|
|
20240318,164500,620524960,11120,11120,11120,11120,0
|
|
20240318,164400,620524960,11120,11120,11120,11120,0
|
|
20240318,164300,620524960,11120,11120,11120,11120,0
|
|
20240318,164200,620524960,11120,11120,11120,11120,0
|
|
20240318,164100,620524960,11120,11120,11120,11120,0
|
|
20240318,164000,620524960,11120,11120,11120,11120,0
|
|
20240318,163900,620524960,11120,11120,11120,11120,0
|
|
20240318,163800,620524960,11120,11120,11120,11120,0
|
|
20240318,163700,620524960,11120,11120,11120,11120,0
|
|
20240318,163600,620524960,11120,11120,11120,11120,0
|
|
20240318,163500,620524960,11120,11120,11120,11120,0
|
|
20240318,163400,620524960,11120,11120,11120,11120,0
|
|
20240318,163300,620524960,11120,11120,11120,11120,0
|
|
20240318,163200,620524960,11120,11120,11120,11120,0
|
|
20240318,163100,620524960,11120,11120,11120,11120,0
|
|
20240318,163000,620524960,11120,11120,11120,11120,0
|
|
20240318,162900,620524960,11120,11120,11120,11120,0
|
|
20240318,162800,620524960,11120,11120,11120,11120,0
|
|
20240318,162700,620524960,11120,11120,11120,11120,0
|
|
20240318,162600,620524960,11120,11120,11120,11120,0
|
|
20240318,162500,620524960,11120,11120,11120,11120,0
|
|
20240318,162400,620524960,11120,11120,11120,11120,0
|
|
20240318,162300,620524960,11120,11120,11120,11120,0
|
|
20240318,162200,620524960,11120,11120,11120,11120,0
|
|
20240318,162100,620524960,11120,11120,11120,11120,0
|
|
20240318,162000,620524960,11120,11120,11120,11120,0
|
|
20240318,161900,620524960,11120,11120,11120,11120,0
|
|
20240318,161800,620524960,11120,11120,11120,11120,1090
|
|
20240318,161700,620524960,11120,11120,11120,11120,0
|
|
20240318,161600,620524960,11120,11120,11120,11120,0
|
|
20240318,161500,620524960,11120,11120,11120,11120,0
|
|
20240318,161400,620524960,11120,11120,11120,11120,0
|
|
20240318,161300,620524960,11120,11120,11120,11120,0
|
|
20240318,161200,620524960,11120,11120,11120,11120,0
|
|
20240318,161100,620524960,11120,11120,11120,11120,0
|
|
20240318,161000,620524960,11120,11120,11120,11120,0
|
|
20240318,160900,620524960,11120,11120,11120,11120,0
|
|
20240318,160800,620524960,11120,11120,11120,11120,0
|
|
20240318,160700,620524960,11120,11120,11120,11120,0
|
|
20240318,160600,620524960,11120,11120,11120,11120,0
|
|
20240318,160500,620524960,11120,11120,11120,11120,0
|
|
20240318,160400,620524960,11120,11120,11120,11120,0
|
|
20240318,160300,620524960,11120,11120,11120,11120,0
|
|
20240318,160200,620524960,11120,11120,11120,11120,0
|
|
20240318,160100,620524960,11120,11120,11120,11120,0
|
|
20240318,160000,620524960,11120,11120,11120,11120,0
|
|
20240318,155900,620524960,11120,11120,11120,11120,0
|
|
20240318,155800,620524960,11120,11120,11120,11120,0
|
|
20240318,155700,620524960,11120,11120,11120,11120,0
|
|
20240318,155600,620524960,11120,11120,11120,11120,0
|
|
20240318,155500,620524960,11120,11120,11120,11120,0
|
|
20240318,155400,620524960,11120,11120,11120,11120,0
|
|
20240318,155300,620524960,11120,11120,11120,11120,0
|
|
20240318,155200,620524960,11120,11120,11120,11120,0
|
|
20240318,155100,620524960,11120,11120,11120,11120,0
|
|
20240318,155000,620524960,11120,11120,11120,11120,0
|
|
20240318,154900,620524960,11120,11120,11120,11120,0
|
|
20240318,154800,620524960,11120,11120,11120,11120,1090
|
|
20240318,154700,620524960,11120,11120,11120,11120,0
|
|
20240318,154600,620524960,11120,11120,11120,11120,0
|
|
20240318,154500,620524960,11120,11120,11120,11120,0
|
|
20240318,154400,620524960,11120,11120,11120,11120,0
|
|
20240318,154300,620524960,11120,11120,11120,11120,0
|
|
20240318,154200,620524960,11120,11120,11120,11120,0
|
|
20240318,154100,620524960,11120,11120,11120,11120,0
|
|
20240318,154000,620524960,11120,11120,11120,11120,0
|
|
20240318,153900,620524960,11120,11120,11120,11120,0
|
|
20240318,153800,620524960,11120,11120,11120,11120,0
|
|
20240318,153700,620524960,11120,11120,11120,11120,0
|
|
20240318,153600,620524960,11120,11120,11120,11120,0
|
|
20240318,153500,620524960,11120,11120,11120,11120,0
|
|
20240318,153400,620524960,11120,11120,11120,11120,0
|
|
20240318,153300,620524960,11120,11120,11120,11120,0
|
|
20240318,153200,620524960,11120,11120,11120,11120,0
|
|
20240318,153100,620524960,11120,11120,11120,11120,0
|
|
20240318,153000,620524960,11120,11120,11120,11120,1090
|
|
20240318,152900,608404160,11120,11120,11120,11120,0
|
|
20240318,152800,608404160,11120,11120,11120,11120,0
|
|
20240318,152700,608404160,11120,11120,11120,11120,0
|
|
20240318,152600,608404160,11120,11120,11120,11120,0
|
|
20240318,152500,608404160,11120,11120,11120,11120,0
|
|
20240318,152400,608404160,11120,11120,11120,11120,0
|
|
20240318,152300,608404160,11120,11120,11120,11120,0
|
|
20240318,152200,608404160,11120,11120,11120,11120,0
|
|
20240318,152100,608404160,11120,11120,11120,11120,0
|
|
20240318,152000,608404160,11120,11120,11120,11120,0
|
|
20240318,151900,608404160,11120,11100,11120,11100,213
|
|
20240318,151800,606038800,11100,11110,11110,11100,35
|
|
20240318,151700,605650220,11120,11120,11120,11120,39
|
|
20240318,151600,605216540,11100,11100,11100,11100,0
|
|
20240318,151500,605216540,11100,11110,11110,11100,55
|
|
20240318,151400,604605510,11110,11120,11120,11110,123
|
|
20240318,151300,603237810,11120,11090,11120,11090,93
|
|
20240318,151200,602205490,11100,11100,11100,11100,0
|
|
20240318,151100,602205490,11100,11100,11100,11100,114
|
|
20240318,151000,600940090,11110,11110,11110,11110,123
|
|
20240318,150900,599573560,11110,11110,11120,11100,901
|
|
20240318,150800,589564450,11100,11100,11110,11100,195
|
|
20240318,150700,587399340,11110,11110,11120,11110,379
|
|
20240318,150600,583186000,11110,11100,11110,11100,238
|
|
20240318,150500,580542970,11070,11070,11070,11070,0
|
|
20240318,150400,580542970,11070,11070,11070,11070,0
|
|
20240318,150300,580542970,11070,11090,11090,11070,105
|
|
20240318,150200,579378820,11100,11090,11100,11090,104
|
|
20240318,150100,578225340,11070,11070,11070,11070,4
|
|
20240318,150000,578181060,11090,11100,11100,11090,332
|
|
20240318,145900,574495960,11110,11100,11110,11100,21
|
|
20240318,145800,574262790,11100,11100,11100,11100,159
|
|
20240318,145700,572497890,11100,11100,11100,11100,14
|
|
20240318,145600,572342490,11110,11100,11110,11100,164
|
|
20240318,145500,570521890,11100,11100,11100,11100,14
|
|
20240318,145400,570366490,11100,11100,11100,11100,214
|
|
20240318,145300,567991090,11100,11100,11100,11100,210
|
|
20240318,145200,565660090,11100,11100,11100,11100,0
|
|
20240318,145100,565660090,11100,11100,11100,11100,201
|
|
20240318,145000,563428990,11100,11100,11100,11100,301
|
|
20240318,144900,560087890,11110,11110,11110,11110,10
|
|
20240318,144800,559976790,11130,11120,11130,11120,9
|
|
20240318,144700,559876660,11120,11110,11120,11110,1054
|
|
20240318,144600,548157820,11110,11110,11110,11110,0
|
|
20240318,144500,548157820,11110,11050,11110,11050,1846
|
|
20240318,144400,527676100,11050,11080,11080,11050,434
|
|
20240318,144300,522873560,11070,11070,11080,11070,104
|
|
20240318,144200,521722110,11080,11080,11080,11080,0
|
|
20240318,144100,521722110,11080,11090,11090,11080,10
|
|
20240318,144000,521611260,11080,11090,11090,11080,15
|
|
20240318,143900,521444960,11090,11060,11090,11060,231
|
|
20240318,143800,518884270,11070,11070,11070,11070,0
|
|
20240318,143700,518884270,11070,11070,11070,11070,26
|
|
20240318,143600,518596450,11100,11100,11100,11100,90
|
|
20240318,143500,517597450,11100,11100,11100,11100,219
|
|
20240318,143400,515166550,11100,11110,11120,11100,133
|
|
20240318,143300,513688960,11110,11110,11110,11110,45
|
|
20240318,143200,513189010,11150,11060,11170,11060,4911
|
|
20240318,143100,458686560,11050,10990,11050,10990,649
|
|
20240318,143000,451517680,11050,11020,11050,11020,1587
|
|
20240318,142900,434003170,11020,11010,11020,10960,1597
|
|
20240318,142800,416413270,11010,11030,11030,11010,318
|
|
20240318,142700,412911920,11020,11020,11020,11020,89
|
|
20240318,142600,411931140,11010,10980,11010,10980,1961
|
|
20240318,142500,390361500,10980,10950,10980,10950,3000
|
|
20240318,142400,357443790,10950,10950,10950,10950,0
|
|
20240318,142300,357443790,10950,10940,10950,10940,129
|
|
20240318,142200,356032430,10940,10940,10940,10940,0
|
|
20240318,142100,356032430,10940,10940,10940,10940,0
|
|
20240318,142000,356032430,10940,10940,10940,10940,0
|
|
20240318,141900,356032430,10940,10940,10940,10940,0
|
|
20240318,141800,356032430,10940,10940,10940,10940,3
|
|
20240318,141700,355999610,10940,10940,10940,10940,0
|
|
20240318,141600,355999610,10940,10940,10940,10940,0
|
|
20240318,141500,355999610,10940,10930,10940,10930,388
|
|
20240318,141400,351754990,10930,10930,10930,10930,10
|
|
20240318,141300,351645690,10940,10930,10940,10930,300
|
|
20240318,141200,348364990,10930,10930,10930,10930,200
|
|
20240318,141100,346178990,10900,10900,10900,10900,0
|
|
20240318,141000,346178990,10900,10900,10900,10900,5
|
|
20240318,140900,346124490,10900,10900,10900,10900,0
|
|
20240318,140800,346124490,10900,10900,10900,10900,0
|
|
20240318,140700,346124490,10900,10910,10910,10900,450
|
|
20240318,140600,341218210,10940,10940,10940,10940,0
|
|
20240318,140500,341218210,10940,10940,10940,10940,0
|
|
20240318,140400,341218210,10940,10940,10940,10940,0
|
|
20240318,140300,341218210,10940,10940,10940,10940,0
|
|
20240318,140200,341218210,10940,10940,10940,10940,94
|
|
20240318,140100,340189850,10950,10950,10950,10950,38
|
|
20240318,140000,339773750,10960,10950,10960,10950,17
|
|
20240318,135900,339587540,10960,10950,10960,10950,12
|
|
20240318,135800,339456130,10960,10960,10960,10960,165
|
|
20240318,135700,337647730,10960,10960,10960,10960,0
|
|
20240318,135600,337647730,10960,10960,10960,10960,1
|
|
20240318,135500,337636770,10950,10950,10950,10950,0
|
|
20240318,135400,337636770,10950,10950,10950,10950,12
|
|
20240318,135300,337505370,10950,10950,10950,10950,11
|
|
20240318,135200,337384920,10960,10970,10970,10960,21
|
|
20240318,135100,337154610,10980,10970,10980,10970,2000
|
|
20240318,135000,315196190,10970,10970,10970,10970,91
|
|
20240318,134900,314197920,10970,10970,10970,10970,63
|
|
20240318,134800,313506810,10970,10970,10970,10970,20
|
|
20240318,134700,313287410,10970,10960,10970,10950,21
|
|
20240318,134600,313057250,10970,10950,10970,10950,2000
|
|
20240318,134500,291131260,10940,10940,10940,10940,10
|
|
20240318,134400,291021860,10930,10930,10930,10930,0
|
|
20240318,134300,291021860,10930,10930,10930,10930,0
|
|
20240318,134200,291021860,10930,10930,10930,10930,1
|
|
20240318,134100,291010930,10930,10930,10930,10930,108
|
|
20240318,134000,289830490,10930,10930,10930,10930,10
|
|
20240318,133900,289721190,10920,10920,10920,10920,76
|
|
20240318,133800,288891270,10920,10920,10920,10920,50
|
|
20240318,133700,288345270,10900,10900,10900,10900,0
|
|
20240318,133600,288345270,10900,10900,10900,10900,0
|
|
20240318,133500,288345270,10900,10900,10900,10900,0
|
|
20240318,133400,288345270,10900,10900,10900,10900,0
|
|
20240318,133300,288345270,10900,10900,10900,10900,0
|
|
20240318,133200,288345270,10900,10910,10910,10900,141
|
|
20240318,133100,286808130,10900,10900,10900,10900,0
|
|
20240318,133000,286808130,10900,10900,10900,10900,0
|
|
20240318,132900,286808130,10900,10900,10900,10900,0
|
|
20240318,132800,286808130,10900,10900,10900,10900,0
|
|
20240318,132700,286808130,10900,10900,10900,10900,0
|
|
20240318,132600,286808130,10900,10910,10910,10900,250
|
|
20240318,132500,284081090,10910,10910,10910,10910,9
|
|
20240318,132400,283982900,10910,10910,10910,10910,20
|
|
20240318,132300,283764700,10930,10930,10930,10930,0
|
|
20240318,132200,283764700,10930,10930,10930,10930,123
|
|
20240318,132100,282420310,10910,10900,10910,10900,1456
|
|
20240318,132000,266538350,10910,10910,10910,10910,22
|
|
20240318,131900,266298330,10890,10890,10890,10890,0
|
|
20240318,131800,266298330,10890,10890,10890,10890,0
|
|
20240318,131700,266298330,10890,10890,10890,10890,0
|
|
20240318,131600,266298330,10890,10900,10900,10890,63
|
|
20240318,131500,265611990,10900,10910,10910,10900,11
|
|
20240318,131400,265492020,10910,10910,10910,10910,0
|
|
20240318,131300,265492020,10910,10910,10910,10910,4
|
|
20240318,131200,265448380,10890,10890,10890,10890,0
|
|
20240318,131100,265448380,10890,10890,10890,10890,0
|
|
20240318,131000,265448380,10890,10890,10890,10890,0
|
|
20240318,130900,265448380,10890,10900,10900,10890,202
|
|
20240318,130800,263248420,10900,10900,10900,10900,9
|
|
20240318,130700,263150320,10900,10900,10900,10900,20
|
|
20240318,130600,262932320,10910,10910,10910,10910,10
|
|
20240318,130500,262823220,10910,10900,10910,10900,16
|
|
20240318,130400,262648750,10900,10900,10900,10900,0
|
|
20240318,130300,262648750,10900,10900,10900,10900,0
|
|
20240318,130200,262648750,10900,10900,10900,10900,0
|
|
20240318,130100,262648750,10900,10900,10900,10900,10
|
|
20240318,130000,262539750,10900,10900,10900,10900,4
|
|
20240318,125900,262496150,10900,10900,10900,10900,0
|
|
20240318,125800,262496150,10900,10910,10910,10900,249
|
|
20240318,125700,259779620,10910,10890,10910,10890,43
|
|
20240318,125600,259311330,10890,10890,10890,10890,20
|
|
20240318,125500,259093530,10890,10890,10890,10890,6
|
|
20240318,125400,259028190,10890,10890,10890,10890,37
|
|
20240318,125300,258625260,10890,10890,10890,10890,0
|
|
20240318,125200,258625260,10890,10890,10890,10890,0
|
|
20240318,125100,258625260,10890,10890,10890,10890,475
|
|
20240318,125000,253452510,10880,10880,10880,10880,0
|
|
20240318,124900,253452510,10880,10890,10890,10880,1255
|
|
20240318,124800,239789720,10910,10910,10910,10910,0
|
|
20240318,124700,239789720,10910,10910,10910,10910,23
|
|
20240318,124600,239538790,10910,10910,10910,10910,1
|
|
20240318,124500,239527880,10890,10890,10890,10890,0
|
|
20240318,124400,239527880,10890,10890,10890,10890,0
|
|
20240318,124300,239527880,10890,10890,10890,10890,51
|
|
20240318,124200,238972490,10900,10910,10910,10900,249
|
|
20240318,124100,236255920,10920,10920,10920,10920,4
|
|
20240318,124000,236212240,10920,10920,10920,10920,29
|
|
20240318,123900,235895560,10930,10930,10930,10930,0
|
|
20240318,123800,235895560,10930,10930,10930,10930,0
|
|
20240318,123700,235895560,10930,10930,10930,10930,50
|
|
20240318,123600,235349060,10930,10930,10930,10930,0
|
|
20240318,123500,235349060,10930,10920,10930,10920,181
|
|
20240318,123400,233372500,10920,10920,10920,10920,0
|
|
20240318,123300,233372500,10920,10920,10920,10920,16
|
|
20240318,123200,233197780,10920,10920,10920,10920,10
|
|
20240318,123100,233088580,10920,10920,10920,10920,31
|
|
20240318,123000,232750060,10920,10920,10920,10920,36
|
|
20240318,122900,232356940,10920,10920,10920,10920,96
|
|
20240318,122800,231308620,10910,10920,10920,10910,18
|
|
20240318,122700,231112140,10920,10920,10920,10920,1
|
|
20240318,122600,231101220,10900,10900,10900,10900,0
|
|
20240318,122500,231101220,10900,10900,10900,10900,2
|
|
20240318,122400,231079420,10900,10900,10900,10900,217
|
|
20240318,122300,228714120,10900,10900,10900,10900,15
|
|
20240318,122200,228550620,10900,10900,10900,10900,32
|
|
20240318,122100,228201820,10910,10910,10910,10910,27
|
|
20240318,122000,227907250,10900,10910,10910,10900,82
|
|
20240318,121900,227013260,10910,10910,10910,10910,4
|
|
20240318,121800,226969620,10910,10910,10910,10910,0
|
|
20240318,121700,226969620,10910,10910,10910,10910,0
|
|
20240318,121600,226969620,10910,10910,10910,10910,0
|
|
20240318,121500,226969620,10910,10910,10910,10910,3
|
|
20240318,121400,226936890,10910,10910,10910,10910,3
|
|
20240318,121300,226904160,10890,10890,10890,10890,94
|
|
20240318,121200,225880500,10890,10890,10890,10890,0
|
|
20240318,121100,225880500,10890,10890,10890,10890,0
|
|
20240318,121000,225880500,10890,10890,10890,10890,0
|
|
20240318,120900,225880500,10890,10890,10890,10890,46
|
|
20240318,120800,225379560,10880,10880,10880,10880,0
|
|
20240318,120700,225379560,10880,10880,10880,10880,0
|
|
20240318,120600,225379560,10880,10890,10890,10880,580
|
|
20240318,120500,219069030,10880,10880,10880,10880,0
|
|
20240318,120400,219069030,10880,10880,10880,10880,51
|
|
20240318,120300,218514150,10890,10890,10890,10890,2
|
|
20240318,120200,218492370,10880,10880,10880,10880,38
|
|
20240318,120100,218078930,10890,10890,10890,10890,250
|
|
20240318,120000,215356430,10890,10890,10890,10890,0
|
|
20240318,115900,215356430,10890,10900,10910,10890,77
|
|
20240318,115800,214517170,10900,10900,10900,10900,24
|
|
20240318,115700,214255570,10900,10910,10910,10900,142
|
|
20240318,115600,212706910,10910,10920,10920,10910,54
|
|
20240318,115500,212117440,10920,10920,10920,10920,0
|
|
20240318,115400,212117440,10920,10920,10920,10920,7
|
|
20240318,115300,212041000,10920,10920,10920,10920,0
|
|
20240318,115200,212041000,10920,10920,10920,10920,7
|
|
20240318,115100,211964560,10920,10920,10920,10920,0
|
|
20240318,115000,211964560,10920,10920,10920,10920,0
|
|
20240318,114900,211964560,10920,10920,10920,10920,0
|
|
20240318,114800,211964560,10920,10920,10920,10920,7
|
|
20240318,114700,211888120,10930,10930,10930,10930,0
|
|
20240318,114600,211888120,10930,10930,10930,10930,0
|
|
20240318,114500,211888120,10930,10930,10930,10930,0
|
|
20240318,114400,211888120,10930,10930,10930,10930,0
|
|
20240318,114300,211888120,10930,10900,10930,10900,18
|
|
20240318,114200,211691560,10900,10900,10900,10900,0
|
|
20240318,114100,211691560,10900,10900,10900,10900,0
|
|
20240318,114000,211691560,10900,10900,10900,10900,0
|
|
20240318,113900,211691560,10900,10900,10900,10900,0
|
|
20240318,113800,211691560,10900,10900,10900,10900,5
|
|
20240318,113700,211637060,10900,10900,10900,10900,0
|
|
20240318,113600,211637060,10900,10900,10900,10900,5
|
|
20240318,113500,211582560,10900,10900,10900,10900,0
|
|
20240318,113400,211582560,10900,10900,10900,10900,10
|
|
20240318,113300,211473560,10890,10910,10910,10890,759
|
|
20240318,113200,203203250,10910,10910,10910,10910,2
|
|
20240318,113100,203181430,10920,10920,10920,10920,383
|
|
20240318,113000,198999070,10920,10920,10930,10920,17
|
|
20240318,112900,198813360,10930,10930,10930,10930,25
|
|
20240318,112800,198540110,10930,10930,10930,10930,0
|
|
20240318,112700,198540110,10930,10930,10930,10930,7
|
|
20240318,112600,198463600,10920,10920,10920,10920,82
|
|
20240318,112500,197568160,10920,10930,10930,10920,22
|
|
20240318,112400,197327850,10930,10930,10930,10930,0
|
|
20240318,112300,197327850,10930,10930,10930,10930,0
|
|
20240318,112200,197327850,10930,10930,10930,10930,4
|
|
20240318,112100,197284130,10930,10920,10930,10920,18
|
|
20240318,112000,197087500,10930,10930,10930,10930,1
|
|
20240318,111900,197076570,10930,10930,10930,10930,3
|
|
20240318,111800,197043780,10930,10920,10930,10920,33
|
|
20240318,111700,196683320,10930,10930,10930,10930,0
|
|
20240318,111600,196683320,10930,10930,10930,10930,0
|
|
20240318,111500,196683320,10930,10930,10930,10930,625
|
|
20240318,111400,189852070,10940,10940,10940,10940,0
|
|
20240318,111300,189852070,10940,10940,10940,10940,32
|
|
20240318,111200,189501990,10940,10940,10950,10940,12
|
|
20240318,111100,189370650,10940,10940,10940,10940,6
|
|
20240318,111000,189305010,10960,10960,10960,10960,9
|
|
20240318,110900,189206370,10950,10950,10950,10950,0
|
|
20240318,110800,189206370,10950,10950,10950,10950,20
|
|
20240318,110700,188987370,10960,10960,10960,10960,7
|
|
20240318,110600,188910650,10940,10940,10940,10940,0
|
|
20240318,110500,188910650,10940,10940,10940,10940,15
|
|
20240318,110400,188746550,10940,10940,10940,10940,0
|
|
20240318,110300,188746550,10940,10940,10940,10940,9
|
|
20240318,110200,188648090,10960,10960,10960,10960,0
|
|
20240318,110100,188648090,10960,10960,10960,10960,4
|
|
20240318,110000,188604250,10950,10950,10950,10940,91
|
|
20240318,105900,187608690,10960,10960,10960,10960,0
|
|
20240318,105800,187608690,10960,10960,10960,10960,7
|
|
20240318,105700,187531970,10960,10960,10960,10960,0
|
|
20240318,105600,187531970,10960,10960,10960,10960,41
|
|
20240318,105500,187082610,10960,10960,10960,10960,9
|
|
20240318,105400,186983970,10960,10960,10960,10960,1
|
|
20240318,105300,186973010,10950,10950,10950,10950,0
|
|
20240318,105200,186973010,10950,10940,10950,10940,629
|
|
20240318,105100,180085720,10940,10940,10940,10940,0
|
|
20240318,105000,180085720,10940,10940,10940,10940,1
|
|
20240318,104900,180074780,10940,10950,10950,10940,106
|
|
20240318,104800,178915070,10940,10940,10940,10940,1
|
|
20240318,104700,178904130,10950,10950,10950,10950,110
|
|
20240318,104600,177699630,10950,10940,10950,10940,209
|
|
20240318,104500,175411770,10940,10940,10940,10940,118
|
|
20240318,104400,174120850,10940,10940,10940,10940,100
|
|
20240318,104300,173026850,10930,10930,10930,10930,0
|
|
20240318,104200,173026850,10930,10930,10930,10930,300
|
|
20240318,104100,169747850,10930,10930,10930,10930,1
|
|
20240318,104000,169736920,10930,10920,10940,10920,46
|
|
20240318,103900,169233970,10910,10910,10910,10910,10
|
|
20240318,103800,169124870,10880,10910,10910,10880,230
|
|
20240318,103700,166621590,10910,10910,10910,10910,11
|
|
20240318,103600,166501580,10930,10940,10940,10920,31
|
|
20240318,103500,166162760,10940,10970,10970,10940,111
|
|
20240318,103400,164948300,10970,10970,10970,10970,11
|
|
20240318,103300,164827630,10970,10960,10970,10960,261
|
|
20240318,103200,161966950,10940,10960,10960,10940,168
|
|
20240318,103100,160127030,10960,10920,10960,10920,31
|
|
20240318,103000,159788310,10920,10920,10920,10920,0
|
|
20240318,102900,159788310,10920,10920,10920,10920,1
|
|
20240318,102800,159777390,10890,10910,10920,10890,369
|
|
20240318,102700,155756860,10910,10910,10910,10910,5
|
|
20240318,102600,155702310,10910,10910,10910,10910,20
|
|
20240318,102500,155484110,10920,10920,10920,10910,6
|
|
20240318,102400,155418600,10920,10920,10920,10920,7
|
|
20240318,102300,155342160,10920,10920,10920,10920,1
|
|
20240318,102200,155331240,10890,10890,10890,10890,0
|
|
20240318,102100,155331240,10890,10890,10890,10890,200
|
|
20240318,102000,153153240,10920,10920,10920,10920,117
|
|
20240318,101900,151875600,10920,10920,10920,10920,1
|
|
20240318,101800,151864680,10900,10900,10900,10900,150
|
|
20240318,101700,150229680,10900,10970,10970,10900,507
|
|
20240318,101600,144695550,10950,10950,10950,10950,118
|
|
20240318,101500,143403450,10970,10970,10970,10970,7
|
|
20240318,101400,143326660,10950,10950,10950,10950,0
|
|
20240318,101300,143326660,10950,10950,10950,10950,8
|
|
20240318,101200,143239060,10980,10980,10980,10980,0
|
|
20240318,101100,143239060,10980,10960,10980,10960,341
|
|
20240318,101000,139501520,10950,10990,10990,10950,268
|
|
20240318,100900,136557000,10990,10940,10990,10940,248
|
|
20240318,100800,133832370,10930,10930,10930,10930,0
|
|
20240318,100700,133832370,10930,10930,10930,10930,439
|
|
20240318,100600,129034100,10920,10910,10920,10910,155
|
|
20240318,100500,127341910,10910,10910,10910,10910,1
|
|
20240318,100400,127331000,10910,10910,10920,10910,20
|
|
20240318,100300,127112770,10900,10900,10900,10900,0
|
|
20240318,100200,127112770,10900,10900,10900,10900,686
|
|
20240318,100100,119635370,10900,10900,10900,10900,12
|
|
20240318,100000,119504570,10890,10890,10900,10890,18
|
|
20240318,095900,119308470,10900,10900,10900,10900,6
|
|
20240318,095800,119243070,10900,10900,10900,10900,214
|
|
20240318,095700,116910470,10890,10890,10890,10890,0
|
|
20240318,095600,116910470,10890,10890,10890,10890,147
|
|
20240318,095500,115309640,10890,10890,10890,10890,447
|
|
20240318,095400,110441810,10890,10890,10890,10890,0
|
|
20240318,095300,110441810,10890,10920,10920,10890,1107
|
|
20240318,095200,98375100,10890,10890,10890,10890,0
|
|
20240318,095100,98375100,10890,10890,10890,10890,0
|
|
20240318,095000,98375100,10890,10930,10930,10890,51
|
|
20240318,094900,97818510,10890,10900,10900,10890,100
|
|
20240318,094800,96729190,10900,10900,10900,10900,70
|
|
20240318,094700,95966190,10910,10880,10910,10880,39
|
|
20240318,094600,95541100,10880,10880,10880,10880,25
|
|
20240318,094500,95269100,10870,10870,10870,10870,0
|
|
20240318,094400,95269100,10870,10870,10870,10870,0
|
|
20240318,094300,95269100,10870,10880,10880,10870,121
|
|
20240318,094200,93953080,10880,10880,10880,10880,0
|
|
20240318,094100,93953080,10880,10880,10880,10880,60
|
|
20240318,094000,93300280,10880,10880,10880,10880,10
|
|
20240318,093900,93191480,10880,10880,10880,10870,482
|
|
20240318,093800,87948740,10870,10870,10870,10870,0
|
|
20240318,093700,87948740,10870,10880,10880,10870,560
|
|
20240318,093600,81860340,10880,10900,10900,10880,963
|
|
20240318,093500,71371970,10900,10900,10900,10900,376
|
|
20240318,093400,67273570,10900,10890,10900,10890,553
|
|
20240318,093300,61246180,10890,10890,10890,10890,0
|
|
20240318,093200,61246180,10890,10890,10890,10890,0
|
|
20240318,093100,61246180,10890,10920,10920,10890,220
|
|
20240318,093000,58847130,10920,10930,10930,10920,121
|
|
20240318,092900,57524610,10930,10950,10950,10920,15
|
|
20240318,092800,57360650,10980,10980,10980,10980,0
|
|
20240318,092700,57360650,10980,10980,10980,10980,0
|
|
20240318,092600,57360650,10980,10980,10980,10980,0
|
|
20240318,092500,57360650,10980,10980,10980,10980,7
|
|
20240318,092400,57283790,10980,10970,10980,10970,300
|
|
20240318,092300,53991570,10940,10940,10940,10940,0
|
|
20240318,092200,53991570,10940,10940,10940,10940,0
|
|
20240318,092100,53991570,10940,10960,10960,10940,164
|
|
20240318,092000,52195360,10970,10970,10970,10970,294
|
|
20240318,091900,48970180,10970,10970,10970,10970,21
|
|
20240318,091800,48739810,10970,10970,10970,10970,0
|
|
20240318,091700,48739810,10970,10970,10970,10970,5
|
|
20240318,091600,48684960,10970,10970,10970,10970,1
|
|
20240318,091500,48673990,10970,11000,11000,10970,214
|
|
20240318,091400,46322130,11000,10980,11000,10970,237
|
|
20240318,091300,43721270,10970,10970,10970,10970,252
|
|
20240318,091200,40956830,10970,10970,10970,10970,1
|
|
20240318,091100,40945860,10970,10970,10970,10970,0
|
|
20240318,091000,40945860,10970,11010,11040,10970,408
|
|
20240318,090900,36465250,11010,11010,11010,11010,69
|
|
20240318,090800,35705560,11010,11000,11010,11000,34
|
|
20240318,090700,35331250,11000,10970,11000,10970,297
|
|
20240318,090600,32072260,10970,10930,10970,10930,714
|
|
20240318,090500,24251570,10930,10940,10940,10930,118
|
|
20240318,090400,22960670,10950,10950,10950,10950,0
|
|
20240318,090300,22960670,10950,10890,10950,10890,1570
|
|
20240318,090200,5856220,10860,10860,10900,10860,87
|
|
20240318,090100,4908680,10850,10850,10850,10850,1
|
|
20240318,090000,4897830,10860,10860,10860,10860,448
|