682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201900,387284100,12870,12870,12870,12870,681
|
|
20240318,201800,387284100,12870,12870,12870,12870,0
|
|
20240318,201700,387284100,12870,12870,12870,12870,0
|
|
20240318,201600,387284100,12870,12870,12870,12870,0
|
|
20240318,201500,387284100,12870,12870,12870,12870,0
|
|
20240318,201400,387284100,12870,12870,12870,12870,0
|
|
20240318,201300,387284100,12870,12870,12870,12870,0
|
|
20240318,201200,387284100,12870,12870,12870,12870,0
|
|
20240318,201100,387284100,12870,12870,12870,12870,0
|
|
20240318,201000,387284100,12870,12870,12870,12870,0
|
|
20240318,200900,387284100,12870,12870,12870,12870,0
|
|
20240318,200800,387284100,12870,12870,12870,12870,0
|
|
20240318,200700,387284100,12870,12870,12870,12870,0
|
|
20240318,200600,387284100,12870,12870,12870,12870,0
|
|
20240318,200500,387284100,12870,12870,12870,12870,0
|
|
20240318,200400,387284100,12870,12870,12870,12870,0
|
|
20240318,200300,387284100,12870,12870,12870,12870,0
|
|
20240318,200200,387284100,12870,12870,12870,12870,0
|
|
20240318,200100,387284100,12870,12870,12870,12870,0
|
|
20240318,200000,387284100,12870,12870,12870,12870,0
|
|
20240318,195900,387284100,12870,12870,12870,12870,0
|
|
20240318,195800,387284100,12870,12870,12870,12870,0
|
|
20240318,195700,387284100,12870,12870,12870,12870,0
|
|
20240318,195600,387284100,12870,12870,12870,12870,0
|
|
20240318,195500,387284100,12870,12870,12870,12870,0
|
|
20240318,195400,387284100,12870,12870,12870,12870,0
|
|
20240318,195300,387284100,12870,12870,12870,12870,0
|
|
20240318,195200,387284100,12870,12870,12870,12870,0
|
|
20240318,195100,387284100,12870,12870,12870,12870,0
|
|
20240318,195000,387284100,12870,12870,12870,12870,0
|
|
20240318,194900,387284100,12870,12870,12870,12870,681
|
|
20240318,194800,387284100,12870,12870,12870,12870,0
|
|
20240318,194700,387284100,12870,12870,12870,12870,0
|
|
20240318,194600,387284100,12870,12870,12870,12870,0
|
|
20240318,194500,387284100,12870,12870,12870,12870,0
|
|
20240318,194400,387284100,12870,12870,12870,12870,0
|
|
20240318,194300,387284100,12870,12870,12870,12870,0
|
|
20240318,194200,387284100,12870,12870,12870,12870,0
|
|
20240318,194100,387284100,12870,12870,12870,12870,0
|
|
20240318,194000,387284100,12870,12870,12870,12870,0
|
|
20240318,193900,387284100,12870,12870,12870,12870,0
|
|
20240318,193800,387284100,12870,12870,12870,12870,0
|
|
20240318,193700,387284100,12870,12870,12870,12870,0
|
|
20240318,193600,387284100,12870,12870,12870,12870,0
|
|
20240318,193500,387284100,12870,12870,12870,12870,0
|
|
20240318,193400,387284100,12870,12870,12870,12870,0
|
|
20240318,193300,387284100,12870,12870,12870,12870,0
|
|
20240318,193200,387284100,12870,12870,12870,12870,0
|
|
20240318,193100,387284100,12870,12870,12870,12870,0
|
|
20240318,193000,387284100,12870,12870,12870,12870,0
|
|
20240318,192900,387284100,12870,12870,12870,12870,0
|
|
20240318,192800,387284100,12870,12870,12870,12870,0
|
|
20240318,192700,387284100,12870,12870,12870,12870,0
|
|
20240318,192600,387284100,12870,12870,12870,12870,0
|
|
20240318,192500,387284100,12870,12870,12870,12870,0
|
|
20240318,192400,387284100,12870,12870,12870,12870,0
|
|
20240318,192300,387284100,12870,12870,12870,12870,0
|
|
20240318,192200,387284100,12870,12870,12870,12870,0
|
|
20240318,192100,387284100,12870,12870,12870,12870,0
|
|
20240318,192000,387284100,12870,12870,12870,12870,0
|
|
20240318,191900,387284100,12870,12870,12870,12870,681
|
|
20240318,191800,387284100,12870,12870,12870,12870,0
|
|
20240318,191700,387284100,12870,12870,12870,12870,0
|
|
20240318,191600,387284100,12870,12870,12870,12870,0
|
|
20240318,191500,387284100,12870,12870,12870,12870,0
|
|
20240318,191400,387284100,12870,12870,12870,12870,0
|
|
20240318,191300,387284100,12870,12870,12870,12870,0
|
|
20240318,191200,387284100,12870,12870,12870,12870,0
|
|
20240318,191100,387284100,12870,12870,12870,12870,0
|
|
20240318,191000,387284100,12870,12870,12870,12870,0
|
|
20240318,190900,387284100,12870,12870,12870,12870,0
|
|
20240318,190800,387284100,12870,12870,12870,12870,0
|
|
20240318,190700,387284100,12870,12870,12870,12870,0
|
|
20240318,190600,387284100,12870,12870,12870,12870,0
|
|
20240318,190500,387284100,12870,12870,12870,12870,0
|
|
20240318,190400,387284100,12870,12870,12870,12870,0
|
|
20240318,190300,387284100,12870,12870,12870,12870,0
|
|
20240318,190200,387284100,12870,12870,12870,12870,0
|
|
20240318,190100,387284100,12870,12870,12870,12870,0
|
|
20240318,190000,387284100,12870,12870,12870,12870,0
|
|
20240318,185900,387284100,12870,12870,12870,12870,0
|
|
20240318,185800,387284100,12870,12870,12870,12870,0
|
|
20240318,185700,387284100,12870,12870,12870,12870,0
|
|
20240318,185600,387284100,12870,12870,12870,12870,0
|
|
20240318,185500,387284100,12870,12870,12870,12870,0
|
|
20240318,185400,387284100,12870,12870,12870,12870,0
|
|
20240318,185300,387284100,12870,12870,12870,12870,0
|
|
20240318,185200,387284100,12870,12870,12870,12870,0
|
|
20240318,185100,387284100,12870,12870,12870,12870,0
|
|
20240318,185000,387284100,12870,12870,12870,12870,0
|
|
20240318,184900,387284100,12870,12870,12870,12870,681
|
|
20240318,184800,387284100,12870,12870,12870,12870,0
|
|
20240318,184700,387284100,12870,12870,12870,12870,0
|
|
20240318,184600,387284100,12870,12870,12870,12870,0
|
|
20240318,184500,387284100,12870,12870,12870,12870,0
|
|
20240318,184400,387284100,12870,12870,12870,12870,0
|
|
20240318,184300,387284100,12870,12870,12870,12870,0
|
|
20240318,184200,387284100,12870,12870,12870,12870,0
|
|
20240318,184100,387284100,12870,12870,12870,12870,0
|
|
20240318,184000,387284100,12870,12870,12870,12870,0
|
|
20240318,183900,387284100,12870,12870,12870,12870,0
|
|
20240318,183800,387284100,12870,12870,12870,12870,0
|
|
20240318,183700,387284100,12870,12870,12870,12870,0
|
|
20240318,183600,387284100,12870,12870,12870,12870,0
|
|
20240318,183500,387284100,12870,12870,12870,12870,0
|
|
20240318,183400,387284100,12870,12870,12870,12870,0
|
|
20240318,183300,387284100,12870,12870,12870,12870,0
|
|
20240318,183200,387284100,12870,12870,12870,12870,0
|
|
20240318,183100,387284100,12870,12870,12870,12870,0
|
|
20240318,183000,387284100,12870,12870,12870,12870,0
|
|
20240318,182900,387284100,12870,12870,12870,12870,0
|
|
20240318,182800,387284100,12870,12870,12870,12870,0
|
|
20240318,182700,387284100,12870,12870,12870,12870,0
|
|
20240318,182600,387284100,12870,12870,12870,12870,0
|
|
20240318,182500,387284100,12870,12870,12870,12870,0
|
|
20240318,182400,387284100,12870,12870,12870,12870,0
|
|
20240318,182300,387284100,12870,12870,12870,12870,0
|
|
20240318,182200,387284100,12870,12870,12870,12870,0
|
|
20240318,182100,387284100,12870,12870,12870,12870,0
|
|
20240318,182000,387284100,12870,12870,12870,12870,0
|
|
20240318,181900,387284100,12870,12870,12870,12870,681
|
|
20240318,181800,387284100,12870,12870,12870,12870,0
|
|
20240318,181700,387284100,12870,12870,12870,12870,0
|
|
20240318,181600,387284100,12870,12870,12870,12870,0
|
|
20240318,181500,387284100,12870,12870,12870,12870,0
|
|
20240318,181400,387284100,12870,12870,12870,12870,0
|
|
20240318,181300,387284100,12870,12870,12870,12870,0
|
|
20240318,181200,387284100,12870,12870,12870,12870,0
|
|
20240318,181100,387284100,12870,12870,12870,12870,0
|
|
20240318,181000,387284100,12870,12870,12870,12870,0
|
|
20240318,180900,387284100,12870,12870,12870,12870,0
|
|
20240318,180800,387284100,12870,12870,12870,12870,0
|
|
20240318,180700,387284100,12870,12870,12870,12870,0
|
|
20240318,180600,387284100,12870,12870,12870,12870,0
|
|
20240318,180500,387284100,12870,12870,12870,12870,0
|
|
20240318,180400,387284100,12870,12870,12870,12870,0
|
|
20240318,180300,387284100,12870,12870,12870,12870,0
|
|
20240318,180200,387284100,12870,12870,12870,12870,0
|
|
20240318,180100,387284100,12870,12870,12870,12870,0
|
|
20240318,180000,387284100,12870,12870,12870,12870,0
|
|
20240318,175900,387284100,12870,12870,12870,12870,0
|
|
20240318,175800,387284100,12870,12870,12870,12870,0
|
|
20240318,175700,387284100,12870,12870,12870,12870,0
|
|
20240318,175600,387284100,12870,12870,12870,12870,0
|
|
20240318,175500,387284100,12870,12870,12870,12870,0
|
|
20240318,175400,387284100,12870,12870,12870,12870,0
|
|
20240318,175300,387284100,12870,12870,12870,12870,0
|
|
20240318,175200,387284100,12870,12870,12870,12870,0
|
|
20240318,175100,387284100,12870,12870,12870,12870,0
|
|
20240318,175000,387284100,12870,12870,12870,12870,0
|
|
20240318,174900,387284100,12870,12870,12870,12870,681
|
|
20240318,174800,387284100,12870,12870,12870,12870,0
|
|
20240318,174700,387284100,12870,12870,12870,12870,0
|
|
20240318,174600,387284100,12870,12870,12870,12870,0
|
|
20240318,174500,387284100,12870,12870,12870,12870,0
|
|
20240318,174400,387284100,12870,12870,12870,12870,0
|
|
20240318,174300,387284100,12870,12870,12870,12870,0
|
|
20240318,174200,387284100,12870,12870,12870,12870,0
|
|
20240318,174100,387284100,12870,12870,12870,12870,0
|
|
20240318,174000,387284100,12870,12870,12870,12870,0
|
|
20240318,173900,387284100,12870,12870,12870,12870,0
|
|
20240318,173800,387284100,12870,12870,12870,12870,0
|
|
20240318,173700,387284100,12870,12870,12870,12870,0
|
|
20240318,173600,387284100,12870,12870,12870,12870,0
|
|
20240318,173500,387284100,12870,12870,12870,12870,0
|
|
20240318,173400,387284100,12870,12870,12870,12870,0
|
|
20240318,173300,387284100,12870,12870,12870,12870,0
|
|
20240318,173200,387284100,12870,12870,12870,12870,0
|
|
20240318,173100,387284100,12870,12870,12870,12870,0
|
|
20240318,173000,387284100,12870,12870,12870,12870,0
|
|
20240318,172900,387284100,12870,12870,12870,12870,0
|
|
20240318,172800,387284100,12870,12870,12870,12870,0
|
|
20240318,172700,387284100,12870,12870,12870,12870,0
|
|
20240318,172600,387284100,12870,12870,12870,12870,0
|
|
20240318,172500,387284100,12870,12870,12870,12870,0
|
|
20240318,172400,387284100,12870,12870,12870,12870,0
|
|
20240318,172300,387284100,12870,12870,12870,12870,0
|
|
20240318,172200,387284100,12870,12870,12870,12870,0
|
|
20240318,172100,387284100,12870,12870,12870,12870,0
|
|
20240318,172000,387284100,12870,12870,12870,12870,0
|
|
20240318,171900,387284100,12870,12870,12870,12870,681
|
|
20240318,171800,387284100,12870,12870,12870,12870,0
|
|
20240318,171700,387284100,12870,12870,12870,12870,0
|
|
20240318,171600,387284100,12870,12870,12870,12870,0
|
|
20240318,171500,387284100,12870,12870,12870,12870,0
|
|
20240318,171400,387284100,12870,12870,12870,12870,0
|
|
20240318,171300,387284100,12870,12870,12870,12870,0
|
|
20240318,171200,387284100,12870,12870,12870,12870,0
|
|
20240318,171100,387284100,12870,12870,12870,12870,0
|
|
20240318,171000,387284100,12870,12870,12870,12870,0
|
|
20240318,170900,387284100,12870,12870,12870,12870,0
|
|
20240318,170800,387284100,12870,12870,12870,12870,0
|
|
20240318,170700,387284100,12870,12870,12870,12870,0
|
|
20240318,170600,387284100,12870,12870,12870,12870,0
|
|
20240318,170500,387284100,12870,12870,12870,12870,0
|
|
20240318,170400,387284100,12870,12870,12870,12870,0
|
|
20240318,170300,387284100,12870,12870,12870,12870,0
|
|
20240318,170200,387284100,12870,12870,12870,12870,0
|
|
20240318,170100,387284100,12870,12870,12870,12870,0
|
|
20240318,170000,387284100,12870,12870,12870,12870,0
|
|
20240318,165900,387284100,12870,12870,12870,12870,0
|
|
20240318,165800,387284100,12870,12870,12870,12870,0
|
|
20240318,165700,387284100,12870,12870,12870,12870,0
|
|
20240318,165600,387284100,12870,12870,12870,12870,0
|
|
20240318,165500,387284100,12870,12870,12870,12870,0
|
|
20240318,165400,387284100,12870,12870,12870,12870,0
|
|
20240318,165300,387284100,12870,12870,12870,12870,0
|
|
20240318,165200,387284100,12870,12870,12870,12870,0
|
|
20240318,165100,387284100,12870,12870,12870,12870,0
|
|
20240318,165000,387284100,12870,12870,12870,12870,0
|
|
20240318,164900,387284100,12870,12870,12870,12870,681
|
|
20240318,164800,387284100,12870,12870,12870,12870,0
|
|
20240318,164700,387284100,12870,12870,12870,12870,0
|
|
20240318,164600,387284100,12870,12870,12870,12870,0
|
|
20240318,164500,387284100,12870,12870,12870,12870,0
|
|
20240318,164400,387284100,12870,12870,12870,12870,0
|
|
20240318,164300,387284100,12870,12870,12870,12870,0
|
|
20240318,164200,387284100,12870,12870,12870,12870,0
|
|
20240318,164100,387284100,12870,12870,12870,12870,0
|
|
20240318,164000,387284100,12870,12870,12870,12870,0
|
|
20240318,163900,387284100,12870,12870,12870,12870,0
|
|
20240318,163800,387284100,12870,12870,12870,12870,0
|
|
20240318,163700,387284100,12870,12870,12870,12870,0
|
|
20240318,163600,387284100,12870,12870,12870,12870,0
|
|
20240318,163500,387284100,12870,12870,12870,12870,0
|
|
20240318,163400,387284100,12870,12870,12870,12870,0
|
|
20240318,163300,387284100,12870,12870,12870,12870,0
|
|
20240318,163200,387284100,12870,12870,12870,12870,0
|
|
20240318,163100,387284100,12870,12870,12870,12870,0
|
|
20240318,163000,387284100,12870,12870,12870,12870,0
|
|
20240318,162900,387284100,12870,12870,12870,12870,0
|
|
20240318,162800,387284100,12870,12870,12870,12870,0
|
|
20240318,162700,387284100,12870,12870,12870,12870,0
|
|
20240318,162600,387284100,12870,12870,12870,12870,0
|
|
20240318,162500,387284100,12870,12870,12870,12870,0
|
|
20240318,162400,387284100,12870,12870,12870,12870,0
|
|
20240318,162300,387284100,12870,12870,12870,12870,0
|
|
20240318,162200,387284100,12870,12870,12870,12870,0
|
|
20240318,162100,387284100,12870,12870,12870,12870,0
|
|
20240318,162000,387284100,12870,12870,12870,12870,0
|
|
20240318,161900,387284100,12870,12870,12870,12870,681
|
|
20240318,161800,387284100,12870,12870,12870,12870,0
|
|
20240318,161700,387284100,12870,12870,12870,12870,0
|
|
20240318,161600,387284100,12870,12870,12870,12870,0
|
|
20240318,161500,387284100,12870,12870,12870,12870,0
|
|
20240318,161400,387284100,12870,12870,12870,12870,0
|
|
20240318,161300,387284100,12870,12870,12870,12870,0
|
|
20240318,161200,387284100,12870,12870,12870,12870,0
|
|
20240318,161100,387284100,12870,12870,12870,12870,0
|
|
20240318,161000,387284100,12870,12870,12870,12870,0
|
|
20240318,160900,387284100,12870,12870,12870,12870,0
|
|
20240318,160800,387284100,12870,12870,12870,12870,0
|
|
20240318,160700,387284100,12870,12870,12870,12870,0
|
|
20240318,160600,387284100,12870,12870,12870,12870,0
|
|
20240318,160500,387284100,12870,12870,12870,12870,0
|
|
20240318,160400,387284100,12870,12870,12870,12870,0
|
|
20240318,160300,387284100,12870,12870,12870,12870,0
|
|
20240318,160200,387284100,12870,12870,12870,12870,0
|
|
20240318,160100,387284100,12870,12870,12870,12870,0
|
|
20240318,160000,387284100,12870,12870,12870,12870,0
|
|
20240318,155900,387284100,12870,12870,12870,12870,0
|
|
20240318,155800,387284100,12870,12870,12870,12870,0
|
|
20240318,155700,387284100,12870,12870,12870,12870,0
|
|
20240318,155600,387284100,12870,12870,12870,12870,0
|
|
20240318,155500,387284100,12870,12870,12870,12870,0
|
|
20240318,155400,387284100,12870,12870,12870,12870,0
|
|
20240318,155300,387284100,12870,12870,12870,12870,0
|
|
20240318,155200,387284100,12870,12870,12870,12870,0
|
|
20240318,155100,387284100,12870,12870,12870,12870,0
|
|
20240318,155000,387284100,12870,12870,12870,12870,0
|
|
20240318,154900,387284100,12870,12870,12870,12870,681
|
|
20240318,154800,387284100,12870,12870,12870,12870,0
|
|
20240318,154700,387284100,12870,12870,12870,12870,0
|
|
20240318,154600,387284100,12870,12870,12870,12870,0
|
|
20240318,154500,387284100,12870,12870,12870,12870,0
|
|
20240318,154400,387284100,12870,12870,12870,12870,0
|
|
20240318,154300,387284100,12870,12870,12870,12870,0
|
|
20240318,154200,387284100,12870,12870,12870,12870,0
|
|
20240318,154100,387284100,12870,12870,12870,12870,0
|
|
20240318,154000,387284100,12870,12870,12870,12870,0
|
|
20240318,153900,387284100,12870,12870,12870,12870,0
|
|
20240318,153800,387284100,12870,12870,12870,12870,0
|
|
20240318,153700,387284100,12870,12870,12870,12870,0
|
|
20240318,153600,387284100,12870,12870,12870,12870,0
|
|
20240318,153500,387284100,12870,12870,12870,12870,0
|
|
20240318,153400,387284100,12870,12870,12870,12870,0
|
|
20240318,153300,387284100,12870,12870,12870,12870,0
|
|
20240318,153200,387284100,12870,12870,12870,12870,0
|
|
20240318,153100,387284100,12870,12870,12870,12870,0
|
|
20240318,153000,387284100,12870,12870,12870,12870,681
|
|
20240318,152900,378519630,12780,12780,12780,12780,0
|
|
20240318,152800,378519630,12780,12780,12780,12780,0
|
|
20240318,152700,378519630,12780,12780,12780,12780,0
|
|
20240318,152600,378519630,12780,12780,12780,12780,0
|
|
20240318,152500,378519630,12780,12780,12780,12780,0
|
|
20240318,152400,378519630,12780,12780,12780,12780,0
|
|
20240318,152300,378519630,12780,12780,12780,12780,0
|
|
20240318,152200,378519630,12780,12780,12780,12780,0
|
|
20240318,152100,378519630,12780,12780,12780,12780,0
|
|
20240318,152000,378519630,12780,12780,12780,12780,0
|
|
20240318,151900,378519630,12780,12870,12870,12770,33
|
|
20240318,151800,378096600,12890,12890,12890,12890,0
|
|
20240318,151700,378096600,12890,12890,12890,12890,0
|
|
20240318,151600,378096600,12890,12890,12890,12890,0
|
|
20240318,151500,378096600,12890,12890,12890,12890,1
|
|
20240318,151400,378083710,12890,12890,12890,12890,3
|
|
20240318,151300,378045040,12890,12850,12890,12760,304
|
|
20240318,151200,374153780,12770,12770,12770,12770,101
|
|
20240318,151100,372864010,12860,12860,12860,12860,8
|
|
20240318,151000,372761130,12770,12770,12770,12770,1
|
|
20240318,150900,372748360,12860,12860,12860,12860,0
|
|
20240318,150800,372748360,12860,12830,12860,12770,89
|
|
20240318,150700,371605750,12840,12840,12840,12840,0
|
|
20240318,150600,371605750,12840,12840,12840,12840,39
|
|
20240318,150500,371104990,12760,12810,12810,12750,513
|
|
20240318,150400,364559990,12810,12810,12810,12810,0
|
|
20240318,150300,364559990,12810,12810,12810,12810,1
|
|
20240318,150200,364547180,12850,12850,12850,12850,0
|
|
20240318,150100,364547180,12850,12850,12850,12850,11
|
|
20240318,150000,364405830,12850,12850,12850,12850,4
|
|
20240318,145900,364354430,12850,12840,12850,12840,91
|
|
20240318,145800,363185100,12850,12850,12850,12850,5
|
|
20240318,145700,363120850,12830,12790,12830,12790,27
|
|
20240318,145600,362774980,12750,12760,12850,12750,568
|
|
20240318,145500,355501290,12750,12760,12760,12750,42
|
|
20240318,145400,354965770,12760,12760,12760,12760,1
|
|
20240318,145300,354953010,12750,12750,12750,12750,0
|
|
20240318,145200,354953010,12750,12760,12760,12750,11
|
|
20240318,145100,354812660,12760,12760,12760,12760,5
|
|
20240318,145000,354748860,12760,12750,12760,12750,23
|
|
20240318,144900,354455420,12740,12740,12740,12740,0
|
|
20240318,144800,354455420,12740,12750,12750,12740,4
|
|
20240318,144700,354404440,12750,12750,12750,12750,1
|
|
20240318,144600,354391690,12750,12750,12750,12750,28
|
|
20240318,144500,354034690,12760,12760,12760,12760,4
|
|
20240318,144400,353983650,12750,12760,12760,12750,56
|
|
20240318,144300,353269420,12790,12790,12790,12790,47
|
|
20240318,144200,352668290,12750,12750,12750,12750,0
|
|
20240318,144100,352668290,12750,12750,12750,12750,0
|
|
20240318,144000,352668290,12750,12740,12750,12740,6
|
|
20240318,143900,352591820,12740,12740,12740,12740,18
|
|
20240318,143800,352362500,12740,12740,12740,12740,35
|
|
20240318,143700,351916600,12740,12740,12740,12740,0
|
|
20240318,143600,351916600,12740,12740,12740,12740,0
|
|
20240318,143500,351916600,12740,12740,12740,12740,0
|
|
20240318,143400,351916600,12740,12740,12740,12740,0
|
|
20240318,143300,351916600,12740,12740,12740,12740,6
|
|
20240318,143200,351840160,12740,12740,12740,12740,0
|
|
20240318,143100,351840160,12740,12740,12740,12740,0
|
|
20240318,143000,351840160,12740,12750,12750,12740,69
|
|
20240318,142900,350961000,12750,12750,12750,12750,10
|
|
20240318,142800,350833500,12750,12750,12750,12750,0
|
|
20240318,142700,350833500,12750,12750,12750,12750,51
|
|
20240318,142600,350183250,12740,12740,12740,12740,0
|
|
20240318,142500,350183250,12740,12740,12740,12740,0
|
|
20240318,142400,350183250,12740,12740,12740,12740,0
|
|
20240318,142300,350183250,12740,12740,12740,12740,0
|
|
20240318,142200,350183250,12740,12740,12740,12740,54
|
|
20240318,142100,349495290,12740,12740,12740,12740,20
|
|
20240318,142000,349240490,12740,12730,12740,12730,22
|
|
20240318,141900,348960230,12740,12740,12740,12740,11
|
|
20240318,141800,348820090,12730,12740,12740,12730,407
|
|
20240318,141700,343635010,12740,12760,12790,12740,1701
|
|
20240318,141600,321962210,12740,12750,12760,12740,1422
|
|
20240318,141500,303840150,12750,12760,12760,12750,463
|
|
20240318,141400,297933820,12760,12770,12770,12760,15
|
|
20240318,141300,297742410,12780,12780,12780,12780,2
|
|
20240318,141200,297716850,12750,12750,12750,12750,0
|
|
20240318,141100,297716850,12750,12750,12750,12750,0
|
|
20240318,141000,297716850,12750,12750,12750,12750,0
|
|
20240318,140900,297716850,12750,12750,12750,12750,0
|
|
20240318,140800,297716850,12750,12750,12750,12750,0
|
|
20240318,140700,297716850,12750,12750,12750,12750,0
|
|
20240318,140600,297716850,12750,12750,12750,12750,1
|
|
20240318,140500,297704100,12750,12750,12750,12750,1
|
|
20240318,140400,297691350,12750,12750,12750,12750,0
|
|
20240318,140300,297691350,12750,12750,12750,12750,4
|
|
20240318,140200,297640350,12750,12750,12750,12750,0
|
|
20240318,140100,297640350,12750,12750,12750,12750,0
|
|
20240318,140000,297640350,12750,12750,12750,12750,12
|
|
20240318,135900,297487350,12750,12750,12750,12750,50
|
|
20240318,135800,296849850,12750,12760,12760,12750,96
|
|
20240318,135700,295625820,12760,12760,12760,12760,0
|
|
20240318,135600,295625820,12760,12760,12760,12760,1
|
|
20240318,135500,295613060,12760,12770,12770,12760,36
|
|
20240318,135400,295153370,12770,12770,12770,12770,0
|
|
20240318,135300,295153370,12770,12800,12800,12770,2
|
|
20240318,135200,295127800,12810,12810,12810,12810,1
|
|
20240318,135100,295114990,12770,12790,12790,12770,21
|
|
20240318,135000,294846420,12790,12820,12820,12790,54
|
|
20240318,134900,294154270,12790,12790,12790,12790,0
|
|
20240318,134800,294154270,12790,12820,12820,12790,22
|
|
20240318,134700,293872290,12800,12780,12800,12780,2
|
|
20240318,134600,293846710,12770,12780,12780,12770,19
|
|
20240318,134500,293604060,12770,12770,12770,12770,0
|
|
20240318,134400,293604060,12770,12770,12770,12770,0
|
|
20240318,134300,293604060,12770,12770,12770,12770,0
|
|
20240318,134200,293604060,12770,12750,12830,12740,339
|
|
20240318,134100,289280490,12750,12750,12750,12750,6
|
|
20240318,134000,289203990,12740,12750,12750,12740,112
|
|
20240318,133900,287776910,12740,12750,12750,12740,107
|
|
20240318,133800,286412730,12740,12740,12740,12740,38
|
|
20240318,133700,285928610,12740,12740,12740,12740,0
|
|
20240318,133600,285928610,12740,12740,12740,12740,7
|
|
20240318,133500,285839430,12740,12740,12830,12740,71
|
|
20240318,133400,284933810,12740,12740,12740,12740,60
|
|
20240318,133300,284169410,12800,12810,12810,12800,11
|
|
20240318,133200,284028600,12810,12740,12810,12740,7450
|
|
20240318,133100,189101350,12740,12740,12750,12740,312
|
|
20240318,133000,185123730,12740,12740,12740,12740,10
|
|
20240318,132900,184996330,12740,12740,12740,12740,172
|
|
20240318,132800,182805050,12740,12740,12740,12740,0
|
|
20240318,132700,182805050,12740,12740,12740,12740,0
|
|
20240318,132600,182805050,12740,12740,12740,12740,0
|
|
20240318,132500,182805050,12740,12750,12750,12740,14
|
|
20240318,132400,182626560,12740,12740,12740,12740,0
|
|
20240318,132300,182626560,12740,12740,12740,12740,0
|
|
20240318,132200,182626560,12740,12740,12740,12740,0
|
|
20240318,132100,182626560,12740,12740,12740,12740,3
|
|
20240318,132000,182588340,12740,12740,12740,12740,0
|
|
20240318,131900,182588340,12740,12740,12740,12740,0
|
|
20240318,131800,182588340,12740,12740,12740,12740,0
|
|
20240318,131700,182588340,12740,12740,12740,12740,0
|
|
20240318,131600,182588340,12740,12750,12750,12740,18
|
|
20240318,131500,182358860,12750,12750,12750,12750,0
|
|
20240318,131400,182358860,12750,12760,12760,12750,111
|
|
20240318,131300,180943600,12760,12760,12810,12760,6
|
|
20240318,131200,180866990,12760,12760,12760,12760,6
|
|
20240318,131100,180790430,12800,12800,12800,12800,50
|
|
20240318,131000,180150430,12800,12800,12800,12800,3
|
|
20240318,130900,180112030,12800,12800,12800,12800,0
|
|
20240318,130800,180112030,12800,12800,12800,12800,7
|
|
20240318,130700,180022430,12800,12800,12800,12800,0
|
|
20240318,130600,180022430,12800,12800,12800,12800,0
|
|
20240318,130500,180022430,12800,12800,12800,12800,0
|
|
20240318,130400,180022430,12800,12800,12800,12800,0
|
|
20240318,130300,180022430,12800,12800,12800,12800,0
|
|
20240318,130200,180022430,12800,12800,12800,12800,0
|
|
20240318,130100,180022430,12800,12800,12800,12800,0
|
|
20240318,130000,180022430,12800,12800,12800,12800,0
|
|
20240318,125900,180022430,12800,12800,12800,12800,0
|
|
20240318,125800,180022430,12800,12800,12800,12800,0
|
|
20240318,125700,180022430,12800,12780,12800,12710,360
|
|
20240318,125600,175424150,12700,12700,12700,12700,400
|
|
20240318,125500,170344150,12730,12730,12730,12730,2
|
|
20240318,125400,170318690,12790,12740,12790,12700,2055
|
|
20240318,125300,144189220,12740,12740,12740,12740,0
|
|
20240318,125200,144189220,12740,12770,12770,12740,209
|
|
20240318,125100,141522100,12780,12780,12780,12780,0
|
|
20240318,125000,141522100,12780,12780,12780,12780,0
|
|
20240318,124900,141522100,12780,12780,12780,12780,10
|
|
20240318,124800,141394300,12780,12780,12780,12780,54
|
|
20240318,124700,140704180,12780,12780,12780,12780,12
|
|
20240318,124600,140550820,12780,12790,12790,12780,400
|
|
20240318,124500,135437370,12800,12800,12800,12800,42
|
|
20240318,124400,134899770,12800,12800,12800,12800,0
|
|
20240318,124300,134899770,12800,12800,12800,12800,39
|
|
20240318,124200,134400570,12810,12810,12810,12810,1
|
|
20240318,124100,134387760,12800,12800,12800,12800,0
|
|
20240318,124000,134387760,12800,12800,12800,12800,0
|
|
20240318,123900,134387760,12800,12800,12800,12800,0
|
|
20240318,123800,134387760,12800,12800,12800,12800,0
|
|
20240318,123700,134387760,12800,12800,12800,12800,0
|
|
20240318,123600,134387760,12800,12800,12800,12800,3
|
|
20240318,123500,134349360,12800,12800,12800,12800,1
|
|
20240318,123400,134336560,12810,12810,12810,12810,0
|
|
20240318,123300,134336560,12810,12810,12810,12810,0
|
|
20240318,123200,134336560,12810,12810,12810,12810,0
|
|
20240318,123100,134336560,12810,12810,12810,12810,0
|
|
20240318,123000,134336560,12810,12810,12810,12810,1
|
|
20240318,122900,134323750,12790,12790,12790,12790,0
|
|
20240318,122800,134323750,12790,12790,12790,12790,0
|
|
20240318,122700,134323750,12790,12790,12790,12790,0
|
|
20240318,122600,134323750,12790,12790,12790,12790,3
|
|
20240318,122500,134285380,12790,12790,12790,12790,3
|
|
20240318,122400,134247010,12790,12790,12790,12790,3
|
|
20240318,122300,134208640,12780,12780,12780,12780,99
|
|
20240318,122200,132943420,12780,12780,12780,12780,6
|
|
20240318,122100,132866740,12780,12780,12780,12780,0
|
|
20240318,122000,132866740,12780,12780,12780,12780,0
|
|
20240318,121900,132866740,12780,12790,12790,12780,3
|
|
20240318,121800,132828380,12790,12790,12790,12790,60
|
|
20240318,121700,132060980,12790,12790,12790,12790,0
|
|
20240318,121600,132060980,12790,12790,12790,12790,59
|
|
20240318,121500,131306370,12800,12800,12800,12800,10
|
|
20240318,121400,131178370,12810,12810,12810,12810,0
|
|
20240318,121300,131178370,12810,12810,12810,12810,1
|
|
20240318,121200,131165560,12810,12810,12810,12810,0
|
|
20240318,121100,131165560,12810,12810,12810,12800,38
|
|
20240318,121000,130679100,12800,12800,12800,12800,31
|
|
20240318,120900,130282300,12800,12800,12800,12800,60
|
|
20240318,120800,129514300,12780,12780,12780,12780,0
|
|
20240318,120700,129514300,12780,12780,12780,12780,0
|
|
20240318,120600,129514300,12780,12800,12800,12780,39
|
|
20240318,120500,129015860,12800,12800,12800,12800,0
|
|
20240318,120400,129015860,12800,12800,12800,12800,21
|
|
20240318,120300,128747060,12780,12780,12780,12780,23
|
|
20240318,120200,128453120,12780,12780,12780,12780,0
|
|
20240318,120100,128453120,12780,12760,12780,12760,3
|
|
20240318,120000,128414800,12760,12760,12760,12760,277
|
|
20240318,115900,124880280,12760,12760,12760,12760,68
|
|
20240318,115800,124012600,12760,12760,12760,12760,25
|
|
20240318,115700,123693600,12780,12780,12780,12780,0
|
|
20240318,115600,123693600,12780,12780,12780,12780,0
|
|
20240318,115500,123693600,12780,12780,12780,12780,0
|
|
20240318,115400,123693600,12780,12780,12780,12780,0
|
|
20240318,115300,123693600,12780,12780,12780,12780,0
|
|
20240318,115200,123693600,12780,12780,12780,12780,1
|
|
20240318,115100,123680820,12780,12780,12780,12780,1
|
|
20240318,115000,123668040,12750,12750,12750,12750,0
|
|
20240318,114900,123668040,12750,12750,12750,12750,0
|
|
20240318,114800,123668040,12750,12750,12750,12750,0
|
|
20240318,114700,123668040,12750,12750,12750,12750,0
|
|
20240318,114600,123668040,12750,12750,12750,12750,0
|
|
20240318,114500,123668040,12750,12750,12750,12750,0
|
|
20240318,114400,123668040,12750,12750,12750,12750,0
|
|
20240318,114300,123668040,12750,12750,12750,12750,0
|
|
20240318,114200,123668040,12750,12780,12780,12750,12
|
|
20240318,114100,123514980,12780,12780,12780,12780,0
|
|
20240318,114000,123514980,12780,12780,12780,12780,5
|
|
20240318,113900,123451080,12780,12780,12780,12780,2
|
|
20240318,113800,123425520,12780,12780,12780,12780,0
|
|
20240318,113700,123425520,12780,12780,12780,12780,2
|
|
20240318,113600,123399960,12780,12780,12780,12780,0
|
|
20240318,113500,123399960,12780,12760,12780,12760,55
|
|
20240318,113400,122697620,12760,12760,12760,12760,0
|
|
20240318,113300,122697620,12760,12760,12760,12760,1
|
|
20240318,113200,122684860,12730,12730,12730,12730,0
|
|
20240318,113100,122684860,12730,12730,12730,12730,0
|
|
20240318,113000,122684860,12730,12740,12740,12730,110
|
|
20240318,112900,121284550,12730,12730,12730,12730,0
|
|
20240318,112800,121284550,12730,12760,12760,12730,218
|
|
20240318,112700,118507580,12760,12760,12760,12760,0
|
|
20240318,112600,118507580,12760,12760,12760,12760,0
|
|
20240318,112500,118507580,12760,12760,12760,12760,25
|
|
20240318,112400,118188580,12760,12760,12760,12760,10
|
|
20240318,112300,118060980,12760,12770,12770,12760,22
|
|
20240318,112200,117780200,12770,12770,12770,12770,0
|
|
20240318,112100,117780200,12770,12770,12770,12770,1
|
|
20240318,112000,117767430,12770,12770,12770,12770,1
|
|
20240318,111900,117754660,12780,12780,12780,12780,1
|
|
20240318,111800,117741880,12730,12730,12730,12720,27
|
|
20240318,111700,117398180,12720,12730,12730,12720,2
|
|
20240318,111600,117372730,12730,12730,12730,12720,18
|
|
20240318,111500,117143600,12730,12730,12730,12730,2
|
|
20240318,111400,117118140,12780,12780,12780,12780,0
|
|
20240318,111300,117118140,12780,12710,12780,12710,158
|
|
20240318,111200,115109750,12710,12730,12730,12710,60
|
|
20240318,111100,114346110,12730,12730,12730,12730,10
|
|
20240318,111000,114218810,12700,12730,12730,12700,111
|
|
20240318,110900,112808300,12700,12710,12710,12700,600
|
|
20240318,110800,105187720,12700,12710,12710,12700,200
|
|
20240318,110700,102647420,12780,12750,12780,12700,778
|
|
20240318,110600,92746700,12780,12790,12790,12780,11
|
|
20240318,110500,92606110,12750,12750,12750,12750,0
|
|
20240318,110400,92606110,12750,12820,12820,12730,305
|
|
20240318,110300,88714500,12800,12830,12830,12800,317
|
|
20240318,110200,84649720,12830,12830,12830,12830,10
|
|
20240318,110100,84521420,12830,12830,12830,12830,28
|
|
20240318,110000,84162180,12830,12830,12830,12830,6
|
|
20240318,105900,84085200,12840,12840,12840,12840,0
|
|
20240318,105800,84085200,12840,12840,12840,12840,0
|
|
20240318,105700,84085200,12840,12840,12840,12840,0
|
|
20240318,105600,84085200,12840,12840,12840,12840,20
|
|
20240318,105500,83828400,12840,12840,12840,12840,0
|
|
20240318,105400,83828400,12840,12840,12840,12840,0
|
|
20240318,105300,83828400,12840,12840,12840,12840,0
|
|
20240318,105200,83828400,12840,12870,12870,12840,100
|
|
20240318,105100,82543430,12870,12870,12870,12870,0
|
|
20240318,105000,82543430,12870,12870,12870,12870,0
|
|
20240318,104900,82543430,12870,12870,12870,12870,0
|
|
20240318,104800,82543430,12870,12870,12870,12870,0
|
|
20240318,104700,82543430,12870,12870,12870,12870,0
|
|
20240318,104600,82543430,12870,12870,12870,12870,0
|
|
20240318,104500,82543430,12870,12870,12870,12870,66
|
|
20240318,104400,81694010,12880,12880,12880,12880,0
|
|
20240318,104300,81694010,12880,12880,12880,12880,0
|
|
20240318,104200,81694010,12880,12880,12880,12880,0
|
|
20240318,104100,81694010,12880,12880,12880,12880,1
|
|
20240318,104000,81681130,12860,12860,12860,12860,0
|
|
20240318,103900,81681130,12860,12860,12860,12860,0
|
|
20240318,103800,81681130,12860,12890,12890,12860,6
|
|
20240318,103700,81603940,12880,12880,12880,12880,3
|
|
20240318,103600,81565300,12840,12840,12840,12840,0
|
|
20240318,103500,81565300,12840,12840,12840,12840,0
|
|
20240318,103400,81565300,12840,12840,12840,12840,0
|
|
20240318,103300,81565300,12840,12840,12840,12840,0
|
|
20240318,103200,81565300,12840,12840,12840,12840,2
|
|
20240318,103100,81539620,12870,12860,12870,12860,100
|
|
20240318,103000,80252640,12870,12870,12870,12870,0
|
|
20240318,102900,80252640,12870,12860,12870,12700,1001
|
|
20240318,102800,67438490,12860,12860,12860,12860,0
|
|
20240318,102700,67438490,12860,12860,12860,12860,0
|
|
20240318,102600,67438490,12860,12860,12860,12860,22
|
|
20240318,102500,67155570,12860,12860,12860,12860,60
|
|
20240318,102400,66383970,12860,12860,12860,12860,21
|
|
20240318,102300,66113910,12830,12830,12830,12830,0
|
|
20240318,102200,66113910,12830,12840,12840,12830,300
|
|
20240318,102100,62264790,12860,12860,12860,12860,39
|
|
20240318,102000,61763250,12840,12840,12840,12840,0
|
|
20240318,101900,61763250,12840,12840,12840,12840,0
|
|
20240318,101800,61763250,12840,12840,12840,12840,0
|
|
20240318,101700,61763250,12840,12840,12840,12840,0
|
|
20240318,101600,61763250,12840,12840,12840,12840,4
|
|
20240318,101500,61711890,12860,12850,12860,12830,707
|
|
20240318,101400,52634040,12860,12860,12860,12860,0
|
|
20240318,101300,52634040,12860,12860,12860,12860,150
|
|
20240318,101200,50705040,12870,12860,12870,12860,16
|
|
20240318,101100,50499200,12870,12870,12870,12870,156
|
|
20240318,101000,48491480,12870,12870,12870,12870,180
|
|
20240318,100900,46174880,12870,12870,12870,12870,0
|
|
20240318,100800,46174880,12870,12870,12870,12870,5
|
|
20240318,100700,46110530,12880,12880,12880,12880,1
|
|
20240318,100600,46097650,12880,12880,12880,12880,1
|
|
20240318,100500,46084770,12880,12880,12880,12880,2
|
|
20240318,100400,46059010,12880,12870,12880,12870,29
|
|
20240318,100300,45685720,12870,12880,12880,12870,5
|
|
20240318,100200,45621360,12880,12880,12880,12880,27
|
|
20240318,100100,45273600,12880,12880,12880,12880,0
|
|
20240318,100000,45273600,12880,12880,12880,12880,1
|
|
20240318,095900,45260720,12880,12880,12880,12880,2
|
|
20240318,095800,45234960,12860,12860,12860,12860,0
|
|
20240318,095700,45234960,12860,12860,12860,12860,0
|
|
20240318,095600,45234960,12860,12860,12860,12860,0
|
|
20240318,095500,45234960,12860,12860,12860,12860,0
|
|
20240318,095400,45234960,12860,12880,12880,12860,175
|
|
20240318,095300,42983310,12880,12880,12880,12880,4
|
|
20240318,095200,42931790,12880,12880,12880,12880,0
|
|
20240318,095100,42931790,12880,12880,12880,12880,0
|
|
20240318,095000,42931790,12880,12880,12880,12880,29
|
|
20240318,094900,42558270,12880,12880,12880,12880,0
|
|
20240318,094800,42558270,12880,12880,12880,12880,0
|
|
20240318,094700,42558270,12880,12880,12880,12880,0
|
|
20240318,094600,42558270,12880,12880,12880,12880,0
|
|
20240318,094500,42558270,12880,12880,12880,12880,0
|
|
20240318,094400,42558270,12880,12880,12880,12880,1
|
|
20240318,094300,42545390,12880,12890,12890,12880,151
|
|
20240318,094200,40600500,12880,12880,12880,12880,0
|
|
20240318,094100,40600500,12880,12910,12910,12880,256
|
|
20240318,094000,37298190,12910,12910,12910,12910,0
|
|
20240318,093900,37298190,12910,12910,12910,12910,47
|
|
20240318,093800,36691420,12910,12920,12940,12910,609
|
|
20240318,093700,28826390,12930,12930,12930,12930,1
|
|
20240318,093600,28813460,12920,12940,12940,12920,90
|
|
20240318,093500,27649820,12960,12960,12960,12960,0
|
|
20240318,093400,27649820,12960,12960,12960,12960,1
|
|
20240318,093300,27636860,12930,12940,12940,12930,20
|
|
20240318,093200,27378240,12930,12930,12930,12930,30
|
|
20240318,093100,26990340,12930,12930,12930,12930,0
|
|
20240318,093000,26990340,12930,12960,12960,12930,397
|
|
20240318,092900,21846490,12960,12950,12960,12940,65
|
|
20240318,092800,21004680,12960,12970,12970,12960,44
|
|
20240318,092700,20434010,12970,12970,12970,12970,66
|
|
20240318,092600,19577990,12980,12980,12980,12980,1
|
|
20240318,092500,19565010,12980,12980,12980,12980,0
|
|
20240318,092400,19565010,12980,12980,12980,12980,0
|
|
20240318,092300,19565010,12980,12980,12980,12980,0
|
|
20240318,092200,19565010,12980,12980,12980,12980,0
|
|
20240318,092100,19565010,12980,12980,12980,12980,0
|
|
20240318,092000,19565010,12980,12980,12980,12980,74
|
|
20240318,091900,18604490,12980,12980,12980,12980,0
|
|
20240318,091800,18604490,12980,12980,12980,12980,65
|
|
20240318,091700,17760790,12980,12980,12980,12980,0
|
|
20240318,091600,17760790,12980,12980,12980,12980,0
|
|
20240318,091500,17760790,12980,12980,12980,12980,1
|
|
20240318,091400,17747810,12980,12980,12980,12980,600
|
|
20240318,091300,9959810,12980,12980,12980,12980,200
|
|
20240318,091200,7363810,12970,12980,12980,12970,47
|
|
20240318,091100,6754210,12950,12950,12950,12950,1
|
|
20240318,091000,6741260,12930,12930,12930,12930,3
|
|
20240318,090900,6702470,12910,12910,12910,12910,106
|
|
20240318,090800,5334010,13010,13010,13010,13010,0
|
|
20240318,090700,5334010,13010,13010,13010,13010,0
|
|
20240318,090600,5334010,13010,13010,13010,13010,40
|
|
20240318,090500,4813610,13010,12910,13010,12910,13
|
|
20240318,090400,4644830,12910,12910,12910,12910,64
|
|
20240318,090300,3818590,13000,12910,13000,12910,81
|
|
20240318,090200,2766320,12910,12940,12940,12910,4
|
|
20240318,090100,2714620,13010,13010,13010,13010,101
|
|
20240318,090000,1400610,13070,13090,13090,13070,107
|