619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,191600,546823650,12480,12480,12480,12480,730
|
|
20240308,191500,546823650,12480,12480,12480,12480,0
|
|
20240308,191400,546823650,12480,12480,12480,12480,0
|
|
20240308,191300,546823650,12480,12480,12480,12480,0
|
|
20240308,191200,546823650,12480,12480,12480,12480,0
|
|
20240308,191100,546823650,12480,12480,12480,12480,0
|
|
20240308,191000,546823650,12480,12480,12480,12480,0
|
|
20240308,190900,546823650,12480,12480,12480,12480,0
|
|
20240308,190800,546823650,12480,12480,12480,12480,0
|
|
20240308,190700,546823650,12480,12480,12480,12480,0
|
|
20240308,190600,546823650,12480,12480,12480,12480,0
|
|
20240308,190500,546823650,12480,12480,12480,12480,0
|
|
20240308,190400,546823650,12480,12480,12480,12480,0
|
|
20240308,190300,546823650,12480,12480,12480,12480,0
|
|
20240308,190200,546823650,12480,12480,12480,12480,0
|
|
20240308,190100,546823650,12480,12480,12480,12480,0
|
|
20240308,190000,546823650,12480,12480,12480,12480,0
|
|
20240308,185900,546823650,12480,12480,12480,12480,0
|
|
20240308,185800,546823650,12480,12480,12480,12480,0
|
|
20240308,185700,546823650,12480,12480,12480,12480,0
|
|
20240308,185600,546823650,12480,12480,12480,12480,0
|
|
20240308,185500,546823650,12480,12480,12480,12480,0
|
|
20240308,185400,546823650,12480,12480,12480,12480,0
|
|
20240308,185300,546823650,12480,12480,12480,12480,0
|
|
20240308,185200,546823650,12480,12480,12480,12480,0
|
|
20240308,185100,546823650,12480,12480,12480,12480,0
|
|
20240308,185000,546823650,12480,12480,12480,12480,0
|
|
20240308,184900,546823650,12480,12480,12480,12480,0
|
|
20240308,184800,546823650,12480,12480,12480,12480,0
|
|
20240308,184700,546823650,12480,12480,12480,12480,0
|
|
20240308,184600,546823650,12480,12480,12480,12480,730
|
|
20240308,184500,546823650,12480,12480,12480,12480,0
|
|
20240308,184400,546823650,12480,12480,12480,12480,0
|
|
20240308,184300,546823650,12480,12480,12480,12480,0
|
|
20240308,184200,546823650,12480,12480,12480,12480,0
|
|
20240308,184100,546823650,12480,12480,12480,12480,0
|
|
20240308,184000,546823650,12480,12480,12480,12480,0
|
|
20240308,183900,546823650,12480,12480,12480,12480,0
|
|
20240308,183800,546823650,12480,12480,12480,12480,0
|
|
20240308,183700,546823650,12480,12480,12480,12480,0
|
|
20240308,183600,546823650,12480,12480,12480,12480,0
|
|
20240308,183500,546823650,12480,12480,12480,12480,0
|
|
20240308,183400,546823650,12480,12480,12480,12480,0
|
|
20240308,183300,546823650,12480,12480,12480,12480,0
|
|
20240308,183200,546823650,12480,12480,12480,12480,0
|
|
20240308,183100,546823650,12480,12480,12480,12480,0
|
|
20240308,183000,546823650,12480,12480,12480,12480,0
|
|
20240308,182900,546823650,12480,12480,12480,12480,0
|
|
20240308,182800,546823650,12480,12480,12480,12480,0
|
|
20240308,182700,546823650,12480,12480,12480,12480,0
|
|
20240308,182600,546823650,12480,12480,12480,12480,0
|
|
20240308,182500,546823650,12480,12480,12480,12480,0
|
|
20240308,182400,546823650,12480,12480,12480,12480,0
|
|
20240308,182300,546823650,12480,12480,12480,12480,0
|
|
20240308,182200,546823650,12480,12480,12480,12480,0
|
|
20240308,182100,546823650,12480,12480,12480,12480,0
|
|
20240308,182000,546823650,12480,12480,12480,12480,0
|
|
20240308,181900,546823650,12480,12480,12480,12480,0
|
|
20240308,181800,546823650,12480,12480,12480,12480,0
|
|
20240308,181700,546823650,12480,12480,12480,12480,0
|
|
20240308,181600,546823650,12480,12480,12480,12480,730
|
|
20240308,181500,546823650,12480,12480,12480,12480,0
|
|
20240308,181400,546823650,12480,12480,12480,12480,0
|
|
20240308,181300,546823650,12480,12480,12480,12480,0
|
|
20240308,181200,546823650,12480,12480,12480,12480,0
|
|
20240308,181100,546823650,12480,12480,12480,12480,0
|
|
20240308,181000,546823650,12480,12480,12480,12480,0
|
|
20240308,180900,546823650,12480,12480,12480,12480,0
|
|
20240308,180800,546823650,12480,12480,12480,12480,0
|
|
20240308,180700,546823650,12480,12480,12480,12480,0
|
|
20240308,180600,546823650,12480,12480,12480,12480,0
|
|
20240308,180500,546823650,12480,12480,12480,12480,0
|
|
20240308,180400,546823650,12480,12480,12480,12480,0
|
|
20240308,180300,546823650,12480,12480,12480,12480,0
|
|
20240308,180200,546823650,12480,12480,12480,12480,0
|
|
20240308,180100,546823650,12480,12480,12480,12480,0
|
|
20240308,180000,546823650,12480,12480,12480,12480,0
|
|
20240308,175900,546823650,12480,12480,12480,12480,0
|
|
20240308,175800,546823650,12480,12480,12480,12480,0
|
|
20240308,175700,546823650,12480,12480,12480,12480,0
|
|
20240308,175600,546823650,12480,12480,12480,12480,0
|
|
20240308,175500,546823650,12480,12480,12480,12480,0
|
|
20240308,175400,546823650,12480,12480,12480,12480,0
|
|
20240308,175300,546823650,12480,12480,12480,12480,0
|
|
20240308,175200,546823650,12480,12480,12480,12480,0
|
|
20240308,175100,546823650,12480,12480,12480,12480,0
|
|
20240308,175000,546823650,12480,12480,12480,12480,0
|
|
20240308,174900,546823650,12480,12480,12480,12480,0
|
|
20240308,174800,546823650,12480,12480,12480,12480,0
|
|
20240308,174700,546823650,12480,12480,12480,12480,0
|
|
20240308,174600,546823650,12480,12480,12480,12480,730
|
|
20240308,174500,546823650,12480,12480,12480,12480,0
|
|
20240308,174400,546823650,12480,12480,12480,12480,0
|
|
20240308,174300,546823650,12480,12480,12480,12480,0
|
|
20240308,174200,546823650,12480,12480,12480,12480,0
|
|
20240308,174100,546823650,12480,12480,12480,12480,0
|
|
20240308,174000,546823650,12480,12480,12480,12480,0
|
|
20240308,173900,546823650,12480,12480,12480,12480,0
|
|
20240308,173800,546823650,12480,12480,12480,12480,0
|
|
20240308,173700,546823650,12480,12480,12480,12480,0
|
|
20240308,173600,546823650,12480,12480,12480,12480,0
|
|
20240308,173500,546823650,12480,12480,12480,12480,0
|
|
20240308,173400,546823650,12480,12480,12480,12480,0
|
|
20240308,173300,546823650,12480,12480,12480,12480,0
|
|
20240308,173200,546823650,12480,12480,12480,12480,0
|
|
20240308,173100,546823650,12480,12480,12480,12480,0
|
|
20240308,173000,546823650,12480,12480,12480,12480,0
|
|
20240308,172900,546823650,12480,12480,12480,12480,0
|
|
20240308,172800,546823650,12480,12480,12480,12480,0
|
|
20240308,172700,546823650,12480,12480,12480,12480,0
|
|
20240308,172600,546823650,12480,12480,12480,12480,0
|
|
20240308,172500,546823650,12480,12480,12480,12480,0
|
|
20240308,172400,546823650,12480,12480,12480,12480,0
|
|
20240308,172300,546823650,12480,12480,12480,12480,0
|
|
20240308,172200,546823650,12480,12480,12480,12480,0
|
|
20240308,172100,546823650,12480,12480,12480,12480,0
|
|
20240308,172000,546823650,12480,12480,12480,12480,0
|
|
20240308,171900,546823650,12480,12480,12480,12480,0
|
|
20240308,171800,546823650,12480,12480,12480,12480,0
|
|
20240308,171700,546823650,12480,12480,12480,12480,0
|
|
20240308,171600,546823650,12480,12480,12480,12480,730
|
|
20240308,171500,546823650,12480,12480,12480,12480,0
|
|
20240308,171400,546823650,12480,12480,12480,12480,0
|
|
20240308,171300,546823650,12480,12480,12480,12480,0
|
|
20240308,171200,546823650,12480,12480,12480,12480,0
|
|
20240308,171100,546823650,12480,12480,12480,12480,0
|
|
20240308,171000,546823650,12480,12480,12480,12480,0
|
|
20240308,170900,546823650,12480,12480,12480,12480,0
|
|
20240308,170800,546823650,12480,12480,12480,12480,0
|
|
20240308,170700,546823650,12480,12480,12480,12480,0
|
|
20240308,170600,546823650,12480,12480,12480,12480,0
|
|
20240308,170500,546823650,12480,12480,12480,12480,0
|
|
20240308,170400,546823650,12480,12480,12480,12480,0
|
|
20240308,170300,546823650,12480,12480,12480,12480,0
|
|
20240308,170200,546823650,12480,12480,12480,12480,0
|
|
20240308,170100,546823650,12480,12480,12480,12480,0
|
|
20240308,170000,546823650,12480,12480,12480,12480,0
|
|
20240308,165900,546823650,12480,12480,12480,12480,0
|
|
20240308,165800,546823650,12480,12480,12480,12480,0
|
|
20240308,165700,546823650,12480,12480,12480,12480,0
|
|
20240308,165600,546823650,12480,12480,12480,12480,0
|
|
20240308,165500,546823650,12480,12480,12480,12480,0
|
|
20240308,165400,546823650,12480,12480,12480,12480,0
|
|
20240308,165300,546823650,12480,12480,12480,12480,0
|
|
20240308,165200,546823650,12480,12480,12480,12480,0
|
|
20240308,165100,546823650,12480,12480,12480,12480,0
|
|
20240308,165000,546823650,12480,12480,12480,12480,0
|
|
20240308,164900,546823650,12480,12480,12480,12480,0
|
|
20240308,164800,546823650,12480,12480,12480,12480,0
|
|
20240308,164700,546823650,12480,12480,12480,12480,0
|
|
20240308,164600,546823650,12480,12480,12480,12480,730
|
|
20240308,164500,546823650,12480,12480,12480,12480,0
|
|
20240308,164400,546823650,12480,12480,12480,12480,0
|
|
20240308,164300,546823650,12480,12480,12480,12480,0
|
|
20240308,164200,546823650,12480,12480,12480,12480,0
|
|
20240308,164100,546823650,12480,12480,12480,12480,0
|
|
20240308,164000,546823650,12480,12480,12480,12480,0
|
|
20240308,163900,546823650,12480,12480,12480,12480,0
|
|
20240308,163800,546823650,12480,12480,12480,12480,0
|
|
20240308,163700,546823650,12480,12480,12480,12480,0
|
|
20240308,163600,546823650,12480,12480,12480,12480,0
|
|
20240308,163500,546823650,12480,12480,12480,12480,0
|
|
20240308,163400,546823650,12480,12480,12480,12480,0
|
|
20240308,163300,546823650,12480,12480,12480,12480,0
|
|
20240308,163200,546823650,12480,12480,12480,12480,0
|
|
20240308,163100,546823650,12480,12480,12480,12480,0
|
|
20240308,163000,546823650,12480,12480,12480,12480,0
|
|
20240308,162900,546823650,12480,12480,12480,12480,0
|
|
20240308,162800,546823650,12480,12480,12480,12480,0
|
|
20240308,162700,546823650,12480,12480,12480,12480,0
|
|
20240308,162600,546823650,12480,12480,12480,12480,0
|
|
20240308,162500,546823650,12480,12480,12480,12480,0
|
|
20240308,162400,546823650,12480,12480,12480,12480,0
|
|
20240308,162300,546823650,12480,12480,12480,12480,0
|
|
20240308,162200,546823650,12480,12480,12480,12480,0
|
|
20240308,162100,546823650,12480,12480,12480,12480,0
|
|
20240308,162000,546823650,12480,12480,12480,12480,0
|
|
20240308,161900,546823650,12480,12480,12480,12480,0
|
|
20240308,161800,546823650,12480,12480,12480,12480,0
|
|
20240308,161700,546823650,12480,12480,12480,12480,0
|
|
20240308,161600,546823650,12480,12480,12480,12480,730
|
|
20240308,161500,546823650,12480,12480,12480,12480,0
|
|
20240308,161400,546823650,12480,12480,12480,12480,0
|
|
20240308,161300,546823650,12480,12480,12480,12480,0
|
|
20240308,161200,546823650,12480,12480,12480,12480,0
|
|
20240308,161100,546823650,12480,12480,12480,12480,0
|
|
20240308,161000,546823650,12480,12480,12480,12480,0
|
|
20240308,160900,546823650,12480,12480,12480,12480,0
|
|
20240308,160800,546823650,12480,12480,12480,12480,0
|
|
20240308,160700,546823650,12480,12480,12480,12480,0
|
|
20240308,160600,546823650,12480,12480,12480,12480,0
|
|
20240308,160500,546823650,12480,12480,12480,12480,0
|
|
20240308,160400,546823650,12480,12480,12480,12480,0
|
|
20240308,160300,546823650,12480,12480,12480,12480,0
|
|
20240308,160200,546823650,12480,12480,12480,12480,0
|
|
20240308,160100,546823650,12480,12480,12480,12480,0
|
|
20240308,160000,546823650,12480,12480,12480,12480,0
|
|
20240308,155900,546823650,12480,12480,12480,12480,0
|
|
20240308,155800,546823650,12480,12480,12480,12480,0
|
|
20240308,155700,546823650,12480,12480,12480,12480,0
|
|
20240308,155600,546823650,12480,12480,12480,12480,0
|
|
20240308,155500,546823650,12480,12480,12480,12480,0
|
|
20240308,155400,546823650,12480,12480,12480,12480,0
|
|
20240308,155300,546823650,12480,12480,12480,12480,0
|
|
20240308,155200,546823650,12480,12480,12480,12480,0
|
|
20240308,155100,546823650,12480,12480,12480,12480,0
|
|
20240308,155000,546823650,12480,12480,12480,12480,0
|
|
20240308,154900,546823650,12480,12480,12480,12480,0
|
|
20240308,154800,546823650,12480,12480,12480,12480,0
|
|
20240308,154700,546823650,12480,12480,12480,12480,0
|
|
20240308,154600,546823650,12480,12480,12480,12480,730
|
|
20240308,154500,546823650,12480,12480,12480,12480,0
|
|
20240308,154400,546823650,12480,12480,12480,12480,0
|
|
20240308,154300,546823650,12480,12480,12480,12480,0
|
|
20240308,154200,546823650,12480,12480,12480,12480,0
|
|
20240308,154100,546823650,12480,12480,12480,12480,0
|
|
20240308,154000,546823650,12480,12480,12480,12480,0
|
|
20240308,153900,546823650,12480,12480,12480,12480,0
|
|
20240308,153800,546823650,12480,12480,12480,12480,0
|
|
20240308,153700,546823650,12480,12480,12480,12480,0
|
|
20240308,153600,546823650,12480,12480,12480,12480,0
|
|
20240308,153500,546823650,12480,12480,12480,12480,0
|
|
20240308,153400,546823650,12480,12480,12480,12480,0
|
|
20240308,153300,546823650,12480,12480,12480,12480,0
|
|
20240308,153200,546823650,12480,12480,12480,12480,0
|
|
20240308,153100,546823650,12480,12480,12480,12480,0
|
|
20240308,153000,546823650,12480,12480,12480,12480,730
|
|
20240308,152900,537713250,12460,12460,12460,12460,0
|
|
20240308,152800,537713250,12460,12460,12460,12460,0
|
|
20240308,152700,537713250,12460,12460,12460,12460,0
|
|
20240308,152600,537713250,12460,12460,12460,12460,0
|
|
20240308,152500,537713250,12460,12460,12460,12460,0
|
|
20240308,152400,537713250,12460,12460,12460,12460,0
|
|
20240308,152300,537713250,12460,12460,12460,12460,0
|
|
20240308,152200,537713250,12460,12460,12460,12460,0
|
|
20240308,152100,537713250,12460,12460,12460,12460,0
|
|
20240308,152000,537713250,12460,12460,12460,12460,0
|
|
20240308,151900,537713250,12460,12460,12460,12460,1
|
|
20240308,151800,537700790,12480,12480,12480,12480,15
|
|
20240308,151700,537513590,12450,12450,12450,12450,198
|
|
20240308,151600,535048490,12480,12450,12480,12450,12
|
|
20240308,151500,534899030,12470,12460,12480,12460,667
|
|
20240308,151400,526581540,12450,12450,12450,12450,0
|
|
20240308,151300,526581540,12450,12450,12450,12450,97
|
|
20240308,151200,525373890,12460,12460,12470,12460,227
|
|
20240308,151100,522545460,12460,12440,12460,12440,112
|
|
20240308,151000,521149970,12450,12440,12450,12440,500
|
|
20240308,150900,514924980,12420,12420,12420,12420,29
|
|
20240308,150800,514564800,12420,12440,12450,12420,40
|
|
20240308,150700,514067790,12440,12440,12450,12440,297
|
|
20240308,150600,510373100,12450,12450,12450,12440,390
|
|
20240308,150500,505521440,12440,12440,12440,12440,2
|
|
20240308,150400,505496560,12440,12440,12440,12440,39
|
|
20240308,150300,505011400,12440,12440,12440,12440,1
|
|
20240308,150200,504998960,12440,12440,12440,12440,589
|
|
20240308,150100,497671800,12440,12440,12440,12440,29
|
|
20240308,150000,497311040,12440,12440,12440,12440,50
|
|
20240308,145900,496689040,12440,12440,12440,12440,325
|
|
20240308,145800,492646040,12440,12440,12440,12440,18
|
|
20240308,145700,492422120,12440,12440,12440,12440,0
|
|
20240308,145600,492422120,12440,12440,12440,12440,4
|
|
20240308,145500,492372360,12440,12440,12440,12440,0
|
|
20240308,145400,492372360,12440,12400,12440,12400,350
|
|
20240308,145300,488032320,12400,12400,12400,12400,2
|
|
20240308,145200,488007520,12440,12440,12440,12440,0
|
|
20240308,145100,488007520,12440,12440,12440,12440,0
|
|
20240308,145000,488007520,12440,12440,12440,12440,160
|
|
20240308,144900,486017120,12440,12440,12440,12440,0
|
|
20240308,144800,486017120,12440,12440,12440,12440,1
|
|
20240308,144700,486004680,12400,12400,12400,12400,0
|
|
20240308,144600,486004680,12400,12400,12400,12400,0
|
|
20240308,144500,486004680,12400,12400,12400,12400,44
|
|
20240308,144400,485459080,12420,12420,12420,12420,0
|
|
20240308,144300,485459080,12420,12450,12450,12420,61
|
|
20240308,144200,484700940,12430,12430,12430,12430,1
|
|
20240308,144100,484688510,12420,12420,12420,12420,0
|
|
20240308,144000,484688510,12420,12420,12420,12420,9
|
|
20240308,143900,484576730,12420,12420,12420,12420,137
|
|
20240308,143800,482875190,12420,12410,12420,12410,4
|
|
20240308,143700,482825540,12410,12410,12410,12410,0
|
|
20240308,143600,482825540,12410,12410,12410,12410,0
|
|
20240308,143500,482825540,12410,12410,12410,12410,0
|
|
20240308,143400,482825540,12410,12410,12410,12410,10
|
|
20240308,143300,482701440,12410,12410,12410,12410,0
|
|
20240308,143200,482701440,12410,12410,12410,12410,0
|
|
20240308,143100,482701440,12410,12410,12410,12410,0
|
|
20240308,143000,482701440,12410,12410,12410,12410,0
|
|
20240308,142900,482701440,12410,12410,12410,12410,0
|
|
20240308,142800,482701440,12410,12410,12410,12410,0
|
|
20240308,142700,482701440,12410,12410,12410,12410,2
|
|
20240308,142600,482676620,12410,12400,12410,12400,3
|
|
20240308,142500,482639410,12410,12410,12410,12410,0
|
|
20240308,142400,482639410,12410,12410,12410,12410,0
|
|
20240308,142300,482639410,12410,12410,12410,12410,0
|
|
20240308,142200,482639410,12410,12410,12410,12410,50
|
|
20240308,142100,482018910,12420,12420,12420,12420,0
|
|
20240308,142000,482018910,12420,12420,12420,12420,49
|
|
20240308,141900,481410330,12420,12420,12420,12420,0
|
|
20240308,141800,481410330,12420,12420,12420,12420,1
|
|
20240308,141700,481397910,12420,12420,12420,12420,0
|
|
20240308,141600,481397910,12420,12420,12420,12420,1
|
|
20240308,141500,481385490,12390,12390,12390,12390,0
|
|
20240308,141400,481385490,12390,12390,12390,12390,0
|
|
20240308,141300,481385490,12390,12390,12390,12390,1
|
|
20240308,141200,481373100,12420,12420,12420,12420,2
|
|
20240308,141100,481348260,12420,12420,12420,12420,3
|
|
20240308,141000,481311000,12420,12420,12420,12420,20
|
|
20240308,140900,481062600,12450,12450,12450,12450,0
|
|
20240308,140800,481062600,12450,12420,12450,12420,81
|
|
20240308,140700,480054790,12390,12390,12390,12390,0
|
|
20240308,140600,480054790,12390,12400,12400,12390,7
|
|
20240308,140500,479968030,12440,12440,12440,12440,0
|
|
20240308,140400,479968030,12440,12440,12440,12440,0
|
|
20240308,140300,479968030,12440,12440,12440,12440,0
|
|
20240308,140200,479968030,12440,12440,12440,12440,0
|
|
20240308,140100,479968030,12440,12410,12440,12410,150
|
|
20240308,140000,478102580,12420,12420,12420,12420,0
|
|
20240308,135900,478102580,12420,12420,12420,12420,0
|
|
20240308,135800,478102580,12420,12420,12420,12420,0
|
|
20240308,135700,478102580,12420,12420,12420,12420,2
|
|
20240308,135600,478077740,12430,12430,12430,12430,0
|
|
20240308,135500,478077740,12430,12430,12430,12430,0
|
|
20240308,135400,478077740,12430,12430,12430,12430,0
|
|
20240308,135300,478077740,12430,12430,12430,12420,5
|
|
20240308,135200,478015610,12420,12410,12420,12410,7
|
|
20240308,135100,477928730,12410,12410,12410,12410,6
|
|
20240308,135000,477854270,12400,12400,12400,12400,0
|
|
20240308,134900,477854270,12400,12400,12400,12400,0
|
|
20240308,134800,477854270,12400,12400,12400,12400,5
|
|
20240308,134700,477792270,12390,12390,12390,12390,1
|
|
20240308,134600,477779880,12390,12390,12390,12390,0
|
|
20240308,134500,477779880,12390,12390,12390,12390,301
|
|
20240308,134400,474050490,12380,12380,12380,12380,0
|
|
20240308,134300,474050490,12380,12380,12380,12380,2
|
|
20240308,134200,474025730,12390,12390,12390,12390,0
|
|
20240308,134100,474025730,12390,12390,12390,12390,0
|
|
20240308,134000,474025730,12390,12390,12390,12390,22
|
|
20240308,133900,473753150,12380,12380,12380,12380,10
|
|
20240308,133800,473629350,12390,12400,12400,12390,240
|
|
20240308,133700,470655740,12390,12390,12390,12390,0
|
|
20240308,133600,470655740,12390,12390,12390,12390,0
|
|
20240308,133500,470655740,12390,12390,12390,12390,0
|
|
20240308,133400,470655740,12390,12390,12390,12390,0
|
|
20240308,133300,470655740,12390,12390,12390,12390,0
|
|
20240308,133200,470655740,12390,12410,12410,12390,12
|
|
20240308,133100,470507020,12410,12410,12410,12410,2
|
|
20240308,133000,470482200,12390,12390,12390,12390,0
|
|
20240308,132900,470482200,12390,12390,12390,12390,100
|
|
20240308,132800,469243200,12390,12390,12390,12390,2
|
|
20240308,132700,469218420,12400,12400,12400,12400,0
|
|
20240308,132600,469218420,12400,12400,12400,12400,0
|
|
20240308,132500,469218420,12400,12400,12400,12400,595
|
|
20240308,132400,461840420,12400,12400,12400,12400,0
|
|
20240308,132300,461840420,12400,12400,12400,12400,3
|
|
20240308,132200,461803220,12410,12410,12410,12410,612
|
|
20240308,132100,454208300,12410,12410,12410,12410,119
|
|
20240308,132000,452731510,12440,12440,12440,12440,0
|
|
20240308,131900,452731510,12440,12440,12440,12440,0
|
|
20240308,131800,452731510,12440,12440,12440,12440,28
|
|
20240308,131700,452383190,12450,12440,12460,12410,39
|
|
20240308,131600,451898630,12460,12440,12460,12440,15
|
|
20240308,131500,451711790,12460,12430,12460,12430,6
|
|
20240308,131400,451637160,12440,12440,12440,12440,50
|
|
20240308,131300,451015160,12430,12420,12430,12420,2
|
|
20240308,131200,450990310,12410,12410,12410,12410,0
|
|
20240308,131100,450990310,12410,12420,12420,12410,320
|
|
20240308,131000,447018470,12430,12430,12430,12430,0
|
|
20240308,130900,447018470,12430,12430,12430,12430,80
|
|
20240308,130800,446024070,12430,12430,12430,12430,0
|
|
20240308,130700,446024070,12430,12430,12430,12430,1
|
|
20240308,130600,446011640,12420,12420,12420,12420,0
|
|
20240308,130500,446011640,12420,12420,12420,12420,0
|
|
20240308,130400,446011640,12420,12420,12420,12420,0
|
|
20240308,130300,446011640,12420,12420,12420,12420,0
|
|
20240308,130200,446011640,12420,12420,12420,12420,0
|
|
20240308,130100,446011640,12420,12420,12420,12420,0
|
|
20240308,130000,446011640,12420,12420,12420,12420,8
|
|
20240308,125900,445912280,12420,12430,12430,12420,99
|
|
20240308,125800,444682690,12420,12430,12430,12420,49
|
|
20240308,125700,444073800,12430,12430,12430,12430,0
|
|
20240308,125600,444073800,12430,12430,12430,12430,9
|
|
20240308,125500,443961930,12450,12460,12460,12450,159
|
|
20240308,125400,441982370,12450,12430,12450,12430,242
|
|
20240308,125300,438971880,12430,12430,12430,12430,0
|
|
20240308,125200,438971880,12430,12430,12430,12430,0
|
|
20240308,125100,438971880,12430,12430,12430,12430,0
|
|
20240308,125000,438971880,12430,12430,12430,12430,1
|
|
20240308,124900,438959450,12420,12420,12420,12420,0
|
|
20240308,124800,438959450,12420,12420,12420,12420,3
|
|
20240308,124700,438922190,12420,12420,12420,12420,0
|
|
20240308,124600,438922190,12420,12420,12420,12420,0
|
|
20240308,124500,438922190,12420,12420,12420,12420,0
|
|
20240308,124400,438922190,12420,12420,12420,12420,36
|
|
20240308,124300,438475070,12420,12420,12420,12420,2
|
|
20240308,124200,438450230,12420,12420,12420,12420,0
|
|
20240308,124100,438450230,12420,12420,12420,12420,0
|
|
20240308,124000,438450230,12420,12420,12420,12420,0
|
|
20240308,123900,438450230,12420,12420,12420,12420,0
|
|
20240308,123800,438450230,12420,12420,12420,12420,275
|
|
20240308,123700,435034730,12420,12420,12420,12420,202
|
|
20240308,123600,432525890,12420,12420,12420,12420,0
|
|
20240308,123500,432525890,12420,12430,12430,12420,300
|
|
20240308,123400,428797840,12440,12440,12440,12440,74
|
|
20240308,123300,427877280,12440,12440,12440,12440,300
|
|
20240308,123200,424145280,12440,12440,12440,12440,161
|
|
20240308,123100,422142440,12440,12450,12450,12440,349
|
|
20240308,123000,417797940,12460,12460,12460,12460,0
|
|
20240308,122900,417797940,12460,12460,12460,12460,80
|
|
20240308,122800,416801140,12460,12460,12460,12460,0
|
|
20240308,122700,416801140,12460,12460,12460,12460,4
|
|
20240308,122600,416751300,12460,12460,12460,12460,30
|
|
20240308,122500,416377500,12460,12460,12460,12460,241
|
|
20240308,122400,413374640,12460,12460,12460,12460,0
|
|
20240308,122300,413374640,12460,12460,12460,12460,0
|
|
20240308,122200,413374640,12460,12460,12460,12460,1
|
|
20240308,122100,413362180,12450,12460,12460,12450,34
|
|
20240308,122000,412938560,12450,12460,12460,12450,47
|
|
20240308,121900,412353280,12450,12450,12450,12450,0
|
|
20240308,121800,412353280,12450,12450,12450,12450,100
|
|
20240308,121700,411108280,12450,12450,12450,12450,50
|
|
20240308,121600,410485780,12450,12450,12450,12450,0
|
|
20240308,121500,410485780,12450,12450,12450,12450,0
|
|
20240308,121400,410485780,12450,12450,12450,12450,4
|
|
20240308,121300,410435980,12450,12450,12450,12450,0
|
|
20240308,121200,410435980,12450,12450,12450,12450,0
|
|
20240308,121100,410435980,12450,12450,12450,12450,0
|
|
20240308,121000,410435980,12450,12450,12450,12450,21
|
|
20240308,120900,410174530,12450,12450,12450,12450,20
|
|
20240308,120800,409925530,12460,12460,12460,12460,1
|
|
20240308,120700,409913070,12460,12470,12470,12460,1884
|
|
20240308,120600,386438190,12500,12500,12500,12500,0
|
|
20240308,120500,386438190,12500,12500,12500,12500,0
|
|
20240308,120400,386438190,12500,12500,12500,12500,40
|
|
20240308,120300,385938190,12500,12500,12500,12500,589
|
|
20240308,120200,378575690,12500,12510,12510,12500,10
|
|
20240308,120100,378450610,12510,12510,12510,12510,20
|
|
20240308,120000,378200410,12500,12500,12500,12500,0
|
|
20240308,115900,378200410,12500,12500,12500,12500,0
|
|
20240308,115800,378200410,12500,12500,12500,12500,0
|
|
20240308,115700,378200410,12500,12510,12510,12500,203
|
|
20240308,115600,375662880,12500,12500,12510,12500,126
|
|
20240308,115500,374087870,12510,12500,12510,12500,516
|
|
20240308,115400,367637860,12510,12510,12510,12510,1
|
|
20240308,115300,367625350,12520,12510,12520,12510,136
|
|
20240308,115200,365922690,12520,12520,12520,12520,166
|
|
20240308,115100,363844370,12520,12510,12520,12510,3
|
|
20240308,115000,363806820,12520,12520,12520,12520,6
|
|
20240308,114900,363731700,12510,12510,12510,12510,44
|
|
20240308,114800,363181260,12510,12510,12510,12510,0
|
|
20240308,114700,363181260,12510,12510,12510,12510,69
|
|
20240308,114600,362318070,12520,12520,12520,12520,2
|
|
20240308,114500,362293030,12520,12510,12520,12510,161
|
|
20240308,114400,360278810,12520,12520,12520,12520,13
|
|
20240308,114300,360116050,12510,12510,12510,12510,22
|
|
20240308,114200,359840830,12500,12500,12500,12500,15
|
|
20240308,114100,359653330,12500,12500,12520,12500,763
|
|
20240308,114000,350100930,12500,12480,12500,12480,1032
|
|
20240308,113900,337212690,12480,12460,12480,12460,277
|
|
20240308,113800,333760830,12450,12450,12450,12450,0
|
|
20240308,113700,333760830,12450,12450,12450,12450,674
|
|
20240308,113600,325369530,12450,12450,12450,12450,0
|
|
20240308,113500,325369530,12450,12450,12450,12450,9
|
|
20240308,113400,325257480,12450,12450,12450,12450,2
|
|
20240308,113300,325232580,12460,12460,12460,12460,0
|
|
20240308,113200,325232580,12460,12440,12460,12440,913
|
|
20240308,113100,313861650,12440,12440,12440,12440,785
|
|
20240308,113000,304096250,12430,12430,12430,12430,1
|
|
20240308,112900,304083820,12430,12430,12430,12430,5
|
|
20240308,112800,304021670,12430,12440,12440,12430,9
|
|
20240308,112700,303909760,12440,12440,12440,12440,8
|
|
20240308,112600,303810240,12440,12440,12440,12440,0
|
|
20240308,112500,303810240,12440,12440,12440,12440,0
|
|
20240308,112400,303810240,12440,12440,12440,12440,0
|
|
20240308,112300,303810240,12440,12430,12440,12430,105
|
|
20240308,112200,302505040,12440,12440,12440,12440,0
|
|
20240308,112100,302505040,12440,12440,12440,12440,10
|
|
20240308,112000,302380640,12440,12440,12440,12440,160
|
|
20240308,111900,300390240,12440,12440,12440,12440,38
|
|
20240308,111800,299917520,12440,12440,12440,12440,0
|
|
20240308,111700,299917520,12440,12440,12440,12440,0
|
|
20240308,111600,299917520,12440,12440,12440,12440,5
|
|
20240308,111500,299855320,12440,12440,12440,12440,0
|
|
20240308,111400,299855320,12440,12440,12440,12440,30
|
|
20240308,111300,299482120,12440,12430,12440,12430,269
|
|
20240308,111200,296138350,12440,12440,12440,12440,14
|
|
20240308,111100,295964190,12430,12430,12430,12430,6
|
|
20240308,111000,295889610,12430,12430,12430,12430,1
|
|
20240308,110900,295877180,12430,12430,12430,12430,7
|
|
20240308,110800,295790170,12430,12430,12430,12430,148
|
|
20240308,110700,293950530,12430,12430,12430,12430,0
|
|
20240308,110600,293950530,12430,12430,12430,12430,20
|
|
20240308,110500,293701930,12430,12430,12430,12430,0
|
|
20240308,110400,293701930,12430,12430,12430,12430,0
|
|
20240308,110300,293701930,12430,12430,12430,12430,0
|
|
20240308,110200,293701930,12430,12430,12430,12430,0
|
|
20240308,110100,293701930,12430,12430,12430,12430,0
|
|
20240308,110000,293701930,12430,12430,12430,12430,2
|
|
20240308,105900,293677070,12430,12430,12430,12430,0
|
|
20240308,105800,293677070,12430,12430,12430,12430,0
|
|
20240308,105700,293677070,12430,12430,12430,12430,2
|
|
20240308,105600,293652210,12440,12440,12440,12440,0
|
|
20240308,105500,293652210,12440,12440,12440,12440,0
|
|
20240308,105400,293652210,12440,12440,12440,12440,0
|
|
20240308,105300,293652210,12440,12430,12440,12430,51
|
|
20240308,105200,293018270,12430,12430,12430,12430,1
|
|
20240308,105100,293005840,12430,12430,12430,12430,100
|
|
20240308,105000,291762840,12430,12430,12430,12430,50
|
|
20240308,104900,291141340,12430,12430,12430,12430,0
|
|
20240308,104800,291141340,12430,12430,12430,12430,79
|
|
20240308,104700,290159370,12430,12430,12430,12430,0
|
|
20240308,104600,290159370,12430,12430,12430,12430,19
|
|
20240308,104500,289923200,12420,12420,12420,12420,0
|
|
20240308,104400,289923200,12420,12420,12420,12420,0
|
|
20240308,104300,289923200,12420,12420,12420,12420,30
|
|
20240308,104200,289550600,12420,12420,12420,12420,2
|
|
20240308,104100,289525760,12420,12420,12420,12420,0
|
|
20240308,104000,289525760,12420,12420,12420,12420,0
|
|
20240308,103900,289525760,12420,12420,12420,12420,0
|
|
20240308,103800,289525760,12420,12420,12420,12420,36
|
|
20240308,103700,289078640,12430,12430,12430,12430,0
|
|
20240308,103600,289078640,12430,12430,12430,12430,50
|
|
20240308,103500,288457140,12420,12420,12420,12420,0
|
|
20240308,103400,288457140,12420,12420,12420,12420,0
|
|
20240308,103300,288457140,12420,12420,12420,12420,1
|
|
20240308,103200,288444720,12420,12420,12420,12420,1
|
|
20240308,103100,288432300,12430,12430,12430,12430,10
|
|
20240308,103000,288308000,12430,12430,12430,12430,0
|
|
20240308,102900,288308000,12430,12430,12430,12430,626
|
|
20240308,102800,280526820,12430,12440,12440,12430,34
|
|
20240308,102700,280103910,12440,12440,12440,12440,30
|
|
20240308,102600,279730710,12440,12440,12440,12440,3
|
|
20240308,102500,279693390,12440,12440,12440,12440,24
|
|
20240308,102400,279394830,12440,12450,12450,12440,68
|
|
20240308,102300,278548500,12480,12480,12480,12480,0
|
|
20240308,102200,278548500,12480,12440,12480,12440,324
|
|
20240308,102100,274517900,12450,12480,12480,12450,2356
|
|
20240308,102000,245151880,12490,12480,12490,12480,867
|
|
20240308,101900,234331710,12480,12490,12490,12480,188
|
|
20240308,101800,231983710,12500,12500,12500,12500,41
|
|
20240308,101700,231471210,12500,12490,12500,12490,30
|
|
20240308,101600,231096450,12500,12490,12500,12490,16
|
|
20240308,101500,230896600,12500,12500,12510,12500,576
|
|
20240308,101400,223696230,12500,12500,12500,12500,10
|
|
20240308,101300,223571230,12500,12500,12500,12500,0
|
|
20240308,101200,223571230,12500,12490,12500,12490,75
|
|
20240308,101100,222633740,12500,12500,12500,12500,1
|
|
20240308,101000,222621240,12500,12500,12500,12500,12
|
|
20240308,100900,222471240,12500,12500,12500,12500,169
|
|
20240308,100800,220358740,12500,12500,12500,12500,304
|
|
20240308,100700,216558740,12500,12470,12500,12470,2026
|
|
20240308,100600,191258810,12460,12460,12460,12460,30
|
|
20240308,100500,190885010,12470,12470,12470,12470,4
|
|
20240308,100400,190835130,12470,12460,12470,12460,21
|
|
20240308,100300,190573460,12460,12460,12460,12460,13
|
|
20240308,100200,190411480,12450,12430,12450,12430,1677
|
|
20240308,100100,169549230,12430,12430,12430,12430,8
|
|
20240308,100000,169449790,12440,12430,12440,12430,302
|
|
20240308,095900,165692920,12430,12430,12430,12430,50
|
|
20240308,095800,165071420,12430,12430,12430,12430,0
|
|
20240308,095700,165071420,12430,12430,12430,12430,0
|
|
20240308,095600,165071420,12430,12430,12430,12430,388
|
|
20240308,095500,160248580,12410,12410,12410,12410,10
|
|
20240308,095400,160124480,12420,12430,12430,12420,77
|
|
20240308,095300,159168130,12430,12430,12430,12430,101
|
|
20240308,095200,157912700,12430,12430,12430,12430,1
|
|
20240308,095100,157900270,12430,12430,12430,12430,52
|
|
20240308,095000,157253910,12420,12420,12420,12420,0
|
|
20240308,094900,157253910,12420,12420,12420,12420,0
|
|
20240308,094800,157253910,12420,12420,12420,12420,25
|
|
20240308,094700,156943410,12420,12420,12420,12420,9
|
|
20240308,094600,156831630,12390,12390,12390,12390,26
|
|
20240308,094500,156509490,12380,12380,12380,12380,0
|
|
20240308,094400,156509490,12380,12380,12380,12380,0
|
|
20240308,094300,156509490,12380,12380,12380,12380,0
|
|
20240308,094200,156509490,12380,12390,12390,12380,210
|
|
20240308,094100,153909140,12390,12390,12390,12390,1
|
|
20240308,094000,153896750,12380,12380,12380,12380,65
|
|
20240308,093900,153092050,12360,12360,12360,12360,0
|
|
20240308,093800,153092050,12360,12370,12370,12360,80
|
|
20240308,093700,152103240,12370,12390,12390,12370,56
|
|
20240308,093600,151409470,12400,12410,12410,12400,183
|
|
20240308,093500,149140020,12400,12420,12420,12400,43
|
|
20240308,093400,148606660,12420,12400,12420,12400,261
|
|
20240308,093300,145368140,12400,12400,12400,12400,225
|
|
20240308,093200,142578140,12390,12430,12430,12390,2301
|
|
20240308,093100,114041060,12440,12430,12440,12430,141
|
|
20240308,093000,112287120,12420,12430,12430,12420,256
|
|
20240308,092900,109105820,12410,12420,12420,12410,2
|
|
20240308,092800,109080990,12430,12430,12430,12430,59
|
|
20240308,092700,108347620,12410,12410,12410,12410,0
|
|
20240308,092600,108347620,12410,12450,12460,12410,122
|
|
20240308,092500,106833000,12460,12450,12460,12450,60
|
|
20240308,092400,106085990,12460,12460,12460,12450,97
|
|
20240308,092300,104877390,12430,12440,12460,12420,691
|
|
20240308,092200,96294380,12430,12450,12460,12430,369
|
|
20240308,092100,91700560,12450,12430,12450,12430,385
|
|
20240308,092000,86909190,12430,12430,12430,12430,55
|
|
20240308,091900,86225540,12430,12410,12430,12410,867
|
|
20240308,091800,75453700,12410,12420,12420,12400,174
|
|
20240308,091700,73295930,12390,12350,12390,12350,655
|
|
20240308,091600,65189350,12370,12350,12370,12350,5
|
|
20240308,091500,65127530,12380,12340,12380,12340,501
|
|
20240308,091400,58945150,12340,12350,12350,12310,3
|
|
20240308,091300,58908150,12320,12330,12330,12310,638
|
|
20240308,091200,51048120,12330,12360,12360,12330,21
|
|
20240308,091100,50788590,12380,12340,12380,12340,256
|
|
20240308,091000,47629310,12380,12380,12380,12380,3
|
|
20240308,090900,47592170,12330,12330,12330,12330,33
|
|
20240308,090800,47185280,12330,12330,12330,12330,0
|
|
20240308,090700,47185280,12330,12330,12330,12330,122
|
|
20240308,090600,45681020,12320,12320,12320,12320,0
|
|
20240308,090500,45681020,12320,12320,12320,12320,77
|
|
20240308,090400,44732380,12280,12280,12280,12280,60
|
|
20240308,090300,43995580,12320,12330,12330,12320,240
|
|
20240308,090200,41038620,12340,12360,12360,12340,255
|
|
20240308,090100,37887480,12340,12360,12400,12340,2826
|
|
20240308,090000,2874320,12370,12390,12390,12370,232
|