656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,195300,258068700,12860,12860,12860,12860,824
|
|
20240312,195200,258068700,12860,12860,12860,12860,0
|
|
20240312,195100,258068700,12860,12860,12860,12860,0
|
|
20240312,195000,258068700,12860,12860,12860,12860,0
|
|
20240312,194900,258068700,12860,12860,12860,12860,0
|
|
20240312,194800,258068700,12860,12860,12860,12860,0
|
|
20240312,194700,258068700,12860,12860,12860,12860,0
|
|
20240312,194600,258068700,12860,12860,12860,12860,0
|
|
20240312,194500,258068700,12860,12860,12860,12860,0
|
|
20240312,194400,258068700,12860,12860,12860,12860,0
|
|
20240312,194300,258068700,12860,12860,12860,12860,0
|
|
20240312,194200,258068700,12860,12860,12860,12860,0
|
|
20240312,194100,258068700,12860,12860,12860,12860,0
|
|
20240312,194000,258068700,12860,12860,12860,12860,0
|
|
20240312,193900,258068700,12860,12860,12860,12860,0
|
|
20240312,193800,258068700,12860,12860,12860,12860,0
|
|
20240312,193700,258068700,12860,12860,12860,12860,0
|
|
20240312,193600,258068700,12860,12860,12860,12860,0
|
|
20240312,193500,258068700,12860,12860,12860,12860,0
|
|
20240312,193400,258068700,12860,12860,12860,12860,0
|
|
20240312,193300,258068700,12860,12860,12860,12860,0
|
|
20240312,193200,258068700,12860,12860,12860,12860,0
|
|
20240312,193100,258068700,12860,12860,12860,12860,0
|
|
20240312,193000,258068700,12860,12860,12860,12860,0
|
|
20240312,192900,258068700,12860,12860,12860,12860,0
|
|
20240312,192800,258068700,12860,12860,12860,12860,0
|
|
20240312,192700,258068700,12860,12860,12860,12860,0
|
|
20240312,192600,258068700,12860,12860,12860,12860,0
|
|
20240312,192500,258068700,12860,12860,12860,12860,0
|
|
20240312,192400,258068700,12860,12860,12860,12860,0
|
|
20240312,192300,258068700,12860,12860,12860,12860,824
|
|
20240312,192200,258068700,12860,12860,12860,12860,0
|
|
20240312,192100,258068700,12860,12860,12860,12860,0
|
|
20240312,192000,258068700,12860,12860,12860,12860,0
|
|
20240312,191900,258068700,12860,12860,12860,12860,0
|
|
20240312,191800,258068700,12860,12860,12860,12860,0
|
|
20240312,191700,258068700,12860,12860,12860,12860,0
|
|
20240312,191600,258068700,12860,12860,12860,12860,0
|
|
20240312,191500,258068700,12860,12860,12860,12860,0
|
|
20240312,191400,258068700,12860,12860,12860,12860,0
|
|
20240312,191300,258068700,12860,12860,12860,12860,0
|
|
20240312,191200,258068700,12860,12860,12860,12860,0
|
|
20240312,191100,258068700,12860,12860,12860,12860,0
|
|
20240312,191000,258068700,12860,12860,12860,12860,0
|
|
20240312,190900,258068700,12860,12860,12860,12860,0
|
|
20240312,190800,258068700,12860,12860,12860,12860,0
|
|
20240312,190700,258068700,12860,12860,12860,12860,0
|
|
20240312,190600,258068700,12860,12860,12860,12860,0
|
|
20240312,190500,258068700,12860,12860,12860,12860,0
|
|
20240312,190400,258068700,12860,12860,12860,12860,0
|
|
20240312,190300,258068700,12860,12860,12860,12860,0
|
|
20240312,190200,258068700,12860,12860,12860,12860,0
|
|
20240312,190100,258068700,12860,12860,12860,12860,0
|
|
20240312,190000,258068700,12860,12860,12860,12860,0
|
|
20240312,185900,258068700,12860,12860,12860,12860,0
|
|
20240312,185800,258068700,12860,12860,12860,12860,0
|
|
20240312,185700,258068700,12860,12860,12860,12860,0
|
|
20240312,185600,258068700,12860,12860,12860,12860,0
|
|
20240312,185500,258068700,12860,12860,12860,12860,0
|
|
20240312,185400,258068700,12860,12860,12860,12860,0
|
|
20240312,185300,258068700,12860,12860,12860,12860,824
|
|
20240312,185200,258068700,12860,12860,12860,12860,0
|
|
20240312,185100,258068700,12860,12860,12860,12860,0
|
|
20240312,185000,258068700,12860,12860,12860,12860,0
|
|
20240312,184900,258068700,12860,12860,12860,12860,0
|
|
20240312,184800,258068700,12860,12860,12860,12860,0
|
|
20240312,184700,258068700,12860,12860,12860,12860,0
|
|
20240312,184600,258068700,12860,12860,12860,12860,0
|
|
20240312,184500,258068700,12860,12860,12860,12860,0
|
|
20240312,184400,258068700,12860,12860,12860,12860,0
|
|
20240312,184300,258068700,12860,12860,12860,12860,0
|
|
20240312,184200,258068700,12860,12860,12860,12860,0
|
|
20240312,184100,258068700,12860,12860,12860,12860,0
|
|
20240312,184000,258068700,12860,12860,12860,12860,0
|
|
20240312,183900,258068700,12860,12860,12860,12860,0
|
|
20240312,183800,258068700,12860,12860,12860,12860,0
|
|
20240312,183700,258068700,12860,12860,12860,12860,0
|
|
20240312,183600,258068700,12860,12860,12860,12860,0
|
|
20240312,183500,258068700,12860,12860,12860,12860,0
|
|
20240312,183400,258068700,12860,12860,12860,12860,0
|
|
20240312,183300,258068700,12860,12860,12860,12860,0
|
|
20240312,183200,258068700,12860,12860,12860,12860,0
|
|
20240312,183100,258068700,12860,12860,12860,12860,0
|
|
20240312,183000,258068700,12860,12860,12860,12860,0
|
|
20240312,182900,258068700,12860,12860,12860,12860,0
|
|
20240312,182800,258068700,12860,12860,12860,12860,0
|
|
20240312,182700,258068700,12860,12860,12860,12860,0
|
|
20240312,182600,258068700,12860,12860,12860,12860,0
|
|
20240312,182500,258068700,12860,12860,12860,12860,0
|
|
20240312,182400,258068700,12860,12860,12860,12860,0
|
|
20240312,182300,258068700,12860,12860,12860,12860,824
|
|
20240312,182200,258068700,12860,12860,12860,12860,0
|
|
20240312,182100,258068700,12860,12860,12860,12860,0
|
|
20240312,182000,258068700,12860,12860,12860,12860,0
|
|
20240312,181900,258068700,12860,12860,12860,12860,0
|
|
20240312,181800,258068700,12860,12860,12860,12860,0
|
|
20240312,181700,258068700,12860,12860,12860,12860,0
|
|
20240312,181600,258068700,12860,12860,12860,12860,0
|
|
20240312,181500,258068700,12860,12860,12860,12860,0
|
|
20240312,181400,258068700,12860,12860,12860,12860,0
|
|
20240312,181300,258068700,12860,12860,12860,12860,0
|
|
20240312,181200,258068700,12860,12860,12860,12860,0
|
|
20240312,181100,258068700,12860,12860,12860,12860,0
|
|
20240312,181000,258068700,12860,12860,12860,12860,0
|
|
20240312,180900,258068700,12860,12860,12860,12860,0
|
|
20240312,180800,258068700,12860,12860,12860,12860,0
|
|
20240312,180700,258068700,12860,12860,12860,12860,0
|
|
20240312,180600,258068700,12860,12860,12860,12860,0
|
|
20240312,180500,258068700,12860,12860,12860,12860,0
|
|
20240312,180400,258068700,12860,12860,12860,12860,0
|
|
20240312,180300,258068700,12860,12860,12860,12860,0
|
|
20240312,180200,258068700,12860,12860,12860,12860,0
|
|
20240312,180100,258068700,12860,12860,12860,12860,0
|
|
20240312,180000,258068700,12860,12860,12860,12860,0
|
|
20240312,175900,258068700,12860,12860,12860,12860,0
|
|
20240312,175800,258068700,12860,12860,12860,12860,0
|
|
20240312,175700,258068700,12860,12860,12860,12860,0
|
|
20240312,175600,258068700,12860,12860,12860,12860,0
|
|
20240312,175500,258068700,12860,12860,12860,12860,0
|
|
20240312,175400,258068700,12860,12860,12860,12860,0
|
|
20240312,175300,258068700,12860,12860,12860,12860,824
|
|
20240312,175200,258068700,12860,12860,12860,12860,0
|
|
20240312,175100,258068700,12860,12860,12860,12860,0
|
|
20240312,175000,258068700,12860,12860,12860,12860,0
|
|
20240312,174900,258068700,12860,12860,12860,12860,0
|
|
20240312,174800,258068700,12860,12860,12860,12860,0
|
|
20240312,174700,258068700,12860,12860,12860,12860,0
|
|
20240312,174600,258068700,12860,12860,12860,12860,0
|
|
20240312,174500,258068700,12860,12860,12860,12860,0
|
|
20240312,174400,258068700,12860,12860,12860,12860,0
|
|
20240312,174300,258068700,12860,12860,12860,12860,0
|
|
20240312,174200,258068700,12860,12860,12860,12860,0
|
|
20240312,174100,258068700,12860,12860,12860,12860,0
|
|
20240312,174000,258068700,12860,12860,12860,12860,0
|
|
20240312,173900,258068700,12860,12860,12860,12860,0
|
|
20240312,173800,258068700,12860,12860,12860,12860,0
|
|
20240312,173700,258068700,12860,12860,12860,12860,0
|
|
20240312,173600,258068700,12860,12860,12860,12860,0
|
|
20240312,173500,258068700,12860,12860,12860,12860,0
|
|
20240312,173400,258068700,12860,12860,12860,12860,0
|
|
20240312,173300,258068700,12860,12860,12860,12860,0
|
|
20240312,173200,258068700,12860,12860,12860,12860,0
|
|
20240312,173100,258068700,12860,12860,12860,12860,0
|
|
20240312,173000,258068700,12860,12860,12860,12860,0
|
|
20240312,172900,258068700,12860,12860,12860,12860,0
|
|
20240312,172800,258068700,12860,12860,12860,12860,0
|
|
20240312,172700,258068700,12860,12860,12860,12860,0
|
|
20240312,172600,258068700,12860,12860,12860,12860,0
|
|
20240312,172500,258068700,12860,12860,12860,12860,0
|
|
20240312,172400,258068700,12860,12860,12860,12860,0
|
|
20240312,172300,258068700,12860,12860,12860,12860,824
|
|
20240312,172200,258068700,12860,12860,12860,12860,0
|
|
20240312,172100,258068700,12860,12860,12860,12860,0
|
|
20240312,172000,258068700,12860,12860,12860,12860,0
|
|
20240312,171900,258068700,12860,12860,12860,12860,0
|
|
20240312,171800,258068700,12860,12860,12860,12860,0
|
|
20240312,171700,258068700,12860,12860,12860,12860,0
|
|
20240312,171600,258068700,12860,12860,12860,12860,0
|
|
20240312,171500,258068700,12860,12860,12860,12860,0
|
|
20240312,171400,258068700,12860,12860,12860,12860,0
|
|
20240312,171300,258068700,12860,12860,12860,12860,0
|
|
20240312,171200,258068700,12860,12860,12860,12860,0
|
|
20240312,171100,258068700,12860,12860,12860,12860,0
|
|
20240312,171000,258068700,12860,12860,12860,12860,0
|
|
20240312,170900,258068700,12860,12860,12860,12860,0
|
|
20240312,170800,258068700,12860,12860,12860,12860,0
|
|
20240312,170700,258068700,12860,12860,12860,12860,0
|
|
20240312,170600,258068700,12860,12860,12860,12860,0
|
|
20240312,170500,258068700,12860,12860,12860,12860,0
|
|
20240312,170400,258068700,12860,12860,12860,12860,0
|
|
20240312,170300,258068700,12860,12860,12860,12860,0
|
|
20240312,170200,258068700,12860,12860,12860,12860,0
|
|
20240312,170100,258068700,12860,12860,12860,12860,0
|
|
20240312,170000,258068700,12860,12860,12860,12860,0
|
|
20240312,165900,258068700,12860,12860,12860,12860,0
|
|
20240312,165800,258068700,12860,12860,12860,12860,0
|
|
20240312,165700,258068700,12860,12860,12860,12860,0
|
|
20240312,165600,258068700,12860,12860,12860,12860,0
|
|
20240312,165500,258068700,12860,12860,12860,12860,0
|
|
20240312,165400,258068700,12860,12860,12860,12860,0
|
|
20240312,165300,258068700,12860,12860,12860,12860,824
|
|
20240312,165200,258068700,12860,12860,12860,12860,0
|
|
20240312,165100,258068700,12860,12860,12860,12860,0
|
|
20240312,165000,258068700,12860,12860,12860,12860,0
|
|
20240312,164900,258068700,12860,12860,12860,12860,0
|
|
20240312,164800,258068700,12860,12860,12860,12860,0
|
|
20240312,164700,258068700,12860,12860,12860,12860,0
|
|
20240312,164600,258068700,12860,12860,12860,12860,0
|
|
20240312,164500,258068700,12860,12860,12860,12860,0
|
|
20240312,164400,258068700,12860,12860,12860,12860,0
|
|
20240312,164300,258068700,12860,12860,12860,12860,0
|
|
20240312,164200,258068700,12860,12860,12860,12860,0
|
|
20240312,164100,258068700,12860,12860,12860,12860,0
|
|
20240312,164000,258068700,12860,12860,12860,12860,0
|
|
20240312,163900,258068700,12860,12860,12860,12860,0
|
|
20240312,163800,258068700,12860,12860,12860,12860,0
|
|
20240312,163700,258068700,12860,12860,12860,12860,0
|
|
20240312,163600,258068700,12860,12860,12860,12860,0
|
|
20240312,163500,258068700,12860,12860,12860,12860,0
|
|
20240312,163400,258068700,12860,12860,12860,12860,0
|
|
20240312,163300,258068700,12860,12860,12860,12860,0
|
|
20240312,163200,258068700,12860,12860,12860,12860,0
|
|
20240312,163100,258068700,12860,12860,12860,12860,0
|
|
20240312,163000,258068700,12860,12860,12860,12860,0
|
|
20240312,162900,258068700,12860,12860,12860,12860,0
|
|
20240312,162800,258068700,12860,12860,12860,12860,0
|
|
20240312,162700,258068700,12860,12860,12860,12860,0
|
|
20240312,162600,258068700,12860,12860,12860,12860,0
|
|
20240312,162500,258068700,12860,12860,12860,12860,0
|
|
20240312,162400,258068700,12860,12860,12860,12860,0
|
|
20240312,162300,258068700,12860,12860,12860,12860,824
|
|
20240312,162200,258068700,12860,12860,12860,12860,0
|
|
20240312,162100,258068700,12860,12860,12860,12860,0
|
|
20240312,162000,258068700,12860,12860,12860,12860,0
|
|
20240312,161900,258068700,12860,12860,12860,12860,0
|
|
20240312,161800,258068700,12860,12860,12860,12860,0
|
|
20240312,161700,258068700,12860,12860,12860,12860,0
|
|
20240312,161600,258068700,12860,12860,12860,12860,0
|
|
20240312,161500,258068700,12860,12860,12860,12860,0
|
|
20240312,161400,258068700,12860,12860,12860,12860,0
|
|
20240312,161300,258068700,12860,12860,12860,12860,0
|
|
20240312,161200,258068700,12860,12860,12860,12860,0
|
|
20240312,161100,258068700,12860,12860,12860,12860,0
|
|
20240312,161000,258068700,12860,12860,12860,12860,0
|
|
20240312,160900,258068700,12860,12860,12860,12860,0
|
|
20240312,160800,258068700,12860,12860,12860,12860,0
|
|
20240312,160700,258068700,12860,12860,12860,12860,0
|
|
20240312,160600,258068700,12860,12860,12860,12860,0
|
|
20240312,160500,258068700,12860,12860,12860,12860,0
|
|
20240312,160400,258068700,12860,12860,12860,12860,0
|
|
20240312,160300,258068700,12860,12860,12860,12860,0
|
|
20240312,160200,258068700,12860,12860,12860,12860,0
|
|
20240312,160100,258068700,12860,12860,12860,12860,0
|
|
20240312,160000,258068700,12860,12860,12860,12860,0
|
|
20240312,155900,258068700,12860,12860,12860,12860,0
|
|
20240312,155800,258068700,12860,12860,12860,12860,0
|
|
20240312,155700,258068700,12860,12860,12860,12860,0
|
|
20240312,155600,258068700,12860,12860,12860,12860,0
|
|
20240312,155500,258068700,12860,12860,12860,12860,0
|
|
20240312,155400,258068700,12860,12860,12860,12860,0
|
|
20240312,155300,258068700,12860,12860,12860,12860,824
|
|
20240312,155200,258068700,12860,12860,12860,12860,0
|
|
20240312,155100,258068700,12860,12860,12860,12860,0
|
|
20240312,155000,258068700,12860,12860,12860,12860,0
|
|
20240312,154900,258068700,12860,12860,12860,12860,0
|
|
20240312,154800,258068700,12860,12860,12860,12860,0
|
|
20240312,154700,258068700,12860,12860,12860,12860,0
|
|
20240312,154600,258068700,12860,12860,12860,12860,0
|
|
20240312,154500,258068700,12860,12860,12860,12860,0
|
|
20240312,154400,258068700,12860,12860,12860,12860,0
|
|
20240312,154300,258068700,12860,12860,12860,12860,0
|
|
20240312,154200,258068700,12860,12860,12860,12860,0
|
|
20240312,154100,258068700,12860,12860,12860,12860,0
|
|
20240312,154000,258068700,12860,12860,12860,12860,0
|
|
20240312,153900,258068700,12860,12860,12860,12860,0
|
|
20240312,153800,258068700,12860,12860,12860,12860,0
|
|
20240312,153700,258068700,12860,12860,12860,12860,0
|
|
20240312,153600,258068700,12860,12860,12860,12860,0
|
|
20240312,153500,258068700,12860,12860,12860,12860,0
|
|
20240312,153400,258068700,12860,12860,12860,12860,0
|
|
20240312,153300,258068700,12860,12860,12860,12860,0
|
|
20240312,153200,258068700,12860,12860,12860,12860,0
|
|
20240312,153100,258068700,12860,12860,12860,12860,0
|
|
20240312,153000,258068700,12860,12860,12860,12860,824
|
|
20240312,152900,247472060,12860,12860,12860,12860,0
|
|
20240312,152800,247472060,12860,12860,12860,12860,0
|
|
20240312,152700,247472060,12860,12860,12860,12860,0
|
|
20240312,152600,247472060,12860,12860,12860,12860,0
|
|
20240312,152500,247472060,12860,12860,12860,12860,0
|
|
20240312,152400,247472060,12860,12860,12860,12860,0
|
|
20240312,152300,247472060,12860,12860,12860,12860,0
|
|
20240312,152200,247472060,12860,12860,12860,12860,0
|
|
20240312,152100,247472060,12860,12860,12860,12860,0
|
|
20240312,152000,247472060,12860,12860,12860,12860,0
|
|
20240312,151900,247472060,12860,12900,13050,12860,444
|
|
20240312,151800,241704480,12900,12940,12940,12900,487
|
|
20240312,151700,235403980,12900,12900,12900,12900,7
|
|
20240312,151600,235313680,12940,12940,12940,12940,0
|
|
20240312,151500,235313680,12940,12910,12940,12910,162
|
|
20240312,151400,233222080,12920,12920,12920,12920,10
|
|
20240312,151300,233092880,12940,12940,12940,12940,5
|
|
20240312,151200,233028180,12940,12940,12940,12940,2
|
|
20240312,151100,233002300,12940,12940,12940,12940,35
|
|
20240312,151000,232549400,12930,12910,12940,12910,272
|
|
20240312,150900,229036190,12900,12890,12900,12890,5
|
|
20240312,150800,228971700,12890,12890,12890,12890,10
|
|
20240312,150700,228842800,12890,12890,12890,12890,0
|
|
20240312,150600,228842800,12890,12890,12890,12890,7
|
|
20240312,150500,228752570,12870,12880,12910,12870,58
|
|
20240312,150400,228005530,12880,12880,12880,12880,17
|
|
20240312,150300,227786570,12870,12870,12870,12870,0
|
|
20240312,150200,227786570,12870,12870,12870,12870,39
|
|
20240312,150100,227284640,12870,12870,12870,12870,0
|
|
20240312,150000,227284640,12870,12860,12870,12860,186
|
|
20240312,145900,224892570,12860,12850,12860,12850,23
|
|
20240312,145800,224596990,12850,12850,12850,12850,52
|
|
20240312,145700,223928790,12860,12860,12860,12860,0
|
|
20240312,145600,223928790,12860,12860,12860,12860,0
|
|
20240312,145500,223928790,12860,12860,12860,12860,3
|
|
20240312,145400,223890210,12860,12860,12860,12860,0
|
|
20240312,145300,223890210,12860,12860,12860,12860,10
|
|
20240312,145200,223761610,12860,12860,12860,12860,2
|
|
20240312,145100,223735890,12860,12860,12860,12860,0
|
|
20240312,145000,223735890,12860,12860,12860,12860,8
|
|
20240312,144900,223633010,12850,12850,12850,12850,1
|
|
20240312,144800,223620160,12850,12860,12860,12850,51
|
|
20240312,144700,222964310,12860,12860,12860,12860,0
|
|
20240312,144600,222964310,12860,12860,12860,12860,1
|
|
20240312,144500,222951450,12860,12860,12860,12860,3
|
|
20240312,144400,222912870,12860,12860,12860,12860,123
|
|
20240312,144300,221331090,12860,12860,12860,12860,0
|
|
20240312,144200,221331090,12860,12860,12860,12860,50
|
|
20240312,144100,220688090,12860,12860,12860,12860,0
|
|
20240312,144000,220688090,12860,12860,12860,12860,1
|
|
20240312,143900,220675230,12860,12860,12860,12860,0
|
|
20240312,143800,220675230,12860,12860,12860,12860,0
|
|
20240312,143700,220675230,12860,12860,12860,12860,3
|
|
20240312,143600,220636650,12860,12860,12860,12860,0
|
|
20240312,143500,220636650,12860,12860,12860,12860,1
|
|
20240312,143400,220623790,12840,12840,12840,12840,0
|
|
20240312,143300,220623790,12840,12840,12840,12840,0
|
|
20240312,143200,220623790,12840,12840,12840,12840,22
|
|
20240312,143100,220341310,12840,12840,12840,12840,0
|
|
20240312,143000,220341310,12840,12840,12840,12840,0
|
|
20240312,142900,220341310,12840,12840,12840,12840,0
|
|
20240312,142800,220341310,12840,12840,12840,12840,0
|
|
20240312,142700,220341310,12840,12840,12840,12840,24
|
|
20240312,142600,220033150,12840,12840,12840,12840,0
|
|
20240312,142500,220033150,12840,12840,12840,12840,0
|
|
20240312,142400,220033150,12840,12840,12840,12840,0
|
|
20240312,142300,220033150,12840,12840,12840,12840,0
|
|
20240312,142200,220033150,12840,12840,12840,12840,0
|
|
20240312,142100,220033150,12840,12840,12840,12840,0
|
|
20240312,142000,220033150,12840,12840,12840,12840,0
|
|
20240312,141900,220033150,12840,12840,12840,12840,0
|
|
20240312,141800,220033150,12840,12840,12840,12840,0
|
|
20240312,141700,220033150,12840,12840,12840,12840,22
|
|
20240312,141600,219750670,12840,12840,12840,12840,0
|
|
20240312,141500,219750670,12840,12840,12840,12840,16
|
|
20240312,141400,219545230,12850,12850,12850,12850,10
|
|
20240312,141300,219416730,12850,12870,12870,12850,482
|
|
20240312,141200,213222440,12880,12880,12880,12880,36
|
|
20240312,141100,212758760,12880,12880,12880,12880,0
|
|
20240312,141000,212758760,12880,12880,12880,12880,18
|
|
20240312,140900,212526920,12870,12870,12870,12870,12
|
|
20240312,140800,212372480,12870,12870,12870,12870,15
|
|
20240312,140700,212179430,12870,12870,12870,12860,15
|
|
20240312,140600,211986450,12870,12870,12870,12860,374
|
|
20240312,140500,207175280,12880,12880,12880,12880,1
|
|
20240312,140400,207162400,12880,12880,12880,12880,0
|
|
20240312,140300,207162400,12880,12880,12880,12880,0
|
|
20240312,140200,207162400,12880,12880,12880,12880,0
|
|
20240312,140100,207162400,12880,12880,12880,12880,0
|
|
20240312,140000,207162400,12880,12880,12880,12880,11
|
|
20240312,135900,207020720,12880,12870,12880,12870,63
|
|
20240312,135800,206209320,12870,12870,12870,12870,14
|
|
20240312,135700,206029140,12870,12870,12870,12870,10
|
|
20240312,135600,205900440,12870,12870,12870,12870,13
|
|
20240312,135500,205733130,12880,12900,12940,12880,311
|
|
20240312,135400,201719160,12880,12880,12880,12880,0
|
|
20240312,135300,201719160,12880,12880,12880,12880,0
|
|
20240312,135200,201719160,12880,12880,12880,12880,0
|
|
20240312,135100,201719160,12880,12880,12880,12880,0
|
|
20240312,135000,201719160,12880,12880,12880,12880,157
|
|
20240312,134900,199697000,12880,12880,12880,12880,21
|
|
20240312,134800,199426520,12880,12880,12880,12880,0
|
|
20240312,134700,199426520,12880,12880,12880,12880,37
|
|
20240312,134600,198949960,12880,12870,12880,12870,107
|
|
20240312,134500,197571830,12880,12880,12880,12880,7
|
|
20240312,134400,197481670,12870,12870,12870,12870,3
|
|
20240312,134300,197443060,12880,12880,12880,12880,0
|
|
20240312,134200,197443060,12880,12880,12880,12880,0
|
|
20240312,134100,197443060,12880,12880,12880,12880,0
|
|
20240312,134000,197443060,12880,12870,12880,12870,50
|
|
20240312,133900,196799080,12870,12870,12870,12870,12
|
|
20240312,133800,196644640,12870,12870,12870,12870,39
|
|
20240312,133700,196142710,12870,12870,12870,12870,0
|
|
20240312,133600,196142710,12870,12870,12870,12870,0
|
|
20240312,133500,196142710,12870,12870,12880,12870,12
|
|
20240312,133400,195988220,12870,12870,12870,12870,15
|
|
20240312,133300,195795170,12870,12870,12870,12870,25
|
|
20240312,133200,195473420,12870,12870,12870,12870,4
|
|
20240312,133100,195421940,12870,12870,12870,12870,0
|
|
20240312,133000,195421940,12870,12870,12870,12870,71
|
|
20240312,132900,194508170,12870,12870,12870,12870,20
|
|
20240312,132800,194250770,12870,12870,12870,12870,0
|
|
20240312,132700,194250770,12870,12870,12870,12870,28
|
|
20240312,132600,193890410,12860,12860,12860,12860,0
|
|
20240312,132500,193890410,12860,12860,12860,12860,0
|
|
20240312,132400,193890410,12860,12860,12860,12860,0
|
|
20240312,132300,193890410,12860,12860,12860,12860,0
|
|
20240312,132200,193890410,12860,12860,12860,12860,0
|
|
20240312,132100,193890410,12860,12860,12860,12860,0
|
|
20240312,132000,193890410,12860,12860,12860,12860,0
|
|
20240312,131900,193890410,12860,12860,12860,12860,10
|
|
20240312,131800,193761810,12880,12880,12880,12880,0
|
|
20240312,131700,193761810,12880,12880,12880,12880,0
|
|
20240312,131600,193761810,12880,12880,12880,12880,0
|
|
20240312,131500,193761810,12880,12880,12880,12880,1
|
|
20240312,131400,193748930,12880,12880,12880,12880,0
|
|
20240312,131300,193748930,12880,12880,12880,12880,0
|
|
20240312,131200,193748930,12880,12880,12880,12880,11
|
|
20240312,131100,193607250,12860,12860,12860,12860,0
|
|
20240312,131000,193607250,12860,12860,12860,12860,80
|
|
20240312,130900,192578450,12860,12860,12860,12860,14
|
|
20240312,130800,192398410,12860,12860,12860,12860,5
|
|
20240312,130700,192334110,12860,12860,12860,12860,1
|
|
20240312,130600,192321250,12860,12860,12860,12860,19
|
|
20240312,130500,192076910,12860,12860,12860,12860,0
|
|
20240312,130400,192076910,12860,12860,12860,12860,0
|
|
20240312,130300,192076910,12860,12860,12860,12860,100
|
|
20240312,130200,190790910,12860,12860,12860,12860,0
|
|
20240312,130100,190790910,12860,12860,12860,12860,1
|
|
20240312,130000,190778050,12850,12860,12860,12850,2
|
|
20240312,125900,190752340,12860,12860,12860,12860,3
|
|
20240312,125800,190713760,12850,12860,12860,12850,23
|
|
20240312,125700,190418170,12860,12860,12860,12860,0
|
|
20240312,125600,190418170,12860,12860,12860,12860,5
|
|
20240312,125500,190353870,12860,12860,12860,12860,2
|
|
20240312,125400,190328150,12860,12860,12860,12860,102
|
|
20240312,125300,189016430,12860,12860,12860,12860,20
|
|
20240312,125200,188759230,12860,12860,12860,12860,1
|
|
20240312,125100,188746370,12860,12860,12860,12860,118
|
|
20240312,125000,187228890,12860,12860,12860,12860,19
|
|
20240312,124900,186984550,12870,12870,12870,12870,0
|
|
20240312,124800,186984550,12870,12870,12870,12870,0
|
|
20240312,124700,186984550,12870,12870,12870,12870,327
|
|
20240312,124600,182776060,12880,12880,12880,12880,77
|
|
20240312,124500,181784300,12880,12900,12900,12880,32
|
|
20240312,124400,181371540,12900,12900,12900,12900,1
|
|
20240312,124300,181358640,12870,12870,12870,12870,5
|
|
20240312,124200,181294290,12900,12880,12900,12880,332
|
|
20240312,124100,177014590,12880,12890,12890,12880,270
|
|
20240312,124000,173535960,12900,12900,12900,12900,791
|
|
20240312,123900,163332060,12900,12920,12920,12900,698
|
|
20240312,123800,154317380,12920,12920,12920,12920,0
|
|
20240312,123700,154317380,12920,12920,12920,12920,0
|
|
20240312,123600,154317380,12920,12920,12920,12920,0
|
|
20240312,123500,154317380,12920,12920,12920,12920,8
|
|
20240312,123400,154214020,12920,12920,12920,12920,12
|
|
20240312,123300,154058980,12920,12920,12920,12920,12
|
|
20240312,123200,153903940,12920,12920,12920,12920,0
|
|
20240312,123100,153903940,12920,12920,12920,12920,4
|
|
20240312,123000,153852260,12920,12920,12920,12920,31
|
|
20240312,122900,153451740,12910,12910,12910,12910,0
|
|
20240312,122800,153451740,12910,12910,12910,12910,0
|
|
20240312,122700,153451740,12910,12910,12910,12910,0
|
|
20240312,122600,153451740,12910,12910,12910,12910,0
|
|
20240312,122500,153451740,12910,12910,12910,12910,0
|
|
20240312,122400,153451740,12910,12910,12910,12910,0
|
|
20240312,122300,153451740,12910,12910,12910,12910,20
|
|
20240312,122200,153193540,12920,12920,12920,12920,0
|
|
20240312,122100,153193540,12920,12920,12920,12920,0
|
|
20240312,122000,153193540,12920,12920,12920,12920,0
|
|
20240312,121900,153193540,12920,12920,12920,12920,0
|
|
20240312,121800,153193540,12920,12920,12920,12920,0
|
|
20240312,121700,153193540,12920,12920,12920,12920,0
|
|
20240312,121600,153193540,12920,12920,12920,12920,0
|
|
20240312,121500,153193540,12920,12920,12920,12920,0
|
|
20240312,121400,153193540,12920,12920,12920,12920,13
|
|
20240312,121300,153025580,12930,12930,12930,12930,28
|
|
20240312,121200,152663540,12910,12910,12910,12910,0
|
|
20240312,121100,152663540,12910,12910,12910,12910,0
|
|
20240312,121000,152663540,12910,12910,12910,12910,0
|
|
20240312,120900,152663540,12910,12910,12910,12910,0
|
|
20240312,120800,152663540,12910,12910,12910,12910,0
|
|
20240312,120700,152663540,12910,12910,12910,12910,0
|
|
20240312,120600,152663540,12910,12910,12910,12910,20
|
|
20240312,120500,152405340,12940,12940,12940,12940,6
|
|
20240312,120400,152327700,12920,12920,12920,12920,0
|
|
20240312,120300,152327700,12920,12920,12920,12920,33
|
|
20240312,120200,151901340,12940,12940,12940,12940,0
|
|
20240312,120100,151901340,12940,12940,12940,12940,15
|
|
20240312,120000,151707240,12940,12940,12940,12940,12
|
|
20240312,115900,151551960,12940,12940,12940,12940,31
|
|
20240312,115800,151150820,12940,12940,12940,12940,1
|
|
20240312,115700,151137880,12910,12910,12910,12910,0
|
|
20240312,115600,151137880,12910,12910,12910,12910,0
|
|
20240312,115500,151137880,12910,12910,12910,12910,0
|
|
20240312,115400,151137880,12910,12910,12910,12910,0
|
|
20240312,115300,151137880,12910,12910,12910,12910,0
|
|
20240312,115200,151137880,12910,12910,12910,12910,1
|
|
20240312,115100,151124970,12920,12920,12920,12920,32
|
|
20240312,115000,150711530,12970,12970,12970,12970,1
|
|
20240312,114900,150698560,12920,12920,12920,12920,129
|
|
20240312,114800,149031880,12920,12920,12920,12920,301
|
|
20240312,114700,145142960,12910,12910,12910,12910,0
|
|
20240312,114600,145142960,12910,12910,12910,12910,0
|
|
20240312,114500,145142960,12910,12910,12910,12910,0
|
|
20240312,114400,145142960,12910,12910,12910,12910,0
|
|
20240312,114300,145142960,12910,12910,12910,12910,0
|
|
20240312,114200,145142960,12910,12910,12910,12910,0
|
|
20240312,114100,145142960,12910,12910,12910,12910,0
|
|
20240312,114000,145142960,12910,12910,12910,12910,0
|
|
20240312,113900,145142960,12910,12910,12910,12910,0
|
|
20240312,113800,145142960,12910,12910,12910,12910,0
|
|
20240312,113700,145142960,12910,12910,12910,12910,0
|
|
20240312,113600,145142960,12910,12910,12910,12910,0
|
|
20240312,113500,145142960,12910,12910,12910,12910,0
|
|
20240312,113400,145142960,12910,12920,12920,12910,147
|
|
20240312,113300,143245180,12910,12920,12920,12910,393
|
|
20240312,113200,138169310,12950,12970,13000,12930,629
|
|
20240312,113100,130020180,12970,12970,12970,12970,0
|
|
20240312,113000,130020180,12970,12970,12970,12970,13
|
|
20240312,112900,129851570,12970,12970,12970,12970,26
|
|
20240312,112800,129514350,12970,12970,12970,12970,0
|
|
20240312,112700,129514350,12970,12960,12970,12960,18
|
|
20240312,112600,129280900,13000,12930,13000,12930,167
|
|
20240312,112500,127121190,12930,12930,12930,12930,0
|
|
20240312,112400,127121190,12930,12930,12930,12930,53
|
|
20240312,112300,126435900,12930,12930,12930,12930,0
|
|
20240312,112200,126435900,12930,12930,12930,12930,0
|
|
20240312,112100,126435900,12930,12930,12930,12930,0
|
|
20240312,112000,126435900,12930,12930,12930,12930,144
|
|
20240312,111900,124573980,12920,12920,12920,12920,0
|
|
20240312,111800,124573980,12920,12920,12920,12920,21
|
|
20240312,111700,124302660,12930,12930,12930,12930,2
|
|
20240312,111600,124276800,12930,12930,12930,12930,3
|
|
20240312,111500,124238010,12930,12930,12930,12930,3
|
|
20240312,111400,124199220,12910,12910,12910,12910,0
|
|
20240312,111300,124199220,12910,12910,12910,12910,0
|
|
20240312,111200,124199220,12910,12910,12910,12910,0
|
|
20240312,111100,124199220,12910,12910,12910,12910,0
|
|
20240312,111000,124199220,12910,12910,12910,12910,0
|
|
20240312,110900,124199220,12910,12950,12950,12910,405
|
|
20240312,110800,118966590,12950,12950,12950,12950,256
|
|
20240312,110700,115651390,12950,12950,12950,12950,0
|
|
20240312,110600,115651390,12950,12950,12950,12950,0
|
|
20240312,110500,115651390,12950,12950,12950,12950,28
|
|
20240312,110400,115288790,12940,12940,12940,12940,0
|
|
20240312,110300,115288790,12940,12940,12940,12940,0
|
|
20240312,110200,115288790,12940,12940,12940,12940,0
|
|
20240312,110100,115288790,12940,12940,12940,12940,0
|
|
20240312,110000,115288790,12940,13000,13000,12940,376
|
|
20240312,105900,110414880,12960,12960,12960,12960,0
|
|
20240312,105800,110414880,12960,12960,12960,12960,2
|
|
20240312,105700,110388960,12960,12960,12960,12960,0
|
|
20240312,105600,110388960,12960,12960,12960,12960,58
|
|
20240312,105500,109637280,12960,12960,12960,12960,2
|
|
20240312,105400,109611360,12970,12970,12970,12970,80
|
|
20240312,105300,108573760,13000,12960,13000,12960,422
|
|
20240312,105200,103103640,12960,12960,12960,12960,28
|
|
20240312,105100,102740760,12960,12960,12960,12960,0
|
|
20240312,105000,102740760,12960,12960,12960,12960,13
|
|
20240312,104900,102572280,12940,12940,12940,12940,0
|
|
20240312,104800,102572280,12940,12940,12940,12940,0
|
|
20240312,104700,102572280,12940,12940,12940,12940,0
|
|
20240312,104600,102572280,12940,12940,12940,12940,0
|
|
20240312,104500,102572280,12940,12940,12940,12940,0
|
|
20240312,104400,102572280,12940,12940,12940,12940,341
|
|
20240312,104300,98159740,12930,12930,12930,12930,0
|
|
20240312,104200,98159740,12930,12930,12930,12930,340
|
|
20240312,104100,93763540,12940,12940,12940,12940,0
|
|
20240312,104000,93763540,12940,12940,12940,12940,37
|
|
20240312,103900,93284760,12940,12950,12950,12940,321
|
|
20240312,103800,89130730,12950,12950,12950,12950,0
|
|
20240312,103700,89130730,12950,12950,12950,12950,43
|
|
20240312,103600,88573880,12950,12950,12950,12950,77
|
|
20240312,103500,87576730,12950,12950,12950,12950,0
|
|
20240312,103400,87576730,12950,12950,12950,12950,0
|
|
20240312,103300,87576730,12950,12950,12950,12950,63
|
|
20240312,103200,86760880,12950,12950,12950,12950,15
|
|
20240312,103100,86566630,12910,12910,12910,12910,0
|
|
20240312,103000,86566630,12910,12910,12910,12910,0
|
|
20240312,102900,86566630,12910,12910,12910,12910,0
|
|
20240312,102800,86566630,12910,12910,12910,12910,0
|
|
20240312,102700,86566630,12910,12910,12910,12910,0
|
|
20240312,102600,86566630,12910,12910,12910,12910,0
|
|
20240312,102500,86566630,12910,12910,12910,12910,0
|
|
20240312,102400,86566630,12910,12910,12910,12910,0
|
|
20240312,102300,86566630,12910,12960,12960,12910,1612
|
|
20240312,102200,65712300,12950,12950,12950,12950,0
|
|
20240312,102100,65712300,12950,12950,12950,12950,21
|
|
20240312,102000,65440350,12970,12970,12970,12970,96
|
|
20240312,101900,64195230,12970,12970,12970,12970,0
|
|
20240312,101800,64195230,12970,12970,12970,12970,0
|
|
20240312,101700,64195230,12970,12970,12970,12970,0
|
|
20240312,101600,64195230,12970,12970,12970,12970,0
|
|
20240312,101500,64195230,12970,12970,12970,12970,0
|
|
20240312,101400,64195230,12970,12970,12970,12970,0
|
|
20240312,101300,64195230,12970,12970,12970,12970,0
|
|
20240312,101200,64195230,12970,12970,12970,12970,5
|
|
20240312,101100,64130380,12980,12980,12980,12980,32
|
|
20240312,101000,63715020,12990,12990,12990,12990,50
|
|
20240312,100900,63065520,13000,13000,13000,13000,0
|
|
20240312,100800,63065520,13000,13000,13000,13000,0
|
|
20240312,100700,63065520,13000,13000,13000,13000,0
|
|
20240312,100600,63065520,13000,13000,13000,13000,0
|
|
20240312,100500,63065520,13000,13000,13000,13000,5
|
|
20240312,100400,63000520,13000,13000,13000,13000,0
|
|
20240312,100300,63000520,13000,13000,13000,13000,0
|
|
20240312,100200,63000520,13000,13000,13000,13000,0
|
|
20240312,100100,63000520,13000,13000,13000,13000,0
|
|
20240312,100000,63000520,13000,12980,13000,12940,35
|
|
20240312,095900,62545660,12980,12980,12980,12980,0
|
|
20240312,095800,62545660,12980,12960,12980,12960,135
|
|
20240312,095700,60795700,12960,12960,12960,12960,0
|
|
20240312,095600,60795700,12960,12960,12960,12960,26
|
|
20240312,095500,60458740,12960,12940,12960,12940,405
|
|
20240312,095400,55217720,12940,12940,12940,12940,11
|
|
20240312,095300,55075380,12940,12940,12940,12940,0
|
|
20240312,095200,55075380,12940,12940,12940,12940,0
|
|
20240312,095100,55075380,12940,12940,12940,12940,1
|
|
20240312,095000,55062440,12940,12940,12940,12940,0
|
|
20240312,094900,55062440,12940,12940,12940,12940,0
|
|
20240312,094800,55062440,12940,12940,12940,12940,0
|
|
20240312,094700,55062440,12940,12940,12940,12940,661
|
|
20240312,094600,46509100,12960,12960,12960,12960,0
|
|
20240312,094500,46509100,12960,12960,12960,12960,1
|
|
20240312,094400,46496140,12940,12940,12940,12940,1
|
|
20240312,094300,46483200,12980,12980,12980,12980,0
|
|
20240312,094200,46483200,12980,12980,12980,12980,4
|
|
20240312,094100,46431280,12950,12940,12950,12940,136
|
|
20240312,094000,44670320,12930,12930,12930,12930,20
|
|
20240312,093900,44411720,12930,12930,12930,12930,23
|
|
20240312,093800,44114330,12940,12940,12940,12940,0
|
|
20240312,093700,44114330,12940,12940,12940,12940,1
|
|
20240312,093600,44101390,12940,12940,12940,12940,0
|
|
20240312,093500,44101390,12940,12940,12940,12940,1
|
|
20240312,093400,44088450,12950,12950,12950,12950,0
|
|
20240312,093300,44088450,12950,12930,12950,12930,5
|
|
20240312,093200,44023730,12950,12950,12950,12950,0
|
|
20240312,093100,44023730,12950,12950,12950,12950,0
|
|
20240312,093000,44023730,12950,12950,12950,12950,1
|
|
20240312,092900,44010780,12980,12950,12980,12950,121
|
|
20240312,092800,42443200,12940,12940,12940,12940,0
|
|
20240312,092700,42443200,12940,12930,12950,12930,539
|
|
20240312,092600,35469700,12920,12920,12920,12920,132
|
|
20240312,092500,33764260,12930,12960,12960,12930,511
|
|
20240312,092400,27155640,12960,12960,12960,12960,1
|
|
20240312,092300,27142680,12960,12960,12960,12960,0
|
|
20240312,092200,27142680,12960,12960,12960,12960,1
|
|
20240312,092100,27129720,12980,12980,12980,12980,0
|
|
20240312,092000,27129720,12980,12970,12980,12970,7
|
|
20240312,091900,27038870,12960,12960,12960,12960,2
|
|
20240312,091800,27012950,12960,12960,12960,12960,1
|
|
20240312,091700,26999990,12960,12970,12970,12960,41
|
|
20240312,091600,26468610,12980,12980,12980,12980,0
|
|
20240312,091500,26468610,12980,12980,12980,12980,0
|
|
20240312,091400,26468610,12980,12950,12980,12950,20
|
|
20240312,091300,26209060,12940,12940,12940,12940,1
|
|
20240312,091200,26196120,12970,12970,12970,12970,0
|
|
20240312,091100,26196120,12970,12970,12970,12970,0
|
|
20240312,091000,26196120,12970,12940,12970,12940,217
|
|
20240312,090900,23387090,12900,12900,12980,12890,204
|
|
20240312,090800,20752520,12910,12910,12910,12900,1517
|
|
20240312,090700,1180470,12940,12940,12940,12940,1
|
|
20240312,090600,1167530,13040,13040,13040,13040,1
|
|
20240312,090500,1154490,12910,12910,12910,12910,1
|
|
20240312,090400,1141580,13000,13000,13000,13000,0
|
|
20240312,090300,1141580,13000,12990,13000,12910,16
|
|
20240312,090200,933720,12910,12910,12910,12910,22
|
|
20240312,090100,649700,13000,13000,13000,13000,13
|
|
20240312,090000,480700,12900,13000,13000,12900,37
|