657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,195400,180690380,12970,12970,12970,12970,355
|
|
20240307,195300,180690380,12970,12970,12970,12970,0
|
|
20240307,195200,180690380,12970,12970,12970,12970,0
|
|
20240307,195100,180690380,12970,12970,12970,12970,0
|
|
20240307,195000,180690380,12970,12970,12970,12970,0
|
|
20240307,194900,180690380,12970,12970,12970,12970,0
|
|
20240307,194800,180690380,12970,12970,12970,12970,0
|
|
20240307,194700,180690380,12970,12970,12970,12970,0
|
|
20240307,194600,180690380,12970,12970,12970,12970,0
|
|
20240307,194500,180690380,12970,12970,12970,12970,0
|
|
20240307,194400,180690380,12970,12970,12970,12970,0
|
|
20240307,194300,180690380,12970,12970,12970,12970,0
|
|
20240307,194200,180690380,12970,12970,12970,12970,0
|
|
20240307,194100,180690380,12970,12970,12970,12970,0
|
|
20240307,194000,180690380,12970,12970,12970,12970,0
|
|
20240307,193900,180690380,12970,12970,12970,12970,0
|
|
20240307,193800,180690380,12970,12970,12970,12970,0
|
|
20240307,193700,180690380,12970,12970,12970,12970,0
|
|
20240307,193600,180690380,12970,12970,12970,12970,0
|
|
20240307,193500,180690380,12970,12970,12970,12970,0
|
|
20240307,193400,180690380,12970,12970,12970,12970,0
|
|
20240307,193300,180690380,12970,12970,12970,12970,0
|
|
20240307,193200,180690380,12970,12970,12970,12970,0
|
|
20240307,193100,180690380,12970,12970,12970,12970,0
|
|
20240307,193000,180690380,12970,12970,12970,12970,0
|
|
20240307,192900,180690380,12970,12970,12970,12970,0
|
|
20240307,192800,180690380,12970,12970,12970,12970,0
|
|
20240307,192700,180690380,12970,12970,12970,12970,0
|
|
20240307,192600,180690380,12970,12970,12970,12970,0
|
|
20240307,192500,180690380,12970,12970,12970,12970,0
|
|
20240307,192400,180690380,12970,12970,12970,12970,355
|
|
20240307,192300,180690380,12970,12970,12970,12970,0
|
|
20240307,192200,180690380,12970,12970,12970,12970,0
|
|
20240307,192100,180690380,12970,12970,12970,12970,0
|
|
20240307,192000,180690380,12970,12970,12970,12970,0
|
|
20240307,191900,180690380,12970,12970,12970,12970,0
|
|
20240307,191800,180690380,12970,12970,12970,12970,0
|
|
20240307,191700,180690380,12970,12970,12970,12970,0
|
|
20240307,191600,180690380,12970,12970,12970,12970,0
|
|
20240307,191500,180690380,12970,12970,12970,12970,0
|
|
20240307,191400,180690380,12970,12970,12970,12970,0
|
|
20240307,191300,180690380,12970,12970,12970,12970,0
|
|
20240307,191200,180690380,12970,12970,12970,12970,0
|
|
20240307,191100,180690380,12970,12970,12970,12970,0
|
|
20240307,191000,180690380,12970,12970,12970,12970,0
|
|
20240307,190900,180690380,12970,12970,12970,12970,0
|
|
20240307,190800,180690380,12970,12970,12970,12970,0
|
|
20240307,190700,180690380,12970,12970,12970,12970,0
|
|
20240307,190600,180690380,12970,12970,12970,12970,0
|
|
20240307,190500,180690380,12970,12970,12970,12970,0
|
|
20240307,190400,180690380,12970,12970,12970,12970,0
|
|
20240307,190300,180690380,12970,12970,12970,12970,0
|
|
20240307,190200,180690380,12970,12970,12970,12970,0
|
|
20240307,190100,180690380,12970,12970,12970,12970,0
|
|
20240307,190000,180690380,12970,12970,12970,12970,0
|
|
20240307,185900,180690380,12970,12970,12970,12970,0
|
|
20240307,185800,180690380,12970,12970,12970,12970,0
|
|
20240307,185700,180690380,12970,12970,12970,12970,0
|
|
20240307,185600,180690380,12970,12970,12970,12970,0
|
|
20240307,185500,180690380,12970,12970,12970,12970,0
|
|
20240307,185400,180690380,12970,12970,12970,12970,355
|
|
20240307,185300,180690380,12970,12970,12970,12970,0
|
|
20240307,185200,180690380,12970,12970,12970,12970,0
|
|
20240307,185100,180690380,12970,12970,12970,12970,0
|
|
20240307,185000,180690380,12970,12970,12970,12970,0
|
|
20240307,184900,180690380,12970,12970,12970,12970,0
|
|
20240307,184800,180690380,12970,12970,12970,12970,0
|
|
20240307,184700,180690380,12970,12970,12970,12970,0
|
|
20240307,184600,180690380,12970,12970,12970,12970,0
|
|
20240307,184500,180690380,12970,12970,12970,12970,0
|
|
20240307,184400,180690380,12970,12970,12970,12970,0
|
|
20240307,184300,180690380,12970,12970,12970,12970,0
|
|
20240307,184200,180690380,12970,12970,12970,12970,0
|
|
20240307,184100,180690380,12970,12970,12970,12970,0
|
|
20240307,184000,180690380,12970,12970,12970,12970,0
|
|
20240307,183900,180690380,12970,12970,12970,12970,0
|
|
20240307,183800,180690380,12970,12970,12970,12970,0
|
|
20240307,183700,180690380,12970,12970,12970,12970,0
|
|
20240307,183600,180690380,12970,12970,12970,12970,0
|
|
20240307,183500,180690380,12970,12970,12970,12970,0
|
|
20240307,183400,180690380,12970,12970,12970,12970,0
|
|
20240307,183300,180690380,12970,12970,12970,12970,0
|
|
20240307,183200,180690380,12970,12970,12970,12970,0
|
|
20240307,183100,180690380,12970,12970,12970,12970,0
|
|
20240307,183000,180690380,12970,12970,12970,12970,0
|
|
20240307,182900,180690380,12970,12970,12970,12970,0
|
|
20240307,182800,180690380,12970,12970,12970,12970,0
|
|
20240307,182700,180690380,12970,12970,12970,12970,0
|
|
20240307,182600,180690380,12970,12970,12970,12970,0
|
|
20240307,182500,180690380,12970,12970,12970,12970,0
|
|
20240307,182400,180690380,12970,12970,12970,12970,355
|
|
20240307,182300,180690380,12970,12970,12970,12970,0
|
|
20240307,182200,180690380,12970,12970,12970,12970,0
|
|
20240307,182100,180690380,12970,12970,12970,12970,0
|
|
20240307,182000,180690380,12970,12970,12970,12970,0
|
|
20240307,181900,180690380,12970,12970,12970,12970,0
|
|
20240307,181800,180690380,12970,12970,12970,12970,0
|
|
20240307,181700,180690380,12970,12970,12970,12970,0
|
|
20240307,181600,180690380,12970,12970,12970,12970,0
|
|
20240307,181500,180690380,12970,12970,12970,12970,0
|
|
20240307,181400,180690380,12970,12970,12970,12970,0
|
|
20240307,181300,180690380,12970,12970,12970,12970,0
|
|
20240307,181200,180690380,12970,12970,12970,12970,0
|
|
20240307,181100,180690380,12970,12970,12970,12970,0
|
|
20240307,181000,180690380,12970,12970,12970,12970,0
|
|
20240307,180900,180690380,12970,12970,12970,12970,0
|
|
20240307,180800,180690380,12970,12970,12970,12970,0
|
|
20240307,180700,180690380,12970,12970,12970,12970,0
|
|
20240307,180600,180690380,12970,12970,12970,12970,0
|
|
20240307,180500,180690380,12970,12970,12970,12970,0
|
|
20240307,180400,180690380,12970,12970,12970,12970,0
|
|
20240307,180300,180690380,12970,12970,12970,12970,0
|
|
20240307,180200,180690380,12970,12970,12970,12970,0
|
|
20240307,180100,180690380,12970,12970,12970,12970,0
|
|
20240307,180000,180690380,12970,12970,12970,12970,0
|
|
20240307,175900,180690380,12970,12970,12970,12970,0
|
|
20240307,175800,180690380,12970,12970,12970,12970,0
|
|
20240307,175700,180690380,12970,12970,12970,12970,0
|
|
20240307,175600,180690380,12970,12970,12970,12970,0
|
|
20240307,175500,180690380,12970,12970,12970,12970,0
|
|
20240307,175400,180690380,12970,12970,12970,12970,355
|
|
20240307,175300,180690380,12970,12970,12970,12970,0
|
|
20240307,175200,180690380,12970,12970,12970,12970,0
|
|
20240307,175100,180690380,12970,12970,12970,12970,0
|
|
20240307,175000,180690380,12970,12970,12970,12970,0
|
|
20240307,174900,180690380,12970,12970,12970,12970,0
|
|
20240307,174800,180690380,12970,12970,12970,12970,0
|
|
20240307,174700,180690380,12970,12970,12970,12970,0
|
|
20240307,174600,180690380,12970,12970,12970,12970,0
|
|
20240307,174500,180690380,12970,12970,12970,12970,0
|
|
20240307,174400,180690380,12970,12970,12970,12970,0
|
|
20240307,174300,180690380,12970,12970,12970,12970,0
|
|
20240307,174200,180690380,12970,12970,12970,12970,0
|
|
20240307,174100,180690380,12970,12970,12970,12970,0
|
|
20240307,174000,180690380,12970,12970,12970,12970,0
|
|
20240307,173900,180690380,12970,12970,12970,12970,0
|
|
20240307,173800,180690380,12970,12970,12970,12970,0
|
|
20240307,173700,180690380,12970,12970,12970,12970,0
|
|
20240307,173600,180690380,12970,12970,12970,12970,0
|
|
20240307,173500,180690380,12970,12970,12970,12970,0
|
|
20240307,173400,180690380,12970,12970,12970,12970,0
|
|
20240307,173300,180690380,12970,12970,12970,12970,0
|
|
20240307,173200,180690380,12970,12970,12970,12970,0
|
|
20240307,173100,180690380,12970,12970,12970,12970,0
|
|
20240307,173000,180690380,12970,12970,12970,12970,0
|
|
20240307,172900,180690380,12970,12970,12970,12970,0
|
|
20240307,172800,180690380,12970,12970,12970,12970,0
|
|
20240307,172700,180690380,12970,12970,12970,12970,0
|
|
20240307,172600,180690380,12970,12970,12970,12970,0
|
|
20240307,172500,180690380,12970,12970,12970,12970,0
|
|
20240307,172400,180690380,12970,12970,12970,12970,355
|
|
20240307,172300,180690380,12970,12970,12970,12970,0
|
|
20240307,172200,180690380,12970,12970,12970,12970,0
|
|
20240307,172100,180690380,12970,12970,12970,12970,0
|
|
20240307,172000,180690380,12970,12970,12970,12970,0
|
|
20240307,171900,180690380,12970,12970,12970,12970,0
|
|
20240307,171800,180690380,12970,12970,12970,12970,0
|
|
20240307,171700,180690380,12970,12970,12970,12970,0
|
|
20240307,171600,180690380,12970,12970,12970,12970,0
|
|
20240307,171500,180690380,12970,12970,12970,12970,0
|
|
20240307,171400,180690380,12970,12970,12970,12970,0
|
|
20240307,171300,180690380,12970,12970,12970,12970,0
|
|
20240307,171200,180690380,12970,12970,12970,12970,0
|
|
20240307,171100,180690380,12970,12970,12970,12970,0
|
|
20240307,171000,180690380,12970,12970,12970,12970,0
|
|
20240307,170900,180690380,12970,12970,12970,12970,0
|
|
20240307,170800,180690380,12970,12970,12970,12970,0
|
|
20240307,170700,180690380,12970,12970,12970,12970,0
|
|
20240307,170600,180690380,12970,12970,12970,12970,0
|
|
20240307,170500,180690380,12970,12970,12970,12970,0
|
|
20240307,170400,180690380,12970,12970,12970,12970,0
|
|
20240307,170300,180690380,12970,12970,12970,12970,0
|
|
20240307,170200,180690380,12970,12970,12970,12970,0
|
|
20240307,170100,180690380,12970,12970,12970,12970,0
|
|
20240307,170000,180690380,12970,12970,12970,12970,0
|
|
20240307,165900,180690380,12970,12970,12970,12970,0
|
|
20240307,165800,180690380,12970,12970,12970,12970,0
|
|
20240307,165700,180690380,12970,12970,12970,12970,0
|
|
20240307,165600,180690380,12970,12970,12970,12970,0
|
|
20240307,165500,180690380,12970,12970,12970,12970,0
|
|
20240307,165400,180690380,12970,12970,12970,12970,355
|
|
20240307,165300,180690380,12970,12970,12970,12970,0
|
|
20240307,165200,180690380,12970,12970,12970,12970,0
|
|
20240307,165100,180690380,12970,12970,12970,12970,0
|
|
20240307,165000,180690380,12970,12970,12970,12970,0
|
|
20240307,164900,180690380,12970,12970,12970,12970,0
|
|
20240307,164800,180690380,12970,12970,12970,12970,0
|
|
20240307,164700,180690380,12970,12970,12970,12970,0
|
|
20240307,164600,180690380,12970,12970,12970,12970,0
|
|
20240307,164500,180690380,12970,12970,12970,12970,0
|
|
20240307,164400,180690380,12970,12970,12970,12970,0
|
|
20240307,164300,180690380,12970,12970,12970,12970,0
|
|
20240307,164200,180690380,12970,12970,12970,12970,0
|
|
20240307,164100,180690380,12970,12970,12970,12970,0
|
|
20240307,164000,180690380,12970,12970,12970,12970,0
|
|
20240307,163900,180690380,12970,12970,12970,12970,0
|
|
20240307,163800,180690380,12970,12970,12970,12970,0
|
|
20240307,163700,180690380,12970,12970,12970,12970,0
|
|
20240307,163600,180690380,12970,12970,12970,12970,0
|
|
20240307,163500,180690380,12970,12970,12970,12970,0
|
|
20240307,163400,180690380,12970,12970,12970,12970,0
|
|
20240307,163300,180690380,12970,12970,12970,12970,0
|
|
20240307,163200,180690380,12970,12970,12970,12970,0
|
|
20240307,163100,180690380,12970,12970,12970,12970,0
|
|
20240307,163000,180690380,12970,12970,12970,12970,0
|
|
20240307,162900,180690380,12970,12970,12970,12970,0
|
|
20240307,162800,180690380,12970,12970,12970,12970,0
|
|
20240307,162700,180690380,12970,12970,12970,12970,0
|
|
20240307,162600,180690380,12970,12970,12970,12970,0
|
|
20240307,162500,180690380,12970,12970,12970,12970,0
|
|
20240307,162400,180690380,12970,12970,12970,12970,355
|
|
20240307,162300,180690380,12970,12970,12970,12970,0
|
|
20240307,162200,180690380,12970,12970,12970,12970,0
|
|
20240307,162100,180690380,12970,12970,12970,12970,0
|
|
20240307,162000,180690380,12970,12970,12970,12970,0
|
|
20240307,161900,180690380,12970,12970,12970,12970,0
|
|
20240307,161800,180690380,12970,12970,12970,12970,0
|
|
20240307,161700,180690380,12970,12970,12970,12970,0
|
|
20240307,161600,180690380,12970,12970,12970,12970,0
|
|
20240307,161500,180690380,12970,12970,12970,12970,0
|
|
20240307,161400,180690380,12970,12970,12970,12970,0
|
|
20240307,161300,180690380,12970,12970,12970,12970,0
|
|
20240307,161200,180690380,12970,12970,12970,12970,0
|
|
20240307,161100,180690380,12970,12970,12970,12970,0
|
|
20240307,161000,180690380,12970,12970,12970,12970,0
|
|
20240307,160900,180690380,12970,12970,12970,12970,0
|
|
20240307,160800,180690380,12970,12970,12970,12970,0
|
|
20240307,160700,180690380,12970,12970,12970,12970,0
|
|
20240307,160600,180690380,12970,12970,12970,12970,0
|
|
20240307,160500,180690380,12970,12970,12970,12970,0
|
|
20240307,160400,180690380,12970,12970,12970,12970,0
|
|
20240307,160300,180690380,12970,12970,12970,12970,0
|
|
20240307,160200,180690380,12970,12970,12970,12970,0
|
|
20240307,160100,180690380,12970,12970,12970,12970,0
|
|
20240307,160000,180690380,12970,12970,12970,12970,0
|
|
20240307,155900,180690380,12970,12970,12970,12970,0
|
|
20240307,155800,180690380,12970,12970,12970,12970,0
|
|
20240307,155700,180690380,12970,12970,12970,12970,0
|
|
20240307,155600,180690380,12970,12970,12970,12970,0
|
|
20240307,155500,180690380,12970,12970,12970,12970,0
|
|
20240307,155400,180690380,12970,12970,12970,12970,355
|
|
20240307,155300,180690380,12970,12970,12970,12970,0
|
|
20240307,155200,180690380,12970,12970,12970,12970,0
|
|
20240307,155100,180690380,12970,12970,12970,12970,0
|
|
20240307,155000,180690380,12970,12970,12970,12970,0
|
|
20240307,154900,180690380,12970,12970,12970,12970,0
|
|
20240307,154800,180690380,12970,12970,12970,12970,0
|
|
20240307,154700,180690380,12970,12970,12970,12970,0
|
|
20240307,154600,180690380,12970,12970,12970,12970,0
|
|
20240307,154500,180690380,12970,12970,12970,12970,0
|
|
20240307,154400,180690380,12970,12970,12970,12970,0
|
|
20240307,154300,180690380,12970,12970,12970,12970,0
|
|
20240307,154200,180690380,12970,12970,12970,12970,0
|
|
20240307,154100,180690380,12970,12970,12970,12970,0
|
|
20240307,154000,180690380,12970,12970,12970,12970,0
|
|
20240307,153900,180690380,12970,12970,12970,12970,0
|
|
20240307,153800,180690380,12970,12970,12970,12970,0
|
|
20240307,153700,180690380,12970,12970,12970,12970,0
|
|
20240307,153600,180690380,12970,12970,12970,12970,0
|
|
20240307,153500,180690380,12970,12970,12970,12970,0
|
|
20240307,153400,180690380,12970,12970,12970,12970,0
|
|
20240307,153300,180690380,12970,12970,12970,12970,0
|
|
20240307,153200,180690380,12970,12970,12970,12970,0
|
|
20240307,153100,180690380,12970,12970,12970,12970,0
|
|
20240307,153000,180690380,12970,12970,12970,12970,355
|
|
20240307,152900,176086030,12970,12970,12970,12970,0
|
|
20240307,152800,176086030,12970,12970,12970,12970,0
|
|
20240307,152700,176086030,12970,12970,12970,12970,0
|
|
20240307,152600,176086030,12970,12970,12970,12970,0
|
|
20240307,152500,176086030,12970,12970,12970,12970,0
|
|
20240307,152400,176086030,12970,12970,12970,12970,0
|
|
20240307,152300,176086030,12970,12970,12970,12970,0
|
|
20240307,152200,176086030,12970,12970,12970,12970,0
|
|
20240307,152100,176086030,12970,12970,12970,12970,0
|
|
20240307,152000,176086030,12970,12970,12970,12970,0
|
|
20240307,151900,176086030,12970,12800,12970,12800,351
|
|
20240307,151800,171563490,12810,12820,12820,12810,8
|
|
20240307,151700,171461000,12850,12850,12850,12850,0
|
|
20240307,151600,171461000,12850,12800,12850,12800,198
|
|
20240307,151500,168925340,12820,12820,12820,12820,3
|
|
20240307,151400,168886880,12830,12830,12830,12830,4
|
|
20240307,151300,168835560,12840,12800,12840,12800,30
|
|
20240307,151200,168450820,12810,12810,12810,12810,25
|
|
20240307,151100,168130570,12830,12830,12830,12830,1
|
|
20240307,151000,168117740,12840,12840,12840,12840,7
|
|
20240307,150900,168027860,12840,12840,12840,12840,19
|
|
20240307,150800,167783900,12820,12820,12820,12820,30
|
|
20240307,150700,167399300,12830,12830,12830,12830,7
|
|
20240307,150600,167309490,12830,12830,12830,12830,21
|
|
20240307,150500,167040060,12800,12800,12800,12800,40
|
|
20240307,150400,166528060,12790,12830,12830,12790,120
|
|
20240307,150300,164992740,12830,12810,12830,12810,17
|
|
20240307,150200,164774830,12810,12810,12810,12810,77
|
|
20240307,150100,163788460,12820,12830,12830,12820,32
|
|
20240307,150000,163378210,12830,12830,12830,12830,11
|
|
20240307,145900,163237080,12830,12830,12830,12830,24
|
|
20240307,145800,162929160,12820,12820,12820,12820,8
|
|
20240307,145700,162826600,12830,12830,12830,12830,6
|
|
20240307,145600,162749620,12830,12830,12830,12830,1
|
|
20240307,145500,162736790,12830,12830,12830,12820,23
|
|
20240307,145400,162441780,12830,12830,12830,12830,13
|
|
20240307,145300,162274990,12830,12830,12830,12830,6
|
|
20240307,145200,162198010,12830,12820,12830,12820,56
|
|
20240307,145100,161479610,12830,12830,12830,12830,1
|
|
20240307,145000,161466780,12830,12830,12830,12830,8
|
|
20240307,144900,161364140,12820,12830,12830,12820,3
|
|
20240307,144800,161325660,12840,12810,12840,12810,20
|
|
20240307,144700,161069220,12810,12830,12830,12810,317
|
|
20240307,144600,157006610,12830,12830,12830,12830,1
|
|
20240307,144500,156993780,12830,12830,12830,12830,46
|
|
20240307,144400,156403600,12830,12880,12880,12830,609
|
|
20240307,144300,148586690,12870,12870,12870,12870,10
|
|
20240307,144200,148457990,12870,12860,12870,12860,40
|
|
20240307,144100,147943210,12870,12860,12890,12860,102
|
|
20240307,144000,146629670,12830,12840,12840,12830,6
|
|
20240307,143900,146552680,12840,12850,12850,12840,2
|
|
20240307,143800,146526990,12860,12860,12860,12860,23
|
|
20240307,143700,146231210,12860,12830,12860,12830,7
|
|
20240307,143600,146141220,12830,12830,12830,12830,9
|
|
20240307,143500,146025750,12840,12840,12840,12840,1
|
|
20240307,143400,146012910,12850,12850,12850,12850,48
|
|
20240307,143300,145396110,12820,12830,12830,12820,7
|
|
20240307,143200,145306360,12830,12830,12830,12830,1
|
|
20240307,143100,145293530,12840,12840,12840,12840,29
|
|
20240307,143000,144921170,12820,12820,12820,12820,0
|
|
20240307,142900,144921170,12820,12830,12830,12820,8
|
|
20240307,142800,144818600,12840,12840,12840,12840,8
|
|
20240307,142700,144715880,12840,12830,12840,12830,39
|
|
20240307,142600,144215350,12840,12860,12860,12840,401
|
|
20240307,142500,139064940,12860,12870,12870,12860,23
|
|
20240307,142400,138769110,12870,12870,12870,12870,35
|
|
20240307,142300,138318660,12850,12850,12850,12850,8
|
|
20240307,142200,138215860,12870,12870,12870,12870,77
|
|
20240307,142100,137224870,12870,12870,12870,12870,7
|
|
20240307,142000,137134780,12840,12850,12870,12840,370
|
|
20240307,141900,132383310,12840,12840,12840,12840,8
|
|
20240307,141800,132280590,12850,12850,12850,12850,9
|
|
20240307,141700,132164940,12850,12850,12850,12850,24
|
|
20240307,141600,131856540,12840,12840,12840,12840,9
|
|
20240307,141500,131740980,12850,12850,12850,12850,13
|
|
20240307,141400,131573930,12850,12850,12850,12850,4
|
|
20240307,141300,131522530,12850,12850,12850,12850,113
|
|
20240307,141200,130070480,12840,12840,12840,12840,8
|
|
20240307,141100,129967760,12850,12850,12850,12850,5
|
|
20240307,141000,129903510,12850,12840,12850,12840,25
|
|
20240307,140900,129582310,12840,12840,12840,12840,10
|
|
20240307,140800,129453910,12850,12850,12850,12850,8
|
|
20240307,140700,129351110,12840,12850,12850,12840,5
|
|
20240307,140600,129286880,12850,12840,12850,12840,77
|
|
20240307,140500,128297720,12850,12850,12850,12850,7
|
|
20240307,140400,128207770,12850,12850,12850,12850,0
|
|
20240307,140300,128207770,12850,12840,12850,12840,32
|
|
20240307,140200,127796650,12850,12850,12850,12850,8
|
|
20240307,140100,127693850,12850,12850,12850,12850,77
|
|
20240307,140000,126704400,12850,12850,12850,12850,0
|
|
20240307,135900,126704400,12850,12850,12850,12840,32
|
|
20240307,135800,126293280,12850,12850,12850,12850,0
|
|
20240307,135700,126293280,12850,12850,12850,12850,0
|
|
20240307,135600,126293280,12850,12850,12850,12840,107
|
|
20240307,135500,124918410,12850,12850,12850,12850,8
|
|
20240307,135400,124815610,12850,12850,12850,12850,7
|
|
20240307,135300,124725660,12880,12880,12880,12880,0
|
|
20240307,135200,124725660,12880,12880,12880,12880,23
|
|
20240307,135100,124429420,12880,12880,12880,12880,0
|
|
20240307,135000,124429420,12880,12860,12880,12860,124
|
|
20240307,134900,122832980,12870,12840,12870,12840,28
|
|
20240307,134800,122472680,12850,12850,12850,12850,4
|
|
20240307,134700,122421280,12870,12870,12870,12870,2
|
|
20240307,134600,122395540,12900,12900,12900,12900,5
|
|
20240307,134500,122331040,12900,12900,12900,12900,17
|
|
20240307,134400,122111740,12860,12880,12880,12860,72
|
|
20240307,134300,121185460,12880,12880,12880,12880,2
|
|
20240307,134200,121159700,12900,12900,12900,12900,33
|
|
20240307,134100,120734000,12880,12880,12880,12880,0
|
|
20240307,134000,120734000,12880,12880,12880,12880,10
|
|
20240307,133900,120605200,12900,12900,12900,12900,5
|
|
20240307,133800,120540700,12900,12900,12900,12900,16
|
|
20240307,133700,120334300,12870,12880,12880,12870,2
|
|
20240307,133600,120308550,12890,12900,12900,12890,14
|
|
20240307,133500,120128010,12900,12890,12900,12890,11
|
|
20240307,133400,119986160,12880,12880,12880,12880,0
|
|
20240307,133300,119986160,12880,12890,12890,12880,15
|
|
20240307,133200,119792890,12890,12890,12890,12890,142
|
|
20240307,133100,117962510,12890,12890,12890,12890,97
|
|
20240307,133000,116712180,12870,12870,12870,12870,1
|
|
20240307,132900,116699310,12890,12890,12890,12890,7
|
|
20240307,132800,116609080,12890,12890,12890,12890,88
|
|
20240307,132700,115474760,12870,12870,12870,12870,8
|
|
20240307,132600,115371800,12900,12900,12900,12890,334
|
|
20240307,132500,111063270,12920,12920,12930,12920,265
|
|
20240307,132400,107637690,12920,12870,12920,12870,68
|
|
20240307,132300,106761190,12890,12890,12890,12890,9
|
|
20240307,132200,106645180,12890,12890,12890,12890,10
|
|
20240307,132100,106516280,12890,12870,12890,12870,14
|
|
20240307,132000,106335980,12870,12890,12890,12870,7
|
|
20240307,131900,106245790,12890,12890,12890,12890,0
|
|
20240307,131800,106245790,12890,12890,12890,12890,0
|
|
20240307,131700,106245790,12890,12870,12890,12870,17
|
|
20240307,131600,106026840,12890,12890,12890,12880,91
|
|
20240307,131500,104854670,12890,12880,12890,12880,2
|
|
20240307,131400,104828900,12880,12860,12880,12860,22
|
|
20240307,131300,104545660,12870,12860,12870,12860,10
|
|
20240307,131200,104416990,12870,12870,12870,12870,0
|
|
20240307,131100,104416990,12870,12870,12870,12870,0
|
|
20240307,131000,104416990,12870,12870,12870,12860,23
|
|
20240307,130900,104121060,12890,12890,12890,12890,0
|
|
20240307,130800,104121060,12890,12890,12890,12890,0
|
|
20240307,130700,104121060,12890,12850,12890,12850,25
|
|
20240307,130600,103799330,12860,12860,12860,12860,2
|
|
20240307,130500,103773610,12870,12870,12870,12870,0
|
|
20240307,130400,103773610,12870,12880,12890,12870,4
|
|
20240307,130300,103722100,12880,12840,12880,12840,27
|
|
20240307,130200,103374610,12830,12840,12840,12830,24
|
|
20240307,130100,103066530,12840,12840,12840,12840,0
|
|
20240307,130000,103066530,12840,12840,12840,12830,31
|
|
20240307,125900,102668560,12840,12840,12840,12840,0
|
|
20240307,125800,102668560,12840,12840,12840,12840,0
|
|
20240307,125700,102668560,12840,12840,12840,12840,9
|
|
20240307,125600,102553000,12830,12840,12840,12830,16
|
|
20240307,125500,102347640,12840,12840,12840,12840,0
|
|
20240307,125400,102347640,12840,12840,12840,12840,5
|
|
20240307,125300,102283440,12830,12830,12830,12830,8
|
|
20240307,125200,102180800,12830,12830,12830,12830,2
|
|
20240307,125100,102155140,12830,12830,12830,12830,1
|
|
20240307,125000,102142310,12840,12830,12840,12830,16
|
|
20240307,124900,101936940,12830,12830,12830,12830,0
|
|
20240307,124800,101936940,12830,12830,12830,12830,10
|
|
20240307,124700,101808640,12840,12830,12840,12830,14
|
|
20240307,124600,101628960,12840,12840,12840,12840,0
|
|
20240307,124500,101628960,12840,12840,12840,12840,1
|
|
20240307,124400,101616120,12840,12830,12840,12830,17
|
|
20240307,124300,101397930,12840,12840,12840,12840,0
|
|
20240307,124200,101397930,12840,12840,12840,12840,0
|
|
20240307,124100,101397930,12840,12840,12840,12840,7
|
|
20240307,124000,101308050,12840,12850,12850,12840,37
|
|
20240307,123900,100832940,12850,12850,12850,12850,2
|
|
20240307,123800,100807240,12840,12840,12840,12840,9
|
|
20240307,123700,100691680,12830,12830,12830,12830,8
|
|
20240307,123600,100589040,12840,12840,12840,12840,0
|
|
20240307,123500,100589040,12840,12840,12840,12840,12
|
|
20240307,123400,100434960,12840,12830,12840,12830,56
|
|
20240307,123300,99716420,12830,12830,12830,12830,16
|
|
20240307,123200,99511140,12830,12830,12830,12830,0
|
|
20240307,123100,99511140,12830,12830,12830,12830,8
|
|
20240307,123000,99408500,12810,12810,12810,12810,8
|
|
20240307,122900,99306020,12810,12810,12810,12810,10
|
|
20240307,122800,99177920,12820,12830,12830,12820,97
|
|
20240307,122700,97933910,12840,12840,12840,12840,0
|
|
20240307,122600,97933910,12840,12840,12840,12840,0
|
|
20240307,122500,97933910,12840,12840,12840,12840,8
|
|
20240307,122400,97831190,12830,12830,12830,12830,8
|
|
20240307,122300,97728550,12840,12840,12840,12840,0
|
|
20240307,122200,97728550,12840,12840,12840,12840,0
|
|
20240307,122100,97728550,12840,12820,12840,12820,15
|
|
20240307,122000,97536110,12830,12830,12830,12830,0
|
|
20240307,121900,97536110,12830,12830,12830,12830,0
|
|
20240307,121800,97536110,12830,12820,12830,12820,9
|
|
20240307,121700,97420650,12820,12820,12820,12820,7
|
|
20240307,121600,97330910,12820,12830,12830,12820,2
|
|
20240307,121500,97305260,12830,12820,12830,12820,14
|
|
20240307,121400,97125710,12820,12820,12820,12820,0
|
|
20240307,121300,97125710,12820,12820,12820,12820,0
|
|
20240307,121200,97125710,12820,12820,12820,12820,9
|
|
20240307,121100,97010330,12840,12840,12840,12840,0
|
|
20240307,121000,97010330,12840,12840,12840,12840,0
|
|
20240307,120900,97010330,12840,12840,12840,12840,0
|
|
20240307,120800,97010330,12840,12810,12840,12810,14
|
|
20240307,120700,96830810,12810,12810,12810,12810,0
|
|
20240307,120600,96830810,12810,12810,12810,12810,3
|
|
20240307,120500,96792380,12830,12830,12830,12830,7
|
|
20240307,120400,96702570,12830,12830,12830,12830,0
|
|
20240307,120300,96702570,12830,12830,12830,12830,0
|
|
20240307,120200,96702570,12830,12830,12830,12830,14
|
|
20240307,120100,96522950,12810,12810,12810,12810,8
|
|
20240307,120000,96420470,12810,12830,12830,12810,6
|
|
20240307,115900,96343590,12830,12830,12830,12830,9
|
|
20240307,115800,96228120,12810,12810,12810,12810,11
|
|
20240307,115700,96087210,12810,12810,12810,12810,0
|
|
20240307,115600,96087210,12810,12830,12830,12810,22
|
|
20240307,115500,95805030,12830,12830,12840,12830,41
|
|
20240307,115400,95278990,12840,12840,12840,12840,3
|
|
20240307,115300,95240470,12820,12820,12820,12820,5
|
|
20240307,115200,95176370,12820,12810,12820,12810,17
|
|
20240307,115100,94958560,12810,12810,12810,12810,1
|
|
20240307,115000,94945750,12810,12820,12820,12810,10
|
|
20240307,114900,94817600,12820,12810,12820,12810,44
|
|
20240307,114800,94253640,12810,12810,12810,12810,0
|
|
20240307,114700,94253640,12810,12820,12820,12810,55
|
|
20240307,114600,93548590,12800,12820,12820,12800,13
|
|
20240307,114500,93382030,12790,12790,12790,12790,8
|
|
20240307,114400,93279710,12790,12790,12790,12790,6
|
|
20240307,114300,93202970,12790,12790,12790,12790,10
|
|
20240307,114200,93075070,12810,12810,12810,12810,7
|
|
20240307,114100,92985400,12810,12810,12810,12810,2
|
|
20240307,114000,92959780,12810,12810,12810,12810,5
|
|
20240307,113900,92895730,12810,12790,12810,12790,9
|
|
20240307,113800,92780600,12790,12790,12790,12790,4
|
|
20240307,113700,92729440,12790,12790,12790,12790,5
|
|
20240307,113600,92665490,12810,12790,12810,12790,14
|
|
20240307,113500,92486310,12790,12790,12790,12790,5
|
|
20240307,113400,92422360,12790,12790,12790,12790,4
|
|
20240307,113300,92371200,12800,12800,12800,12800,8
|
|
20240307,113200,92268800,12800,12800,12800,12800,6
|
|
20240307,113100,92192000,12800,12830,12830,12800,94
|
|
20240307,113000,90987960,12830,12830,12830,12830,0
|
|
20240307,112900,90987960,12830,12800,12830,12800,13
|
|
20240307,112800,90821320,12800,12800,12800,12800,4
|
|
20240307,112700,90770120,12800,12800,12800,12800,0
|
|
20240307,112600,90770120,12800,12840,12840,12800,22
|
|
20240307,112500,90488160,12800,12800,12800,12800,13
|
|
20240307,112400,90321760,12800,12800,12800,12800,0
|
|
20240307,112300,90321760,12800,12840,12840,12800,10
|
|
20240307,112200,90193520,12800,12800,12800,12800,6
|
|
20240307,112100,90116720,12800,12800,12800,12800,5
|
|
20240307,112000,90052720,12790,12810,12810,12790,16
|
|
20240307,111900,89847900,12790,12790,12790,12790,5
|
|
20240307,111800,89783950,12790,12790,12790,12790,0
|
|
20240307,111700,89783950,12790,12800,12800,12790,12
|
|
20240307,111600,89630430,12800,12800,12800,12800,4
|
|
20240307,111500,89579230,12810,12810,12810,12810,71
|
|
20240307,111400,88669720,12800,12800,12800,12800,5
|
|
20240307,111300,88605720,12840,12800,12840,12800,27
|
|
20240307,111200,88259450,12800,12800,12800,12800,1
|
|
20240307,111100,88246650,12820,12800,12820,12800,92
|
|
20240307,111000,87067350,12800,12790,12800,12790,30
|
|
20240307,110900,86683400,12790,12790,12790,12790,0
|
|
20240307,110800,86683400,12790,12790,12790,12790,11
|
|
20240307,110700,86542710,12810,12790,12810,12790,13
|
|
20240307,110600,86376280,12790,12790,12790,12790,0
|
|
20240307,110500,86376280,12790,12790,12790,12790,12
|
|
20240307,110400,86222800,12810,12820,12820,12810,11
|
|
20240307,110300,86081820,12810,12810,12810,12810,0
|
|
20240307,110200,86081820,12810,12790,12810,12790,172
|
|
20240307,110100,83878610,12790,12800,12800,12790,12
|
|
20240307,110000,83725090,12800,12800,12800,12800,3
|
|
20240307,105900,83686690,12800,12800,12800,12800,2
|
|
20240307,105800,83661090,12800,12800,12800,12800,0
|
|
20240307,105700,83661090,12800,12800,12800,12800,12
|
|
20240307,105600,83507490,12800,12800,12800,12800,7
|
|
20240307,105500,83417890,12800,12800,12800,12800,1111
|
|
20240307,105400,69197090,12800,12810,12810,12800,10
|
|
20240307,105300,69069030,12810,12810,12810,12810,6
|
|
20240307,105200,68992170,12810,12810,12810,12810,1
|
|
20240307,105100,68979360,12810,12810,12810,12810,13
|
|
20240307,105000,68812830,12810,12820,12820,12810,5
|
|
20240307,104900,68748770,12800,12800,12800,12800,0
|
|
20240307,104800,68748770,12800,12800,12800,12800,131
|
|
20240307,104700,67071970,12800,12800,12800,12800,6
|
|
20240307,104600,66995170,12800,12800,12800,12800,7
|
|
20240307,104500,66905570,12800,12820,12820,12800,11
|
|
20240307,104400,66764660,12800,12800,12800,12800,4
|
|
20240307,104300,66713460,12800,12800,12800,12800,0
|
|
20240307,104200,66713460,12800,12800,12800,12800,7
|
|
20240307,104100,66623860,12800,12800,12800,12800,13
|
|
20240307,104000,66457460,12800,12800,12800,12800,0
|
|
20240307,103900,66457460,12800,12800,12800,12800,7
|
|
20240307,103800,66367860,12810,12810,12810,12810,10
|
|
20240307,103700,66239760,12820,12820,12820,12820,14
|
|
20240307,103600,66060280,12820,12820,12820,12820,4
|
|
20240307,103500,66009000,12820,12820,12820,12820,13
|
|
20240307,103400,65842340,12820,12820,12820,12820,1
|
|
20240307,103300,65829520,12820,12820,12820,12820,5
|
|
20240307,103200,65765420,12820,12830,12830,12820,14
|
|
20240307,103100,65585920,12820,12820,12820,12820,162
|
|
20240307,103000,63509080,12820,12800,12820,12800,6
|
|
20240307,102900,63432260,12800,12810,12810,12800,222
|
|
20240307,102800,60588480,12810,12810,12810,12810,20
|
|
20240307,102700,60332280,12800,12800,12800,12800,5
|
|
20240307,102600,60268280,12810,12810,12810,12810,12
|
|
20240307,102500,60114560,12810,12810,12810,12810,8
|
|
20240307,102400,60012080,12810,12810,12810,12810,5
|
|
20240307,102300,59948030,12810,12810,12810,12810,5
|
|
20240307,102200,59883980,12810,12810,12810,12810,9
|
|
20240307,102100,59768690,12810,12810,12810,12810,4
|
|
20240307,102000,59717450,12810,12810,12810,12810,5
|
|
20240307,101900,59653400,12810,12810,12810,12810,8
|
|
20240307,101800,59550920,12810,12810,12810,12810,10
|
|
20240307,101700,59422820,12810,12810,12810,12810,5
|
|
20240307,101600,59358770,12810,12810,12810,12810,75
|
|
20240307,101500,58398020,12810,12810,12810,12810,10
|
|
20240307,101400,58269920,12810,12800,12810,12800,6
|
|
20240307,101300,58193100,12800,12800,12800,12800,8
|
|
20240307,101200,58090700,12800,12800,12800,12800,6
|
|
20240307,101100,58013900,12800,12800,12800,12800,4
|
|
20240307,101000,57962700,12800,12800,12800,12800,21
|
|
20240307,100900,57693900,12800,12800,12800,12800,12
|
|
20240307,100800,57540300,12800,12800,12800,12800,4
|
|
20240307,100700,57489100,12800,12800,12800,12800,0
|
|
20240307,100600,57489100,12800,12800,12800,12800,13
|
|
20240307,100500,57322700,12800,12800,12800,12800,5
|
|
20240307,100400,57258700,12800,12800,12800,12800,0
|
|
20240307,100300,57258700,12800,12800,12800,12800,12
|
|
20240307,100200,57105100,12800,12800,12800,12800,7
|
|
20240307,100100,57015500,12800,12800,12800,12800,0
|
|
20240307,100000,57015500,12800,12800,12800,12800,12
|
|
20240307,095900,56861900,12800,12800,12800,12800,0
|
|
20240307,095800,56861900,12800,12800,12800,12800,15
|
|
20240307,095700,56669900,12800,12790,12800,12790,36
|
|
20240307,095600,56209150,12790,12790,12790,12790,1
|
|
20240307,095500,56196360,12790,12790,12790,12790,4
|
|
20240307,095400,56145200,12790,12790,12790,12790,5
|
|
20240307,095300,56081250,12790,12790,12790,12790,0
|
|
20240307,095200,56081250,12790,12800,12800,12790,61
|
|
20240307,095100,55300490,12780,12780,12780,12780,5
|
|
20240307,095000,55236590,12800,12800,12800,12800,5
|
|
20240307,094900,55172590,12780,12780,12780,12780,4
|
|
20240307,094800,55121470,12780,12780,12780,12780,5
|
|
20240307,094700,55057570,12780,12780,12780,12780,7
|
|
20240307,094600,54968110,12780,12790,12790,12780,105
|
|
20240307,094500,53625210,12780,12780,12780,12780,4
|
|
20240307,094400,53574090,12780,12780,12780,12780,1
|
|
20240307,094300,53561310,12780,12780,12780,12780,5
|
|
20240307,094200,53497410,12780,12800,12800,12780,4
|
|
20240307,094100,53446260,12810,12810,12810,12810,5
|
|
20240307,094000,53382210,12800,12800,12810,12800,9
|
|
20240307,093900,53266990,12800,12800,12800,12800,5
|
|
20240307,093800,53202990,12810,12810,12810,12810,3
|
|
20240307,093700,53164560,12800,12810,12810,12800,104
|
|
20240307,093600,51832360,12810,12810,12810,12800,8
|
|
20240307,093500,51729930,12800,12830,12830,12800,514
|
|
20240307,093400,45147230,12830,12840,12840,12830,5
|
|
20240307,093300,45083070,12840,12840,12840,12830,11
|
|
20240307,093200,44941880,12840,12840,12840,12840,7
|
|
20240307,093100,44852000,12830,12830,12840,12830,8
|
|
20240307,093000,44749350,12830,12830,12830,12830,4
|
|
20240307,092900,44698030,12830,12790,12830,12790,658
|
|
20240307,092800,36270500,12790,12810,12810,12790,8
|
|
20240307,092700,36168040,12790,12790,12790,12790,4
|
|
20240307,092600,36116880,12800,12810,12810,12800,105
|
|
20240307,092500,34772840,12810,12810,12810,12810,6
|
|
20240307,092400,34695980,12830,12830,12830,12820,763
|
|
20240307,092300,24906890,12830,12830,12830,12830,1
|
|
20240307,092200,24894060,12830,12830,12830,12830,5
|
|
20240307,092100,24829910,12830,12850,12850,12830,14
|
|
20240307,092000,24650120,12850,12850,12850,12850,1
|
|
20240307,091900,24637270,12850,12850,12850,12850,4
|
|
20240307,091800,24585870,12850,12850,12850,12850,25
|
|
20240307,091700,24264620,12850,12850,12850,12850,0
|
|
20240307,091600,24264620,12850,12850,12850,12850,4
|
|
20240307,091500,24213220,12850,12850,12850,12850,55
|
|
20240307,091400,23506470,12840,12830,12840,12830,38
|
|
20240307,091300,23018810,12790,12770,12790,12770,377
|
|
20240307,091200,18200740,12770,12810,12840,12770,340
|
|
20240307,091100,13849810,12850,12850,12850,12850,0
|
|
20240307,091000,13849810,12850,12930,12970,12850,596
|
|
20240307,090900,6161410,12980,12910,12980,12910,5
|
|
20240307,090800,6096790,12980,12980,12980,12980,1
|
|
20240307,090700,6083810,12900,12920,12920,12900,65
|
|
20240307,090600,5244710,12910,12990,12990,12910,200
|
|
20240307,090500,2662630,12910,12910,12910,12910,0
|
|
20240307,090400,2662630,12910,12910,12910,12910,15
|
|
20240307,090300,2468980,12910,12900,12910,12900,35
|
|
20240307,090200,2017180,12900,12900,12900,12900,2
|
|
20240307,090100,1991380,12900,12900,12900,12900,4
|
|
20240307,090000,1939780,13000,13020,13020,13000,149
|