680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,201700,788478450,13820,13820,13820,13820,220
|
|
20240322,201600,788478450,13820,13820,13820,13820,0
|
|
20240322,201500,788478450,13820,13820,13820,13820,0
|
|
20240322,201400,788478450,13820,13820,13820,13820,0
|
|
20240322,201300,788478450,13820,13820,13820,13820,0
|
|
20240322,201200,788478450,13820,13820,13820,13820,0
|
|
20240322,201100,788478450,13820,13820,13820,13820,0
|
|
20240322,201000,788478450,13820,13820,13820,13820,0
|
|
20240322,200900,788478450,13820,13820,13820,13820,0
|
|
20240322,200800,788478450,13820,13820,13820,13820,0
|
|
20240322,200700,788478450,13820,13820,13820,13820,0
|
|
20240322,200600,788478450,13820,13820,13820,13820,0
|
|
20240322,200500,788478450,13820,13820,13820,13820,0
|
|
20240322,200400,788478450,13820,13820,13820,13820,0
|
|
20240322,200300,788478450,13820,13820,13820,13820,0
|
|
20240322,200200,788478450,13820,13820,13820,13820,0
|
|
20240322,200100,788478450,13820,13820,13820,13820,0
|
|
20240322,200000,788478450,13820,13820,13820,13820,0
|
|
20240322,195900,788478450,13820,13820,13820,13820,0
|
|
20240322,195800,788478450,13820,13820,13820,13820,0
|
|
20240322,195700,788478450,13820,13820,13820,13820,0
|
|
20240322,195600,788478450,13820,13820,13820,13820,0
|
|
20240322,195500,788478450,13820,13820,13820,13820,0
|
|
20240322,195400,788478450,13820,13820,13820,13820,0
|
|
20240322,195300,788478450,13820,13820,13820,13820,0
|
|
20240322,195200,788478450,13820,13820,13820,13820,0
|
|
20240322,195100,788478450,13820,13820,13820,13820,0
|
|
20240322,195000,788478450,13820,13820,13820,13820,0
|
|
20240322,194900,788478450,13820,13820,13820,13820,0
|
|
20240322,194800,788478450,13820,13820,13820,13820,0
|
|
20240322,194700,788478450,13820,13820,13820,13820,220
|
|
20240322,194600,788478450,13820,13820,13820,13820,0
|
|
20240322,194500,788478450,13820,13820,13820,13820,0
|
|
20240322,194400,788478450,13820,13820,13820,13820,0
|
|
20240322,194300,788478450,13820,13820,13820,13820,0
|
|
20240322,194200,788478450,13820,13820,13820,13820,0
|
|
20240322,194100,788478450,13820,13820,13820,13820,0
|
|
20240322,194000,788478450,13820,13820,13820,13820,0
|
|
20240322,193900,788478450,13820,13820,13820,13820,0
|
|
20240322,193800,788478450,13820,13820,13820,13820,0
|
|
20240322,193700,788478450,13820,13820,13820,13820,0
|
|
20240322,193600,788478450,13820,13820,13820,13820,0
|
|
20240322,193500,788478450,13820,13820,13820,13820,0
|
|
20240322,193400,788478450,13820,13820,13820,13820,0
|
|
20240322,193300,788478450,13820,13820,13820,13820,0
|
|
20240322,193200,788478450,13820,13820,13820,13820,0
|
|
20240322,193100,788478450,13820,13820,13820,13820,0
|
|
20240322,193000,788478450,13820,13820,13820,13820,0
|
|
20240322,192900,788478450,13820,13820,13820,13820,0
|
|
20240322,192800,788478450,13820,13820,13820,13820,0
|
|
20240322,192700,788478450,13820,13820,13820,13820,0
|
|
20240322,192600,788478450,13820,13820,13820,13820,0
|
|
20240322,192500,788478450,13820,13820,13820,13820,0
|
|
20240322,192400,788478450,13820,13820,13820,13820,0
|
|
20240322,192300,788478450,13820,13820,13820,13820,0
|
|
20240322,192200,788478450,13820,13820,13820,13820,0
|
|
20240322,192100,788478450,13820,13820,13820,13820,0
|
|
20240322,192000,788478450,13820,13820,13820,13820,0
|
|
20240322,191900,788478450,13820,13820,13820,13820,0
|
|
20240322,191800,788478450,13820,13820,13820,13820,0
|
|
20240322,191700,788478450,13820,13820,13820,13820,220
|
|
20240322,191600,788478450,13820,13820,13820,13820,0
|
|
20240322,191500,788478450,13820,13820,13820,13820,0
|
|
20240322,191400,788478450,13820,13820,13820,13820,0
|
|
20240322,191300,788478450,13820,13820,13820,13820,0
|
|
20240322,191200,788478450,13820,13820,13820,13820,0
|
|
20240322,191100,788478450,13820,13820,13820,13820,0
|
|
20240322,191000,788478450,13820,13820,13820,13820,0
|
|
20240322,190900,788478450,13820,13820,13820,13820,0
|
|
20240322,190800,788478450,13820,13820,13820,13820,0
|
|
20240322,190700,788478450,13820,13820,13820,13820,0
|
|
20240322,190600,788478450,13820,13820,13820,13820,0
|
|
20240322,190500,788478450,13820,13820,13820,13820,0
|
|
20240322,190400,788478450,13820,13820,13820,13820,0
|
|
20240322,190300,788478450,13820,13820,13820,13820,0
|
|
20240322,190200,788478450,13820,13820,13820,13820,0
|
|
20240322,190100,788478450,13820,13820,13820,13820,0
|
|
20240322,190000,788478450,13820,13820,13820,13820,0
|
|
20240322,185900,788478450,13820,13820,13820,13820,0
|
|
20240322,185800,788478450,13820,13820,13820,13820,0
|
|
20240322,185700,788478450,13820,13820,13820,13820,0
|
|
20240322,185600,788478450,13820,13820,13820,13820,0
|
|
20240322,185500,788478450,13820,13820,13820,13820,0
|
|
20240322,185400,788478450,13820,13820,13820,13820,0
|
|
20240322,185300,788478450,13820,13820,13820,13820,0
|
|
20240322,185200,788478450,13820,13820,13820,13820,0
|
|
20240322,185100,788478450,13820,13820,13820,13820,0
|
|
20240322,185000,788478450,13820,13820,13820,13820,0
|
|
20240322,184900,788478450,13820,13820,13820,13820,0
|
|
20240322,184800,788478450,13820,13820,13820,13820,0
|
|
20240322,184700,788478450,13820,13820,13820,13820,220
|
|
20240322,184600,788478450,13820,13820,13820,13820,0
|
|
20240322,184500,788478450,13820,13820,13820,13820,0
|
|
20240322,184400,788478450,13820,13820,13820,13820,0
|
|
20240322,184300,788478450,13820,13820,13820,13820,0
|
|
20240322,184200,788478450,13820,13820,13820,13820,0
|
|
20240322,184100,788478450,13820,13820,13820,13820,0
|
|
20240322,184000,788478450,13820,13820,13820,13820,0
|
|
20240322,183900,788478450,13820,13820,13820,13820,0
|
|
20240322,183800,788478450,13820,13820,13820,13820,0
|
|
20240322,183700,788478450,13820,13820,13820,13820,0
|
|
20240322,183600,788478450,13820,13820,13820,13820,0
|
|
20240322,183500,788478450,13820,13820,13820,13820,0
|
|
20240322,183400,788478450,13820,13820,13820,13820,0
|
|
20240322,183300,788478450,13820,13820,13820,13820,0
|
|
20240322,183200,788478450,13820,13820,13820,13820,0
|
|
20240322,183100,788478450,13820,13820,13820,13820,0
|
|
20240322,183000,788478450,13820,13820,13820,13820,0
|
|
20240322,182900,788478450,13820,13820,13820,13820,0
|
|
20240322,182800,788478450,13820,13820,13820,13820,0
|
|
20240322,182700,788478450,13820,13820,13820,13820,0
|
|
20240322,182600,788478450,13820,13820,13820,13820,0
|
|
20240322,182500,788478450,13820,13820,13820,13820,0
|
|
20240322,182400,788478450,13820,13820,13820,13820,0
|
|
20240322,182300,788478450,13820,13820,13820,13820,0
|
|
20240322,182200,788478450,13820,13820,13820,13820,0
|
|
20240322,182100,788478450,13820,13820,13820,13820,0
|
|
20240322,182000,788478450,13820,13820,13820,13820,0
|
|
20240322,181900,788478450,13820,13820,13820,13820,0
|
|
20240322,181800,788478450,13820,13820,13820,13820,0
|
|
20240322,181700,788478450,13820,13820,13820,13820,220
|
|
20240322,181600,788478450,13820,13820,13820,13820,0
|
|
20240322,181500,788478450,13820,13820,13820,13820,0
|
|
20240322,181400,788478450,13820,13820,13820,13820,0
|
|
20240322,181300,788478450,13820,13820,13820,13820,0
|
|
20240322,181200,788478450,13820,13820,13820,13820,0
|
|
20240322,181100,788478450,13820,13820,13820,13820,0
|
|
20240322,181000,788478450,13820,13820,13820,13820,0
|
|
20240322,180900,788478450,13820,13820,13820,13820,0
|
|
20240322,180800,788478450,13820,13820,13820,13820,0
|
|
20240322,180700,788478450,13820,13820,13820,13820,0
|
|
20240322,180600,788478450,13820,13820,13820,13820,0
|
|
20240322,180500,788478450,13820,13820,13820,13820,0
|
|
20240322,180400,788478450,13820,13820,13820,13820,0
|
|
20240322,180300,788478450,13820,13820,13820,13820,0
|
|
20240322,180200,788478450,13820,13820,13820,13820,0
|
|
20240322,180100,788478450,13820,13820,13820,13820,0
|
|
20240322,180000,788478450,13820,13820,13820,13820,0
|
|
20240322,175900,788478450,13820,13820,13820,13820,0
|
|
20240322,175800,788478450,13820,13820,13820,13820,0
|
|
20240322,175700,788478450,13820,13820,13820,13820,0
|
|
20240322,175600,788478450,13820,13820,13820,13820,0
|
|
20240322,175500,788478450,13820,13820,13820,13820,0
|
|
20240322,175400,788478450,13820,13820,13820,13820,0
|
|
20240322,175300,788478450,13820,13820,13820,13820,0
|
|
20240322,175200,788478450,13820,13820,13820,13820,0
|
|
20240322,175100,788478450,13820,13820,13820,13820,0
|
|
20240322,175000,788478450,13820,13820,13820,13820,0
|
|
20240322,174900,788478450,13820,13820,13820,13820,0
|
|
20240322,174800,788478450,13820,13820,13820,13820,0
|
|
20240322,174700,788478450,13820,13820,13820,13820,220
|
|
20240322,174600,788478450,13820,13820,13820,13820,0
|
|
20240322,174500,788478450,13820,13820,13820,13820,0
|
|
20240322,174400,788478450,13820,13820,13820,13820,0
|
|
20240322,174300,788478450,13820,13820,13820,13820,0
|
|
20240322,174200,788478450,13820,13820,13820,13820,0
|
|
20240322,174100,788478450,13820,13820,13820,13820,0
|
|
20240322,174000,788478450,13820,13820,13820,13820,0
|
|
20240322,173900,788478450,13820,13820,13820,13820,0
|
|
20240322,173800,788478450,13820,13820,13820,13820,0
|
|
20240322,173700,788478450,13820,13820,13820,13820,0
|
|
20240322,173600,788478450,13820,13820,13820,13820,0
|
|
20240322,173500,788478450,13820,13820,13820,13820,0
|
|
20240322,173400,788478450,13820,13820,13820,13820,0
|
|
20240322,173300,788478450,13820,13820,13820,13820,0
|
|
20240322,173200,788478450,13820,13820,13820,13820,0
|
|
20240322,173100,788478450,13820,13820,13820,13820,0
|
|
20240322,173000,788478450,13820,13820,13820,13820,0
|
|
20240322,172900,788478450,13820,13820,13820,13820,0
|
|
20240322,172800,788478450,13820,13820,13820,13820,0
|
|
20240322,172700,788478450,13820,13820,13820,13820,0
|
|
20240322,172600,788478450,13820,13820,13820,13820,0
|
|
20240322,172500,788478450,13820,13820,13820,13820,0
|
|
20240322,172400,788478450,13820,13820,13820,13820,0
|
|
20240322,172300,788478450,13820,13820,13820,13820,0
|
|
20240322,172200,788478450,13820,13820,13820,13820,0
|
|
20240322,172100,788478450,13820,13820,13820,13820,0
|
|
20240322,172000,788478450,13820,13820,13820,13820,0
|
|
20240322,171900,788478450,13820,13820,13820,13820,0
|
|
20240322,171800,788478450,13820,13820,13820,13820,0
|
|
20240322,171700,788478450,13820,13820,13820,13820,220
|
|
20240322,171600,788478450,13820,13820,13820,13820,0
|
|
20240322,171500,788478450,13820,13820,13820,13820,0
|
|
20240322,171400,788478450,13820,13820,13820,13820,0
|
|
20240322,171300,788478450,13820,13820,13820,13820,0
|
|
20240322,171200,788478450,13820,13820,13820,13820,0
|
|
20240322,171100,788478450,13820,13820,13820,13820,0
|
|
20240322,171000,788478450,13820,13820,13820,13820,0
|
|
20240322,170900,788478450,13820,13820,13820,13820,0
|
|
20240322,170800,788478450,13820,13820,13820,13820,0
|
|
20240322,170700,788478450,13820,13820,13820,13820,0
|
|
20240322,170600,788478450,13820,13820,13820,13820,0
|
|
20240322,170500,788478450,13820,13820,13820,13820,0
|
|
20240322,170400,788478450,13820,13820,13820,13820,0
|
|
20240322,170300,788478450,13820,13820,13820,13820,0
|
|
20240322,170200,788478450,13820,13820,13820,13820,0
|
|
20240322,170100,788478450,13820,13820,13820,13820,0
|
|
20240322,170000,788478450,13820,13820,13820,13820,0
|
|
20240322,165900,788478450,13820,13820,13820,13820,0
|
|
20240322,165800,788478450,13820,13820,13820,13820,0
|
|
20240322,165700,788478450,13820,13820,13820,13820,0
|
|
20240322,165600,788478450,13820,13820,13820,13820,0
|
|
20240322,165500,788478450,13820,13820,13820,13820,0
|
|
20240322,165400,788478450,13820,13820,13820,13820,0
|
|
20240322,165300,788478450,13820,13820,13820,13820,0
|
|
20240322,165200,788478450,13820,13820,13820,13820,0
|
|
20240322,165100,788478450,13820,13820,13820,13820,0
|
|
20240322,165000,788478450,13820,13820,13820,13820,0
|
|
20240322,164900,788478450,13820,13820,13820,13820,0
|
|
20240322,164800,788478450,13820,13820,13820,13820,0
|
|
20240322,164700,788478450,13820,13820,13820,13820,220
|
|
20240322,164600,788478450,13820,13820,13820,13820,0
|
|
20240322,164500,788478450,13820,13820,13820,13820,0
|
|
20240322,164400,788478450,13820,13820,13820,13820,0
|
|
20240322,164300,788478450,13820,13820,13820,13820,0
|
|
20240322,164200,788478450,13820,13820,13820,13820,0
|
|
20240322,164100,788478450,13820,13820,13820,13820,0
|
|
20240322,164000,788478450,13820,13820,13820,13820,0
|
|
20240322,163900,788478450,13820,13820,13820,13820,0
|
|
20240322,163800,788478450,13820,13820,13820,13820,0
|
|
20240322,163700,788478450,13820,13820,13820,13820,0
|
|
20240322,163600,788478450,13820,13820,13820,13820,0
|
|
20240322,163500,788478450,13820,13820,13820,13820,0
|
|
20240322,163400,788478450,13820,13820,13820,13820,0
|
|
20240322,163300,788478450,13820,13820,13820,13820,0
|
|
20240322,163200,788478450,13820,13820,13820,13820,0
|
|
20240322,163100,788478450,13820,13820,13820,13820,0
|
|
20240322,163000,788478450,13820,13820,13820,13820,0
|
|
20240322,162900,788478450,13820,13820,13820,13820,0
|
|
20240322,162800,788478450,13820,13820,13820,13820,0
|
|
20240322,162700,788478450,13820,13820,13820,13820,0
|
|
20240322,162600,788478450,13820,13820,13820,13820,0
|
|
20240322,162500,788478450,13820,13820,13820,13820,0
|
|
20240322,162400,788478450,13820,13820,13820,13820,0
|
|
20240322,162300,788478450,13820,13820,13820,13820,0
|
|
20240322,162200,788478450,13820,13820,13820,13820,0
|
|
20240322,162100,788478450,13820,13820,13820,13820,0
|
|
20240322,162000,788478450,13820,13820,13820,13820,0
|
|
20240322,161900,788478450,13820,13820,13820,13820,0
|
|
20240322,161800,788478450,13820,13820,13820,13820,0
|
|
20240322,161700,788478450,13820,13820,13820,13820,220
|
|
20240322,161600,788478450,13820,13820,13820,13820,0
|
|
20240322,161500,788478450,13820,13820,13820,13820,0
|
|
20240322,161400,788478450,13820,13820,13820,13820,0
|
|
20240322,161300,788478450,13820,13820,13820,13820,0
|
|
20240322,161200,788478450,13820,13820,13820,13820,0
|
|
20240322,161100,788478450,13820,13820,13820,13820,0
|
|
20240322,161000,788478450,13820,13820,13820,13820,0
|
|
20240322,160900,788478450,13820,13820,13820,13820,0
|
|
20240322,160800,788478450,13820,13820,13820,13820,0
|
|
20240322,160700,788478450,13820,13820,13820,13820,0
|
|
20240322,160600,788478450,13820,13820,13820,13820,0
|
|
20240322,160500,788478450,13820,13820,13820,13820,0
|
|
20240322,160400,788478450,13820,13820,13820,13820,0
|
|
20240322,160300,788478450,13820,13820,13820,13820,0
|
|
20240322,160200,788478450,13820,13820,13820,13820,0
|
|
20240322,160100,788478450,13820,13820,13820,13820,0
|
|
20240322,160000,788478450,13820,13820,13820,13820,0
|
|
20240322,155900,788478450,13820,13820,13820,13820,0
|
|
20240322,155800,788478450,13820,13820,13820,13820,0
|
|
20240322,155700,788478450,13820,13820,13820,13820,0
|
|
20240322,155600,788478450,13820,13820,13820,13820,0
|
|
20240322,155500,788478450,13820,13820,13820,13820,0
|
|
20240322,155400,788478450,13820,13820,13820,13820,0
|
|
20240322,155300,788478450,13820,13820,13820,13820,0
|
|
20240322,155200,788478450,13820,13820,13820,13820,0
|
|
20240322,155100,788478450,13820,13820,13820,13820,0
|
|
20240322,155000,788478450,13820,13820,13820,13820,0
|
|
20240322,154900,788478450,13820,13820,13820,13820,0
|
|
20240322,154800,788478450,13820,13820,13820,13820,0
|
|
20240322,154700,788478450,13820,13820,13820,13820,220
|
|
20240322,154600,788478450,13820,13820,13820,13820,0
|
|
20240322,154500,788478450,13820,13820,13820,13820,0
|
|
20240322,154400,788478450,13820,13820,13820,13820,0
|
|
20240322,154300,788478450,13820,13820,13820,13820,0
|
|
20240322,154200,788478450,13820,13820,13820,13820,0
|
|
20240322,154100,788478450,13820,13820,13820,13820,0
|
|
20240322,154000,788478450,13820,13820,13820,13820,0
|
|
20240322,153900,788478450,13820,13820,13820,13820,0
|
|
20240322,153800,788478450,13820,13820,13820,13820,0
|
|
20240322,153700,788478450,13820,13820,13820,13820,0
|
|
20240322,153600,788478450,13820,13820,13820,13820,0
|
|
20240322,153500,788478450,13820,13820,13820,13820,0
|
|
20240322,153400,788478450,13820,13820,13820,13820,0
|
|
20240322,153300,788478450,13820,13820,13820,13820,0
|
|
20240322,153200,788478450,13820,13820,13820,13820,0
|
|
20240322,153100,788478450,13820,13820,13820,13820,0
|
|
20240322,153000,788478450,13820,13820,13820,13820,220
|
|
20240322,152900,785438050,13850,13850,13850,13850,0
|
|
20240322,152800,785438050,13850,13850,13850,13850,0
|
|
20240322,152700,785438050,13850,13850,13850,13850,0
|
|
20240322,152600,785438050,13850,13850,13850,13850,0
|
|
20240322,152500,785438050,13850,13850,13850,13850,0
|
|
20240322,152400,785438050,13850,13850,13850,13850,0
|
|
20240322,152300,785438050,13850,13850,13850,13850,0
|
|
20240322,152200,785438050,13850,13850,13850,13850,0
|
|
20240322,152100,785438050,13850,13850,13850,13850,0
|
|
20240322,152000,785438050,13850,13850,13850,13850,0
|
|
20240322,151900,785438050,13850,13820,13850,13770,18
|
|
20240322,151800,785189610,13800,13760,13800,13760,439
|
|
20240322,151700,779131570,13760,13760,13850,13760,65
|
|
20240322,151600,778233170,13760,13760,13820,13760,194
|
|
20240322,151500,775556670,13790,13760,13790,13760,57
|
|
20240322,151400,774771880,13760,13760,13760,13760,14
|
|
20240322,151300,774579240,13760,13760,13760,13760,13
|
|
20240322,151200,774400360,13760,13750,13770,13750,37
|
|
20240322,151100,773891210,13770,13750,13770,13750,21
|
|
20240322,151000,773602310,13750,13750,13780,13750,20
|
|
20240322,150900,773326990,13750,13750,13770,13750,14
|
|
20240322,150800,773134470,13750,13750,13810,13750,47
|
|
20240322,150700,772487180,13750,13740,13750,13740,69
|
|
20240322,150600,771538530,13750,13750,13760,13750,18
|
|
20240322,150500,771291010,13750,13740,13750,13740,61
|
|
20240322,150400,770452410,13740,13740,13740,13740,18
|
|
20240322,150300,770205090,13750,13750,13750,13750,46
|
|
20240322,150200,769572590,13750,13750,13750,13750,47
|
|
20240322,150100,768926340,13750,13750,13750,13750,24
|
|
20240322,150000,768596340,13750,13750,13750,13750,22
|
|
20240322,145900,768293840,13750,13750,13750,13750,15
|
|
20240322,145800,768087590,13750,13750,13750,13750,12
|
|
20240322,145700,767922590,13750,13750,13750,13750,28
|
|
20240322,145600,767537590,13750,13760,13760,13750,99
|
|
20240322,145500,766175460,13760,13760,13760,13760,13
|
|
20240322,145400,765996580,13760,13750,13760,13750,98
|
|
20240322,145300,764648230,13750,13760,13760,13750,25
|
|
20240322,145200,764304430,13760,13750,13760,13750,50
|
|
20240322,145100,763616530,13750,13750,13760,13750,22
|
|
20240322,145000,763313930,13750,13750,13750,13750,13
|
|
20240322,144900,763135180,13750,13740,13750,13740,64
|
|
20240322,144800,762255290,13750,13740,13750,13740,39
|
|
20240322,144700,761719410,13740,13740,13750,13740,68
|
|
20240322,144600,760785080,13740,13740,13750,13740,19
|
|
20240322,144500,760523970,13750,13730,13760,13730,23
|
|
20240322,144400,760207930,13730,13730,13750,13730,31
|
|
20240322,144300,759782040,13730,13740,13750,13730,130
|
|
20240322,144200,757996530,13740,13740,13750,13740,74
|
|
20240322,144100,756979760,13740,13740,13740,13740,26
|
|
20240322,144000,756622520,13740,13740,13740,13740,18
|
|
20240322,143900,756375200,13740,13740,13740,13740,62
|
|
20240322,143800,755523320,13740,13740,13740,13740,16
|
|
20240322,143700,755303480,13740,13740,13750,13740,86
|
|
20240322,143600,754121110,13740,13740,13750,13740,14
|
|
20240322,143500,753928740,13740,13760,13760,13740,603
|
|
20240322,143400,745638440,13760,13770,13770,13760,12
|
|
20240322,143300,745473310,13760,13760,13770,13760,25
|
|
20240322,143200,745129200,13760,13800,13800,13760,15
|
|
20240322,143100,744922560,13800,13800,13800,13800,14
|
|
20240322,143000,744729360,13800,13810,13810,13800,55
|
|
20240322,142900,743969940,13810,13810,13810,13810,30
|
|
20240322,142800,743555640,13810,13770,13820,13760,312
|
|
20240322,142700,739250310,13770,13760,13770,13760,12
|
|
20240322,142600,739085160,13770,13760,13770,13760,72
|
|
20240322,142500,738093850,13760,13760,13760,13760,80
|
|
20240322,142400,736993050,13770,13770,13770,13770,644
|
|
20240322,142300,728125170,13770,13770,13770,13770,22
|
|
20240322,142200,727822230,13770,13780,13790,13770,41
|
|
20240322,142100,727257120,13780,13790,13790,13780,26
|
|
20240322,142000,726898710,13790,13790,13790,13790,24
|
|
20240322,141900,726567750,13790,13790,13790,13790,14
|
|
20240322,141800,726374690,13790,13800,13800,13790,18
|
|
20240322,141700,726126430,13800,13800,13820,13800,41
|
|
20240322,141600,725560490,13800,13800,13810,13800,165
|
|
20240322,141500,723283480,13800,13800,13820,13800,14
|
|
20240322,141400,723090250,13800,13800,13800,13800,20
|
|
20240322,141300,722814250,13800,13800,13800,13800,16
|
|
20240322,141200,722593450,13800,13800,13800,13800,35
|
|
20240322,141100,722110450,13800,13800,13810,13800,281
|
|
20240322,141000,718231570,13800,13800,13800,13800,22
|
|
20240322,140900,717927970,13800,13810,13810,13800,13
|
|
20240322,140800,717748540,13810,13820,13820,13810,14
|
|
20240322,140700,717555100,13810,13790,13820,13790,61
|
|
20240322,140600,716713180,13780,13770,13820,13770,19
|
|
20240322,140500,716450980,13770,13770,13820,13770,16
|
|
20240322,140400,716230240,13770,13770,13820,13770,58
|
|
20240322,140300,715430790,13800,13800,13800,13800,20
|
|
20240322,140200,715154790,13800,13800,13850,13800,25
|
|
20240322,140100,714809400,13800,13770,13810,13770,26
|
|
20240322,140000,714450700,13770,13840,13840,13770,291
|
|
20240322,135900,710429260,13840,13840,13840,13840,14
|
|
20240322,135800,710235500,13840,13840,13840,13840,15
|
|
20240322,135700,710027900,13840,13840,13840,13840,0
|
|
20240322,135600,710027900,13840,13840,13840,13840,0
|
|
20240322,135500,710027900,13840,13840,13840,13840,0
|
|
20240322,135400,710027900,13840,13840,13840,13840,100
|
|
20240322,135300,708643900,13830,13830,13830,13830,0
|
|
20240322,135200,708643900,13830,13830,13830,13830,14
|
|
20240322,135100,708450280,13830,13830,13830,13830,0
|
|
20240322,135000,708450280,13830,13830,13830,13830,0
|
|
20240322,134900,708450280,13830,13820,13830,13820,52
|
|
20240322,134800,707731630,13820,13790,13820,13790,135
|
|
20240322,134700,705868140,13800,13800,13800,13800,0
|
|
20240322,134600,705868140,13800,13800,13800,13800,0
|
|
20240322,134500,705868140,13800,13800,13800,13800,0
|
|
20240322,134400,705868140,13800,13800,13800,13800,0
|
|
20240322,134300,705868140,13800,13800,13800,13800,37
|
|
20240322,134200,705357540,13790,13790,13790,13790,5
|
|
20240322,134100,705288590,13790,13790,13790,13790,0
|
|
20240322,134000,705288590,13790,13790,13790,13790,0
|
|
20240322,133900,705288590,13790,13780,13790,13780,37
|
|
20240322,133800,704778700,13770,13770,13770,13770,0
|
|
20240322,133700,704778700,13770,13770,13770,13770,0
|
|
20240322,133600,704778700,13770,13770,13770,13770,2
|
|
20240322,133500,704751160,13770,13780,13780,13770,9
|
|
20240322,133400,704627220,13770,13770,13770,13770,4
|
|
20240322,133300,704572140,13770,13770,13770,13770,10
|
|
20240322,133200,704434440,13780,13780,13780,13780,0
|
|
20240322,133100,704434440,13780,13770,13780,13770,42
|
|
20240322,133000,703855760,13770,13770,13770,13770,0
|
|
20240322,132900,703855760,13770,13780,13780,13770,67
|
|
20240322,132800,702932550,13780,13780,13780,13780,8
|
|
20240322,132700,702822310,13780,13780,13780,13780,1
|
|
20240322,132600,702808530,13780,13780,13780,13780,0
|
|
20240322,132500,702808530,13780,13780,13780,13780,8
|
|
20240322,132400,702698290,13780,13780,13780,13780,7
|
|
20240322,132300,702601830,13790,13780,13790,13780,14
|
|
20240322,132200,702408870,13780,13780,13780,13780,9
|
|
20240322,132100,702284850,13780,13790,13790,13780,71
|
|
20240322,132000,701306350,13790,13790,13790,13790,3
|
|
20240322,131900,701264980,13800,13790,13800,13790,32
|
|
20240322,131800,700823690,13790,13790,13790,13790,9
|
|
20240322,131700,700699580,13800,13800,13800,13800,0
|
|
20240322,131600,700699580,13800,13800,13800,13800,0
|
|
20240322,131500,700699580,13800,13800,13800,13800,3
|
|
20240322,131400,700658180,13800,13800,13800,13800,0
|
|
20240322,131300,700658180,13800,13800,13800,13800,2
|
|
20240322,131200,700630580,13820,13820,13820,13820,0
|
|
20240322,131100,700630580,13820,13810,13820,13810,2
|
|
20240322,131000,700602950,13800,13800,13800,13800,28
|
|
20240322,130900,700216550,13800,13800,13800,13800,0
|
|
20240322,130800,700216550,13800,13800,13800,13800,5
|
|
20240322,130700,700147550,13800,13800,13800,13800,6
|
|
20240322,130600,700064750,13810,13810,13810,13810,2
|
|
20240322,130500,700037130,13800,13800,13800,13800,80
|
|
20240322,130400,698933130,13800,13810,13810,13800,34
|
|
20240322,130300,698463660,13810,13820,13820,13810,9
|
|
20240322,130200,698339360,13810,13810,13810,13810,0
|
|
20240322,130100,698339360,13810,13810,13810,13810,2
|
|
20240322,130000,698311740,13820,13820,13820,13820,23
|
|
20240322,125900,697993880,13810,13810,13810,13810,4
|
|
20240322,125800,697938640,13810,13810,13810,13810,217
|
|
20240322,125700,694941870,13810,13830,13830,13810,21
|
|
20240322,125600,694651460,13820,13820,13820,13820,3
|
|
20240322,125500,694610000,13830,13830,13830,13820,89
|
|
20240322,125400,693379170,13830,13830,13830,13830,0
|
|
20240322,125300,693379170,13830,13830,13830,13830,1
|
|
20240322,125200,693365340,13830,13830,13830,13830,14
|
|
20240322,125100,693171720,13830,13840,13840,13830,183
|
|
20240322,125000,690639080,13840,13840,13840,13840,2
|
|
20240322,124900,690611400,13850,13850,13850,13850,29
|
|
20240322,124800,690209750,13850,13850,13850,13850,0
|
|
20240322,124700,690209750,13850,13850,13850,13850,12
|
|
20240322,124600,690043550,13850,13860,13860,13850,2
|
|
20240322,124500,690015840,13870,13870,13870,13870,0
|
|
20240322,124400,690015840,13870,13870,13870,13870,0
|
|
20240322,124300,690015840,13870,13870,13870,13870,0
|
|
20240322,124200,690015840,13870,13870,13870,13870,10
|
|
20240322,124100,689877140,13870,13880,13880,13870,31
|
|
20240322,124000,689447160,13880,13880,13880,13880,0
|
|
20240322,123900,689447160,13880,13880,13880,13880,15
|
|
20240322,123800,689238960,13880,13880,13880,13880,6
|
|
20240322,123700,689155680,13880,13880,13880,13880,15
|
|
20240322,123600,688947480,13880,13880,13880,13880,6
|
|
20240322,123500,688864200,13880,13880,13880,13880,5
|
|
20240322,123400,688794800,13870,13870,13880,13870,94
|
|
20240322,123300,687490810,13870,13870,13870,13870,50
|
|
20240322,123200,686797310,13870,13870,13870,13870,0
|
|
20240322,123100,686797310,13870,13870,13870,13870,1
|
|
20240322,123000,686783440,13870,13870,13870,13870,11
|
|
20240322,122900,686630870,13870,13870,13870,13870,0
|
|
20240322,122800,686630870,13870,13870,13870,13870,0
|
|
20240322,122700,686630870,13870,13870,13870,13870,5
|
|
20240322,122600,686561520,13860,13870,13870,13860,9
|
|
20240322,122500,686436770,13860,13860,13860,13860,8
|
|
20240322,122400,686325890,13860,13860,13860,13860,5
|
|
20240322,122300,686256590,13850,13850,13860,13850,12
|
|
20240322,122200,686090380,13830,13830,13830,13830,3
|
|
20240322,122100,686048890,13830,13830,13830,13830,8
|
|
20240322,122000,685938250,13880,13870,13880,13870,10
|
|
20240322,121900,685799480,13830,13830,13830,13830,1
|
|
20240322,121800,685785650,13870,13870,13870,13870,1
|
|
20240322,121700,685771780,13880,13880,13880,13880,0
|
|
20240322,121600,685771780,13880,13830,13880,13830,51
|
|
20240322,121500,685064860,13830,13850,13850,13830,178
|
|
20240322,121400,682600150,13850,13850,13850,13850,1
|
|
20240322,121300,682586300,13840,13840,13840,13840,2
|
|
20240322,121200,682558620,13840,13840,13840,13840,4
|
|
20240322,121100,682503260,13840,13840,13840,13840,0
|
|
20240322,121000,682503260,13840,13840,13840,13840,36
|
|
20240322,120900,682005020,13860,13860,13860,13860,0
|
|
20240322,120800,682005020,13860,13860,13860,13860,13
|
|
20240322,120700,681824840,13850,13840,13850,13840,59
|
|
20240322,120600,681008080,13850,13850,13850,13850,0
|
|
20240322,120500,681008080,13850,13850,13850,13850,0
|
|
20240322,120400,681008080,13850,13850,13850,13850,12
|
|
20240322,120300,680841880,13840,13840,13840,13840,0
|
|
20240322,120200,680841880,13840,13830,13840,13830,199
|
|
20240322,120100,678089610,13830,13830,13830,13830,0
|
|
20240322,120000,678089610,13830,13820,13830,13820,11
|
|
20240322,115900,677937570,13820,13820,13820,13820,6
|
|
20240322,115800,677854650,13810,13810,13810,13810,8
|
|
20240322,115700,677744170,13810,13810,13810,13810,0
|
|
20240322,115600,677744170,13810,13810,13810,13810,0
|
|
20240322,115500,677744170,13810,13810,13810,13810,0
|
|
20240322,115400,677744170,13810,13810,13810,13810,6
|
|
20240322,115300,677661310,13780,13780,13780,13780,0
|
|
20240322,115200,677661310,13780,13780,13780,13780,8
|
|
20240322,115100,677551070,13780,13780,13780,13780,0
|
|
20240322,115000,677551070,13780,13800,13800,13780,148
|
|
20240322,114900,675510030,13820,13820,13820,13820,0
|
|
20240322,114800,675510030,13820,13820,13820,13820,0
|
|
20240322,114700,675510030,13820,13820,13820,13820,6
|
|
20240322,114600,675427110,13800,13800,13800,13800,1
|
|
20240322,114500,675413310,13830,13830,13830,13830,0
|
|
20240322,114400,675413310,13830,13830,13830,13830,0
|
|
20240322,114300,675413310,13830,13830,13830,13830,0
|
|
20240322,114200,675413310,13830,13830,13830,13830,0
|
|
20240322,114100,675413310,13830,13830,13830,13830,0
|
|
20240322,114000,675413310,13830,13830,13830,13830,0
|
|
20240322,113900,675413310,13830,13830,13830,13830,0
|
|
20240322,113800,675413310,13830,13830,13830,13830,1
|
|
20240322,113700,675399480,13790,13790,13790,13790,10
|
|
20240322,113600,675261580,13830,13830,13830,13830,0
|
|
20240322,113500,675261580,13830,13830,13830,13830,5
|
|
20240322,113400,675192430,13830,13830,13830,13830,0
|
|
20240322,113300,675192430,13830,13830,13830,13830,0
|
|
20240322,113200,675192430,13830,13830,13830,13830,6
|
|
20240322,113100,675109450,13830,13800,13830,13800,38
|
|
20240322,113000,674584240,13800,13800,13800,13800,0
|
|
20240322,112900,674584240,13800,13800,13800,13800,0
|
|
20240322,112800,674584240,13800,13820,13820,13800,325
|
|
20240322,112700,670097920,13820,13820,13820,13820,0
|
|
20240322,112600,670097920,13820,13820,13820,13820,0
|
|
20240322,112500,670097920,13820,13820,13820,13820,0
|
|
20240322,112400,670097920,13820,13820,13820,13820,0
|
|
20240322,112300,670097920,13820,13820,13820,13820,0
|
|
20240322,112200,670097920,13820,13820,13820,13820,0
|
|
20240322,112100,670097920,13820,13790,13820,13790,47
|
|
20240322,112000,669449110,13780,13780,13780,13780,0
|
|
20240322,111900,669449110,13780,13780,13780,13780,0
|
|
20240322,111800,669449110,13780,13780,13780,13780,1
|
|
20240322,111700,669435330,13780,13780,13780,13780,0
|
|
20240322,111600,669435330,13780,13780,13780,13780,0
|
|
20240322,111500,669435330,13780,13780,13780,13780,0
|
|
20240322,111400,669435330,13780,13780,13780,13780,0
|
|
20240322,111300,669435330,13780,13780,13780,13780,2
|
|
20240322,111200,669407770,13780,13780,13780,13770,1209
|
|
20240322,111100,652758540,13790,13790,13790,13790,1
|
|
20240322,111000,652744750,13820,13800,13820,13800,37
|
|
20240322,110900,652233780,13790,13790,13790,13790,83
|
|
20240322,110800,651089210,13790,13790,13790,13790,0
|
|
20240322,110700,651089210,13790,13790,13790,13790,0
|
|
20240322,110600,651089210,13790,13790,13790,13790,0
|
|
20240322,110500,651089210,13790,13790,13790,13790,9
|
|
20240322,110400,650965100,13790,13800,13800,13790,3
|
|
20240322,110300,650923720,13820,13820,13820,13820,0
|
|
20240322,110200,650923720,13820,13820,13820,13820,0
|
|
20240322,110100,650923720,13820,13820,13820,13820,4
|
|
20240322,110000,650868440,13820,13780,13820,13780,2
|
|
20240322,105900,650840840,13780,13780,13780,13780,0
|
|
20240322,105800,650840840,13780,13810,13810,13780,3
|
|
20240322,105700,650799460,13820,13820,13820,13820,0
|
|
20240322,105600,650799460,13820,13820,13820,13820,16
|
|
20240322,105500,650578340,13820,13820,13820,13820,0
|
|
20240322,105400,650578340,13820,13820,13820,13820,96
|
|
20240322,105300,649251620,13820,13820,13820,13820,31
|
|
20240322,105200,648823200,13820,13820,13820,13820,0
|
|
20240322,105100,648823200,13820,13820,13820,13820,0
|
|
20240322,105000,648823200,13820,13820,13820,13820,44
|
|
20240322,104900,648215120,13810,13810,13810,13810,1340
|
|
20240322,104800,629709720,13810,13810,13810,13810,100
|
|
20240322,104700,628328720,13810,13800,13810,13800,2834
|
|
20240322,104600,589214990,13780,13810,13810,13780,733
|
|
20240322,104500,579103830,13820,13820,13820,13820,4
|
|
20240322,104400,579048550,13810,13810,13810,13810,4
|
|
20240322,104300,578993310,13810,13810,13810,13810,104
|
|
20240322,104200,577557070,13810,13810,13810,13810,10
|
|
20240322,104100,577418970,13810,13820,13820,13810,170
|
|
20240322,104000,575069690,13830,13830,13830,13830,1
|
|
20240322,103900,575055860,13820,13820,13820,13820,9
|
|
20240322,103800,574931480,13820,13820,13830,13820,104
|
|
20240322,103700,573494190,13820,13820,13820,13820,8
|
|
20240322,103600,573383630,13830,13830,13830,13830,1
|
|
20240322,103500,573369800,13820,13820,13820,13820,0
|
|
20240322,103400,573369800,13820,13830,13830,13820,119
|
|
20240322,103300,571724220,13830,13830,13830,13830,0
|
|
20240322,103200,571724220,13830,13850,13850,13830,158
|
|
20240322,103100,569537530,13850,13850,13850,13850,8
|
|
20240322,103000,569426730,13850,13850,13850,13850,0
|
|
20240322,102900,569426730,13850,13850,13850,13850,1
|
|
20240322,102800,569412880,13860,13860,13860,13860,0
|
|
20240322,102700,569412880,13860,13860,13860,13860,0
|
|
20240322,102600,569412880,13860,13860,13860,13860,0
|
|
20240322,102500,569412880,13860,13860,13860,13860,1
|
|
20240322,102400,569399020,13860,13860,13860,13860,1
|
|
20240322,102300,569385160,13950,13880,13950,13880,36
|
|
20240322,102200,568883820,13860,13860,13860,13860,17
|
|
20240322,102100,568648200,13860,13860,13860,13860,100
|
|
20240322,102000,567262200,13860,13860,13860,13860,72
|
|
20240322,101900,566264280,13900,13900,13900,13900,34
|
|
20240322,101800,565791680,13950,13950,13950,13950,0
|
|
20240322,101700,565791680,13950,13950,13950,13950,1
|
|
20240322,101600,565777730,13970,13970,13970,13970,1
|
|
20240322,101500,565763760,13860,13860,13860,13860,25
|
|
20240322,101400,565417260,13860,13860,13860,13860,0
|
|
20240322,101300,565417260,13860,13990,13990,13850,626
|
|
20240322,101200,556712920,13990,13990,13990,13990,103
|
|
20240322,101100,555271950,13990,13990,13990,13990,56
|
|
20240322,101000,554488510,13990,13990,13990,13990,161
|
|
20240322,100900,552236120,13990,13990,13990,13990,142
|
|
20240322,100800,550249540,13990,14000,14000,13950,507
|
|
20240322,100700,543151600,14000,14000,14000,14000,10
|
|
20240322,100600,543011600,14010,14010,14010,14010,0
|
|
20240322,100500,543011600,14010,14010,14010,14010,0
|
|
20240322,100400,543011600,14010,14000,14010,13900,498
|
|
20240322,100300,536049080,14000,13990,14000,13990,246
|
|
20240322,100200,532605150,13890,13930,14000,13890,584
|
|
20240322,100100,524436980,13930,13900,13930,13900,100
|
|
20240322,100000,523045170,13900,13910,13910,13900,4
|
|
20240322,095900,522989550,13900,13910,13910,13900,19
|
|
20240322,095800,522725440,13910,13890,13910,13890,48
|
|
20240322,095700,522058590,13890,13890,13890,13890,38
|
|
20240322,095600,521530770,13910,13910,13910,13910,1
|
|
20240322,095500,521516860,13900,13900,13900,13900,0
|
|
20240322,095400,521516860,13900,13900,13900,13900,0
|
|
20240322,095300,521516860,13900,13820,13900,13820,481
|
|
20240322,095200,514842790,13810,13810,13810,13810,100
|
|
20240322,095100,513461790,13890,13880,13890,13880,339
|
|
20240322,095000,508755440,13880,13880,13880,13880,1
|
|
20240322,094900,508741560,13880,13880,13880,13880,0
|
|
20240322,094800,508741560,13880,13810,13880,13810,170
|
|
20240322,094700,506384620,13800,13800,13800,13800,0
|
|
20240322,094600,506384620,13800,13800,13800,13800,20
|
|
20240322,094500,506108620,13750,13770,13790,13720,1715
|
|
20240322,094400,482463080,13720,13730,13730,13720,240
|
|
20240322,094300,479170160,13720,13720,13770,13720,161
|
|
20240322,094200,476955640,13780,13790,13790,13750,3421
|
|
20240322,094100,429780190,13790,13740,13790,13700,438
|
|
20240322,094000,423768150,13750,13830,13840,13750,3258
|
|
20240322,093900,378825090,13830,13830,13830,13830,1
|
|
20240322,093800,378811260,13840,13830,13840,13830,856
|
|
20240322,093700,366971580,13830,13830,13890,13830,330
|
|
20240322,093600,362407620,13830,13850,13860,13830,542
|
|
20240322,093500,354903070,13850,13850,13850,13850,55
|
|
20240322,093400,354141320,13850,13850,13850,13850,4
|
|
20240322,093300,354085920,13850,13840,13850,13840,201
|
|
20240322,093200,351302080,13840,13900,13930,13840,449
|
|
20240322,093100,345053110,13920,13920,13920,13920,0
|
|
20240322,093000,345053110,13920,13920,13920,13920,130
|
|
20240322,092900,343243510,13830,13900,13920,13830,130
|
|
20240322,092800,341437500,13810,13820,13820,13810,550
|
|
20240322,092700,333840650,13820,13830,13850,13810,1048
|
|
20240322,092600,319357190,13830,13850,13910,13830,371
|
|
20240322,092500,314221430,13850,13860,13860,13850,401
|
|
20240322,092400,308665070,13890,13960,13960,13860,664
|
|
20240322,092300,299434130,13950,14020,14020,13950,947
|
|
20240322,092200,286213270,13970,13970,14030,13970,206
|
|
20240322,092100,283332490,13970,13970,13970,13960,128
|
|
20240322,092000,281544360,13960,14020,14020,13960,269
|
|
20240322,091900,277773880,14020,13950,14020,13950,67
|
|
20240322,091800,276836810,13950,13970,14010,13950,804
|
|
20240322,091700,265598060,13970,13930,13970,13920,266
|
|
20240322,091600,261888980,13920,13970,13970,13920,926
|
|
20240322,091500,248992890,13960,14070,14070,13960,195
|
|
20240322,091400,246263400,14070,13970,14070,13940,735
|
|
20240322,091300,235972550,13970,13920,13970,13920,123
|
|
20240322,091200,234259440,14000,13990,14000,13930,159
|
|
20240322,091100,232036750,14030,14030,14090,13990,2652
|
|
20240322,091000,194835460,14090,14030,14130,14030,311
|
|
20240322,090900,190463700,14140,14000,14150,13890,1713
|
|
20240322,090800,166295940,13980,14070,14070,13830,2079
|
|
20240322,090700,137189360,14080,14070,14180,14070,3287
|
|
20240322,090600,90654860,14110,14070,14170,14070,1349
|
|
20240322,090500,71578610,14070,14130,14130,14060,41
|
|
20240322,090400,71000760,14100,14030,14100,14000,1845
|
|
20240322,090300,45066090,13920,13860,14030,13860,1274
|
|
20240322,090200,27252840,13950,13800,13950,13790,667
|
|
20240322,090100,18027370,13820,13820,13940,13820,532
|
|
20240322,090000,10672090,13820,13970,13970,13780,767
|