585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184200,631441380,14470,14470,14470,14470,3374
|
|
20240318,184100,631441380,14470,14470,14470,14470,0
|
|
20240318,184000,631441380,14470,14470,14470,14470,0
|
|
20240318,183900,631441380,14470,14470,14470,14470,0
|
|
20240318,183800,631441380,14470,14470,14470,14470,0
|
|
20240318,183700,631441380,14470,14470,14470,14470,0
|
|
20240318,183600,631441380,14470,14470,14470,14470,0
|
|
20240318,183500,631441380,14470,14470,14470,14470,0
|
|
20240318,183400,631441380,14470,14470,14470,14470,0
|
|
20240318,183300,631441380,14470,14470,14470,14470,0
|
|
20240318,183200,631441380,14470,14470,14470,14470,0
|
|
20240318,183100,631441380,14470,14470,14470,14470,0
|
|
20240318,183000,631441380,14470,14470,14470,14470,0
|
|
20240318,182900,631441380,14470,14470,14470,14470,0
|
|
20240318,182800,631441380,14470,14470,14470,14470,0
|
|
20240318,182700,631441380,14470,14470,14470,14470,0
|
|
20240318,182600,631441380,14470,14470,14470,14470,0
|
|
20240318,182500,631441380,14470,14470,14470,14470,0
|
|
20240318,182400,631441380,14470,14470,14470,14470,0
|
|
20240318,182300,631441380,14470,14470,14470,14470,0
|
|
20240318,182200,631441380,14470,14470,14470,14470,0
|
|
20240318,182100,631441380,14470,14470,14470,14470,0
|
|
20240318,182000,631441380,14470,14470,14470,14470,0
|
|
20240318,181900,631441380,14470,14470,14470,14470,0
|
|
20240318,181800,631441380,14470,14470,14470,14470,0
|
|
20240318,181700,631441380,14470,14470,14470,14470,0
|
|
20240318,181600,631441380,14470,14470,14470,14470,0
|
|
20240318,181500,631441380,14470,14470,14470,14470,0
|
|
20240318,181400,631441380,14470,14470,14470,14470,0
|
|
20240318,181300,631441380,14470,14470,14470,14470,0
|
|
20240318,181200,631441380,14470,14470,14470,14470,3374
|
|
20240318,181100,631441380,14470,14470,14470,14470,0
|
|
20240318,181000,631441380,14470,14470,14470,14470,0
|
|
20240318,180900,631441380,14470,14470,14470,14470,0
|
|
20240318,180800,631441380,14470,14470,14470,14470,0
|
|
20240318,180700,631441380,14470,14470,14470,14470,0
|
|
20240318,180600,631441380,14470,14470,14470,14470,0
|
|
20240318,180500,631441380,14470,14470,14470,14470,0
|
|
20240318,180400,631441380,14470,14470,14470,14470,0
|
|
20240318,180300,631441380,14470,14470,14470,14470,0
|
|
20240318,180200,631441380,14470,14470,14470,14470,0
|
|
20240318,180100,631441380,14470,14470,14470,14470,0
|
|
20240318,180000,631441380,14470,14470,14470,14470,0
|
|
20240318,175900,631441380,14470,14470,14470,14470,0
|
|
20240318,175800,631441380,14470,14470,14470,14470,0
|
|
20240318,175700,631441380,14470,14470,14470,14470,0
|
|
20240318,175600,631441380,14470,14470,14470,14470,0
|
|
20240318,175500,631441380,14470,14470,14470,14470,0
|
|
20240318,175400,631441380,14470,14470,14470,14470,0
|
|
20240318,175300,631441380,14470,14470,14470,14470,0
|
|
20240318,175200,631441380,14470,14470,14470,14470,0
|
|
20240318,175100,631441380,14470,14470,14470,14470,0
|
|
20240318,175000,631441380,14470,14470,14470,14470,0
|
|
20240318,174900,631441380,14470,14470,14470,14470,0
|
|
20240318,174800,631441380,14470,14470,14470,14470,0
|
|
20240318,174700,631441380,14470,14470,14470,14470,0
|
|
20240318,174600,631441380,14470,14470,14470,14470,0
|
|
20240318,174500,631441380,14470,14470,14470,14470,0
|
|
20240318,174400,631441380,14470,14470,14470,14470,0
|
|
20240318,174300,631441380,14470,14470,14470,14470,0
|
|
20240318,174200,631441380,14470,14470,14470,14470,3374
|
|
20240318,174100,631441380,14470,14470,14470,14470,0
|
|
20240318,174000,631441380,14470,14470,14470,14470,0
|
|
20240318,173900,631441380,14470,14470,14470,14470,0
|
|
20240318,173800,631441380,14470,14470,14470,14470,0
|
|
20240318,173700,631441380,14470,14470,14470,14470,0
|
|
20240318,173600,631441380,14470,14470,14470,14470,0
|
|
20240318,173500,631441380,14470,14470,14470,14470,0
|
|
20240318,173400,631441380,14470,14470,14470,14470,0
|
|
20240318,173300,631441380,14470,14470,14470,14470,0
|
|
20240318,173200,631441380,14470,14470,14470,14470,0
|
|
20240318,173100,631441380,14470,14470,14470,14470,0
|
|
20240318,173000,631441380,14470,14470,14470,14470,0
|
|
20240318,172900,631441380,14470,14470,14470,14470,0
|
|
20240318,172800,631441380,14470,14470,14470,14470,0
|
|
20240318,172700,631441380,14470,14470,14470,14470,0
|
|
20240318,172600,631441380,14470,14470,14470,14470,0
|
|
20240318,172500,631441380,14470,14470,14470,14470,0
|
|
20240318,172400,631441380,14470,14470,14470,14470,0
|
|
20240318,172300,631441380,14470,14470,14470,14470,0
|
|
20240318,172200,631441380,14470,14470,14470,14470,0
|
|
20240318,172100,631441380,14470,14470,14470,14470,0
|
|
20240318,172000,631441380,14470,14470,14470,14470,0
|
|
20240318,171900,631441380,14470,14470,14470,14470,0
|
|
20240318,171800,631441380,14470,14470,14470,14470,0
|
|
20240318,171700,631441380,14470,14470,14470,14470,0
|
|
20240318,171600,631441380,14470,14470,14470,14470,0
|
|
20240318,171500,631441380,14470,14470,14470,14470,0
|
|
20240318,171400,631441380,14470,14470,14470,14470,0
|
|
20240318,171300,631441380,14470,14470,14470,14470,0
|
|
20240318,171200,631441380,14470,14470,14470,14470,3374
|
|
20240318,171100,631441380,14470,14470,14470,14470,0
|
|
20240318,171000,631441380,14470,14470,14470,14470,0
|
|
20240318,170900,631441380,14470,14470,14470,14470,0
|
|
20240318,170800,631441380,14470,14470,14470,14470,0
|
|
20240318,170700,631441380,14470,14470,14470,14470,0
|
|
20240318,170600,631441380,14470,14470,14470,14470,0
|
|
20240318,170500,631441380,14470,14470,14470,14470,0
|
|
20240318,170400,631441380,14470,14470,14470,14470,0
|
|
20240318,170300,631441380,14470,14470,14470,14470,0
|
|
20240318,170200,631441380,14470,14470,14470,14470,0
|
|
20240318,170100,631441380,14470,14470,14470,14470,0
|
|
20240318,170000,631441380,14470,14470,14470,14470,0
|
|
20240318,165900,631441380,14470,14470,14470,14470,0
|
|
20240318,165800,631441380,14470,14470,14470,14470,0
|
|
20240318,165700,631441380,14470,14470,14470,14470,0
|
|
20240318,165600,631441380,14470,14470,14470,14470,0
|
|
20240318,165500,631441380,14470,14470,14470,14470,0
|
|
20240318,165400,631441380,14470,14470,14470,14470,0
|
|
20240318,165300,631441380,14470,14470,14470,14470,0
|
|
20240318,165200,631441380,14470,14470,14470,14470,0
|
|
20240318,165100,631441380,14470,14470,14470,14470,0
|
|
20240318,165000,631441380,14470,14470,14470,14470,0
|
|
20240318,164900,631441380,14470,14470,14470,14470,0
|
|
20240318,164800,631441380,14470,14470,14470,14470,0
|
|
20240318,164700,631441380,14470,14470,14470,14470,0
|
|
20240318,164600,631441380,14470,14470,14470,14470,0
|
|
20240318,164500,631441380,14470,14470,14470,14470,0
|
|
20240318,164400,631441380,14470,14470,14470,14470,0
|
|
20240318,164300,631441380,14470,14470,14470,14470,0
|
|
20240318,164200,631441380,14470,14470,14470,14470,3374
|
|
20240318,164100,631441380,14470,14470,14470,14470,0
|
|
20240318,164000,631441380,14470,14470,14470,14470,0
|
|
20240318,163900,631441380,14470,14470,14470,14470,0
|
|
20240318,163800,631441380,14470,14470,14470,14470,0
|
|
20240318,163700,631441380,14470,14470,14470,14470,0
|
|
20240318,163600,631441380,14470,14470,14470,14470,0
|
|
20240318,163500,631441380,14470,14470,14470,14470,0
|
|
20240318,163400,631441380,14470,14470,14470,14470,0
|
|
20240318,163300,631441380,14470,14470,14470,14470,0
|
|
20240318,163200,631441380,14470,14470,14470,14470,0
|
|
20240318,163100,631441380,14470,14470,14470,14470,0
|
|
20240318,163000,631441380,14470,14470,14470,14470,0
|
|
20240318,162900,631441380,14470,14470,14470,14470,0
|
|
20240318,162800,631441380,14470,14470,14470,14470,0
|
|
20240318,162700,631441380,14470,14470,14470,14470,0
|
|
20240318,162600,631441380,14470,14470,14470,14470,0
|
|
20240318,162500,631441380,14470,14470,14470,14470,0
|
|
20240318,162400,631441380,14470,14470,14470,14470,0
|
|
20240318,162300,631441380,14470,14470,14470,14470,0
|
|
20240318,162200,631441380,14470,14470,14470,14470,0
|
|
20240318,162100,631441380,14470,14470,14470,14470,0
|
|
20240318,162000,631441380,14470,14470,14470,14470,0
|
|
20240318,161900,631441380,14470,14470,14470,14470,0
|
|
20240318,161800,631441380,14470,14470,14470,14470,0
|
|
20240318,161700,631441380,14470,14470,14470,14470,0
|
|
20240318,161600,631441380,14470,14470,14470,14470,0
|
|
20240318,161500,631441380,14470,14470,14470,14470,0
|
|
20240318,161400,631441380,14470,14470,14470,14470,0
|
|
20240318,161300,631441380,14470,14470,14470,14470,0
|
|
20240318,161200,631441380,14470,14470,14470,14470,3374
|
|
20240318,161100,631441380,14470,14470,14470,14470,0
|
|
20240318,161000,631441380,14470,14470,14470,14470,0
|
|
20240318,160900,631441380,14470,14470,14470,14470,0
|
|
20240318,160800,631441380,14470,14470,14470,14470,0
|
|
20240318,160700,631441380,14470,14470,14470,14470,0
|
|
20240318,160600,631441380,14470,14470,14470,14470,0
|
|
20240318,160500,631441380,14470,14470,14470,14470,0
|
|
20240318,160400,631441380,14470,14470,14470,14470,0
|
|
20240318,160300,631441380,14470,14470,14470,14470,0
|
|
20240318,160200,631441380,14470,14470,14470,14470,0
|
|
20240318,160100,631441380,14470,14470,14470,14470,0
|
|
20240318,160000,631441380,14470,14470,14470,14470,0
|
|
20240318,155900,631441380,14470,14470,14470,14470,0
|
|
20240318,155800,631441380,14470,14470,14470,14470,0
|
|
20240318,155700,631441380,14470,14470,14470,14470,0
|
|
20240318,155600,631441380,14470,14470,14470,14470,0
|
|
20240318,155500,631441380,14470,14470,14470,14470,0
|
|
20240318,155400,631441380,14470,14470,14470,14470,0
|
|
20240318,155300,631441380,14470,14470,14470,14470,0
|
|
20240318,155200,631441380,14470,14470,14470,14470,0
|
|
20240318,155100,631441380,14470,14470,14470,14470,0
|
|
20240318,155000,631441380,14470,14470,14470,14470,0
|
|
20240318,154900,631441380,14470,14470,14470,14470,0
|
|
20240318,154800,631441380,14470,14470,14470,14470,0
|
|
20240318,154700,631441380,14470,14470,14470,14470,0
|
|
20240318,154600,631441380,14470,14470,14470,14470,0
|
|
20240318,154500,631441380,14470,14470,14470,14470,0
|
|
20240318,154400,631441380,14470,14470,14470,14470,0
|
|
20240318,154300,631441380,14470,14470,14470,14470,0
|
|
20240318,154200,631441380,14470,14470,14470,14470,3374
|
|
20240318,154100,631441380,14470,14470,14470,14470,0
|
|
20240318,154000,631441380,14470,14470,14470,14470,0
|
|
20240318,153900,631441380,14470,14470,14470,14470,0
|
|
20240318,153800,631441380,14470,14470,14470,14470,0
|
|
20240318,153700,631441380,14470,14470,14470,14470,0
|
|
20240318,153600,631441380,14470,14470,14470,14470,0
|
|
20240318,153500,631441380,14470,14470,14470,14470,0
|
|
20240318,153400,631441380,14470,14470,14470,14470,0
|
|
20240318,153300,631441380,14470,14470,14470,14470,0
|
|
20240318,153200,631441380,14470,14470,14470,14470,0
|
|
20240318,153100,631441380,14470,14470,14470,14470,0
|
|
20240318,153000,631441380,14470,14470,14470,14470,3374
|
|
20240318,152900,582619600,14490,14490,14490,14490,0
|
|
20240318,152800,582619600,14490,14490,14490,14490,0
|
|
20240318,152700,582619600,14490,14490,14490,14490,0
|
|
20240318,152600,582619600,14490,14490,14490,14490,0
|
|
20240318,152500,582619600,14490,14490,14490,14490,0
|
|
20240318,152400,582619600,14490,14490,14490,14490,0
|
|
20240318,152300,582619600,14490,14490,14490,14490,0
|
|
20240318,152200,582619600,14490,14490,14490,14490,0
|
|
20240318,152100,582619600,14490,14490,14490,14490,0
|
|
20240318,152000,582619600,14490,14490,14490,14490,0
|
|
20240318,151900,582619600,14490,14500,14500,14490,1526
|
|
20240318,151800,560503840,14500,14500,14500,14500,33
|
|
20240318,151700,560025340,14500,14500,14500,14490,26
|
|
20240318,151600,559648570,14500,14500,14500,14500,71
|
|
20240318,151500,558619070,14490,14500,14500,14490,103
|
|
20240318,151400,557126570,14500,14490,14500,14490,191
|
|
20240318,151300,554358950,14500,14500,14500,14500,202
|
|
20240318,151200,551429950,14500,14500,14500,14500,8
|
|
20240318,151100,551313950,14500,14500,14500,14500,4
|
|
20240318,151000,551255950,14500,14490,14500,14490,201
|
|
20240318,150900,548341460,14500,14500,14500,14500,215
|
|
20240318,150800,545223960,14500,14500,14500,14500,130
|
|
20240318,150700,543338960,14500,14490,14500,14490,300
|
|
20240318,150600,538990960,14500,14490,14500,14490,180
|
|
20240318,150500,536381960,14500,14490,14510,14490,190
|
|
20240318,150400,533627780,14500,14500,14500,14500,100
|
|
20240318,150300,532177780,14500,14500,14500,14500,196
|
|
20240318,150200,529335780,14500,14500,14500,14500,182
|
|
20240318,150100,526696780,14500,14500,14500,14500,0
|
|
20240318,150000,526696780,14500,14510,14510,14500,1754
|
|
20240318,145900,501263480,14510,14510,14510,14510,20
|
|
20240318,145800,500973280,14510,14510,14510,14510,10
|
|
20240318,145700,500828180,14500,14500,14500,14500,3
|
|
20240318,145600,500784680,14510,14510,14510,14510,48
|
|
20240318,145500,500088200,14510,14510,14510,14510,3
|
|
20240318,145400,500044670,14510,14510,14510,14510,3
|
|
20240318,145300,500001140,14510,14510,14510,14510,1
|
|
20240318,145200,499986630,14510,14510,14510,14510,100
|
|
20240318,145100,498535630,14510,14510,14510,14510,1
|
|
20240318,145000,498521120,14500,14500,14500,14500,71
|
|
20240318,144900,497491620,14510,14510,14510,14510,0
|
|
20240318,144800,497491620,14510,14510,14510,14510,0
|
|
20240318,144700,497491620,14510,14510,14510,14510,5
|
|
20240318,144600,497419070,14500,14500,14500,14500,0
|
|
20240318,144500,497419070,14500,14500,14500,14500,0
|
|
20240318,144400,497419070,14500,14500,14500,14500,0
|
|
20240318,144300,497419070,14500,14500,14500,14500,0
|
|
20240318,144200,497419070,14500,14510,14510,14500,137
|
|
20240318,144100,495431310,14510,14510,14510,14510,201
|
|
20240318,144000,492514800,14510,14510,14510,14510,2
|
|
20240318,143900,492485780,14510,14510,14510,14510,101
|
|
20240318,143800,491020270,14510,14510,14510,14510,114
|
|
20240318,143700,489366130,14500,14500,14500,14500,0
|
|
20240318,143600,489366130,14500,14500,14500,14500,0
|
|
20240318,143500,489366130,14500,14500,14500,14500,0
|
|
20240318,143400,489366130,14500,14500,14500,14500,0
|
|
20240318,143300,489366130,14500,14500,14500,14500,0
|
|
20240318,143200,489366130,14500,14500,14500,14500,0
|
|
20240318,143100,489366130,14500,14500,14500,14500,0
|
|
20240318,143000,489366130,14500,14500,14500,14500,0
|
|
20240318,142900,489366130,14500,14510,14510,14500,5
|
|
20240318,142800,489293620,14500,14500,14500,14500,10
|
|
20240318,142700,489148620,14500,14500,14500,14500,0
|
|
20240318,142600,489148620,14500,14510,14510,14500,161
|
|
20240318,142500,486812800,14510,14510,14510,14510,6
|
|
20240318,142400,486725740,14520,14520,14520,14520,0
|
|
20240318,142300,486725740,14520,14520,14520,14520,0
|
|
20240318,142200,486725740,14520,14520,14520,14520,0
|
|
20240318,142100,486725740,14520,14520,14520,14520,1
|
|
20240318,142000,486711220,14510,14510,14510,14510,3
|
|
20240318,141900,486667690,14510,14510,14510,14510,0
|
|
20240318,141800,486667690,14510,14510,14510,14510,0
|
|
20240318,141700,486667690,14510,14510,14510,14510,0
|
|
20240318,141600,486667690,14510,14510,14510,14510,0
|
|
20240318,141500,486667690,14510,14510,14510,14510,0
|
|
20240318,141400,486667690,14510,14510,14510,14510,0
|
|
20240318,141300,486667690,14510,14510,14510,14510,0
|
|
20240318,141200,486667690,14510,14510,14510,14510,60
|
|
20240318,141100,485797090,14520,14520,14520,14520,0
|
|
20240318,141000,485797090,14520,14510,14520,14510,7
|
|
20240318,140900,485695500,14510,14510,14510,14510,0
|
|
20240318,140800,485695500,14510,14510,14510,14510,500
|
|
20240318,140700,478440500,14510,14510,14510,14510,0
|
|
20240318,140600,478440500,14510,14510,14510,14510,0
|
|
20240318,140500,478440500,14510,14510,14510,14510,0
|
|
20240318,140400,478440500,14510,14510,14510,14510,0
|
|
20240318,140300,478440500,14510,14510,14510,14510,30
|
|
20240318,140200,478005200,14510,14510,14510,14510,1
|
|
20240318,140100,477990690,14510,14510,14510,14510,16
|
|
20240318,140000,477758530,14510,14510,14510,14510,233
|
|
20240318,135900,474377700,14520,14520,14520,14520,0
|
|
20240318,135800,474377700,14520,14520,14520,14520,0
|
|
20240318,135700,474377700,14520,14520,14520,14520,130
|
|
20240318,135600,472490100,14530,14530,14530,14530,11
|
|
20240318,135500,472330270,14520,14520,14520,14520,0
|
|
20240318,135400,472330270,14520,14520,14520,14520,0
|
|
20240318,135300,472330270,14520,14520,14520,14520,0
|
|
20240318,135200,472330270,14520,14520,14520,14520,0
|
|
20240318,135100,472330270,14520,14520,14520,14520,0
|
|
20240318,135000,472330270,14520,14520,14520,14520,0
|
|
20240318,134900,472330270,14520,14520,14520,14520,7
|
|
20240318,134800,472228630,14520,14520,14520,14520,0
|
|
20240318,134700,472228630,14520,14520,14520,14520,6
|
|
20240318,134600,472141510,14520,14520,14520,14520,0
|
|
20240318,134500,472141510,14520,14520,14520,14520,0
|
|
20240318,134400,472141510,14520,14520,14520,14520,4
|
|
20240318,134300,472083430,14530,14530,14530,14530,0
|
|
20240318,134200,472083430,14530,14530,14530,14530,0
|
|
20240318,134100,472083430,14530,14530,14530,14530,0
|
|
20240318,134000,472083430,14530,14530,14530,14530,0
|
|
20240318,133900,472083430,14530,14530,14530,14530,0
|
|
20240318,133800,472083430,14530,14530,14530,14530,0
|
|
20240318,133700,472083430,14530,14530,14530,14530,0
|
|
20240318,133600,472083430,14530,14530,14530,14530,0
|
|
20240318,133500,472083430,14530,14530,14530,14530,20
|
|
20240318,133400,471792830,14530,14530,14530,14530,0
|
|
20240318,133300,471792830,14530,14530,14530,14530,2
|
|
20240318,133200,471763770,14530,14530,14530,14530,70
|
|
20240318,133100,470746670,14530,14530,14530,14530,100
|
|
20240318,133000,469293670,14530,14530,14530,14530,0
|
|
20240318,132900,469293670,14530,14530,14530,14530,1
|
|
20240318,132800,469279140,14530,14530,14530,14530,0
|
|
20240318,132700,469279140,14530,14530,14530,14530,0
|
|
20240318,132600,469279140,14530,14530,14530,14530,0
|
|
20240318,132500,469279140,14530,14530,14530,14530,1
|
|
20240318,132400,469264610,14520,14520,14520,14520,1
|
|
20240318,132300,469250090,14520,14520,14520,14520,0
|
|
20240318,132200,469250090,14520,14520,14520,14520,0
|
|
20240318,132100,469250090,14520,14520,14520,14520,0
|
|
20240318,132000,469250090,14520,14520,14520,14520,101
|
|
20240318,131900,467783570,14510,14510,14510,14510,0
|
|
20240318,131800,467783570,14510,14510,14510,14510,0
|
|
20240318,131700,467783570,14510,14510,14510,14510,1
|
|
20240318,131600,467769060,14510,14510,14510,14510,0
|
|
20240318,131500,467769060,14510,14510,14510,14510,0
|
|
20240318,131400,467769060,14510,14510,14510,14510,400
|
|
20240318,131300,461965060,14520,14520,14520,14520,432
|
|
20240318,131200,455692420,14520,14520,14520,14520,0
|
|
20240318,131100,455692420,14520,14520,14520,14520,0
|
|
20240318,131000,455692420,14520,14530,14530,14520,65
|
|
20240318,130900,454748300,14530,14530,14530,14530,1
|
|
20240318,130800,454733770,14530,14530,14530,14530,0
|
|
20240318,130700,454733770,14530,14530,14530,14530,40
|
|
20240318,130600,454152570,14520,14520,14520,14520,0
|
|
20240318,130500,454152570,14520,14520,14520,14520,0
|
|
20240318,130400,454152570,14520,14520,14520,14520,11
|
|
20240318,130300,453992850,14520,14520,14520,14520,54
|
|
20240318,130200,453208770,14530,14530,14530,14530,0
|
|
20240318,130100,453208770,14530,14530,14530,14530,0
|
|
20240318,130000,453208770,14530,14530,14530,14530,10
|
|
20240318,125900,453063470,14530,14530,14530,14530,0
|
|
20240318,125800,453063470,14530,14530,14530,14530,5
|
|
20240318,125700,452990820,14530,14530,14530,14530,2
|
|
20240318,125600,452961760,14520,14520,14520,14520,13
|
|
20240318,125500,452773000,14520,14520,14520,14520,0
|
|
20240318,125400,452773000,14520,14520,14520,14520,0
|
|
20240318,125300,452773000,14520,14520,14520,14520,0
|
|
20240318,125200,452773000,14520,14520,14520,14520,0
|
|
20240318,125100,452773000,14520,14520,14520,14520,0
|
|
20240318,125000,452773000,14520,14520,14520,14520,0
|
|
20240318,124900,452773000,14520,14520,14520,14520,0
|
|
20240318,124800,452773000,14520,14520,14520,14520,117
|
|
20240318,124700,451074160,14540,14540,14540,14540,2
|
|
20240318,124600,451045080,14530,14530,14530,14530,496
|
|
20240318,124500,443838200,14540,14540,14540,14540,5
|
|
20240318,124400,443765500,14540,14540,14540,14540,1
|
|
20240318,124300,443750960,14540,14540,14540,14540,1
|
|
20240318,124200,443736420,14530,14540,14540,14530,294
|
|
20240318,124100,439461760,14540,14540,14540,14540,0
|
|
20240318,124000,439461760,14540,14530,14540,14530,2300
|
|
20240318,123900,406020260,14530,14530,14530,14530,2
|
|
20240318,123800,405991200,14530,14530,14530,14530,0
|
|
20240318,123700,405991200,14530,14530,14530,14530,0
|
|
20240318,123600,405991200,14530,14530,14530,14530,3
|
|
20240318,123500,405947610,14530,14530,14530,14530,0
|
|
20240318,123400,405947610,14530,14530,14530,14530,10
|
|
20240318,123300,405802310,14530,14530,14530,14530,0
|
|
20240318,123200,405802310,14530,14530,14530,14530,0
|
|
20240318,123100,405802310,14530,14530,14530,14530,79
|
|
20240318,123000,404654440,14530,14530,14530,14530,71
|
|
20240318,122900,403622810,14530,14530,14530,14530,2
|
|
20240318,122800,403593750,14530,14530,14530,14530,0
|
|
20240318,122700,403593750,14530,14530,14530,14530,2
|
|
20240318,122600,403564690,14530,14530,14530,14530,0
|
|
20240318,122500,403564690,14530,14530,14530,14530,20
|
|
20240318,122400,403274090,14520,14520,14520,14520,9
|
|
20240318,122300,403143410,14530,14530,14530,14530,0
|
|
20240318,122200,403143410,14530,14540,14540,14530,115
|
|
20240318,122100,401471460,14540,14540,14540,14540,4
|
|
20240318,122000,401413300,14550,14550,14550,14550,0
|
|
20240318,121900,401413300,14550,14550,14550,14550,9
|
|
20240318,121800,401282350,14550,14550,14550,14550,6
|
|
20240318,121700,401195050,14550,14550,14550,14530,4
|
|
20240318,121600,401136890,14540,14540,14540,14540,0
|
|
20240318,121500,401136890,14540,14540,14540,14540,70
|
|
20240318,121400,400119090,14540,14540,14540,14540,1
|
|
20240318,121300,400104550,14540,14540,14540,14540,0
|
|
20240318,121200,400104550,14540,14540,14540,14540,0
|
|
20240318,121100,400104550,14540,14540,14540,14540,1
|
|
20240318,121000,400090010,14540,14540,14540,14540,32
|
|
20240318,120900,399624730,14530,14530,14530,14530,0
|
|
20240318,120800,399624730,14530,14530,14530,14530,100
|
|
20240318,120700,398171730,14550,14550,14550,14550,100
|
|
20240318,120600,396716730,14550,14550,14550,14550,0
|
|
20240318,120500,396716730,14550,14550,14550,14550,1
|
|
20240318,120400,396702180,14500,14510,14510,14500,21
|
|
20240318,120300,396397580,14530,14530,14530,14530,14
|
|
20240318,120200,396194160,14500,14500,14500,14500,0
|
|
20240318,120100,396194160,14500,14500,14500,14500,0
|
|
20240318,120000,396194160,14500,14500,14500,14500,0
|
|
20240318,115900,396194160,14500,14500,14500,14500,0
|
|
20240318,115800,396194160,14500,14500,14500,14500,0
|
|
20240318,115700,396194160,14500,14500,14500,14500,0
|
|
20240318,115600,396194160,14500,14500,14500,14500,0
|
|
20240318,115500,396194160,14500,14500,14500,14500,1
|
|
20240318,115400,396179660,14500,14500,14500,14500,0
|
|
20240318,115300,396179660,14500,14500,14500,14500,0
|
|
20240318,115200,396179660,14500,14500,14500,14500,0
|
|
20240318,115100,396179660,14500,14500,14500,14500,66
|
|
20240318,115000,395222660,14500,14500,14500,14500,10
|
|
20240318,114900,395077660,14500,14500,14500,14500,0
|
|
20240318,114800,395077660,14500,14500,14500,14500,0
|
|
20240318,114700,395077660,14500,14500,14500,14500,0
|
|
20240318,114600,395077660,14500,14500,14500,14500,0
|
|
20240318,114500,395077660,14500,14500,14500,14500,0
|
|
20240318,114400,395077660,14500,14500,14500,14500,0
|
|
20240318,114300,395077660,14500,14500,14500,14500,2
|
|
20240318,114200,395048660,14500,14500,14500,14500,0
|
|
20240318,114100,395048660,14500,14500,14500,14500,0
|
|
20240318,114000,395048660,14500,14500,14500,14500,0
|
|
20240318,113900,395048660,14500,14500,14500,14500,0
|
|
20240318,113800,395048660,14500,14500,14500,14500,0
|
|
20240318,113700,395048660,14500,14500,14500,14500,0
|
|
20240318,113600,395048660,14500,14510,14510,14500,136
|
|
20240318,113500,393075460,14500,14500,14500,14500,200
|
|
20240318,113400,390175460,14510,14510,14510,14510,0
|
|
20240318,113300,390175460,14510,14510,14510,14510,6
|
|
20240318,113200,390088400,14500,14500,14500,14500,0
|
|
20240318,113100,390088400,14500,14500,14500,14500,0
|
|
20240318,113000,390088400,14500,14500,14500,14500,0
|
|
20240318,112900,390088400,14500,14500,14500,14500,0
|
|
20240318,112800,390088400,14500,14500,14510,14500,285
|
|
20240318,112700,385955160,14490,14490,14490,14490,0
|
|
20240318,112600,385955160,14490,14490,14490,14490,0
|
|
20240318,112500,385955160,14490,14490,14490,14490,0
|
|
20240318,112400,385955160,14490,14490,14490,14490,0
|
|
20240318,112300,385955160,14490,14490,14490,14490,0
|
|
20240318,112200,385955160,14490,14490,14490,14490,0
|
|
20240318,112100,385955160,14490,14490,14490,14490,0
|
|
20240318,112000,385955160,14490,14490,14490,14490,0
|
|
20240318,111900,385955160,14490,14490,14490,14490,0
|
|
20240318,111800,385955160,14490,14490,14490,14490,0
|
|
20240318,111700,385955160,14490,14510,14510,14490,28
|
|
20240318,111600,385549420,14510,14510,14510,14510,5
|
|
20240318,111500,385476870,14510,14510,14510,14510,0
|
|
20240318,111400,385476870,14510,14510,14510,14510,0
|
|
20240318,111300,385476870,14510,14510,14510,14510,0
|
|
20240318,111200,385476870,14510,14510,14510,14510,1
|
|
20240318,111100,385462360,14510,14500,14510,14450,6699
|
|
20240318,111000,288596380,14500,14550,14550,14500,6032
|
|
20240318,110900,201042030,14530,14530,14530,14530,0
|
|
20240318,110800,201042030,14530,14530,14530,14530,0
|
|
20240318,110700,201042030,14530,14530,14530,14530,0
|
|
20240318,110600,201042030,14530,14530,14530,14530,0
|
|
20240318,110500,201042030,14530,14530,14530,14530,0
|
|
20240318,110400,201042030,14530,14530,14530,14530,0
|
|
20240318,110300,201042030,14530,14530,14530,14530,0
|
|
20240318,110200,201042030,14530,14530,14530,14530,0
|
|
20240318,110100,201042030,14530,14530,14530,14530,0
|
|
20240318,110000,201042030,14530,14530,14530,14530,0
|
|
20240318,105900,201042030,14530,14540,14540,14530,680
|
|
20240318,105800,191160730,14540,14560,14560,14540,118
|
|
20240318,105700,189444850,14560,14560,14560,14560,14
|
|
20240318,105600,189241010,14530,14550,14550,14530,821
|
|
20240318,105500,177310930,14550,14550,14550,14550,0
|
|
20240318,105400,177310930,14550,14550,14550,14550,0
|
|
20240318,105300,177310930,14550,14550,14550,14550,0
|
|
20240318,105200,177310930,14550,14550,14550,14550,0
|
|
20240318,105100,177310930,14550,14550,14550,14550,0
|
|
20240318,105000,177310930,14550,14550,14550,14550,0
|
|
20240318,104900,177310930,14550,14550,14550,14550,0
|
|
20240318,104800,177310930,14550,14550,14550,14550,0
|
|
20240318,104700,177310930,14550,14550,14550,14550,0
|
|
20240318,104600,177310930,14550,14560,14560,14550,110
|
|
20240318,104500,175710330,14560,14560,14560,14560,110
|
|
20240318,104400,174108730,14570,14570,14570,14570,150
|
|
20240318,104300,171923230,14570,14570,14570,14570,0
|
|
20240318,104200,171923230,14570,14570,14570,14570,1
|
|
20240318,104100,171908660,14570,14570,14570,14570,0
|
|
20240318,104000,171908660,14570,14570,14570,14570,0
|
|
20240318,103900,171908660,14570,14570,14570,14570,1
|
|
20240318,103800,171894090,14570,14570,14570,14570,6
|
|
20240318,103700,171806670,14570,14530,14570,14530,420
|
|
20240318,103600,165703270,14530,14540,14540,14530,600
|
|
20240318,103500,156981290,14530,14530,14530,14530,0
|
|
20240318,103400,156981290,14530,14530,14530,14530,0
|
|
20240318,103300,156981290,14530,14530,14530,14530,0
|
|
20240318,103200,156981290,14530,14530,14530,14530,0
|
|
20240318,103100,156981290,14530,14530,14530,14530,0
|
|
20240318,103000,156981290,14530,14540,14540,14530,104
|
|
20240318,102900,155470130,14540,14540,14540,14540,0
|
|
20240318,102800,155470130,14540,14540,14540,14540,1
|
|
20240318,102700,155455590,14580,14580,14580,14580,0
|
|
20240318,102600,155455590,14580,14580,14580,14580,0
|
|
20240318,102500,155455590,14580,14580,14580,14580,0
|
|
20240318,102400,155455590,14580,14580,14580,14580,0
|
|
20240318,102300,155455590,14580,14580,14580,14580,1
|
|
20240318,102200,155441010,14530,14530,14530,14530,0
|
|
20240318,102100,155441010,14530,14530,14530,14530,0
|
|
20240318,102000,155441010,14530,14530,14530,14530,0
|
|
20240318,101900,155441010,14530,14560,14560,14530,292
|
|
20240318,101800,151197870,14530,14530,14530,14530,0
|
|
20240318,101700,151197870,14530,14530,14530,14530,0
|
|
20240318,101600,151197870,14530,14540,14540,14530,691
|
|
20240318,101500,141155410,14550,14550,14550,14550,116
|
|
20240318,101400,139467610,14550,14570,14570,14550,340
|
|
20240318,101300,134518100,14570,14570,14570,14570,300
|
|
20240318,101200,130147100,14570,14570,14570,14570,10
|
|
20240318,101100,130001400,14570,14590,14600,14570,227
|
|
20240318,101000,126688850,14580,14570,14580,14570,381
|
|
20240318,100900,121135280,14560,14550,14560,14550,81
|
|
20240318,100800,119955930,14570,14570,14570,14570,0
|
|
20240318,100700,119955930,14570,14570,14570,14570,0
|
|
20240318,100600,119955930,14570,14560,14570,14560,162
|
|
20240318,100500,117597000,14560,14560,14560,14560,52
|
|
20240318,100400,116839880,14560,14560,14560,14560,102
|
|
20240318,100300,115354760,14560,14540,14560,14540,174
|
|
20240318,100200,112824120,14550,14550,14550,14540,342
|
|
20240318,100100,107850940,14550,14550,14550,14550,11
|
|
20240318,100000,107690890,14560,14560,14560,14560,122
|
|
20240318,095900,105914570,14560,14560,14560,14560,0
|
|
20240318,095800,105914570,14560,14550,14560,14550,31
|
|
20240318,095700,105463260,14550,14550,14550,14550,5
|
|
20240318,095600,105390510,14560,14560,14560,14560,0
|
|
20240318,095500,105390510,14560,14560,14560,14560,0
|
|
20240318,095400,105390510,14560,14560,14560,14560,0
|
|
20240318,095300,105390510,14560,14560,14560,14560,0
|
|
20240318,095200,105390510,14560,14560,14560,14560,0
|
|
20240318,095100,105390510,14560,14560,14560,14560,106
|
|
20240318,095000,103847150,14560,14560,14560,14560,0
|
|
20240318,094900,103847150,14560,14560,14560,14560,0
|
|
20240318,094800,103847150,14560,14560,14560,14560,1
|
|
20240318,094700,103832590,14560,14560,14560,14560,1
|
|
20240318,094600,103818030,14510,14510,14510,14510,1
|
|
20240318,094500,103803520,14500,14500,14500,14500,0
|
|
20240318,094400,103803520,14500,14510,14510,14500,1001
|
|
20240318,094300,89279020,14510,14510,14510,14510,0
|
|
20240318,094200,89279020,14510,14510,14510,14510,0
|
|
20240318,094100,89279020,14510,14520,14520,14510,500
|
|
20240318,094000,82022950,14510,14510,14510,14510,0
|
|
20240318,093900,82022950,14510,14510,14510,14510,1
|
|
20240318,093800,82008440,14500,14520,14520,14500,800
|
|
20240318,093700,70400600,14520,14540,14540,14520,1000
|
|
20240318,093600,55870550,14540,14540,14540,14540,1
|
|
20240318,093500,55856010,14560,14560,14560,14560,0
|
|
20240318,093400,55856010,14560,14560,14560,14560,50
|
|
20240318,093300,55128010,14540,14540,14540,14540,1
|
|
20240318,093200,55113470,14540,14560,14560,14540,2
|
|
20240318,093100,55084370,14560,14560,14560,14560,1
|
|
20240318,093000,55069810,14530,14550,14550,14530,501
|
|
20240318,092900,47787740,14560,14560,14560,14560,17
|
|
20240318,092800,47540220,14560,14560,14560,14560,19
|
|
20240318,092700,47263580,14570,14570,14570,14570,100
|
|
20240318,092600,45806580,14560,14570,14570,14560,2
|
|
20240318,092500,45777450,14570,14570,14570,14570,49
|
|
20240318,092400,45063520,14570,14560,14570,14560,71
|
|
20240318,092300,44029750,14550,14550,14550,14550,1
|
|
20240318,092200,44015200,14520,14520,14520,14520,0
|
|
20240318,092100,44015200,14520,14530,14530,14520,218
|
|
20240318,092000,40849790,14530,14530,14530,14530,1
|
|
20240318,091900,40835260,14530,14530,14530,14530,0
|
|
20240318,091800,40835260,14530,14530,14530,14530,0
|
|
20240318,091700,40835260,14530,14530,14530,14530,274
|
|
20240318,091600,36854040,14540,14550,14550,14540,147
|
|
20240318,091500,34716480,14540,14550,14550,14540,330
|
|
20240318,091400,29918270,14540,14540,14540,14540,0
|
|
20240318,091300,29918270,14540,14540,14540,14540,0
|
|
20240318,091200,29918270,14540,14540,14540,14540,6
|
|
20240318,091100,29831030,14550,14540,14550,14540,478
|
|
20240318,091000,22880740,14540,14550,14550,14540,39
|
|
20240318,090900,22313340,14540,14540,14540,14540,111
|
|
20240318,090800,20699400,14540,14540,14540,14540,27
|
|
20240318,090700,20306820,14540,14540,14540,14540,100
|
|
20240318,090600,18852820,14540,14600,14600,14540,104
|
|
20240318,090500,17340420,14610,14610,14610,14610,114
|
|
20240318,090400,15674880,14610,14610,14610,14610,1
|
|
20240318,090300,15660270,14620,14620,14620,14620,0
|
|
20240318,090200,15660270,14620,14620,14620,14620,100
|
|
20240318,090100,14198270,14620,14520,14620,14520,110
|
|
20240318,090000,12591070,14520,14630,14630,14520,861
|