682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,201900,293747020,13980,13980,13980,13980,570
|
|
20240305,201800,293747020,13980,13980,13980,13980,0
|
|
20240305,201700,293747020,13980,13980,13980,13980,0
|
|
20240305,201600,293747020,13980,13980,13980,13980,0
|
|
20240305,201500,293747020,13980,13980,13980,13980,0
|
|
20240305,201400,293747020,13980,13980,13980,13980,0
|
|
20240305,201300,293747020,13980,13980,13980,13980,0
|
|
20240305,201200,293747020,13980,13980,13980,13980,0
|
|
20240305,201100,293747020,13980,13980,13980,13980,0
|
|
20240305,201000,293747020,13980,13980,13980,13980,0
|
|
20240305,200900,293747020,13980,13980,13980,13980,0
|
|
20240305,200800,293747020,13980,13980,13980,13980,0
|
|
20240305,200700,293747020,13980,13980,13980,13980,0
|
|
20240305,200600,293747020,13980,13980,13980,13980,0
|
|
20240305,200500,293747020,13980,13980,13980,13980,0
|
|
20240305,200400,293747020,13980,13980,13980,13980,0
|
|
20240305,200300,293747020,13980,13980,13980,13980,0
|
|
20240305,200200,293747020,13980,13980,13980,13980,0
|
|
20240305,200100,293747020,13980,13980,13980,13980,0
|
|
20240305,200000,293747020,13980,13980,13980,13980,0
|
|
20240305,195900,293747020,13980,13980,13980,13980,0
|
|
20240305,195800,293747020,13980,13980,13980,13980,0
|
|
20240305,195700,293747020,13980,13980,13980,13980,0
|
|
20240305,195600,293747020,13980,13980,13980,13980,0
|
|
20240305,195500,293747020,13980,13980,13980,13980,0
|
|
20240305,195400,293747020,13980,13980,13980,13980,0
|
|
20240305,195300,293747020,13980,13980,13980,13980,0
|
|
20240305,195200,293747020,13980,13980,13980,13980,0
|
|
20240305,195100,293747020,13980,13980,13980,13980,0
|
|
20240305,195000,293747020,13980,13980,13980,13980,0
|
|
20240305,194900,293747020,13980,13980,13980,13980,570
|
|
20240305,194800,293747020,13980,13980,13980,13980,0
|
|
20240305,194700,293747020,13980,13980,13980,13980,0
|
|
20240305,194600,293747020,13980,13980,13980,13980,0
|
|
20240305,194500,293747020,13980,13980,13980,13980,0
|
|
20240305,194400,293747020,13980,13980,13980,13980,0
|
|
20240305,194300,293747020,13980,13980,13980,13980,0
|
|
20240305,194200,293747020,13980,13980,13980,13980,0
|
|
20240305,194100,293747020,13980,13980,13980,13980,0
|
|
20240305,194000,293747020,13980,13980,13980,13980,0
|
|
20240305,193900,293747020,13980,13980,13980,13980,0
|
|
20240305,193800,293747020,13980,13980,13980,13980,0
|
|
20240305,193700,293747020,13980,13980,13980,13980,0
|
|
20240305,193600,293747020,13980,13980,13980,13980,0
|
|
20240305,193500,293747020,13980,13980,13980,13980,0
|
|
20240305,193400,293747020,13980,13980,13980,13980,0
|
|
20240305,193300,293747020,13980,13980,13980,13980,0
|
|
20240305,193200,293747020,13980,13980,13980,13980,0
|
|
20240305,193100,293747020,13980,13980,13980,13980,0
|
|
20240305,193000,293747020,13980,13980,13980,13980,0
|
|
20240305,192900,293747020,13980,13980,13980,13980,0
|
|
20240305,192800,293747020,13980,13980,13980,13980,0
|
|
20240305,192700,293747020,13980,13980,13980,13980,0
|
|
20240305,192600,293747020,13980,13980,13980,13980,0
|
|
20240305,192500,293747020,13980,13980,13980,13980,0
|
|
20240305,192400,293747020,13980,13980,13980,13980,0
|
|
20240305,192300,293747020,13980,13980,13980,13980,0
|
|
20240305,192200,293747020,13980,13980,13980,13980,0
|
|
20240305,192100,293747020,13980,13980,13980,13980,0
|
|
20240305,192000,293747020,13980,13980,13980,13980,0
|
|
20240305,191900,293747020,13980,13980,13980,13980,570
|
|
20240305,191800,293747020,13980,13980,13980,13980,0
|
|
20240305,191700,293747020,13980,13980,13980,13980,0
|
|
20240305,191600,293747020,13980,13980,13980,13980,0
|
|
20240305,191500,293747020,13980,13980,13980,13980,0
|
|
20240305,191400,293747020,13980,13980,13980,13980,0
|
|
20240305,191300,293747020,13980,13980,13980,13980,0
|
|
20240305,191200,293747020,13980,13980,13980,13980,0
|
|
20240305,191100,293747020,13980,13980,13980,13980,0
|
|
20240305,191000,293747020,13980,13980,13980,13980,0
|
|
20240305,190900,293747020,13980,13980,13980,13980,0
|
|
20240305,190800,293747020,13980,13980,13980,13980,0
|
|
20240305,190700,293747020,13980,13980,13980,13980,0
|
|
20240305,190600,293747020,13980,13980,13980,13980,0
|
|
20240305,190500,293747020,13980,13980,13980,13980,0
|
|
20240305,190400,293747020,13980,13980,13980,13980,0
|
|
20240305,190300,293747020,13980,13980,13980,13980,0
|
|
20240305,190200,293747020,13980,13980,13980,13980,0
|
|
20240305,190100,293747020,13980,13980,13980,13980,0
|
|
20240305,190000,293747020,13980,13980,13980,13980,0
|
|
20240305,185900,293747020,13980,13980,13980,13980,0
|
|
20240305,185800,293747020,13980,13980,13980,13980,0
|
|
20240305,185700,293747020,13980,13980,13980,13980,0
|
|
20240305,185600,293747020,13980,13980,13980,13980,0
|
|
20240305,185500,293747020,13980,13980,13980,13980,0
|
|
20240305,185400,293747020,13980,13980,13980,13980,0
|
|
20240305,185300,293747020,13980,13980,13980,13980,0
|
|
20240305,185200,293747020,13980,13980,13980,13980,0
|
|
20240305,185100,293747020,13980,13980,13980,13980,0
|
|
20240305,185000,293747020,13980,13980,13980,13980,0
|
|
20240305,184900,293747020,13980,13980,13980,13980,570
|
|
20240305,184800,293747020,13980,13980,13980,13980,0
|
|
20240305,184700,293747020,13980,13980,13980,13980,0
|
|
20240305,184600,293747020,13980,13980,13980,13980,0
|
|
20240305,184500,293747020,13980,13980,13980,13980,0
|
|
20240305,184400,293747020,13980,13980,13980,13980,0
|
|
20240305,184300,293747020,13980,13980,13980,13980,0
|
|
20240305,184200,293747020,13980,13980,13980,13980,0
|
|
20240305,184100,293747020,13980,13980,13980,13980,0
|
|
20240305,184000,293747020,13980,13980,13980,13980,0
|
|
20240305,183900,293747020,13980,13980,13980,13980,0
|
|
20240305,183800,293747020,13980,13980,13980,13980,0
|
|
20240305,183700,293747020,13980,13980,13980,13980,0
|
|
20240305,183600,293747020,13980,13980,13980,13980,0
|
|
20240305,183500,293747020,13980,13980,13980,13980,0
|
|
20240305,183400,293747020,13980,13980,13980,13980,0
|
|
20240305,183300,293747020,13980,13980,13980,13980,0
|
|
20240305,183200,293747020,13980,13980,13980,13980,0
|
|
20240305,183100,293747020,13980,13980,13980,13980,0
|
|
20240305,183000,293747020,13980,13980,13980,13980,0
|
|
20240305,182900,293747020,13980,13980,13980,13980,0
|
|
20240305,182800,293747020,13980,13980,13980,13980,0
|
|
20240305,182700,293747020,13980,13980,13980,13980,0
|
|
20240305,182600,293747020,13980,13980,13980,13980,0
|
|
20240305,182500,293747020,13980,13980,13980,13980,0
|
|
20240305,182400,293747020,13980,13980,13980,13980,0
|
|
20240305,182300,293747020,13980,13980,13980,13980,0
|
|
20240305,182200,293747020,13980,13980,13980,13980,0
|
|
20240305,182100,293747020,13980,13980,13980,13980,0
|
|
20240305,182000,293747020,13980,13980,13980,13980,0
|
|
20240305,181900,293747020,13980,13980,13980,13980,570
|
|
20240305,181800,293747020,13980,13980,13980,13980,0
|
|
20240305,181700,293747020,13980,13980,13980,13980,0
|
|
20240305,181600,293747020,13980,13980,13980,13980,0
|
|
20240305,181500,293747020,13980,13980,13980,13980,0
|
|
20240305,181400,293747020,13980,13980,13980,13980,0
|
|
20240305,181300,293747020,13980,13980,13980,13980,0
|
|
20240305,181200,293747020,13980,13980,13980,13980,0
|
|
20240305,181100,293747020,13980,13980,13980,13980,0
|
|
20240305,181000,293747020,13980,13980,13980,13980,0
|
|
20240305,180900,293747020,13980,13980,13980,13980,0
|
|
20240305,180800,293747020,13980,13980,13980,13980,0
|
|
20240305,180700,293747020,13980,13980,13980,13980,0
|
|
20240305,180600,293747020,13980,13980,13980,13980,0
|
|
20240305,180500,293747020,13980,13980,13980,13980,0
|
|
20240305,180400,293747020,13980,13980,13980,13980,0
|
|
20240305,180300,293747020,13980,13980,13980,13980,0
|
|
20240305,180200,293747020,13980,13980,13980,13980,0
|
|
20240305,180100,293747020,13980,13980,13980,13980,0
|
|
20240305,180000,293747020,13980,13980,13980,13980,0
|
|
20240305,175900,293747020,13980,13980,13980,13980,0
|
|
20240305,175800,293747020,13980,13980,13980,13980,0
|
|
20240305,175700,293747020,13980,13980,13980,13980,0
|
|
20240305,175600,293747020,13980,13980,13980,13980,0
|
|
20240305,175500,293747020,13980,13980,13980,13980,0
|
|
20240305,175400,293747020,13980,13980,13980,13980,0
|
|
20240305,175300,293747020,13980,13980,13980,13980,0
|
|
20240305,175200,293747020,13980,13980,13980,13980,0
|
|
20240305,175100,293747020,13980,13980,13980,13980,0
|
|
20240305,175000,293747020,13980,13980,13980,13980,0
|
|
20240305,174900,293747020,13980,13980,13980,13980,570
|
|
20240305,174800,293747020,13980,13980,13980,13980,0
|
|
20240305,174700,293747020,13980,13980,13980,13980,0
|
|
20240305,174600,293747020,13980,13980,13980,13980,0
|
|
20240305,174500,293747020,13980,13980,13980,13980,0
|
|
20240305,174400,293747020,13980,13980,13980,13980,0
|
|
20240305,174300,293747020,13980,13980,13980,13980,0
|
|
20240305,174200,293747020,13980,13980,13980,13980,0
|
|
20240305,174100,293747020,13980,13980,13980,13980,0
|
|
20240305,174000,293747020,13980,13980,13980,13980,0
|
|
20240305,173900,293747020,13980,13980,13980,13980,0
|
|
20240305,173800,293747020,13980,13980,13980,13980,0
|
|
20240305,173700,293747020,13980,13980,13980,13980,0
|
|
20240305,173600,293747020,13980,13980,13980,13980,0
|
|
20240305,173500,293747020,13980,13980,13980,13980,0
|
|
20240305,173400,293747020,13980,13980,13980,13980,0
|
|
20240305,173300,293747020,13980,13980,13980,13980,0
|
|
20240305,173200,293747020,13980,13980,13980,13980,0
|
|
20240305,173100,293747020,13980,13980,13980,13980,0
|
|
20240305,173000,293747020,13980,13980,13980,13980,0
|
|
20240305,172900,293747020,13980,13980,13980,13980,0
|
|
20240305,172800,293747020,13980,13980,13980,13980,0
|
|
20240305,172700,293747020,13980,13980,13980,13980,0
|
|
20240305,172600,293747020,13980,13980,13980,13980,0
|
|
20240305,172500,293747020,13980,13980,13980,13980,0
|
|
20240305,172400,293747020,13980,13980,13980,13980,0
|
|
20240305,172300,293747020,13980,13980,13980,13980,0
|
|
20240305,172200,293747020,13980,13980,13980,13980,0
|
|
20240305,172100,293747020,13980,13980,13980,13980,0
|
|
20240305,172000,293747020,13980,13980,13980,13980,0
|
|
20240305,171900,293747020,13980,13980,13980,13980,570
|
|
20240305,171800,293747020,13980,13980,13980,13980,0
|
|
20240305,171700,293747020,13980,13980,13980,13980,0
|
|
20240305,171600,293747020,13980,13980,13980,13980,0
|
|
20240305,171500,293747020,13980,13980,13980,13980,0
|
|
20240305,171400,293747020,13980,13980,13980,13980,0
|
|
20240305,171300,293747020,13980,13980,13980,13980,0
|
|
20240305,171200,293747020,13980,13980,13980,13980,0
|
|
20240305,171100,293747020,13980,13980,13980,13980,0
|
|
20240305,171000,293747020,13980,13980,13980,13980,0
|
|
20240305,170900,293747020,13980,13980,13980,13980,0
|
|
20240305,170800,293747020,13980,13980,13980,13980,0
|
|
20240305,170700,293747020,13980,13980,13980,13980,0
|
|
20240305,170600,293747020,13980,13980,13980,13980,0
|
|
20240305,170500,293747020,13980,13980,13980,13980,0
|
|
20240305,170400,293747020,13980,13980,13980,13980,0
|
|
20240305,170300,293747020,13980,13980,13980,13980,0
|
|
20240305,170200,293747020,13980,13980,13980,13980,0
|
|
20240305,170100,293747020,13980,13980,13980,13980,0
|
|
20240305,170000,293747020,13980,13980,13980,13980,0
|
|
20240305,165900,293747020,13980,13980,13980,13980,0
|
|
20240305,165800,293747020,13980,13980,13980,13980,0
|
|
20240305,165700,293747020,13980,13980,13980,13980,0
|
|
20240305,165600,293747020,13980,13980,13980,13980,0
|
|
20240305,165500,293747020,13980,13980,13980,13980,0
|
|
20240305,165400,293747020,13980,13980,13980,13980,0
|
|
20240305,165300,293747020,13980,13980,13980,13980,0
|
|
20240305,165200,293747020,13980,13980,13980,13980,0
|
|
20240305,165100,293747020,13980,13980,13980,13980,0
|
|
20240305,165000,293747020,13980,13980,13980,13980,0
|
|
20240305,164900,293747020,13980,13980,13980,13980,570
|
|
20240305,164800,293747020,13980,13980,13980,13980,0
|
|
20240305,164700,293747020,13980,13980,13980,13980,0
|
|
20240305,164600,293747020,13980,13980,13980,13980,0
|
|
20240305,164500,293747020,13980,13980,13980,13980,0
|
|
20240305,164400,293747020,13980,13980,13980,13980,0
|
|
20240305,164300,293747020,13980,13980,13980,13980,0
|
|
20240305,164200,293747020,13980,13980,13980,13980,0
|
|
20240305,164100,293747020,13980,13980,13980,13980,0
|
|
20240305,164000,293747020,13980,13980,13980,13980,0
|
|
20240305,163900,293747020,13980,13980,13980,13980,0
|
|
20240305,163800,293747020,13980,13980,13980,13980,0
|
|
20240305,163700,293747020,13980,13980,13980,13980,0
|
|
20240305,163600,293747020,13980,13980,13980,13980,0
|
|
20240305,163500,293747020,13980,13980,13980,13980,0
|
|
20240305,163400,293747020,13980,13980,13980,13980,0
|
|
20240305,163300,293747020,13980,13980,13980,13980,0
|
|
20240305,163200,293747020,13980,13980,13980,13980,0
|
|
20240305,163100,293747020,13980,13980,13980,13980,0
|
|
20240305,163000,293747020,13980,13980,13980,13980,0
|
|
20240305,162900,293747020,13980,13980,13980,13980,0
|
|
20240305,162800,293747020,13980,13980,13980,13980,0
|
|
20240305,162700,293747020,13980,13980,13980,13980,0
|
|
20240305,162600,293747020,13980,13980,13980,13980,0
|
|
20240305,162500,293747020,13980,13980,13980,13980,0
|
|
20240305,162400,293747020,13980,13980,13980,13980,0
|
|
20240305,162300,293747020,13980,13980,13980,13980,0
|
|
20240305,162200,293747020,13980,13980,13980,13980,0
|
|
20240305,162100,293747020,13980,13980,13980,13980,0
|
|
20240305,162000,293747020,13980,13980,13980,13980,0
|
|
20240305,161900,293747020,13980,13980,13980,13980,570
|
|
20240305,161800,293747020,13980,13980,13980,13980,0
|
|
20240305,161700,293747020,13980,13980,13980,13980,0
|
|
20240305,161600,293747020,13980,13980,13980,13980,0
|
|
20240305,161500,293747020,13980,13980,13980,13980,0
|
|
20240305,161400,293747020,13980,13980,13980,13980,0
|
|
20240305,161300,293747020,13980,13980,13980,13980,0
|
|
20240305,161200,293747020,13980,13980,13980,13980,0
|
|
20240305,161100,293747020,13980,13980,13980,13980,0
|
|
20240305,161000,293747020,13980,13980,13980,13980,0
|
|
20240305,160900,293747020,13980,13980,13980,13980,0
|
|
20240305,160800,293747020,13980,13980,13980,13980,0
|
|
20240305,160700,293747020,13980,13980,13980,13980,0
|
|
20240305,160600,293747020,13980,13980,13980,13980,0
|
|
20240305,160500,293747020,13980,13980,13980,13980,0
|
|
20240305,160400,293747020,13980,13980,13980,13980,0
|
|
20240305,160300,293747020,13980,13980,13980,13980,0
|
|
20240305,160200,293747020,13980,13980,13980,13980,0
|
|
20240305,160100,293747020,13980,13980,13980,13980,0
|
|
20240305,160000,293747020,13980,13980,13980,13980,0
|
|
20240305,155900,293747020,13980,13980,13980,13980,0
|
|
20240305,155800,293747020,13980,13980,13980,13980,0
|
|
20240305,155700,293747020,13980,13980,13980,13980,0
|
|
20240305,155600,293747020,13980,13980,13980,13980,0
|
|
20240305,155500,293747020,13980,13980,13980,13980,0
|
|
20240305,155400,293747020,13980,13980,13980,13980,0
|
|
20240305,155300,293747020,13980,13980,13980,13980,0
|
|
20240305,155200,293747020,13980,13980,13980,13980,0
|
|
20240305,155100,293747020,13980,13980,13980,13980,0
|
|
20240305,155000,293747020,13980,13980,13980,13980,0
|
|
20240305,154900,293747020,13980,13980,13980,13980,570
|
|
20240305,154800,293747020,13980,13980,13980,13980,0
|
|
20240305,154700,293747020,13980,13980,13980,13980,0
|
|
20240305,154600,293747020,13980,13980,13980,13980,0
|
|
20240305,154500,293747020,13980,13980,13980,13980,0
|
|
20240305,154400,293747020,13980,13980,13980,13980,0
|
|
20240305,154300,293747020,13980,13980,13980,13980,0
|
|
20240305,154200,293747020,13980,13980,13980,13980,0
|
|
20240305,154100,293747020,13980,13980,13980,13980,0
|
|
20240305,154000,293747020,13980,13980,13980,13980,0
|
|
20240305,153900,293747020,13980,13980,13980,13980,0
|
|
20240305,153800,293747020,13980,13980,13980,13980,0
|
|
20240305,153700,293747020,13980,13980,13980,13980,0
|
|
20240305,153600,293747020,13980,13980,13980,13980,0
|
|
20240305,153500,293747020,13980,13980,13980,13980,0
|
|
20240305,153400,293747020,13980,13980,13980,13980,0
|
|
20240305,153300,293747020,13980,13980,13980,13980,0
|
|
20240305,153200,293747020,13980,13980,13980,13980,0
|
|
20240305,153100,293747020,13980,13980,13980,13980,0
|
|
20240305,153000,293747020,13980,13980,13980,13980,570
|
|
20240305,152900,285778420,14000,14000,14000,14000,0
|
|
20240305,152800,285778420,14000,14000,14000,14000,0
|
|
20240305,152700,285778420,14000,14000,14000,14000,0
|
|
20240305,152600,285778420,14000,14000,14000,14000,0
|
|
20240305,152500,285778420,14000,14000,14000,14000,0
|
|
20240305,152400,285778420,14000,14000,14000,14000,0
|
|
20240305,152300,285778420,14000,14000,14000,14000,0
|
|
20240305,152200,285778420,14000,14000,14000,14000,0
|
|
20240305,152100,285778420,14000,14000,14000,14000,0
|
|
20240305,152000,285778420,14000,14000,14000,14000,0
|
|
20240305,151900,285778420,14000,14020,14020,14000,35
|
|
20240305,151800,285288380,14030,14030,14030,14030,0
|
|
20240305,151700,285288380,14030,14030,14030,14030,19
|
|
20240305,151600,285021810,14030,14030,14030,14030,1
|
|
20240305,151500,285007780,14020,14020,14020,14020,0
|
|
20240305,151400,285007780,14020,14020,14020,14020,0
|
|
20240305,151300,285007780,14020,14020,14020,14020,0
|
|
20240305,151200,285007780,14020,14000,14020,14000,50
|
|
20240305,151100,284307750,14000,14010,14010,14000,1344
|
|
20240305,151000,265485270,14020,14020,14020,14020,1
|
|
20240305,150900,265471250,14070,14070,14070,14070,0
|
|
20240305,150800,265471250,14070,14070,14070,14070,0
|
|
20240305,150700,265471250,14070,14070,14070,14070,0
|
|
20240305,150600,265471250,14070,14070,14070,14070,0
|
|
20240305,150500,265471250,14070,14070,14070,14070,0
|
|
20240305,150400,265471250,14070,14070,14070,14070,10
|
|
20240305,150300,265330550,14010,14010,14010,14010,0
|
|
20240305,150200,265330550,14010,14010,14010,14010,0
|
|
20240305,150100,265330550,14010,14010,14010,14010,0
|
|
20240305,150000,265330550,14010,14010,14010,14010,0
|
|
20240305,145900,265330550,14010,14020,14020,14010,34
|
|
20240305,145800,264854190,14010,14010,14010,14010,1
|
|
20240305,145700,264840180,14010,14010,14010,14010,0
|
|
20240305,145600,264840180,14010,14080,14080,14010,2
|
|
20240305,145500,264812090,14080,14080,14080,14080,0
|
|
20240305,145400,264812090,14080,14020,14080,14020,13
|
|
20240305,145300,264629290,14010,14020,14020,14010,638
|
|
20240305,145200,255690670,14020,14030,14030,14020,322
|
|
20240305,145100,251175510,14080,14080,14080,14080,2
|
|
20240305,145000,251147350,14080,14080,14080,14080,0
|
|
20240305,144900,251147350,14080,14030,14080,14030,7
|
|
20240305,144800,251048960,14080,14030,14090,14030,4
|
|
20240305,144700,250992680,14030,14030,14030,14030,3
|
|
20240305,144600,250950590,14030,14030,14030,14030,2
|
|
20240305,144500,250922530,14090,14080,14090,14080,70
|
|
20240305,144400,249936910,14040,14040,14040,14040,50
|
|
20240305,144300,249234910,14030,14030,14030,14030,0
|
|
20240305,144200,249234910,14030,14030,14030,14030,0
|
|
20240305,144100,249234910,14030,14030,14030,14030,0
|
|
20240305,144000,249234910,14030,14030,14030,14030,0
|
|
20240305,143900,249234910,14030,14030,14030,14030,0
|
|
20240305,143800,249234910,14030,14030,14030,14020,32
|
|
20240305,143700,248785970,14030,14030,14030,14030,30
|
|
20240305,143600,248365070,14030,14030,14030,14030,0
|
|
20240305,143500,248365070,14030,14030,14030,14030,4
|
|
20240305,143400,248308950,14020,14020,14020,14020,20
|
|
20240305,143300,248028550,14020,14020,14020,14020,0
|
|
20240305,143200,248028550,14020,14020,14020,14020,0
|
|
20240305,143100,248028550,14020,14020,14020,14020,0
|
|
20240305,143000,248028550,14020,14160,14160,14020,134
|
|
20240305,142900,246149730,14110,14110,14110,14110,148
|
|
20240305,142800,244061450,14110,14110,14110,14110,0
|
|
20240305,142700,244061450,14110,14110,14110,14110,25
|
|
20240305,142600,243708700,14110,14110,14110,14110,0
|
|
20240305,142500,243708700,14110,14110,14110,14110,0
|
|
20240305,142400,243708700,14110,14110,14110,14110,0
|
|
20240305,142300,243708700,14110,14110,14110,14110,1
|
|
20240305,142200,243694590,14070,14070,14070,14070,0
|
|
20240305,142100,243694590,14070,14050,14070,14050,35
|
|
20240305,142000,243202800,14050,14050,14050,14050,1
|
|
20240305,141900,243188750,14050,14050,14050,14050,0
|
|
20240305,141800,243188750,14050,14050,14050,14050,100
|
|
20240305,141700,241783750,14050,14050,14050,14050,1
|
|
20240305,141600,241769700,14010,14010,14010,14010,5
|
|
20240305,141500,241699650,14020,14020,14020,14020,222
|
|
20240305,141400,238587210,14020,14020,14020,14020,6
|
|
20240305,141300,238503090,14020,14020,14020,14020,0
|
|
20240305,141200,238503090,14020,14020,14020,14020,32
|
|
20240305,141100,238054450,14050,14050,14050,14050,0
|
|
20240305,141000,238054450,14050,14050,14050,14050,1
|
|
20240305,140900,238040400,14050,14050,14050,14050,2
|
|
20240305,140800,238012300,14060,14060,14060,14060,0
|
|
20240305,140700,238012300,14060,14060,14060,14060,0
|
|
20240305,140600,238012300,14060,14060,14060,14060,0
|
|
20240305,140500,238012300,14060,14060,14060,14060,0
|
|
20240305,140400,238012300,14060,14060,14060,14060,0
|
|
20240305,140300,238012300,14060,14060,14060,14060,1
|
|
20240305,140200,237998240,14060,14060,14060,14060,0
|
|
20240305,140100,237998240,14060,14060,14060,14060,5
|
|
20240305,140000,237927940,14060,14060,14060,14060,0
|
|
20240305,135900,237927940,14060,14060,14060,14060,0
|
|
20240305,135800,237927940,14060,14060,14060,14060,6
|
|
20240305,135700,237843580,14060,14060,14060,14060,1
|
|
20240305,135600,237829520,14000,14000,14000,14000,0
|
|
20240305,135500,237829520,14000,14000,14000,14000,0
|
|
20240305,135400,237829520,14000,14030,14030,14000,4
|
|
20240305,135300,237773490,14060,14060,14060,14060,0
|
|
20240305,135200,237773490,14060,14040,14060,14040,100
|
|
20240305,135100,236368610,14030,14030,14030,14030,0
|
|
20240305,135000,236368610,14030,14030,14030,14030,0
|
|
20240305,134900,236368610,14030,14020,14030,14020,362
|
|
20240305,134800,231289770,14020,14020,14020,14020,60
|
|
20240305,134700,230448570,14000,14000,14000,14000,0
|
|
20240305,134600,230448570,14000,14000,14000,14000,153
|
|
20240305,134500,228306570,14000,14000,14000,14000,101
|
|
20240305,134400,226892570,14000,14000,14000,14000,0
|
|
20240305,134300,226892570,14000,14000,14000,14000,0
|
|
20240305,134200,226892570,14000,14000,14000,14000,0
|
|
20240305,134100,226892570,14000,13980,14000,13980,6
|
|
20240305,134000,226808670,13970,13970,13970,13970,0
|
|
20240305,133900,226808670,13970,13970,13970,13970,0
|
|
20240305,133800,226808670,13970,13970,13970,13970,0
|
|
20240305,133700,226808670,13970,13970,13970,13970,0
|
|
20240305,133600,226808670,13970,13970,13970,13970,1
|
|
20240305,133500,226794700,13970,13990,13990,13970,2000
|
|
20240305,133400,198830830,14000,14000,14000,14000,10
|
|
20240305,133300,198690830,14000,14000,14000,14000,71
|
|
20240305,133200,197696830,14000,14000,14000,14000,0
|
|
20240305,133100,197696830,14000,14000,14000,14000,19
|
|
20240305,133000,197430830,14000,14000,14000,14000,81
|
|
20240305,132900,196296830,14000,14000,14000,14000,24
|
|
20240305,132800,195960830,14000,14000,14000,14000,0
|
|
20240305,132700,195960830,14000,14000,14000,14000,1
|
|
20240305,132600,195946830,14000,14000,14000,14000,1
|
|
20240305,132500,195932830,14020,14020,14020,14020,0
|
|
20240305,132400,195932830,14020,14020,14020,14020,0
|
|
20240305,132300,195932830,14020,14020,14020,14020,0
|
|
20240305,132200,195932830,14020,14020,14020,14020,0
|
|
20240305,132100,195932830,14020,14020,14020,14020,1
|
|
20240305,132000,195918810,13990,13990,13990,13990,30
|
|
20240305,131900,195499110,13990,13990,13990,13990,0
|
|
20240305,131800,195499110,13990,13990,13990,13990,0
|
|
20240305,131700,195499110,13990,13990,13990,13990,0
|
|
20240305,131600,195499110,13990,13990,13990,13990,0
|
|
20240305,131500,195499110,13990,14010,14010,13990,100
|
|
20240305,131400,194100080,14000,14000,14000,14000,0
|
|
20240305,131300,194100080,14000,14000,14000,14000,0
|
|
20240305,131200,194100080,14000,14000,14000,14000,25
|
|
20240305,131100,193750080,14000,14000,14000,14000,5
|
|
20240305,131000,193680080,14000,14000,14000,14000,5
|
|
20240305,130900,193610080,14000,14000,14000,14000,0
|
|
20240305,130800,193610080,14000,13990,14000,13990,273
|
|
20240305,130700,189788110,14000,14000,14000,14000,0
|
|
20240305,130600,189788110,14000,14000,14000,14000,1
|
|
20240305,130500,189774110,14000,14000,14000,14000,0
|
|
20240305,130400,189774110,14000,14000,14000,14000,3
|
|
20240305,130300,189732110,14000,14000,14000,14000,73
|
|
20240305,130200,188710110,14000,14000,14000,14000,0
|
|
20240305,130100,188710110,14000,14000,14000,14000,4
|
|
20240305,130000,188654110,14000,14000,14000,14000,1
|
|
20240305,125900,188640110,13980,13980,13980,13980,10
|
|
20240305,125800,188500310,13970,13970,13970,13970,53
|
|
20240305,125700,187759900,13970,13970,13970,13970,0
|
|
20240305,125600,187759900,13970,13970,13970,13970,10
|
|
20240305,125500,187620200,13980,13970,13980,13970,128
|
|
20240305,125400,185832030,13980,13980,13980,13980,15
|
|
20240305,125300,185622330,13980,13980,13980,13980,4
|
|
20240305,125200,185566410,13980,13980,13980,13980,0
|
|
20240305,125100,185566410,13980,13980,13980,13980,0
|
|
20240305,125000,185566410,13980,13970,13980,13970,94
|
|
20240305,124900,184252730,13970,13970,13970,13970,137
|
|
20240305,124800,182338840,13970,13980,13980,13970,1005
|
|
20240305,124700,168298940,13980,13980,13980,13980,307
|
|
20240305,124600,164007080,13980,13980,13980,13980,14
|
|
20240305,124500,163811360,13990,13990,13990,13990,0
|
|
20240305,124400,163811360,13990,13990,13990,13990,229
|
|
20240305,124300,160607650,13990,13990,13990,13990,4
|
|
20240305,124200,160551690,14000,14000,14000,14000,0
|
|
20240305,124100,160551690,14000,14000,14000,14000,3
|
|
20240305,124000,160509690,14000,14000,14000,14000,0
|
|
20240305,123900,160509690,14000,14000,14000,14000,1
|
|
20240305,123800,160495690,14000,14000,14000,14000,5
|
|
20240305,123700,160425690,14000,14000,14000,14000,0
|
|
20240305,123600,160425690,14000,14000,14000,14000,0
|
|
20240305,123500,160425690,14000,14000,14000,14000,1
|
|
20240305,123400,160411690,14000,14000,14000,14000,0
|
|
20240305,123300,160411690,14000,14000,14000,14000,0
|
|
20240305,123200,160411690,14000,14000,14000,14000,3
|
|
20240305,123100,160369690,14010,14010,14010,14010,11
|
|
20240305,123000,160215580,14020,14020,14020,14020,0
|
|
20240305,122900,160215580,14020,14020,14020,14020,0
|
|
20240305,122800,160215580,14020,14020,14020,14020,0
|
|
20240305,122700,160215580,14020,14020,14020,14020,1
|
|
20240305,122600,160201560,14030,14030,14030,14030,0
|
|
20240305,122500,160201560,14030,14030,14030,14030,0
|
|
20240305,122400,160201560,14030,14030,14030,14030,0
|
|
20240305,122300,160201560,14030,14030,14030,14030,30
|
|
20240305,122200,159780660,14030,14030,14030,14030,22
|
|
20240305,122100,159472000,14030,14030,14030,14030,0
|
|
20240305,122000,159472000,14030,14030,14030,14030,0
|
|
20240305,121900,159472000,14030,14030,14030,14030,0
|
|
20240305,121800,159472000,14030,14030,14030,14030,0
|
|
20240305,121700,159472000,14030,14030,14030,14030,0
|
|
20240305,121600,159472000,14030,14030,14030,14030,0
|
|
20240305,121500,159472000,14030,14030,14030,14030,51
|
|
20240305,121400,158756470,14010,14010,14010,14010,8
|
|
20240305,121300,158644390,13990,13990,13990,13990,8
|
|
20240305,121200,158532470,14000,14000,14000,14000,55
|
|
20240305,121100,157762470,14000,14000,14000,14000,7
|
|
20240305,121000,157664470,14000,14000,14000,14000,6
|
|
20240305,120900,157580470,13990,13990,13990,13990,60
|
|
20240305,120800,156741070,13990,13990,13990,13990,47
|
|
20240305,120700,156083540,13990,13990,13990,13990,15
|
|
20240305,120600,155873690,13990,13990,13990,13990,0
|
|
20240305,120500,155873690,13990,13990,13990,13990,1
|
|
20240305,120400,155859700,13990,13990,13990,13990,0
|
|
20240305,120300,155859700,13990,13990,13990,13990,6
|
|
20240305,120200,155775760,13990,13990,13990,13990,6
|
|
20240305,120100,155691820,13990,13990,13990,13990,6
|
|
20240305,120000,155607880,13990,13990,13990,13990,51
|
|
20240305,115900,154894390,14000,14000,14000,14000,131
|
|
20240305,115800,153060390,13990,13990,13990,13990,0
|
|
20240305,115700,153060390,13990,13990,13990,13990,0
|
|
20240305,115600,153060390,13990,13990,13990,13990,0
|
|
20240305,115500,153060390,13990,14000,14000,13990,6
|
|
20240305,115400,152976400,14000,14000,14000,14000,0
|
|
20240305,115300,152976400,14000,14000,14000,14000,1
|
|
20240305,115200,152962400,14000,14000,14000,14000,0
|
|
20240305,115100,152962400,14000,14000,14000,14000,0
|
|
20240305,115000,152962400,14000,14000,14000,14000,0
|
|
20240305,114900,152962400,14000,14000,14000,14000,0
|
|
20240305,114800,152962400,14000,14000,14000,14000,0
|
|
20240305,114700,152962400,14000,14000,14000,14000,0
|
|
20240305,114600,152962400,14000,14000,14000,14000,0
|
|
20240305,114500,152962400,14000,14000,14000,14000,0
|
|
20240305,114400,152962400,14000,14000,14000,14000,0
|
|
20240305,114300,152962400,14000,14000,14000,14000,0
|
|
20240305,114200,152962400,14000,14000,14000,14000,0
|
|
20240305,114100,152962400,14000,14010,14010,14000,160
|
|
20240305,114000,150722000,14020,14020,14020,14020,0
|
|
20240305,113900,150722000,14020,14020,14020,14020,0
|
|
20240305,113800,150722000,14020,14020,14020,14020,0
|
|
20240305,113700,150722000,14020,14020,14020,14020,0
|
|
20240305,113600,150722000,14020,14020,14020,14020,1
|
|
20240305,113500,150707980,14020,14020,14020,14020,0
|
|
20240305,113400,150707980,14020,14020,14020,14020,0
|
|
20240305,113300,150707980,14020,14020,14020,14020,0
|
|
20240305,113200,150707980,14020,14020,14020,14020,0
|
|
20240305,113100,150707980,14020,14020,14020,14020,0
|
|
20240305,113000,150707980,14020,14020,14020,14020,0
|
|
20240305,112900,150707980,14020,14020,14020,14020,0
|
|
20240305,112800,150707980,14020,14020,14020,14020,0
|
|
20240305,112700,150707980,14020,14020,14020,14020,0
|
|
20240305,112600,150707980,14020,14020,14020,14020,0
|
|
20240305,112500,150707980,14020,14020,14020,14020,1
|
|
20240305,112400,150693960,14020,14020,14020,14020,1
|
|
20240305,112300,150679940,14020,14020,14020,14020,1
|
|
20240305,112200,150665920,14020,14020,14020,14020,9
|
|
20240305,112100,150539740,14030,14030,14030,14030,0
|
|
20240305,112000,150539740,14030,14030,14030,14030,0
|
|
20240305,111900,150539740,14030,14030,14030,14030,0
|
|
20240305,111800,150539740,14030,14010,14030,14010,50
|
|
20240305,111700,149838620,14010,13980,14010,13970,101
|
|
20240305,111600,148427480,13970,13970,13970,13970,0
|
|
20240305,111500,148427480,13970,13970,13970,13970,0
|
|
20240305,111400,148427480,13970,13970,13970,13970,0
|
|
20240305,111300,148427480,13970,13970,13970,13970,0
|
|
20240305,111200,148427480,13970,13970,13970,13970,0
|
|
20240305,111100,148427480,13970,13970,13970,13970,0
|
|
20240305,111000,148427480,13970,13970,13970,13970,0
|
|
20240305,110900,148427480,13970,13970,13970,13970,0
|
|
20240305,110800,148427480,13970,13970,13970,13970,0
|
|
20240305,110700,148427480,13970,13970,13970,13970,0
|
|
20240305,110600,148427480,13970,13970,13970,13970,0
|
|
20240305,110500,148427480,13970,13970,13970,13970,50
|
|
20240305,110400,147728980,13970,13970,13970,13970,0
|
|
20240305,110300,147728980,13970,13970,13970,13970,0
|
|
20240305,110200,147728980,13970,13970,13970,13970,0
|
|
20240305,110100,147728980,13970,13970,13970,13970,0
|
|
20240305,110000,147728980,13970,13970,13970,13970,0
|
|
20240305,105900,147728980,13970,13970,13970,13970,0
|
|
20240305,105800,147728980,13970,13970,13970,13970,0
|
|
20240305,105700,147728980,13970,13970,13970,13970,0
|
|
20240305,105600,147728980,13970,13970,13970,13970,100
|
|
20240305,105500,146331980,13960,13960,13960,13960,0
|
|
20240305,105400,146331980,13960,13960,13960,13960,0
|
|
20240305,105300,146331980,13960,13960,13960,13960,0
|
|
20240305,105200,146331980,13960,13960,13960,13960,0
|
|
20240305,105100,146331980,13960,13960,13960,13960,0
|
|
20240305,105000,146331980,13960,13960,13960,13960,0
|
|
20240305,104900,146331980,13960,13960,13960,13960,0
|
|
20240305,104800,146331980,13960,13960,13960,13960,0
|
|
20240305,104700,146331980,13960,14000,14000,13960,59
|
|
20240305,104600,145508300,13960,13960,13960,13960,0
|
|
20240305,104500,145508300,13960,13960,13960,13960,0
|
|
20240305,104400,145508300,13960,13960,13960,13960,0
|
|
20240305,104300,145508300,13960,13960,13960,13960,0
|
|
20240305,104200,145508300,13960,13960,13960,13960,1
|
|
20240305,104100,145494340,13960,13960,13960,13960,10
|
|
20240305,104000,145354740,13960,13960,13960,13960,231
|
|
20240305,103900,142129980,13960,13960,13960,13960,0
|
|
20240305,103800,142129980,13960,13970,13970,13960,502
|
|
20240305,103700,135120300,13950,13950,13950,13950,0
|
|
20240305,103600,135120300,13950,13950,13950,13950,0
|
|
20240305,103500,135120300,13950,13950,13950,13950,0
|
|
20240305,103400,135120300,13950,13950,13950,13950,0
|
|
20240305,103300,135120300,13950,13950,13950,13950,90
|
|
20240305,103200,133864800,14020,14020,14020,14020,0
|
|
20240305,103100,133864800,14020,14020,14020,14020,0
|
|
20240305,103000,133864800,14020,14020,14020,14020,0
|
|
20240305,102900,133864800,14020,14020,14020,14020,0
|
|
20240305,102800,133864800,14020,14020,14020,14020,3
|
|
20240305,102700,133822740,13950,13950,13950,13950,0
|
|
20240305,102600,133822740,13950,13950,13950,13950,20
|
|
20240305,102500,133543740,14000,14000,14000,14000,10
|
|
20240305,102400,133403740,13970,13970,13970,13970,0
|
|
20240305,102300,133403740,13970,13960,13970,13960,574
|
|
20240305,102200,125386210,13960,13960,13960,13960,0
|
|
20240305,102100,125386210,13960,13960,13960,13960,3
|
|
20240305,102000,125344330,13950,13950,13950,13950,0
|
|
20240305,101900,125344330,13950,13950,13950,13950,11
|
|
20240305,101800,125190880,13950,13960,13960,13950,53
|
|
20240305,101700,124451310,13960,13960,13960,13960,1
|
|
20240305,101600,124437350,13960,13960,13960,13960,2
|
|
20240305,101500,124409430,13960,13970,13970,13960,432
|
|
20240305,101400,118378000,13960,13960,13960,13960,1
|
|
20240305,101300,118364040,13960,13970,13970,13960,230
|
|
20240305,101200,115151110,13970,13970,13970,13970,0
|
|
20240305,101100,115151110,13970,13990,13990,13970,81
|
|
20240305,101000,114018520,13970,13970,13970,13970,36
|
|
20240305,100900,113515600,13970,13970,13970,13970,0
|
|
20240305,100800,113515600,13970,13970,13970,13970,80
|
|
20240305,100700,112398000,13970,13960,13970,13960,34
|
|
20240305,100600,111923110,13960,13960,13960,13960,11
|
|
20240305,100500,111769550,13960,13980,13980,13960,300
|
|
20240305,100400,107579850,13980,13980,13980,13980,0
|
|
20240305,100300,107579850,13980,13980,13980,13980,0
|
|
20240305,100200,107579850,13980,13980,13980,13980,0
|
|
20240305,100100,107579850,13980,13980,13980,13980,0
|
|
20240305,100000,107579850,13980,13970,13980,13970,2
|
|
20240305,095900,107551900,13970,13970,13970,13970,7
|
|
20240305,095800,107454110,13970,13970,13970,13970,12
|
|
20240305,095700,107286470,13970,13970,13970,13970,173
|
|
20240305,095600,104869660,13990,13990,13990,13990,168
|
|
20240305,095500,102519340,13990,13990,13990,13990,85
|
|
20240305,095400,101330190,13990,14000,14000,13990,209
|
|
20240305,095300,98404260,14000,14000,14000,14000,5
|
|
20240305,095200,98334260,14010,13970,14010,13970,58
|
|
20240305,095100,97521850,13970,13980,13980,13970,81
|
|
20240305,095000,96389910,13980,13980,13980,13980,0
|
|
20240305,094900,96389910,13980,13960,13980,13960,19
|
|
20240305,094800,96124650,13960,13960,13960,13960,0
|
|
20240305,094700,96124650,13960,13960,13960,13960,18
|
|
20240305,094600,95873370,14000,14000,14000,14000,5
|
|
20240305,094500,95803370,14000,14000,14000,14000,0
|
|
20240305,094400,95803370,14000,13960,14000,13960,91
|
|
20240305,094300,94532610,13960,13970,13970,13960,66
|
|
20240305,094200,93610720,13970,13970,13970,13970,0
|
|
20240305,094100,93610720,13970,13980,13980,13970,455
|
|
20240305,094000,87252860,13980,13970,13980,13970,4
|
|
20240305,093900,87196960,13970,13990,13990,13970,61
|
|
20240305,093800,86343620,13970,13970,13970,13970,0
|
|
20240305,093700,86343620,13970,13970,13970,13970,0
|
|
20240305,093600,86343620,13970,13970,13970,13970,176
|
|
20240305,093500,83884900,13970,13970,13970,13970,0
|
|
20240305,093400,83884900,13970,13970,13970,13970,19
|
|
20240305,093300,83619470,13970,13970,13970,13970,2
|
|
20240305,093200,83591530,14000,14000,14000,14000,0
|
|
20240305,093100,83591530,14000,14000,14000,14000,0
|
|
20240305,093000,83591530,14000,14000,14000,14000,1
|
|
20240305,092900,83577530,13940,13950,13950,13940,115
|
|
20240305,092800,81974100,14010,14010,14010,14010,0
|
|
20240305,092700,81974100,14010,14010,14010,14010,30
|
|
20240305,092600,81553800,13940,13950,13950,13940,29
|
|
20240305,092500,81149430,14000,14000,14000,14000,0
|
|
20240305,092400,81149430,14000,13940,14000,13940,80
|
|
20240305,092300,80030090,13980,13990,13990,13980,17
|
|
20240305,092200,79792420,13990,13980,13990,13930,450
|
|
20240305,092100,73518670,13980,14000,14000,13980,32
|
|
20240305,092000,73070690,14000,14000,14000,14000,1
|
|
20240305,091900,73056690,13990,13990,13990,13990,0
|
|
20240305,091800,73056690,13990,14000,14000,13990,200
|
|
20240305,091700,70257690,14030,13940,14030,13940,38
|
|
20240305,091600,69725980,13940,13970,13970,13930,495
|
|
20240305,091500,62825040,13970,13970,13970,13970,7
|
|
20240305,091400,62727250,13980,13980,13980,13980,1
|
|
20240305,091300,62713270,13940,13940,13940,13940,15
|
|
20240305,091200,62504170,13930,13960,13960,13930,200
|
|
20240305,091100,59715670,13990,14020,14020,13930,1180
|
|
20240305,091000,43221660,14020,14020,14020,14020,0
|
|
20240305,090900,43221660,14020,14040,14040,14020,137
|
|
20240305,090800,41299720,14060,14060,14060,14060,3
|
|
20240305,090700,41257540,14040,14030,14080,14030,1942
|
|
20240305,090600,14009600,14030,14040,14040,14030,468
|
|
20240305,090500,7440890,14040,14040,14040,14040,189
|
|
20240305,090400,4787330,14040,14090,14090,14040,67
|
|
20240305,090300,3845350,14110,14150,14150,14110,11
|
|
20240305,090200,3690100,14150,14150,14150,14150,0
|
|
20240305,090100,3690100,14150,14110,14150,14110,22
|
|
20240305,090000,3379600,14200,14200,14200,14200,238
|