682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,201900,538738330,13820,13820,13820,13820,620
|
|
20240306,201800,538738330,13820,13820,13820,13820,0
|
|
20240306,201700,538738330,13820,13820,13820,13820,0
|
|
20240306,201600,538738330,13820,13820,13820,13820,0
|
|
20240306,201500,538738330,13820,13820,13820,13820,0
|
|
20240306,201400,538738330,13820,13820,13820,13820,0
|
|
20240306,201300,538738330,13820,13820,13820,13820,0
|
|
20240306,201200,538738330,13820,13820,13820,13820,0
|
|
20240306,201100,538738330,13820,13820,13820,13820,0
|
|
20240306,201000,538738330,13820,13820,13820,13820,0
|
|
20240306,200900,538738330,13820,13820,13820,13820,0
|
|
20240306,200800,538738330,13820,13820,13820,13820,0
|
|
20240306,200700,538738330,13820,13820,13820,13820,0
|
|
20240306,200600,538738330,13820,13820,13820,13820,0
|
|
20240306,200500,538738330,13820,13820,13820,13820,0
|
|
20240306,200400,538738330,13820,13820,13820,13820,0
|
|
20240306,200300,538738330,13820,13820,13820,13820,0
|
|
20240306,200200,538738330,13820,13820,13820,13820,0
|
|
20240306,200100,538738330,13820,13820,13820,13820,0
|
|
20240306,200000,538738330,13820,13820,13820,13820,0
|
|
20240306,195900,538738330,13820,13820,13820,13820,0
|
|
20240306,195800,538738330,13820,13820,13820,13820,0
|
|
20240306,195700,538738330,13820,13820,13820,13820,0
|
|
20240306,195600,538738330,13820,13820,13820,13820,0
|
|
20240306,195500,538738330,13820,13820,13820,13820,0
|
|
20240306,195400,538738330,13820,13820,13820,13820,0
|
|
20240306,195300,538738330,13820,13820,13820,13820,0
|
|
20240306,195200,538738330,13820,13820,13820,13820,0
|
|
20240306,195100,538738330,13820,13820,13820,13820,0
|
|
20240306,195000,538738330,13820,13820,13820,13820,0
|
|
20240306,194900,538738330,13820,13820,13820,13820,620
|
|
20240306,194800,538738330,13820,13820,13820,13820,0
|
|
20240306,194700,538738330,13820,13820,13820,13820,0
|
|
20240306,194600,538738330,13820,13820,13820,13820,0
|
|
20240306,194500,538738330,13820,13820,13820,13820,0
|
|
20240306,194400,538738330,13820,13820,13820,13820,0
|
|
20240306,194300,538738330,13820,13820,13820,13820,0
|
|
20240306,194200,538738330,13820,13820,13820,13820,0
|
|
20240306,194100,538738330,13820,13820,13820,13820,0
|
|
20240306,194000,538738330,13820,13820,13820,13820,0
|
|
20240306,193900,538738330,13820,13820,13820,13820,0
|
|
20240306,193800,538738330,13820,13820,13820,13820,0
|
|
20240306,193700,538738330,13820,13820,13820,13820,0
|
|
20240306,193600,538738330,13820,13820,13820,13820,0
|
|
20240306,193500,538738330,13820,13820,13820,13820,0
|
|
20240306,193400,538738330,13820,13820,13820,13820,0
|
|
20240306,193300,538738330,13820,13820,13820,13820,0
|
|
20240306,193200,538738330,13820,13820,13820,13820,0
|
|
20240306,193100,538738330,13820,13820,13820,13820,0
|
|
20240306,193000,538738330,13820,13820,13820,13820,0
|
|
20240306,192900,538738330,13820,13820,13820,13820,0
|
|
20240306,192800,538738330,13820,13820,13820,13820,0
|
|
20240306,192700,538738330,13820,13820,13820,13820,0
|
|
20240306,192600,538738330,13820,13820,13820,13820,0
|
|
20240306,192500,538738330,13820,13820,13820,13820,0
|
|
20240306,192400,538738330,13820,13820,13820,13820,0
|
|
20240306,192300,538738330,13820,13820,13820,13820,0
|
|
20240306,192200,538738330,13820,13820,13820,13820,0
|
|
20240306,192100,538738330,13820,13820,13820,13820,0
|
|
20240306,192000,538738330,13820,13820,13820,13820,0
|
|
20240306,191900,538738330,13820,13820,13820,13820,620
|
|
20240306,191800,538738330,13820,13820,13820,13820,0
|
|
20240306,191700,538738330,13820,13820,13820,13820,0
|
|
20240306,191600,538738330,13820,13820,13820,13820,0
|
|
20240306,191500,538738330,13820,13820,13820,13820,0
|
|
20240306,191400,538738330,13820,13820,13820,13820,0
|
|
20240306,191300,538738330,13820,13820,13820,13820,0
|
|
20240306,191200,538738330,13820,13820,13820,13820,0
|
|
20240306,191100,538738330,13820,13820,13820,13820,0
|
|
20240306,191000,538738330,13820,13820,13820,13820,0
|
|
20240306,190900,538738330,13820,13820,13820,13820,0
|
|
20240306,190800,538738330,13820,13820,13820,13820,0
|
|
20240306,190700,538738330,13820,13820,13820,13820,0
|
|
20240306,190600,538738330,13820,13820,13820,13820,0
|
|
20240306,190500,538738330,13820,13820,13820,13820,0
|
|
20240306,190400,538738330,13820,13820,13820,13820,0
|
|
20240306,190300,538738330,13820,13820,13820,13820,0
|
|
20240306,190200,538738330,13820,13820,13820,13820,0
|
|
20240306,190100,538738330,13820,13820,13820,13820,0
|
|
20240306,190000,538738330,13820,13820,13820,13820,0
|
|
20240306,185900,538738330,13820,13820,13820,13820,0
|
|
20240306,185800,538738330,13820,13820,13820,13820,0
|
|
20240306,185700,538738330,13820,13820,13820,13820,0
|
|
20240306,185600,538738330,13820,13820,13820,13820,0
|
|
20240306,185500,538738330,13820,13820,13820,13820,0
|
|
20240306,185400,538738330,13820,13820,13820,13820,0
|
|
20240306,185300,538738330,13820,13820,13820,13820,0
|
|
20240306,185200,538738330,13820,13820,13820,13820,0
|
|
20240306,185100,538738330,13820,13820,13820,13820,0
|
|
20240306,185000,538738330,13820,13820,13820,13820,0
|
|
20240306,184900,538738330,13820,13820,13820,13820,620
|
|
20240306,184800,538738330,13820,13820,13820,13820,0
|
|
20240306,184700,538738330,13820,13820,13820,13820,0
|
|
20240306,184600,538738330,13820,13820,13820,13820,0
|
|
20240306,184500,538738330,13820,13820,13820,13820,0
|
|
20240306,184400,538738330,13820,13820,13820,13820,0
|
|
20240306,184300,538738330,13820,13820,13820,13820,0
|
|
20240306,184200,538738330,13820,13820,13820,13820,0
|
|
20240306,184100,538738330,13820,13820,13820,13820,0
|
|
20240306,184000,538738330,13820,13820,13820,13820,0
|
|
20240306,183900,538738330,13820,13820,13820,13820,0
|
|
20240306,183800,538738330,13820,13820,13820,13820,0
|
|
20240306,183700,538738330,13820,13820,13820,13820,0
|
|
20240306,183600,538738330,13820,13820,13820,13820,0
|
|
20240306,183500,538738330,13820,13820,13820,13820,0
|
|
20240306,183400,538738330,13820,13820,13820,13820,0
|
|
20240306,183300,538738330,13820,13820,13820,13820,0
|
|
20240306,183200,538738330,13820,13820,13820,13820,0
|
|
20240306,183100,538738330,13820,13820,13820,13820,0
|
|
20240306,183000,538738330,13820,13820,13820,13820,0
|
|
20240306,182900,538738330,13820,13820,13820,13820,0
|
|
20240306,182800,538738330,13820,13820,13820,13820,0
|
|
20240306,182700,538738330,13820,13820,13820,13820,0
|
|
20240306,182600,538738330,13820,13820,13820,13820,0
|
|
20240306,182500,538738330,13820,13820,13820,13820,0
|
|
20240306,182400,538738330,13820,13820,13820,13820,0
|
|
20240306,182300,538738330,13820,13820,13820,13820,0
|
|
20240306,182200,538738330,13820,13820,13820,13820,0
|
|
20240306,182100,538738330,13820,13820,13820,13820,0
|
|
20240306,182000,538738330,13820,13820,13820,13820,0
|
|
20240306,181900,538738330,13820,13820,13820,13820,620
|
|
20240306,181800,538738330,13820,13820,13820,13820,0
|
|
20240306,181700,538738330,13820,13820,13820,13820,0
|
|
20240306,181600,538738330,13820,13820,13820,13820,0
|
|
20240306,181500,538738330,13820,13820,13820,13820,0
|
|
20240306,181400,538738330,13820,13820,13820,13820,0
|
|
20240306,181300,538738330,13820,13820,13820,13820,0
|
|
20240306,181200,538738330,13820,13820,13820,13820,0
|
|
20240306,181100,538738330,13820,13820,13820,13820,0
|
|
20240306,181000,538738330,13820,13820,13820,13820,0
|
|
20240306,180900,538738330,13820,13820,13820,13820,0
|
|
20240306,180800,538738330,13820,13820,13820,13820,0
|
|
20240306,180700,538738330,13820,13820,13820,13820,0
|
|
20240306,180600,538738330,13820,13820,13820,13820,0
|
|
20240306,180500,538738330,13820,13820,13820,13820,0
|
|
20240306,180400,538738330,13820,13820,13820,13820,0
|
|
20240306,180300,538738330,13820,13820,13820,13820,0
|
|
20240306,180200,538738330,13820,13820,13820,13820,0
|
|
20240306,180100,538738330,13820,13820,13820,13820,0
|
|
20240306,180000,538738330,13820,13820,13820,13820,0
|
|
20240306,175900,538738330,13820,13820,13820,13820,0
|
|
20240306,175800,538738330,13820,13820,13820,13820,0
|
|
20240306,175700,538738330,13820,13820,13820,13820,0
|
|
20240306,175600,538738330,13820,13820,13820,13820,0
|
|
20240306,175500,538738330,13820,13820,13820,13820,0
|
|
20240306,175400,538738330,13820,13820,13820,13820,0
|
|
20240306,175300,538738330,13820,13820,13820,13820,0
|
|
20240306,175200,538738330,13820,13820,13820,13820,0
|
|
20240306,175100,538738330,13820,13820,13820,13820,0
|
|
20240306,175000,538738330,13820,13820,13820,13820,0
|
|
20240306,174900,538738330,13820,13820,13820,13820,620
|
|
20240306,174800,538738330,13820,13820,13820,13820,0
|
|
20240306,174700,538738330,13820,13820,13820,13820,0
|
|
20240306,174600,538738330,13820,13820,13820,13820,0
|
|
20240306,174500,538738330,13820,13820,13820,13820,0
|
|
20240306,174400,538738330,13820,13820,13820,13820,0
|
|
20240306,174300,538738330,13820,13820,13820,13820,0
|
|
20240306,174200,538738330,13820,13820,13820,13820,0
|
|
20240306,174100,538738330,13820,13820,13820,13820,0
|
|
20240306,174000,538738330,13820,13820,13820,13820,0
|
|
20240306,173900,538738330,13820,13820,13820,13820,0
|
|
20240306,173800,538738330,13820,13820,13820,13820,0
|
|
20240306,173700,538738330,13820,13820,13820,13820,0
|
|
20240306,173600,538738330,13820,13820,13820,13820,0
|
|
20240306,173500,538738330,13820,13820,13820,13820,0
|
|
20240306,173400,538738330,13820,13820,13820,13820,0
|
|
20240306,173300,538738330,13820,13820,13820,13820,0
|
|
20240306,173200,538738330,13820,13820,13820,13820,0
|
|
20240306,173100,538738330,13820,13820,13820,13820,0
|
|
20240306,173000,538738330,13820,13820,13820,13820,0
|
|
20240306,172900,538738330,13820,13820,13820,13820,0
|
|
20240306,172800,538738330,13820,13820,13820,13820,0
|
|
20240306,172700,538738330,13820,13820,13820,13820,0
|
|
20240306,172600,538738330,13820,13820,13820,13820,0
|
|
20240306,172500,538738330,13820,13820,13820,13820,0
|
|
20240306,172400,538738330,13820,13820,13820,13820,0
|
|
20240306,172300,538738330,13820,13820,13820,13820,0
|
|
20240306,172200,538738330,13820,13820,13820,13820,0
|
|
20240306,172100,538738330,13820,13820,13820,13820,0
|
|
20240306,172000,538738330,13820,13820,13820,13820,0
|
|
20240306,171900,538738330,13820,13820,13820,13820,620
|
|
20240306,171800,538738330,13820,13820,13820,13820,0
|
|
20240306,171700,538738330,13820,13820,13820,13820,0
|
|
20240306,171600,538738330,13820,13820,13820,13820,0
|
|
20240306,171500,538738330,13820,13820,13820,13820,0
|
|
20240306,171400,538738330,13820,13820,13820,13820,0
|
|
20240306,171300,538738330,13820,13820,13820,13820,0
|
|
20240306,171200,538738330,13820,13820,13820,13820,0
|
|
20240306,171100,538738330,13820,13820,13820,13820,0
|
|
20240306,171000,538738330,13820,13820,13820,13820,0
|
|
20240306,170900,538738330,13820,13820,13820,13820,0
|
|
20240306,170800,538738330,13820,13820,13820,13820,0
|
|
20240306,170700,538738330,13820,13820,13820,13820,0
|
|
20240306,170600,538738330,13820,13820,13820,13820,0
|
|
20240306,170500,538738330,13820,13820,13820,13820,0
|
|
20240306,170400,538738330,13820,13820,13820,13820,0
|
|
20240306,170300,538738330,13820,13820,13820,13820,0
|
|
20240306,170200,538738330,13820,13820,13820,13820,0
|
|
20240306,170100,538738330,13820,13820,13820,13820,0
|
|
20240306,170000,538738330,13820,13820,13820,13820,0
|
|
20240306,165900,538738330,13820,13820,13820,13820,0
|
|
20240306,165800,538738330,13820,13820,13820,13820,0
|
|
20240306,165700,538738330,13820,13820,13820,13820,0
|
|
20240306,165600,538738330,13820,13820,13820,13820,0
|
|
20240306,165500,538738330,13820,13820,13820,13820,0
|
|
20240306,165400,538738330,13820,13820,13820,13820,0
|
|
20240306,165300,538738330,13820,13820,13820,13820,0
|
|
20240306,165200,538738330,13820,13820,13820,13820,0
|
|
20240306,165100,538738330,13820,13820,13820,13820,0
|
|
20240306,165000,538738330,13820,13820,13820,13820,0
|
|
20240306,164900,538738330,13820,13820,13820,13820,620
|
|
20240306,164800,538738330,13820,13820,13820,13820,0
|
|
20240306,164700,538738330,13820,13820,13820,13820,0
|
|
20240306,164600,538738330,13820,13820,13820,13820,0
|
|
20240306,164500,538738330,13820,13820,13820,13820,0
|
|
20240306,164400,538738330,13820,13820,13820,13820,0
|
|
20240306,164300,538738330,13820,13820,13820,13820,0
|
|
20240306,164200,538738330,13820,13820,13820,13820,0
|
|
20240306,164100,538738330,13820,13820,13820,13820,0
|
|
20240306,164000,538738330,13820,13820,13820,13820,0
|
|
20240306,163900,538738330,13820,13820,13820,13820,0
|
|
20240306,163800,538738330,13820,13820,13820,13820,0
|
|
20240306,163700,538738330,13820,13820,13820,13820,0
|
|
20240306,163600,538738330,13820,13820,13820,13820,0
|
|
20240306,163500,538738330,13820,13820,13820,13820,0
|
|
20240306,163400,538738330,13820,13820,13820,13820,0
|
|
20240306,163300,538738330,13820,13820,13820,13820,0
|
|
20240306,163200,538738330,13820,13820,13820,13820,0
|
|
20240306,163100,538738330,13820,13820,13820,13820,0
|
|
20240306,163000,538738330,13820,13820,13820,13820,0
|
|
20240306,162900,538738330,13820,13820,13820,13820,0
|
|
20240306,162800,538738330,13820,13820,13820,13820,0
|
|
20240306,162700,538738330,13820,13820,13820,13820,0
|
|
20240306,162600,538738330,13820,13820,13820,13820,0
|
|
20240306,162500,538738330,13820,13820,13820,13820,0
|
|
20240306,162400,538738330,13820,13820,13820,13820,0
|
|
20240306,162300,538738330,13820,13820,13820,13820,0
|
|
20240306,162200,538738330,13820,13820,13820,13820,0
|
|
20240306,162100,538738330,13820,13820,13820,13820,0
|
|
20240306,162000,538738330,13820,13820,13820,13820,0
|
|
20240306,161900,538738330,13820,13820,13820,13820,620
|
|
20240306,161800,538738330,13820,13820,13820,13820,0
|
|
20240306,161700,538738330,13820,13820,13820,13820,0
|
|
20240306,161600,538738330,13820,13820,13820,13820,0
|
|
20240306,161500,538738330,13820,13820,13820,13820,0
|
|
20240306,161400,538738330,13820,13820,13820,13820,0
|
|
20240306,161300,538738330,13820,13820,13820,13820,0
|
|
20240306,161200,538738330,13820,13820,13820,13820,0
|
|
20240306,161100,538738330,13820,13820,13820,13820,0
|
|
20240306,161000,538738330,13820,13820,13820,13820,0
|
|
20240306,160900,538738330,13820,13820,13820,13820,0
|
|
20240306,160800,538738330,13820,13820,13820,13820,0
|
|
20240306,160700,538738330,13820,13820,13820,13820,0
|
|
20240306,160600,538738330,13820,13820,13820,13820,0
|
|
20240306,160500,538738330,13820,13820,13820,13820,0
|
|
20240306,160400,538738330,13820,13820,13820,13820,0
|
|
20240306,160300,538738330,13820,13820,13820,13820,0
|
|
20240306,160200,538738330,13820,13820,13820,13820,0
|
|
20240306,160100,538738330,13820,13820,13820,13820,0
|
|
20240306,160000,538738330,13820,13820,13820,13820,0
|
|
20240306,155900,538738330,13820,13820,13820,13820,0
|
|
20240306,155800,538738330,13820,13820,13820,13820,0
|
|
20240306,155700,538738330,13820,13820,13820,13820,0
|
|
20240306,155600,538738330,13820,13820,13820,13820,0
|
|
20240306,155500,538738330,13820,13820,13820,13820,0
|
|
20240306,155400,538738330,13820,13820,13820,13820,0
|
|
20240306,155300,538738330,13820,13820,13820,13820,0
|
|
20240306,155200,538738330,13820,13820,13820,13820,0
|
|
20240306,155100,538738330,13820,13820,13820,13820,0
|
|
20240306,155000,538738330,13820,13820,13820,13820,0
|
|
20240306,154900,538738330,13820,13820,13820,13820,620
|
|
20240306,154800,538738330,13820,13820,13820,13820,0
|
|
20240306,154700,538738330,13820,13820,13820,13820,0
|
|
20240306,154600,538738330,13820,13820,13820,13820,0
|
|
20240306,154500,538738330,13820,13820,13820,13820,0
|
|
20240306,154400,538738330,13820,13820,13820,13820,0
|
|
20240306,154300,538738330,13820,13820,13820,13820,0
|
|
20240306,154200,538738330,13820,13820,13820,13820,0
|
|
20240306,154100,538738330,13820,13820,13820,13820,0
|
|
20240306,154000,538738330,13820,13820,13820,13820,0
|
|
20240306,153900,538738330,13820,13820,13820,13820,0
|
|
20240306,153800,538738330,13820,13820,13820,13820,0
|
|
20240306,153700,538738330,13820,13820,13820,13820,0
|
|
20240306,153600,538738330,13820,13820,13820,13820,0
|
|
20240306,153500,538738330,13820,13820,13820,13820,0
|
|
20240306,153400,538738330,13820,13820,13820,13820,0
|
|
20240306,153300,538738330,13820,13820,13820,13820,0
|
|
20240306,153200,538738330,13820,13820,13820,13820,0
|
|
20240306,153100,538738330,13820,13820,13820,13820,0
|
|
20240306,153000,538738330,13820,13820,13820,13820,620
|
|
20240306,152900,530169930,13830,13830,13830,13830,0
|
|
20240306,152800,530169930,13830,13830,13830,13830,0
|
|
20240306,152700,530169930,13830,13830,13830,13830,0
|
|
20240306,152600,530169930,13830,13830,13830,13830,0
|
|
20240306,152500,530169930,13830,13830,13830,13830,0
|
|
20240306,152400,530169930,13830,13830,13830,13830,0
|
|
20240306,152300,530169930,13830,13830,13830,13830,0
|
|
20240306,152200,530169930,13830,13830,13830,13830,0
|
|
20240306,152100,530169930,13830,13830,13830,13830,0
|
|
20240306,152000,530169930,13830,13830,13830,13830,0
|
|
20240306,151900,530169930,13830,13690,13830,13690,40
|
|
20240306,151800,529618290,13690,13660,13850,13660,328
|
|
20240306,151700,525127600,13610,13610,13610,13610,1
|
|
20240306,151600,525113990,13660,13660,13660,13610,121
|
|
20240306,151500,523461600,13610,13610,13660,13610,126
|
|
20240306,151400,521743040,13650,13590,13650,13590,144
|
|
20240306,151300,519782380,13590,13620,13620,13590,2822
|
|
20240306,151200,481399580,13620,13630,13630,13620,192
|
|
20240306,151100,478784450,13630,13640,13640,13630,13
|
|
20240306,151000,478607170,13630,13630,13630,13630,71
|
|
20240306,150900,477639440,13630,13640,13640,13630,95
|
|
20240306,150800,476343910,13640,13650,13650,13630,61
|
|
20240306,150700,475511870,13640,13640,13680,13630,74
|
|
20240306,150600,474502860,13640,13640,13640,13630,43
|
|
20240306,150500,473916520,13630,13640,13640,13630,50
|
|
20240306,150400,473234900,13630,13630,13630,13630,34
|
|
20240306,150300,472771480,13630,13650,13650,13630,172
|
|
20240306,150200,470426030,13650,13650,13650,13640,51
|
|
20240306,150100,469730050,13660,13750,13750,13660,38
|
|
20240306,150000,469210710,13750,13640,13750,13630,68
|
|
20240306,145900,468282830,13640,13640,13650,13640,37
|
|
20240306,145800,467778100,13640,13630,13720,13630,66
|
|
20240306,145700,466876590,13640,13630,13640,13630,51
|
|
20240306,145600,466181120,13630,13640,13640,13630,86
|
|
20240306,145500,465008190,13640,13640,13720,13640,91
|
|
20240306,145400,463763750,13640,13640,13720,13640,66
|
|
20240306,145300,462862910,13650,13660,13740,13650,42
|
|
20240306,145200,462288460,13660,13690,13760,13660,47
|
|
20240306,145100,461645910,13630,13690,13690,13630,82
|
|
20240306,145000,460526100,13630,13630,13670,13620,756
|
|
20240306,144900,450212790,13670,13630,13670,13630,44
|
|
20240306,144800,449612690,13630,13620,13630,13620,6
|
|
20240306,144700,449530930,13600,13650,13660,13600,629
|
|
20240306,144600,440962790,13640,13660,13660,13640,864
|
|
20240306,144500,429171300,13660,13670,13670,13660,26
|
|
20240306,144400,428816040,13670,13710,13710,13670,854
|
|
20240306,144300,417116900,13710,13720,13720,13710,80
|
|
20240306,144200,416020000,13720,13750,13750,13720,12
|
|
20240306,144100,415855060,13750,13750,13750,13750,1
|
|
20240306,144000,415841310,13750,13750,13750,13750,100
|
|
20240306,143900,414466310,13750,13750,13750,13750,60
|
|
20240306,143800,413641310,13710,13720,13720,13710,16
|
|
20240306,143700,413421930,13720,13720,13720,13720,11
|
|
20240306,143600,413271010,13720,13730,13730,13720,20
|
|
20240306,143500,412996580,13720,13720,13720,13720,36
|
|
20240306,143400,412502660,13710,13710,13710,13710,1
|
|
20240306,143300,412488950,13710,13710,13710,13710,9
|
|
20240306,143200,412365560,13710,13710,13710,13710,1
|
|
20240306,143100,412351850,13720,13720,13720,13720,3
|
|
20240306,143000,412310690,13710,13720,13720,13710,42
|
|
20240306,142900,411734530,13720,13720,13720,13720,10
|
|
20240306,142800,411597330,13720,13740,13740,13720,194
|
|
20240306,142700,408935230,13740,13740,13740,13740,3
|
|
20240306,142600,408894010,13740,13740,13740,13740,1
|
|
20240306,142500,408880270,13750,13740,13750,13740,10
|
|
20240306,142400,408742840,13730,13740,13740,13730,24
|
|
20240306,142300,408413110,13730,13720,13730,13720,1674
|
|
20240306,142200,385429120,13720,13720,13720,13720,13
|
|
20240306,142100,385250760,13730,13710,13730,13710,148
|
|
20240306,142000,383220940,13720,13730,13730,13720,1116
|
|
20240306,141900,367900660,13740,13730,13740,13730,219
|
|
20240306,141800,364892690,13740,13740,13740,13740,10
|
|
20240306,141700,364755290,13740,13730,13740,13730,212
|
|
20240306,141600,361843530,13740,13730,13740,13730,296
|
|
20240306,141500,357779150,13740,13730,13740,13730,19
|
|
20240306,141400,357518170,13730,13730,13740,13730,122
|
|
20240306,141300,355842110,13730,13740,13740,13730,372
|
|
20240306,141200,350733290,13740,13740,13740,13740,8
|
|
20240306,141100,350623370,13740,13740,13740,13740,313
|
|
20240306,141000,346322750,13750,13760,13760,13750,40
|
|
20240306,140900,345772740,13760,13750,13760,13750,170
|
|
20240306,140800,343434250,13750,13740,13750,13740,93
|
|
20240306,140700,342156220,13740,13740,13740,13740,10
|
|
20240306,140600,342018820,13750,13750,13750,13750,0
|
|
20240306,140500,342018820,13750,13750,13750,13740,50
|
|
20240306,140400,341331410,13750,13770,13770,13750,315
|
|
20240306,140300,336999360,13790,13750,13790,13750,2
|
|
20240306,140200,336971820,13750,13760,13760,13750,51
|
|
20240306,140100,336270070,13760,13760,13760,13760,52
|
|
20240306,140000,335554550,13760,13760,13760,13760,46
|
|
20240306,135900,334921590,13760,13760,13760,13760,0
|
|
20240306,135800,334921590,13760,13760,13760,13760,0
|
|
20240306,135700,334921590,13760,13760,13760,13760,7
|
|
20240306,135600,334825270,13750,13750,13750,13750,0
|
|
20240306,135500,334825270,13750,13750,13750,13750,0
|
|
20240306,135400,334825270,13750,13750,13750,13750,0
|
|
20240306,135300,334825270,13750,13750,13750,13750,0
|
|
20240306,135200,334825270,13750,13760,13760,13750,275
|
|
20240306,135100,331043700,13760,13780,13790,13760,434
|
|
20240306,135000,325067550,13800,13800,13800,13780,2258
|
|
20240306,134900,293930950,13800,13800,13800,13800,0
|
|
20240306,134800,293930950,13800,13800,13800,13800,50
|
|
20240306,134700,293240950,13800,13800,13800,13800,0
|
|
20240306,134600,293240950,13800,13780,13800,13780,68
|
|
20240306,134500,292303150,13790,13790,13790,13790,1
|
|
20240306,134400,292289360,13800,13800,13800,13800,6
|
|
20240306,134300,292206560,13800,13800,13800,13800,1
|
|
20240306,134200,292192760,13800,13800,13800,13800,10
|
|
20240306,134100,292054760,13780,13780,13780,13780,0
|
|
20240306,134000,292054760,13780,13780,13780,13780,0
|
|
20240306,133900,292054760,13780,13780,13780,13780,0
|
|
20240306,133800,292054760,13780,13780,13780,13780,0
|
|
20240306,133700,292054760,13780,13780,13780,13780,90
|
|
20240306,133600,290814560,13780,13780,13780,13780,100
|
|
20240306,133500,289436560,13780,13780,13780,13780,6
|
|
20240306,133400,289353880,13780,13780,13780,13780,5
|
|
20240306,133300,289284980,13780,13780,13780,13780,0
|
|
20240306,133200,289284980,13780,13780,13780,13780,10
|
|
20240306,133100,289147180,13770,13770,13770,13770,0
|
|
20240306,133000,289147180,13770,13780,13780,13770,407
|
|
20240306,132900,283542680,13780,13780,13780,13780,4
|
|
20240306,132800,283487560,13780,13780,13780,13780,10
|
|
20240306,132700,283349760,13780,13780,13780,13780,11
|
|
20240306,132600,283198180,13770,13780,13780,13770,591
|
|
20240306,132500,275059960,13780,13780,13780,13780,10
|
|
20240306,132400,274922160,13780,13780,13780,13780,30
|
|
20240306,132300,274508760,13780,13780,13780,13780,1
|
|
20240306,132200,274494980,13780,13780,13780,13780,12
|
|
20240306,132100,274329620,13780,13780,13780,13780,0
|
|
20240306,132000,274329620,13780,13780,13780,13780,50
|
|
20240306,131900,273640620,13780,13780,13780,13780,51
|
|
20240306,131800,272937840,13780,13780,13780,13780,0
|
|
20240306,131700,272937840,13780,13780,13780,13770,89
|
|
20240306,131600,271711430,13780,13790,13790,13780,8
|
|
20240306,131500,271601120,13760,13760,13760,13760,0
|
|
20240306,131400,271601120,13760,13820,13820,13760,738
|
|
20240306,131300,261424000,13820,13820,13820,13820,0
|
|
20240306,131200,261424000,13820,13820,13820,13820,0
|
|
20240306,131100,261424000,13820,13850,13850,13820,62
|
|
20240306,131000,260566990,13850,13850,13850,13850,0
|
|
20240306,130900,260566990,13850,13850,13850,13850,1
|
|
20240306,130800,260553140,13860,13860,13860,13860,0
|
|
20240306,130700,260553140,13860,13860,13860,13860,0
|
|
20240306,130600,260553140,13860,13860,13860,13860,0
|
|
20240306,130500,260553140,13860,13860,13860,13860,0
|
|
20240306,130400,260553140,13860,13860,13860,13860,0
|
|
20240306,130300,260553140,13860,13860,13860,13860,0
|
|
20240306,130200,260553140,13860,13860,13860,13860,0
|
|
20240306,130100,260553140,13860,13860,13860,13860,0
|
|
20240306,130000,260553140,13860,13860,13860,13860,0
|
|
20240306,125900,260553140,13860,13860,13860,13860,0
|
|
20240306,125800,260553140,13860,13860,13860,13860,0
|
|
20240306,125700,260553140,13860,13860,13860,13860,1
|
|
20240306,125600,260539280,13860,13860,13860,13860,0
|
|
20240306,125500,260539280,13860,13860,13860,13860,0
|
|
20240306,125400,260539280,13860,13860,13860,13860,0
|
|
20240306,125300,260539280,13860,13860,13860,13860,200
|
|
20240306,125200,257767280,13860,13860,13860,13860,0
|
|
20240306,125100,257767280,13860,13860,13860,13860,0
|
|
20240306,125000,257767280,13860,13860,13860,13860,201
|
|
20240306,124900,254981420,13860,13830,13860,13830,100
|
|
20240306,124800,253597630,13830,13830,13830,13830,10
|
|
20240306,124700,253459330,13770,13770,13770,13770,0
|
|
20240306,124600,253459330,13770,13770,13770,13770,0
|
|
20240306,124500,253459330,13770,13770,13770,13770,0
|
|
20240306,124400,253459330,13770,13770,13770,13770,0
|
|
20240306,124300,253459330,13770,13770,13770,13770,3
|
|
20240306,124200,253418020,13770,13770,13770,13770,1
|
|
20240306,124100,253404250,13770,13780,13780,13770,112
|
|
20240306,124000,251861010,13830,13820,13830,13820,20
|
|
20240306,123900,251584530,13750,13750,13750,13750,0
|
|
20240306,123800,251584530,13750,13750,13750,13750,0
|
|
20240306,123700,251584530,13750,13750,13750,13750,0
|
|
20240306,123600,251584530,13750,13750,13750,13750,0
|
|
20240306,123500,251584530,13750,13750,13750,13750,0
|
|
20240306,123400,251584530,13750,13750,13750,13750,0
|
|
20240306,123300,251584530,13750,13750,13750,13750,0
|
|
20240306,123200,251584530,13750,13750,13750,13750,0
|
|
20240306,123100,251584530,13750,13750,13750,13750,0
|
|
20240306,123000,251584530,13750,13750,13750,13750,0
|
|
20240306,122900,251584530,13750,13760,13760,13750,66
|
|
20240306,122800,250676630,13790,13790,13790,13790,0
|
|
20240306,122700,250676630,13790,13790,13790,13790,3
|
|
20240306,122600,250635260,13760,13760,13760,13760,0
|
|
20240306,122500,250635260,13760,13760,13760,13760,0
|
|
20240306,122400,250635260,13760,13760,13760,13760,0
|
|
20240306,122300,250635260,13760,13760,13760,13760,0
|
|
20240306,122200,250635260,13760,13760,13760,13760,0
|
|
20240306,122100,250635260,13760,13760,13760,13760,30
|
|
20240306,122000,250222460,13750,13750,13750,13750,0
|
|
20240306,121900,250222460,13750,13780,13780,13750,200
|
|
20240306,121800,247471430,13780,13780,13780,13780,24
|
|
20240306,121700,247140710,13780,13780,13780,13780,9
|
|
20240306,121600,247016690,13770,13770,13780,13770,211
|
|
20240306,121500,244111100,13770,13770,13770,13770,5
|
|
20240306,121400,244042250,13770,13780,13780,13770,56
|
|
20240306,121300,243270860,13780,13780,13780,13780,0
|
|
20240306,121200,243270860,13780,13780,13780,13780,0
|
|
20240306,121100,243270860,13780,13810,13820,13780,923
|
|
20240306,121000,230527190,13820,13820,13820,13820,0
|
|
20240306,120900,230527190,13820,13820,13820,13820,74
|
|
20240306,120800,229504510,13820,13820,13820,13810,24
|
|
20240306,120700,229172920,13810,13840,13850,13810,196
|
|
20240306,120600,226462400,13820,13860,13860,13820,956
|
|
20240306,120500,213229400,13860,13860,13860,13860,0
|
|
20240306,120400,213229400,13860,13860,13860,13860,2
|
|
20240306,120300,213201680,13860,13860,13860,13860,0
|
|
20240306,120200,213201680,13860,13860,13860,13860,3
|
|
20240306,120100,213160100,13850,13840,13850,13840,116
|
|
20240306,120000,211554600,13840,13920,13920,13840,5107
|
|
20240306,115900,140641080,13910,13910,13910,13910,0
|
|
20240306,115800,140641080,13910,13910,13910,13910,0
|
|
20240306,115700,140641080,13910,13910,13910,13910,0
|
|
20240306,115600,140641080,13910,13910,13910,13910,0
|
|
20240306,115500,140641080,13910,13910,13910,13910,0
|
|
20240306,115400,140641080,13910,13940,13940,13910,2
|
|
20240306,115300,140613230,13940,13940,13940,13940,0
|
|
20240306,115200,140613230,13940,13940,13940,13940,0
|
|
20240306,115100,140613230,13940,13940,13940,13940,0
|
|
20240306,115000,140613230,13940,13940,13940,13940,0
|
|
20240306,114900,140613230,13940,13940,13940,13940,0
|
|
20240306,114800,140613230,13940,13940,13940,13940,0
|
|
20240306,114700,140613230,13940,13940,13940,13940,0
|
|
20240306,114600,140613230,13940,13940,13940,13940,0
|
|
20240306,114500,140613230,13940,13940,13940,13940,1
|
|
20240306,114400,140599290,13940,13940,13940,13940,0
|
|
20240306,114300,140599290,13940,13940,13940,13940,0
|
|
20240306,114200,140599290,13940,13940,13940,13940,0
|
|
20240306,114100,140599290,13940,13940,13940,13910,5
|
|
20240306,114000,140529620,13940,13940,13940,13910,7
|
|
20240306,113900,140432070,13910,13910,13910,13910,0
|
|
20240306,113800,140432070,13910,13910,13910,13910,40
|
|
20240306,113700,139875670,13940,13940,13940,13940,0
|
|
20240306,113600,139875670,13940,13940,13940,13940,0
|
|
20240306,113500,139875670,13940,13940,13940,13940,0
|
|
20240306,113400,139875670,13940,13940,13940,13940,0
|
|
20240306,113300,139875670,13940,13940,13940,13900,3
|
|
20240306,113200,139833890,13910,13910,13910,13910,1
|
|
20240306,113100,139819980,13900,13900,13900,13900,0
|
|
20240306,113000,139819980,13900,13900,13900,13900,0
|
|
20240306,112900,139819980,13900,13900,13900,13900,0
|
|
20240306,112800,139819980,13900,13910,13910,13900,13
|
|
20240306,112700,139639180,13910,13910,13910,13910,3
|
|
20240306,112600,139597450,13900,13900,13900,13900,0
|
|
20240306,112500,139597450,13900,13900,13900,13900,0
|
|
20240306,112400,139597450,13900,13940,13940,13900,2
|
|
20240306,112300,139569610,13940,13940,13940,13940,0
|
|
20240306,112200,139569610,13940,13940,13940,13940,2
|
|
20240306,112100,139541730,13900,13900,13900,13900,25
|
|
20240306,112000,139194230,13940,13940,13940,13940,1
|
|
20240306,111900,139180290,13900,13900,13900,13900,0
|
|
20240306,111800,139180290,13900,13900,13900,13900,0
|
|
20240306,111700,139180290,13900,13900,13900,13900,0
|
|
20240306,111600,139180290,13900,13900,13900,13900,209
|
|
20240306,111500,136275190,13900,13900,13900,13900,102
|
|
20240306,111400,134857390,13910,13930,13930,13910,649
|
|
20240306,111300,125824450,13930,13930,13930,13930,81
|
|
20240306,111200,124696120,13940,13950,13950,13940,2
|
|
20240306,111100,124668230,13970,13970,13970,13970,0
|
|
20240306,111000,124668230,13970,13970,13970,13970,0
|
|
20240306,110900,124668230,13970,13970,13970,13970,0
|
|
20240306,110800,124668230,13970,13970,13970,13970,1
|
|
20240306,110700,124654260,13960,13960,13960,13960,2
|
|
20240306,110600,124626340,13970,13960,13970,13960,27
|
|
20240306,110500,124249330,13930,13940,13940,13930,27
|
|
20240306,110400,123873000,13950,13950,13950,13950,0
|
|
20240306,110300,123873000,13950,13950,13950,13950,1
|
|
20240306,110200,123859050,13940,13940,13940,13940,0
|
|
20240306,110100,123859050,13940,13980,13980,13940,2
|
|
20240306,110000,123831130,13940,13940,13940,13940,5
|
|
20240306,105900,123761430,13980,13980,13980,13980,2
|
|
20240306,105800,123733470,13980,13980,13980,13980,1
|
|
20240306,105700,123719490,13980,13980,13980,13980,0
|
|
20240306,105600,123719490,13980,13980,13980,13980,0
|
|
20240306,105500,123719490,13980,13980,13980,13980,0
|
|
20240306,105400,123719490,13980,13980,13980,13980,62
|
|
20240306,105300,122852730,13980,13980,13980,13980,0
|
|
20240306,105200,122852730,13980,13980,13980,13980,0
|
|
20240306,105100,122852730,13980,13980,13980,13980,10
|
|
20240306,105000,122712930,13980,13980,13980,13980,0
|
|
20240306,104900,122712930,13980,13980,13980,13980,1
|
|
20240306,104800,122698950,13980,13980,13980,13980,0
|
|
20240306,104700,122698950,13980,13980,13980,13980,0
|
|
20240306,104600,122698950,13980,13980,13980,13980,1
|
|
20240306,104500,122684970,13930,13930,13930,13930,0
|
|
20240306,104400,122684970,13930,13930,13930,13930,0
|
|
20240306,104300,122684970,13930,13930,13930,13930,0
|
|
20240306,104200,122684970,13930,13930,13930,13930,0
|
|
20240306,104100,122684970,13930,13930,13930,13930,19
|
|
20240306,104000,122420300,13920,13920,13920,13920,76
|
|
20240306,103900,121362380,13930,13930,13930,13930,0
|
|
20240306,103800,121362380,13930,13930,13930,13930,0
|
|
20240306,103700,121362380,13930,13930,13930,13930,0
|
|
20240306,103600,121362380,13930,13930,13930,13930,0
|
|
20240306,103500,121362380,13930,13930,13930,13930,217
|
|
20240306,103400,118339570,13980,13980,13980,13980,0
|
|
20240306,103300,118339570,13980,13980,13980,13980,0
|
|
20240306,103200,118339570,13980,13980,13980,13980,1
|
|
20240306,103100,118325590,13980,13940,13980,13920,832
|
|
20240306,103000,106738270,13950,13950,13950,13950,0
|
|
20240306,102900,106738270,13950,13950,13950,13950,0
|
|
20240306,102800,106738270,13950,13950,13950,13950,0
|
|
20240306,102700,106738270,13950,13950,13950,13950,0
|
|
20240306,102600,106738270,13950,13930,13950,13930,88
|
|
20240306,102500,105511220,13920,13920,13920,13920,0
|
|
20240306,102400,105511220,13920,13940,13940,13920,118
|
|
20240306,102300,103868150,13940,13960,13960,13940,47
|
|
20240306,102200,103212320,13980,13980,13980,13980,12
|
|
20240306,102100,103044560,13980,13990,13990,13980,32
|
|
20240306,102000,102597180,13990,13990,13990,13990,0
|
|
20240306,101900,102597180,13990,14000,14000,13990,40
|
|
20240306,101800,102037380,14010,14010,14010,14010,5
|
|
20240306,101700,101967330,14010,14010,14010,14010,0
|
|
20240306,101600,101967330,14010,14000,14010,14000,50
|
|
20240306,101500,101267040,13910,13910,13910,13910,0
|
|
20240306,101400,101267040,13910,13910,13910,13910,0
|
|
20240306,101300,101267040,13910,13910,13910,13910,38
|
|
20240306,101200,100738460,14010,14010,14010,14010,4
|
|
20240306,101100,100682420,14010,14010,14010,14010,2
|
|
20240306,101000,100654400,14020,13990,14020,13990,10
|
|
20240306,100900,100514290,13900,13900,13900,13900,0
|
|
20240306,100800,100514290,13900,13900,13900,13900,15
|
|
20240306,100700,100305790,13900,13900,13900,13900,0
|
|
20240306,100600,100305790,13900,13900,13900,13900,1158
|
|
20240306,100500,84209590,13900,13900,13900,13880,231
|
|
20240306,100400,81001080,13900,13900,13900,13900,31
|
|
20240306,100300,80570180,13900,13920,13920,13900,554
|
|
20240306,100200,72868090,13920,13920,13920,13920,0
|
|
20240306,100100,72868090,13920,13920,13920,13920,0
|
|
20240306,100000,72868090,13920,14030,14030,13920,245
|
|
20240306,095900,69455370,14030,14030,14030,14030,0
|
|
20240306,095800,69455370,14030,14030,14030,14030,0
|
|
20240306,095700,69455370,14030,14030,14030,14030,10
|
|
20240306,095600,69315070,13940,13980,13980,13940,167
|
|
20240306,095500,66986290,14040,14040,14040,14040,0
|
|
20240306,095400,66986290,14040,14040,14040,14040,1
|
|
20240306,095300,66972250,14040,14040,14040,14040,3
|
|
20240306,095200,66930130,14050,13970,14050,13970,10
|
|
20240306,095100,66790110,13940,13940,13940,13940,70
|
|
20240306,095000,65814310,13940,13930,13940,13930,58
|
|
20240306,094900,65006220,13930,13930,13930,13930,1
|
|
20240306,094800,64992290,13940,13940,13940,13940,0
|
|
20240306,094700,64992290,13940,13940,13940,13930,8
|
|
20240306,094600,64880820,13940,13940,13940,13940,0
|
|
20240306,094500,64880820,13940,14010,14040,13940,43
|
|
20240306,094400,64279770,13950,13930,13950,13910,235
|
|
20240306,094300,61007200,13940,13940,13940,13930,36
|
|
20240306,094200,60505700,13940,13930,13940,13930,162
|
|
20240306,094100,58247460,13940,13940,13940,13940,2
|
|
20240306,094000,58219580,13940,13930,13940,13930,10
|
|
20240306,093900,58080260,13940,13940,13940,13940,3
|
|
20240306,093800,58038440,13940,13940,13940,13940,25
|
|
20240306,093700,57689940,13950,13950,13950,13950,0
|
|
20240306,093600,57689940,13950,13950,13950,13950,74
|
|
20240306,093500,56657640,13960,13960,13960,13960,0
|
|
20240306,093400,56657640,13960,13960,13960,13960,2
|
|
20240306,093300,56629720,13960,13970,13970,13960,2
|
|
20240306,093200,56601790,13980,14090,14120,13980,338
|
|
20240306,093100,51872630,14130,14130,14130,14130,0
|
|
20240306,093000,51872630,14130,13990,14130,13990,37
|
|
20240306,092900,51353660,13990,13980,13990,13980,31
|
|
20240306,092800,50920060,13980,13980,13980,13980,11
|
|
20240306,092700,50766280,13980,13980,13990,13980,14
|
|
20240306,092600,50570550,13890,13890,13890,13890,335
|
|
20240306,092500,45917400,13890,13890,13890,13890,5
|
|
20240306,092400,45847950,13890,13890,13890,13890,10
|
|
20240306,092300,45709050,13890,13890,13890,13890,20
|
|
20240306,092200,45431250,13980,13960,13980,13890,1020
|
|
20240306,092100,31249880,13980,13980,13980,13980,0
|
|
20240306,092000,31249880,13980,13980,13980,13980,0
|
|
20240306,091900,31249880,13980,13980,13980,13980,20
|
|
20240306,091800,30970280,13980,13980,13980,13980,0
|
|
20240306,091700,30970280,13980,13980,13980,13980,0
|
|
20240306,091600,30970280,13980,13980,13980,13980,1
|
|
20240306,091500,30956300,13980,13980,13980,13980,30
|
|
20240306,091400,30536900,13980,13990,13990,13980,33
|
|
20240306,091300,30075550,13980,13980,13980,13980,0
|
|
20240306,091200,30075550,13980,13980,13980,13980,19
|
|
20240306,091100,29809930,13990,13900,13990,13900,1629
|
|
20240306,091000,7156180,13900,13920,13920,13900,154
|
|
20240306,090900,5014080,13920,13920,13920,13920,30
|
|
20240306,090800,4596480,13930,13930,13930,13930,42
|
|
20240306,090700,4011420,13980,13980,13980,13980,2
|
|
20240306,090600,3983460,13980,13980,13980,13980,1
|
|
20240306,090500,3969480,13980,13910,13980,13910,22
|
|
20240306,090400,3662980,13910,13890,13910,13890,41
|
|
20240306,090300,3093340,13890,13890,13890,13890,0
|
|
20240306,090200,3093340,13890,13890,13890,13890,6
|
|
20240306,090100,3010000,13890,13880,13890,13880,14
|
|
20240306,090000,2815610,13870,13870,13870,13870,203
|