663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,200000,577928310,13930,13930,13930,13930,597
|
|
20240312,195900,577928310,13930,13930,13930,13930,0
|
|
20240312,195800,577928310,13930,13930,13930,13930,0
|
|
20240312,195700,577928310,13930,13930,13930,13930,0
|
|
20240312,195600,577928310,13930,13930,13930,13930,0
|
|
20240312,195500,577928310,13930,13930,13930,13930,0
|
|
20240312,195400,577928310,13930,13930,13930,13930,0
|
|
20240312,195300,577928310,13930,13930,13930,13930,0
|
|
20240312,195200,577928310,13930,13930,13930,13930,0
|
|
20240312,195100,577928310,13930,13930,13930,13930,0
|
|
20240312,195000,577928310,13930,13930,13930,13930,0
|
|
20240312,194900,577928310,13930,13930,13930,13930,0
|
|
20240312,194800,577928310,13930,13930,13930,13930,0
|
|
20240312,194700,577928310,13930,13930,13930,13930,0
|
|
20240312,194600,577928310,13930,13930,13930,13930,0
|
|
20240312,194500,577928310,13930,13930,13930,13930,0
|
|
20240312,194400,577928310,13930,13930,13930,13930,0
|
|
20240312,194300,577928310,13930,13930,13930,13930,0
|
|
20240312,194200,577928310,13930,13930,13930,13930,0
|
|
20240312,194100,577928310,13930,13930,13930,13930,0
|
|
20240312,194000,577928310,13930,13930,13930,13930,0
|
|
20240312,193900,577928310,13930,13930,13930,13930,0
|
|
20240312,193800,577928310,13930,13930,13930,13930,0
|
|
20240312,193700,577928310,13930,13930,13930,13930,0
|
|
20240312,193600,577928310,13930,13930,13930,13930,0
|
|
20240312,193500,577928310,13930,13930,13930,13930,0
|
|
20240312,193400,577928310,13930,13930,13930,13930,0
|
|
20240312,193300,577928310,13930,13930,13930,13930,0
|
|
20240312,193200,577928310,13930,13930,13930,13930,0
|
|
20240312,193100,577928310,13930,13930,13930,13930,0
|
|
20240312,193000,577928310,13930,13930,13930,13930,597
|
|
20240312,192900,577928310,13930,13930,13930,13930,0
|
|
20240312,192800,577928310,13930,13930,13930,13930,0
|
|
20240312,192700,577928310,13930,13930,13930,13930,0
|
|
20240312,192600,577928310,13930,13930,13930,13930,0
|
|
20240312,192500,577928310,13930,13930,13930,13930,0
|
|
20240312,192400,577928310,13930,13930,13930,13930,0
|
|
20240312,192300,577928310,13930,13930,13930,13930,0
|
|
20240312,192200,577928310,13930,13930,13930,13930,0
|
|
20240312,192100,577928310,13930,13930,13930,13930,0
|
|
20240312,192000,577928310,13930,13930,13930,13930,0
|
|
20240312,191900,577928310,13930,13930,13930,13930,0
|
|
20240312,191800,577928310,13930,13930,13930,13930,0
|
|
20240312,191700,577928310,13930,13930,13930,13930,0
|
|
20240312,191600,577928310,13930,13930,13930,13930,0
|
|
20240312,191500,577928310,13930,13930,13930,13930,0
|
|
20240312,191400,577928310,13930,13930,13930,13930,0
|
|
20240312,191300,577928310,13930,13930,13930,13930,0
|
|
20240312,191200,577928310,13930,13930,13930,13930,0
|
|
20240312,191100,577928310,13930,13930,13930,13930,0
|
|
20240312,191000,577928310,13930,13930,13930,13930,0
|
|
20240312,190900,577928310,13930,13930,13930,13930,0
|
|
20240312,190800,577928310,13930,13930,13930,13930,0
|
|
20240312,190700,577928310,13930,13930,13930,13930,0
|
|
20240312,190600,577928310,13930,13930,13930,13930,0
|
|
20240312,190500,577928310,13930,13930,13930,13930,0
|
|
20240312,190400,577928310,13930,13930,13930,13930,0
|
|
20240312,190300,577928310,13930,13930,13930,13930,0
|
|
20240312,190200,577928310,13930,13930,13930,13930,0
|
|
20240312,190100,577928310,13930,13930,13930,13930,0
|
|
20240312,190000,577928310,13930,13930,13930,13930,597
|
|
20240312,185900,577928310,13930,13930,13930,13930,0
|
|
20240312,185800,577928310,13930,13930,13930,13930,0
|
|
20240312,185700,577928310,13930,13930,13930,13930,0
|
|
20240312,185600,577928310,13930,13930,13930,13930,0
|
|
20240312,185500,577928310,13930,13930,13930,13930,0
|
|
20240312,185400,577928310,13930,13930,13930,13930,0
|
|
20240312,185300,577928310,13930,13930,13930,13930,0
|
|
20240312,185200,577928310,13930,13930,13930,13930,0
|
|
20240312,185100,577928310,13930,13930,13930,13930,0
|
|
20240312,185000,577928310,13930,13930,13930,13930,0
|
|
20240312,184900,577928310,13930,13930,13930,13930,0
|
|
20240312,184800,577928310,13930,13930,13930,13930,0
|
|
20240312,184700,577928310,13930,13930,13930,13930,0
|
|
20240312,184600,577928310,13930,13930,13930,13930,0
|
|
20240312,184500,577928310,13930,13930,13930,13930,0
|
|
20240312,184400,577928310,13930,13930,13930,13930,0
|
|
20240312,184300,577928310,13930,13930,13930,13930,0
|
|
20240312,184200,577928310,13930,13930,13930,13930,0
|
|
20240312,184100,577928310,13930,13930,13930,13930,0
|
|
20240312,184000,577928310,13930,13930,13930,13930,0
|
|
20240312,183900,577928310,13930,13930,13930,13930,0
|
|
20240312,183800,577928310,13930,13930,13930,13930,0
|
|
20240312,183700,577928310,13930,13930,13930,13930,0
|
|
20240312,183600,577928310,13930,13930,13930,13930,0
|
|
20240312,183500,577928310,13930,13930,13930,13930,0
|
|
20240312,183400,577928310,13930,13930,13930,13930,0
|
|
20240312,183300,577928310,13930,13930,13930,13930,0
|
|
20240312,183200,577928310,13930,13930,13930,13930,0
|
|
20240312,183100,577928310,13930,13930,13930,13930,0
|
|
20240312,183000,577928310,13930,13930,13930,13930,597
|
|
20240312,182900,577928310,13930,13930,13930,13930,0
|
|
20240312,182800,577928310,13930,13930,13930,13930,0
|
|
20240312,182700,577928310,13930,13930,13930,13930,0
|
|
20240312,182600,577928310,13930,13930,13930,13930,0
|
|
20240312,182500,577928310,13930,13930,13930,13930,0
|
|
20240312,182400,577928310,13930,13930,13930,13930,0
|
|
20240312,182300,577928310,13930,13930,13930,13930,0
|
|
20240312,182200,577928310,13930,13930,13930,13930,0
|
|
20240312,182100,577928310,13930,13930,13930,13930,0
|
|
20240312,182000,577928310,13930,13930,13930,13930,0
|
|
20240312,181900,577928310,13930,13930,13930,13930,0
|
|
20240312,181800,577928310,13930,13930,13930,13930,0
|
|
20240312,181700,577928310,13930,13930,13930,13930,0
|
|
20240312,181600,577928310,13930,13930,13930,13930,0
|
|
20240312,181500,577928310,13930,13930,13930,13930,0
|
|
20240312,181400,577928310,13930,13930,13930,13930,0
|
|
20240312,181300,577928310,13930,13930,13930,13930,0
|
|
20240312,181200,577928310,13930,13930,13930,13930,0
|
|
20240312,181100,577928310,13930,13930,13930,13930,0
|
|
20240312,181000,577928310,13930,13930,13930,13930,0
|
|
20240312,180900,577928310,13930,13930,13930,13930,0
|
|
20240312,180800,577928310,13930,13930,13930,13930,0
|
|
20240312,180700,577928310,13930,13930,13930,13930,0
|
|
20240312,180600,577928310,13930,13930,13930,13930,0
|
|
20240312,180500,577928310,13930,13930,13930,13930,0
|
|
20240312,180400,577928310,13930,13930,13930,13930,0
|
|
20240312,180300,577928310,13930,13930,13930,13930,0
|
|
20240312,180200,577928310,13930,13930,13930,13930,0
|
|
20240312,180100,577928310,13930,13930,13930,13930,0
|
|
20240312,180000,577928310,13930,13930,13930,13930,597
|
|
20240312,175900,577928310,13930,13930,13930,13930,0
|
|
20240312,175800,577928310,13930,13930,13930,13930,0
|
|
20240312,175700,577928310,13930,13930,13930,13930,0
|
|
20240312,175600,577928310,13930,13930,13930,13930,0
|
|
20240312,175500,577928310,13930,13930,13930,13930,0
|
|
20240312,175400,577928310,13930,13930,13930,13930,0
|
|
20240312,175300,577928310,13930,13930,13930,13930,0
|
|
20240312,175200,577928310,13930,13930,13930,13930,0
|
|
20240312,175100,577928310,13930,13930,13930,13930,0
|
|
20240312,175000,577928310,13930,13930,13930,13930,0
|
|
20240312,174900,577928310,13930,13930,13930,13930,0
|
|
20240312,174800,577928310,13930,13930,13930,13930,0
|
|
20240312,174700,577928310,13930,13930,13930,13930,0
|
|
20240312,174600,577928310,13930,13930,13930,13930,0
|
|
20240312,174500,577928310,13930,13930,13930,13930,0
|
|
20240312,174400,577928310,13930,13930,13930,13930,0
|
|
20240312,174300,577928310,13930,13930,13930,13930,0
|
|
20240312,174200,577928310,13930,13930,13930,13930,0
|
|
20240312,174100,577928310,13930,13930,13930,13930,0
|
|
20240312,174000,577928310,13930,13930,13930,13930,0
|
|
20240312,173900,577928310,13930,13930,13930,13930,0
|
|
20240312,173800,577928310,13930,13930,13930,13930,0
|
|
20240312,173700,577928310,13930,13930,13930,13930,0
|
|
20240312,173600,577928310,13930,13930,13930,13930,0
|
|
20240312,173500,577928310,13930,13930,13930,13930,0
|
|
20240312,173400,577928310,13930,13930,13930,13930,0
|
|
20240312,173300,577928310,13930,13930,13930,13930,0
|
|
20240312,173200,577928310,13930,13930,13930,13930,0
|
|
20240312,173100,577928310,13930,13930,13930,13930,0
|
|
20240312,173000,577928310,13930,13930,13930,13930,597
|
|
20240312,172900,577928310,13930,13930,13930,13930,0
|
|
20240312,172800,577928310,13930,13930,13930,13930,0
|
|
20240312,172700,577928310,13930,13930,13930,13930,0
|
|
20240312,172600,577928310,13930,13930,13930,13930,0
|
|
20240312,172500,577928310,13930,13930,13930,13930,0
|
|
20240312,172400,577928310,13930,13930,13930,13930,0
|
|
20240312,172300,577928310,13930,13930,13930,13930,0
|
|
20240312,172200,577928310,13930,13930,13930,13930,0
|
|
20240312,172100,577928310,13930,13930,13930,13930,0
|
|
20240312,172000,577928310,13930,13930,13930,13930,0
|
|
20240312,171900,577928310,13930,13930,13930,13930,0
|
|
20240312,171800,577928310,13930,13930,13930,13930,0
|
|
20240312,171700,577928310,13930,13930,13930,13930,0
|
|
20240312,171600,577928310,13930,13930,13930,13930,0
|
|
20240312,171500,577928310,13930,13930,13930,13930,0
|
|
20240312,171400,577928310,13930,13930,13930,13930,0
|
|
20240312,171300,577928310,13930,13930,13930,13930,0
|
|
20240312,171200,577928310,13930,13930,13930,13930,0
|
|
20240312,171100,577928310,13930,13930,13930,13930,0
|
|
20240312,171000,577928310,13930,13930,13930,13930,0
|
|
20240312,170900,577928310,13930,13930,13930,13930,0
|
|
20240312,170800,577928310,13930,13930,13930,13930,0
|
|
20240312,170700,577928310,13930,13930,13930,13930,0
|
|
20240312,170600,577928310,13930,13930,13930,13930,0
|
|
20240312,170500,577928310,13930,13930,13930,13930,0
|
|
20240312,170400,577928310,13930,13930,13930,13930,0
|
|
20240312,170300,577928310,13930,13930,13930,13930,0
|
|
20240312,170200,577928310,13930,13930,13930,13930,0
|
|
20240312,170100,577928310,13930,13930,13930,13930,0
|
|
20240312,170000,577928310,13930,13930,13930,13930,597
|
|
20240312,165900,577928310,13930,13930,13930,13930,0
|
|
20240312,165800,577928310,13930,13930,13930,13930,0
|
|
20240312,165700,577928310,13930,13930,13930,13930,0
|
|
20240312,165600,577928310,13930,13930,13930,13930,0
|
|
20240312,165500,577928310,13930,13930,13930,13930,0
|
|
20240312,165400,577928310,13930,13930,13930,13930,0
|
|
20240312,165300,577928310,13930,13930,13930,13930,0
|
|
20240312,165200,577928310,13930,13930,13930,13930,0
|
|
20240312,165100,577928310,13930,13930,13930,13930,0
|
|
20240312,165000,577928310,13930,13930,13930,13930,0
|
|
20240312,164900,577928310,13930,13930,13930,13930,0
|
|
20240312,164800,577928310,13930,13930,13930,13930,0
|
|
20240312,164700,577928310,13930,13930,13930,13930,0
|
|
20240312,164600,577928310,13930,13930,13930,13930,0
|
|
20240312,164500,577928310,13930,13930,13930,13930,0
|
|
20240312,164400,577928310,13930,13930,13930,13930,0
|
|
20240312,164300,577928310,13930,13930,13930,13930,0
|
|
20240312,164200,577928310,13930,13930,13930,13930,0
|
|
20240312,164100,577928310,13930,13930,13930,13930,0
|
|
20240312,164000,577928310,13930,13930,13930,13930,0
|
|
20240312,163900,577928310,13930,13930,13930,13930,0
|
|
20240312,163800,577928310,13930,13930,13930,13930,0
|
|
20240312,163700,577928310,13930,13930,13930,13930,0
|
|
20240312,163600,577928310,13930,13930,13930,13930,0
|
|
20240312,163500,577928310,13930,13930,13930,13930,0
|
|
20240312,163400,577928310,13930,13930,13930,13930,0
|
|
20240312,163300,577928310,13930,13930,13930,13930,0
|
|
20240312,163200,577928310,13930,13930,13930,13930,0
|
|
20240312,163100,577928310,13930,13930,13930,13930,0
|
|
20240312,163000,577928310,13930,13930,13930,13930,597
|
|
20240312,162900,577928310,13930,13930,13930,13930,0
|
|
20240312,162800,577928310,13930,13930,13930,13930,0
|
|
20240312,162700,577928310,13930,13930,13930,13930,0
|
|
20240312,162600,577928310,13930,13930,13930,13930,0
|
|
20240312,162500,577928310,13930,13930,13930,13930,0
|
|
20240312,162400,577928310,13930,13930,13930,13930,0
|
|
20240312,162300,577928310,13930,13930,13930,13930,0
|
|
20240312,162200,577928310,13930,13930,13930,13930,0
|
|
20240312,162100,577928310,13930,13930,13930,13930,0
|
|
20240312,162000,577928310,13930,13930,13930,13930,0
|
|
20240312,161900,577928310,13930,13930,13930,13930,0
|
|
20240312,161800,577928310,13930,13930,13930,13930,0
|
|
20240312,161700,577928310,13930,13930,13930,13930,0
|
|
20240312,161600,577928310,13930,13930,13930,13930,0
|
|
20240312,161500,577928310,13930,13930,13930,13930,0
|
|
20240312,161400,577928310,13930,13930,13930,13930,0
|
|
20240312,161300,577928310,13930,13930,13930,13930,0
|
|
20240312,161200,577928310,13930,13930,13930,13930,0
|
|
20240312,161100,577928310,13930,13930,13930,13930,0
|
|
20240312,161000,577928310,13930,13930,13930,13930,0
|
|
20240312,160900,577928310,13930,13930,13930,13930,0
|
|
20240312,160800,577928310,13930,13930,13930,13930,0
|
|
20240312,160700,577928310,13930,13930,13930,13930,0
|
|
20240312,160600,577928310,13930,13930,13930,13930,0
|
|
20240312,160500,577928310,13930,13930,13930,13930,0
|
|
20240312,160400,577928310,13930,13930,13930,13930,0
|
|
20240312,160300,577928310,13930,13930,13930,13930,0
|
|
20240312,160200,577928310,13930,13930,13930,13930,0
|
|
20240312,160100,577928310,13930,13930,13930,13930,0
|
|
20240312,160000,577928310,13930,13930,13930,13930,597
|
|
20240312,155900,577928310,13930,13930,13930,13930,0
|
|
20240312,155800,577928310,13930,13930,13930,13930,0
|
|
20240312,155700,577928310,13930,13930,13930,13930,0
|
|
20240312,155600,577928310,13930,13930,13930,13930,0
|
|
20240312,155500,577928310,13930,13930,13930,13930,0
|
|
20240312,155400,577928310,13930,13930,13930,13930,0
|
|
20240312,155300,577928310,13930,13930,13930,13930,0
|
|
20240312,155200,577928310,13930,13930,13930,13930,0
|
|
20240312,155100,577928310,13930,13930,13930,13930,0
|
|
20240312,155000,577928310,13930,13930,13930,13930,0
|
|
20240312,154900,577928310,13930,13930,13930,13930,0
|
|
20240312,154800,577928310,13930,13930,13930,13930,0
|
|
20240312,154700,577928310,13930,13930,13930,13930,0
|
|
20240312,154600,577928310,13930,13930,13930,13930,0
|
|
20240312,154500,577928310,13930,13930,13930,13930,0
|
|
20240312,154400,577928310,13930,13930,13930,13930,0
|
|
20240312,154300,577928310,13930,13930,13930,13930,0
|
|
20240312,154200,577928310,13930,13930,13930,13930,0
|
|
20240312,154100,577928310,13930,13930,13930,13930,0
|
|
20240312,154000,577928310,13930,13930,13930,13930,0
|
|
20240312,153900,577928310,13930,13930,13930,13930,0
|
|
20240312,153800,577928310,13930,13930,13930,13930,0
|
|
20240312,153700,577928310,13930,13930,13930,13930,0
|
|
20240312,153600,577928310,13930,13930,13930,13930,0
|
|
20240312,153500,577928310,13930,13930,13930,13930,0
|
|
20240312,153400,577928310,13930,13930,13930,13930,0
|
|
20240312,153300,577928310,13930,13930,13930,13930,0
|
|
20240312,153200,577928310,13930,13930,13930,13930,0
|
|
20240312,153100,577928310,13930,13930,13930,13930,0
|
|
20240312,153000,577928310,13930,13930,13930,13930,1194
|
|
20240312,152900,569612100,13900,13900,13900,13900,0
|
|
20240312,152800,569612100,13900,13900,13900,13900,0
|
|
20240312,152700,569612100,13900,13900,13900,13900,0
|
|
20240312,152600,569612100,13900,13900,13900,13900,0
|
|
20240312,152500,569612100,13900,13900,13900,13900,0
|
|
20240312,152400,569612100,13900,13900,13900,13900,0
|
|
20240312,152300,569612100,13900,13900,13900,13900,0
|
|
20240312,152200,569612100,13900,13900,13900,13900,0
|
|
20240312,152100,569612100,13900,13900,13900,13900,0
|
|
20240312,152000,569612100,13900,13900,13900,13900,0
|
|
20240312,151900,569612100,13900,13900,13930,13900,73
|
|
20240312,151800,568597010,13900,13900,13900,13900,56
|
|
20240312,151700,567818610,13900,13900,13900,13900,173
|
|
20240312,151600,565413910,13930,13930,13930,13930,8
|
|
20240312,151500,565302470,13900,13910,13930,13900,48
|
|
20240312,151400,564634770,13910,13900,13910,13900,227
|
|
20240312,151300,561479170,13930,13910,13930,13910,111
|
|
20240312,151200,559935140,13940,13940,13940,13940,1
|
|
20240312,151100,559921200,13910,13910,13910,13910,100
|
|
20240312,151000,558530200,13910,13910,13910,13910,72
|
|
20240312,150900,557528680,13910,13910,13910,13910,0
|
|
20240312,150800,557528680,13910,13910,13910,13910,73
|
|
20240312,150700,556513250,13940,13940,13940,13940,0
|
|
20240312,150600,556513250,13940,13940,13940,13940,1
|
|
20240312,150500,556499310,13910,13910,13910,13910,0
|
|
20240312,150400,556499310,13910,13910,13910,13910,48
|
|
20240312,150300,555831630,13940,13940,13940,13940,0
|
|
20240312,150200,555831630,13940,13940,13940,13940,1
|
|
20240312,150100,555817690,13910,13910,13910,13910,52
|
|
20240312,150000,555094370,13940,13910,13940,13910,2
|
|
20240312,145900,555066520,13940,13940,13940,13940,10
|
|
20240312,145800,554927120,13940,13940,13940,13940,1
|
|
20240312,145700,554913180,13910,13910,13910,13910,51
|
|
20240312,145600,554203770,13940,13940,13940,13940,6
|
|
20240312,145500,554120130,13940,13940,13940,13940,0
|
|
20240312,145400,554120130,13940,13890,13940,13890,567
|
|
20240312,145300,546243650,13880,13890,13890,13880,408
|
|
20240312,145200,540577450,13890,13920,13920,13890,1754
|
|
20240312,145100,516189140,13920,13920,13940,13920,43
|
|
20240312,145000,515590380,13920,13920,13920,13920,11
|
|
20240312,144900,515437260,13920,13920,13920,13920,11
|
|
20240312,144800,515284140,13920,13920,13920,13920,22
|
|
20240312,144700,514977900,13940,13940,13940,13940,10
|
|
20240312,144600,514838500,13920,13920,13920,13920,11
|
|
20240312,144500,514685380,13920,13920,13920,13920,11
|
|
20240312,144400,514532260,13940,13920,13940,13920,21
|
|
20240312,144300,514239740,13940,13920,13940,13920,13
|
|
20240312,144200,514058740,13920,13920,13920,13920,3
|
|
20240312,144100,514016980,13940,13940,13940,13940,1
|
|
20240312,144000,514003040,13940,13940,13940,13920,39
|
|
20240312,143900,513459900,13940,13940,13940,13940,0
|
|
20240312,143800,513459900,13940,13940,13940,13940,0
|
|
20240312,143700,513459900,13940,13940,13940,13940,10
|
|
20240312,143600,513320500,13940,13940,13940,13940,0
|
|
20240312,143500,513320500,13940,13940,13940,13940,0
|
|
20240312,143400,513320500,13940,13940,13940,13940,10
|
|
20240312,143300,513181100,13940,13920,13940,13920,44
|
|
20240312,143200,512568600,13940,13940,13940,13940,28
|
|
20240312,143100,512178280,13940,13940,13940,13940,0
|
|
20240312,143000,512178280,13940,13940,13940,13940,10
|
|
20240312,142900,512038880,13940,13940,13940,13940,0
|
|
20240312,142800,512038880,13940,13940,13940,13940,0
|
|
20240312,142700,512038880,13940,13940,13940,13940,10
|
|
20240312,142600,511899480,13930,13930,13930,13930,1
|
|
20240312,142500,511885550,13940,13940,13940,13940,0
|
|
20240312,142400,511885550,13940,13940,13940,13940,252
|
|
20240312,142300,508372670,13930,13930,13930,13930,15
|
|
20240312,142200,508163720,13920,13910,13920,13910,501
|
|
20240312,142100,501190640,13920,13920,13920,13920,1
|
|
20240312,142000,501176720,13920,13920,13920,13920,10
|
|
20240312,141900,501037520,13920,13920,13920,13920,0
|
|
20240312,141800,501037520,13920,13920,13920,13920,0
|
|
20240312,141700,501037520,13920,13920,13920,13920,10
|
|
20240312,141600,500898320,13920,13920,13920,13920,0
|
|
20240312,141500,500898320,13920,13920,13920,13920,301
|
|
20240312,141400,496708400,13920,13940,13940,13920,782
|
|
20240312,141300,485816200,13940,13970,13970,13940,188
|
|
20240312,141200,483195180,13970,13970,13970,13970,0
|
|
20240312,141100,483195180,13970,13940,13970,13940,353
|
|
20240312,141000,478265360,13970,13970,13970,13970,10
|
|
20240312,140900,478125660,13970,13970,13970,13970,0
|
|
20240312,140800,478125660,13970,13970,13970,13970,1
|
|
20240312,140700,478111690,13960,13960,13960,13960,0
|
|
20240312,140600,478111690,13960,13920,13960,13920,622
|
|
20240312,140500,469430110,13960,13960,13960,13960,77
|
|
20240312,140400,468355190,13930,13920,13930,13920,101
|
|
20240312,140300,466948270,13930,13930,13930,13930,60
|
|
20240312,140200,466112470,13930,13930,13930,13930,0
|
|
20240312,140100,466112470,13930,13950,13960,13930,1103
|
|
20240312,140000,450731100,13950,13950,13950,13950,5
|
|
20240312,135900,450661350,13950,13920,13950,13920,48
|
|
20240312,135800,449992890,13920,13930,13930,13920,174
|
|
20240312,135700,447569640,13950,13950,13950,13950,0
|
|
20240312,135600,447569640,13950,13950,13950,13950,10
|
|
20240312,135500,447430140,13930,13920,13930,13920,173
|
|
20240312,135400,445020680,13950,13920,13950,13920,158
|
|
20240312,135300,442821290,13950,13950,13950,13950,10
|
|
20240312,135200,442681790,13910,13910,13910,13910,2
|
|
20240312,135100,442653970,13950,13950,13950,13950,0
|
|
20240312,135000,442653970,13950,13950,13950,13950,0
|
|
20240312,134900,442653970,13950,13950,13950,13950,10
|
|
20240312,134800,442514470,13920,13920,13920,13920,0
|
|
20240312,134700,442514470,13920,13920,13920,13920,5
|
|
20240312,134600,442444870,13920,13950,13950,13920,266
|
|
20240312,134500,438741850,13950,13950,13950,13950,0
|
|
20240312,134400,438741850,13950,13950,13950,13950,0
|
|
20240312,134300,438741850,13950,13950,13950,13950,0
|
|
20240312,134200,438741850,13950,13950,13950,13950,10
|
|
20240312,134100,438602350,13950,13920,13950,13920,74
|
|
20240312,134000,437572210,13950,13950,13950,13950,50
|
|
20240312,133900,436874710,13950,13950,13950,13950,10
|
|
20240312,133800,436735210,13950,13950,13950,13950,0
|
|
20240312,133700,436735210,13950,13950,13950,13950,0
|
|
20240312,133600,436735210,13950,13950,13950,13950,12
|
|
20240312,133500,436567810,13950,13950,13950,13950,0
|
|
20240312,133400,436567810,13950,13950,13950,13950,0
|
|
20240312,133300,436567810,13950,13950,13950,13950,0
|
|
20240312,133200,436567810,13950,13950,13950,13950,10
|
|
20240312,133100,436428310,13940,13940,13940,13940,0
|
|
20240312,133000,436428310,13940,13940,13940,13940,0
|
|
20240312,132900,436428310,13940,13940,13940,13940,10
|
|
20240312,132800,436288910,13940,13940,13940,13940,0
|
|
20240312,132700,436288910,13940,13940,13940,13940,50
|
|
20240312,132600,435591910,13940,13940,13940,13940,2
|
|
20240312,132500,435564030,13920,13920,13920,13920,13
|
|
20240312,132400,435383070,13920,13920,13920,13920,35
|
|
20240312,132300,434895870,13920,13920,13920,13920,389
|
|
20240312,132200,429480990,13920,13920,13920,13920,11
|
|
20240312,132100,429327870,13910,13910,13910,13910,1
|
|
20240312,132000,429313960,13900,13900,13900,13900,300
|
|
20240312,131900,425143960,13900,13900,13900,13900,50
|
|
20240312,131800,424448960,13920,13920,13920,13910,23
|
|
20240312,131700,424128900,13900,13900,13900,13900,0
|
|
20240312,131600,424128900,13900,13900,13900,13900,1
|
|
20240312,131500,424115000,13920,13920,13920,13920,10
|
|
20240312,131400,423975800,13910,13920,13920,13910,114
|
|
20240312,131300,422388930,13920,13920,13920,13920,0
|
|
20240312,131200,422388930,13920,13940,13940,13920,510
|
|
20240312,131100,415289530,13920,13920,13920,13920,100
|
|
20240312,131000,413897530,13930,13930,13930,13930,15
|
|
20240312,130900,413688580,13940,13940,13940,13940,0
|
|
20240312,130800,413688580,13940,13940,13940,13940,10
|
|
20240312,130700,413549180,13920,13920,13920,13920,0
|
|
20240312,130600,413549180,13920,13920,13920,13920,0
|
|
20240312,130500,413549180,13920,13930,13930,13920,64
|
|
20240312,130400,412657780,13920,13920,13920,13920,120
|
|
20240312,130300,410987380,13930,13930,13930,13930,0
|
|
20240312,130200,410987380,13930,13930,13930,13930,1
|
|
20240312,130100,410973450,13930,13930,13930,13930,10
|
|
20240312,130000,410834150,13920,13920,13920,13920,1
|
|
20240312,125900,410820230,13920,13940,13940,13920,102
|
|
20240312,125800,409399500,13990,13900,14000,13900,290
|
|
20240312,125700,405361190,13900,13920,13940,13900,17
|
|
20240312,125600,405124770,13900,13910,14000,13900,1199
|
|
20240312,125500,388410400,13900,13940,13940,13900,21
|
|
20240312,125400,388118030,13910,13910,13910,13910,11
|
|
20240312,125300,387965020,13910,13910,13910,13910,19
|
|
20240312,125200,387700730,13910,13900,13910,13900,55
|
|
20240312,125100,386935730,13940,13940,13940,13900,22
|
|
20240312,125000,386629720,13910,13900,13910,13900,297
|
|
20240312,124900,382498540,13940,13940,13940,13940,11
|
|
20240312,124800,382345200,13900,13910,13910,13900,414
|
|
20240312,124700,376586670,13900,13930,13940,13900,3450
|
|
20240312,124600,328561930,13930,13940,13940,13930,24
|
|
20240312,124500,328227510,13940,13940,13940,13940,107
|
|
20240312,124400,326735930,13960,13960,13970,13940,46
|
|
20240312,124300,326094020,13930,13970,13970,13930,1198
|
|
20240312,124200,309377550,13970,13970,14000,13970,21
|
|
20240312,124100,309084150,14000,13970,14000,13970,15
|
|
20240312,124000,308874300,13970,13970,13970,13970,14
|
|
20240312,123900,308678720,13970,13970,13970,13970,11
|
|
20240312,123800,308525050,13970,13970,13970,13970,5
|
|
20240312,123700,308455200,13970,13970,14000,13970,29
|
|
20240312,123600,308049770,13970,13970,13970,13970,12
|
|
20240312,123500,307882130,13970,13980,13980,13970,41
|
|
20240312,123400,307309030,14000,13970,14000,13970,21
|
|
20240312,123300,307015330,13970,13970,13970,13970,19
|
|
20240312,123200,306749900,13970,13970,13970,13970,11
|
|
20240312,123100,306596230,13970,13970,14000,13970,30
|
|
20240312,123000,306176830,14000,14000,14000,14000,1
|
|
20240312,122900,306162830,13970,13970,13970,13970,19
|
|
20240312,122800,305897400,13970,13970,13970,13970,12
|
|
20240312,122700,305729760,14010,13970,14010,13970,23
|
|
20240312,122600,305408050,14000,13970,14000,13970,231
|
|
20240312,122500,302174770,13970,13970,13970,13970,11
|
|
20240312,122400,302021100,13970,13970,13990,13970,20
|
|
20240312,122300,301741620,13970,13950,13970,13950,74
|
|
20240312,122200,300707960,13970,13950,13970,13950,100
|
|
20240312,122100,299311220,13950,13970,13970,13950,80
|
|
20240312,122000,298193720,13950,13970,13970,13950,102
|
|
20240312,121900,296769180,13970,13950,13970,13950,80
|
|
20240312,121800,295651660,13990,13940,13990,13940,55
|
|
20240312,121700,294884210,13940,13940,13970,13940,22
|
|
20240312,121600,294577230,13970,13940,14000,13940,1200
|
|
20240312,121500,277816950,13940,13940,13940,13940,10
|
|
20240312,121400,277677550,13940,13970,13970,13940,15
|
|
20240312,121300,277468150,13940,13940,13940,13940,20
|
|
20240312,121200,277189350,13940,13940,13940,13940,6
|
|
20240312,121100,277105710,13940,13940,13940,13940,12
|
|
20240312,121000,276938430,13940,13970,13970,13940,25
|
|
20240312,120900,276589570,13950,13940,13950,13940,33
|
|
20240312,120800,276129400,13940,13940,13940,13940,4
|
|
20240312,120700,276073640,13940,13970,13970,13940,33
|
|
20240312,120600,275613310,13940,13940,13940,13940,10
|
|
20240312,120500,275473910,13940,13940,13940,13940,13
|
|
20240312,120400,275292690,13940,13950,13950,13940,13
|
|
20240312,120300,275111450,13950,13950,13970,13950,332
|
|
20240312,120200,270479850,13950,13950,13950,13950,15
|
|
20240312,120100,270270600,13950,13960,13960,13950,34
|
|
20240312,120000,269796070,13950,13970,13970,13950,24
|
|
20240312,115900,269461070,13950,13950,13950,13950,9
|
|
20240312,115800,269335520,13950,13950,13950,13950,20
|
|
20240312,115700,269056520,13950,13970,13970,13950,21
|
|
20240312,115600,268763250,13960,13950,13960,13950,35
|
|
20240312,115500,268274900,13950,13960,13960,13950,6
|
|
20240312,115400,268191190,13960,13960,13960,13960,13
|
|
20240312,115300,268009710,13970,13960,13970,13960,16
|
|
20240312,115200,267786250,13960,13960,13970,13960,20
|
|
20240312,115100,267507040,13950,13950,13950,13950,20
|
|
20240312,115000,267228040,13950,13970,13970,13950,65
|
|
20240312,114900,266320630,13950,13970,13970,13950,24
|
|
20240312,114800,265985630,13970,13960,13970,13950,19
|
|
20240312,114700,265720470,13950,13960,13960,13950,138
|
|
20240312,114600,263794120,13980,13950,13980,13950,15
|
|
20240312,114500,263584540,13950,13950,13950,13950,21
|
|
20240312,114400,263291590,13960,13960,13970,13960,29
|
|
20240312,114300,262886740,13960,13970,13990,13960,24
|
|
20240312,114200,262551450,13960,13960,13960,13960,10
|
|
20240312,114100,262411850,13960,14000,14000,13960,6
|
|
20240312,114000,262328050,13970,13970,13970,13970,8
|
|
20240312,113900,262216290,14000,14000,14000,14000,10
|
|
20240312,113800,262076290,14000,14000,14000,14000,0
|
|
20240312,113700,262076290,14000,14000,14000,14000,0
|
|
20240312,113600,262076290,14000,14000,14000,14000,11
|
|
20240312,113500,261922290,13970,13970,13970,13970,0
|
|
20240312,113400,261922290,13970,13970,13970,13970,0
|
|
20240312,113300,261922290,13970,14000,14000,13960,864
|
|
20240312,113200,249859330,13980,13980,13980,13980,0
|
|
20240312,113100,249859330,13980,13990,13990,13980,908
|
|
20240312,113000,237157520,14000,14000,14000,14000,0
|
|
20240312,112900,237157520,14000,14000,14000,14000,10
|
|
20240312,112800,237017520,14000,14000,14000,14000,0
|
|
20240312,112700,237017520,14000,14000,14000,14000,0
|
|
20240312,112600,237017520,14000,14000,14000,14000,11
|
|
20240312,112500,236863520,13990,13990,13990,13990,0
|
|
20240312,112400,236863520,13990,13990,13990,13990,0
|
|
20240312,112300,236863520,13990,13990,13990,13990,223
|
|
20240312,112200,233743750,13990,13990,13990,13990,10
|
|
20240312,112100,233603850,13990,13990,13990,13990,8
|
|
20240312,112000,233491930,13990,13990,13990,13990,0
|
|
20240312,111900,233491930,13990,13990,13990,13990,10
|
|
20240312,111800,233352030,13990,13990,13990,13990,0
|
|
20240312,111700,233352030,13990,13990,13990,13990,0
|
|
20240312,111600,233352030,13990,13990,13990,13990,0
|
|
20240312,111500,233352030,13990,13990,13990,13990,10
|
|
20240312,111400,233212130,13990,13990,13990,13990,0
|
|
20240312,111300,233212130,13990,13990,13990,13990,0
|
|
20240312,111200,233212130,13990,13970,13990,13950,432
|
|
20240312,111100,227183900,13990,13990,13990,13990,0
|
|
20240312,111000,227183900,13990,13990,13990,13990,0
|
|
20240312,110900,227183900,13990,13990,13990,13990,10
|
|
20240312,110800,227044000,13960,13960,13960,13960,500
|
|
20240312,110700,220064000,13980,13980,13980,13980,65
|
|
20240312,110600,219155300,13980,13980,13980,13980,0
|
|
20240312,110500,219155300,13980,13980,13980,13980,10
|
|
20240312,110400,219015500,13980,13980,13980,13980,0
|
|
20240312,110300,219015500,13980,13980,13980,13980,0
|
|
20240312,110200,219015500,13980,13980,13980,13980,10
|
|
20240312,110100,218875700,13960,13960,13960,13960,0
|
|
20240312,110000,218875700,13960,13960,13960,13960,0
|
|
20240312,105900,218875700,13960,13960,13960,13960,0
|
|
20240312,105800,218875700,13960,13980,13980,13960,17
|
|
20240312,105700,218638130,13970,13970,13970,13970,0
|
|
20240312,105600,218638130,13970,13970,13970,13970,59
|
|
20240312,105500,217813900,13980,13970,13980,13970,11
|
|
20240312,105400,217660130,13990,13990,13990,13990,0
|
|
20240312,105300,217660130,13990,13990,13990,13990,0
|
|
20240312,105200,217660130,13990,13990,13990,13990,10
|
|
20240312,105100,217520230,13970,13970,13970,13970,0
|
|
20240312,105000,217520230,13970,13970,13970,13970,234
|
|
20240312,104900,214251250,13980,13990,14000,13980,297
|
|
20240312,104800,210096860,13980,13970,14030,13970,63
|
|
20240312,104700,209216570,13960,13970,13970,13960,63
|
|
20240312,104600,208336470,13960,13970,13970,13960,466
|
|
20240312,104500,201829160,13980,14030,14030,13980,787
|
|
20240312,104400,190820090,14030,14000,14030,13990,201
|
|
20240312,104300,188008040,14030,14030,14030,14030,0
|
|
20240312,104200,188008040,14030,14030,14030,14030,0
|
|
20240312,104100,188008040,14030,14030,14030,14030,10
|
|
20240312,104000,187867740,14030,14030,14030,14030,342
|
|
20240312,103900,183069480,14030,14030,14030,14030,3
|
|
20240312,103800,183027390,14030,14030,14030,14030,10
|
|
20240312,103700,182887090,14030,14030,14030,14030,0
|
|
20240312,103600,182887090,14030,14030,14030,14030,0
|
|
20240312,103500,182887090,14030,14030,14030,14030,0
|
|
20240312,103400,182887090,14030,14030,14030,14030,10
|
|
20240312,103300,182746790,14010,14010,14010,14010,29
|
|
20240312,103200,182340500,14030,14030,14030,14030,0
|
|
20240312,103100,182340500,14030,14030,14030,14030,10
|
|
20240312,103000,182200200,14010,14010,14010,14010,0
|
|
20240312,102900,182200200,14010,14010,14010,14010,1
|
|
20240312,102800,182186190,14020,14030,14030,14020,15
|
|
20240312,102700,181975790,14030,14030,14030,14030,0
|
|
20240312,102600,181975790,14030,14030,14030,14030,6
|
|
20240312,102500,181891610,14040,14040,14040,14040,0
|
|
20240312,102400,181891610,14040,14020,14040,14020,25
|
|
20240312,102300,181540910,14020,14020,14020,14020,0
|
|
20240312,102200,181540910,14020,14020,14020,14020,1
|
|
20240312,102100,181526890,14040,14040,14040,14040,14
|
|
20240312,102000,181330330,14020,14020,14020,14020,1
|
|
20240312,101900,181316310,14040,14020,14040,14020,83
|
|
20240312,101800,180151190,14020,13990,14020,13990,408
|
|
20240312,101700,174442740,14000,13970,14000,13970,24
|
|
20240312,101600,174107130,13970,14020,14020,13970,356
|
|
20240312,101500,169120740,14020,14020,14020,14020,0
|
|
20240312,101400,169120740,14020,13990,14020,13990,432
|
|
20240312,101300,163076790,13990,13980,13990,13980,247
|
|
20240312,101200,159623090,13980,13980,13980,13980,1
|
|
20240312,101100,159609110,13960,13990,13990,13960,17
|
|
20240312,101000,159371490,13960,13960,13960,13960,10
|
|
20240312,100900,159231890,13950,13950,13950,13950,182
|
|
20240312,100800,156692990,13940,13930,13940,13930,88
|
|
20240312,100700,155466290,13940,13930,13940,13920,57
|
|
20240312,100600,154672210,13930,13910,13930,13910,17
|
|
20240312,100500,154435720,13930,13910,13930,13910,26
|
|
20240312,100400,154074040,13900,13900,13930,13900,424
|
|
20240312,100300,148179000,13910,13900,13910,13900,601
|
|
20240312,100200,139825090,13910,13910,13910,13910,262
|
|
20240312,100100,136180670,13910,13910,13910,13900,227
|
|
20240312,100000,133023160,13940,13920,13940,13920,38
|
|
20240312,095900,132494000,13950,13950,13950,13950,0
|
|
20240312,095800,132494000,13950,13950,13950,13950,0
|
|
20240312,095700,132494000,13950,13950,13950,13950,10
|
|
20240312,095600,132354500,13930,13930,13940,13930,515
|
|
20240312,095500,125180480,13940,13950,13950,13930,361
|
|
20240312,095400,120148440,13950,13980,13980,13950,1759
|
|
20240312,095300,95601130,13990,13970,13990,13970,11
|
|
20240312,095200,95447260,13990,13970,13990,13970,4
|
|
20240312,095100,95391340,13990,13970,13990,13970,43
|
|
20240312,095000,94790590,13990,13990,13990,13990,10
|
|
20240312,094900,94650690,13990,13990,13990,13990,0
|
|
20240312,094800,94650690,13990,13990,13990,13990,0
|
|
20240312,094700,94650690,13990,13990,13990,13990,9
|
|
20240312,094600,94524780,13970,13970,13970,13970,0
|
|
20240312,094500,94524780,13970,13970,13970,13970,0
|
|
20240312,094400,94524780,13970,13970,13970,13970,2
|
|
20240312,094300,94496840,13990,13970,13990,13970,13
|
|
20240312,094200,94315030,13970,13980,13980,13970,54
|
|
20240312,094100,93560290,13980,14020,14020,13980,52
|
|
20240312,094000,92833250,14020,13990,14020,13990,10
|
|
20240312,093900,92693320,13980,13980,13980,13980,0
|
|
20240312,093800,92693320,13980,13980,13980,13980,0
|
|
20240312,093700,92693320,13980,13980,13980,13980,0
|
|
20240312,093600,92693320,13980,13980,13990,13980,14
|
|
20240312,093500,92497490,13990,14020,14020,13980,10
|
|
20240312,093400,92357630,13980,13990,13990,13980,64
|
|
20240312,093300,91462290,14020,13990,14020,13990,164
|
|
20240312,093200,89167600,14020,14030,14030,13990,34
|
|
20240312,093100,88691750,13990,13980,13990,13980,762
|
|
20240312,093000,78031540,13960,13990,13990,13960,11
|
|
20240312,092900,77877680,13990,13990,13990,13990,0
|
|
20240312,092800,77877680,13990,13990,13990,13990,18
|
|
20240312,092700,77625860,13990,13990,13990,13990,0
|
|
20240312,092600,77625860,13990,13990,13990,13990,9
|
|
20240312,092500,77499950,14000,13960,14010,13960,715
|
|
20240312,092400,67493990,13960,13960,13960,13960,0
|
|
20240312,092300,67493990,13960,13950,13960,13950,18
|
|
20240312,092200,67242790,13960,13960,13960,13950,205
|
|
20240312,092100,64381030,13970,13960,13970,13960,9
|
|
20240312,092000,64255310,13960,13960,13960,13960,6
|
|
20240312,091900,64171550,13970,13950,13970,13950,58
|
|
20240312,091800,63361910,13960,14000,14000,13950,338
|
|
20240312,091700,58633760,14000,14030,14030,14000,39
|
|
20240312,091600,58087460,14040,14040,14040,14040,0
|
|
20240312,091500,58087460,14040,14040,14040,14040,1
|
|
20240312,091400,58073420,14000,13990,14000,13990,430
|
|
20240312,091300,52057320,13990,13980,13990,13950,417
|
|
20240312,091200,46239450,13980,13980,13980,13980,13
|
|
20240312,091100,46057710,14000,13990,14000,13990,3
|
|
20240312,091000,46015730,14000,13990,14000,13990,522
|
|
20240312,090900,38712920,13990,13990,14020,13990,223
|
|
20240312,090800,35593090,14020,14040,14040,14000,1508
|
|
20240312,090700,14466110,14110,14070,14110,14050,868
|
|
20240312,090600,2269900,14080,14160,14160,14080,25
|
|
20240312,090500,1917420,14180,14180,14180,14180,0
|
|
20240312,090400,1917420,14180,14180,14180,14180,0
|
|
20240312,090300,1917420,14180,14180,14180,14180,0
|
|
20240312,090200,1917420,14180,14180,14180,14180,10
|
|
20240312,090100,1775620,14180,14190,14190,14180,3
|
|
20240312,090000,1733070,14090,14090,14090,14090,123
|