648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194500,1317795520,12950,12950,12950,12950,2415
|
|
20240318,194400,1317795520,12950,12950,12950,12950,0
|
|
20240318,194300,1317795520,12950,12950,12950,12950,0
|
|
20240318,194200,1317795520,12950,12950,12950,12950,0
|
|
20240318,194100,1317795520,12950,12950,12950,12950,0
|
|
20240318,194000,1317795520,12950,12950,12950,12950,0
|
|
20240318,193900,1317795520,12950,12950,12950,12950,0
|
|
20240318,193800,1317795520,12950,12950,12950,12950,0
|
|
20240318,193700,1317795520,12950,12950,12950,12950,0
|
|
20240318,193600,1317795520,12950,12950,12950,12950,0
|
|
20240318,193500,1317795520,12950,12950,12950,12950,0
|
|
20240318,193400,1317795520,12950,12950,12950,12950,0
|
|
20240318,193300,1317795520,12950,12950,12950,12950,0
|
|
20240318,193200,1317795520,12950,12950,12950,12950,0
|
|
20240318,193100,1317795520,12950,12950,12950,12950,0
|
|
20240318,193000,1317795520,12950,12950,12950,12950,0
|
|
20240318,192900,1317795520,12950,12950,12950,12950,0
|
|
20240318,192800,1317795520,12950,12950,12950,12950,0
|
|
20240318,192700,1317795520,12950,12950,12950,12950,0
|
|
20240318,192600,1317795520,12950,12950,12950,12950,0
|
|
20240318,192500,1317795520,12950,12950,12950,12950,0
|
|
20240318,192400,1317795520,12950,12950,12950,12950,0
|
|
20240318,192300,1317795520,12950,12950,12950,12950,0
|
|
20240318,192200,1317795520,12950,12950,12950,12950,0
|
|
20240318,192100,1317795520,12950,12950,12950,12950,0
|
|
20240318,192000,1317795520,12950,12950,12950,12950,0
|
|
20240318,191900,1317795520,12950,12950,12950,12950,0
|
|
20240318,191800,1317795520,12950,12950,12950,12950,0
|
|
20240318,191700,1317795520,12950,12950,12950,12950,0
|
|
20240318,191600,1317795520,12950,12950,12950,12950,0
|
|
20240318,191500,1317795520,12950,12950,12950,12950,2415
|
|
20240318,191400,1317795520,12950,12950,12950,12950,0
|
|
20240318,191300,1317795520,12950,12950,12950,12950,0
|
|
20240318,191200,1317795520,12950,12950,12950,12950,0
|
|
20240318,191100,1317795520,12950,12950,12950,12950,0
|
|
20240318,191000,1317795520,12950,12950,12950,12950,0
|
|
20240318,190900,1317795520,12950,12950,12950,12950,0
|
|
20240318,190800,1317795520,12950,12950,12950,12950,0
|
|
20240318,190700,1317795520,12950,12950,12950,12950,0
|
|
20240318,190600,1317795520,12950,12950,12950,12950,0
|
|
20240318,190500,1317795520,12950,12950,12950,12950,0
|
|
20240318,190400,1317795520,12950,12950,12950,12950,0
|
|
20240318,190300,1317795520,12950,12950,12950,12950,0
|
|
20240318,190200,1317795520,12950,12950,12950,12950,0
|
|
20240318,190100,1317795520,12950,12950,12950,12950,0
|
|
20240318,190000,1317795520,12950,12950,12950,12950,0
|
|
20240318,185900,1317795520,12950,12950,12950,12950,0
|
|
20240318,185800,1317795520,12950,12950,12950,12950,0
|
|
20240318,185700,1317795520,12950,12950,12950,12950,0
|
|
20240318,185600,1317795520,12950,12950,12950,12950,0
|
|
20240318,185500,1317795520,12950,12950,12950,12950,0
|
|
20240318,185400,1317795520,12950,12950,12950,12950,0
|
|
20240318,185300,1317795520,12950,12950,12950,12950,0
|
|
20240318,185200,1317795520,12950,12950,12950,12950,0
|
|
20240318,185100,1317795520,12950,12950,12950,12950,0
|
|
20240318,185000,1317795520,12950,12950,12950,12950,0
|
|
20240318,184900,1317795520,12950,12950,12950,12950,0
|
|
20240318,184800,1317795520,12950,12950,12950,12950,0
|
|
20240318,184700,1317795520,12950,12950,12950,12950,0
|
|
20240318,184600,1317795520,12950,12950,12950,12950,0
|
|
20240318,184500,1317795520,12950,12950,12950,12950,2415
|
|
20240318,184400,1317795520,12950,12950,12950,12950,0
|
|
20240318,184300,1317795520,12950,12950,12950,12950,0
|
|
20240318,184200,1317795520,12950,12950,12950,12950,0
|
|
20240318,184100,1317795520,12950,12950,12950,12950,0
|
|
20240318,184000,1317795520,12950,12950,12950,12950,0
|
|
20240318,183900,1317795520,12950,12950,12950,12950,0
|
|
20240318,183800,1317795520,12950,12950,12950,12950,0
|
|
20240318,183700,1317795520,12950,12950,12950,12950,0
|
|
20240318,183600,1317795520,12950,12950,12950,12950,0
|
|
20240318,183500,1317795520,12950,12950,12950,12950,0
|
|
20240318,183400,1317795520,12950,12950,12950,12950,0
|
|
20240318,183300,1317795520,12950,12950,12950,12950,0
|
|
20240318,183200,1317795520,12950,12950,12950,12950,0
|
|
20240318,183100,1317795520,12950,12950,12950,12950,0
|
|
20240318,183000,1317795520,12950,12950,12950,12950,0
|
|
20240318,182900,1317795520,12950,12950,12950,12950,0
|
|
20240318,182800,1317795520,12950,12950,12950,12950,0
|
|
20240318,182700,1317795520,12950,12950,12950,12950,0
|
|
20240318,182600,1317795520,12950,12950,12950,12950,0
|
|
20240318,182500,1317795520,12950,12950,12950,12950,0
|
|
20240318,182400,1317795520,12950,12950,12950,12950,0
|
|
20240318,182300,1317795520,12950,12950,12950,12950,0
|
|
20240318,182200,1317795520,12950,12950,12950,12950,0
|
|
20240318,182100,1317795520,12950,12950,12950,12950,0
|
|
20240318,182000,1317795520,12950,12950,12950,12950,0
|
|
20240318,181900,1317795520,12950,12950,12950,12950,0
|
|
20240318,181800,1317795520,12950,12950,12950,12950,0
|
|
20240318,181700,1317795520,12950,12950,12950,12950,0
|
|
20240318,181600,1317795520,12950,12950,12950,12950,0
|
|
20240318,181500,1317795520,12950,12950,12950,12950,2415
|
|
20240318,181400,1317795520,12950,12950,12950,12950,0
|
|
20240318,181300,1317795520,12950,12950,12950,12950,0
|
|
20240318,181200,1317795520,12950,12950,12950,12950,0
|
|
20240318,181100,1317795520,12950,12950,12950,12950,0
|
|
20240318,181000,1317795520,12950,12950,12950,12950,0
|
|
20240318,180900,1317795520,12950,12950,12950,12950,0
|
|
20240318,180800,1317795520,12950,12950,12950,12950,0
|
|
20240318,180700,1317795520,12950,12950,12950,12950,0
|
|
20240318,180600,1317795520,12950,12950,12950,12950,0
|
|
20240318,180500,1317795520,12950,12950,12950,12950,0
|
|
20240318,180400,1317795520,12950,12950,12950,12950,0
|
|
20240318,180300,1317795520,12950,12950,12950,12950,0
|
|
20240318,180200,1317795520,12950,12950,12950,12950,0
|
|
20240318,180100,1317795520,12950,12950,12950,12950,0
|
|
20240318,180000,1317795520,12950,12950,12950,12950,0
|
|
20240318,175900,1317795520,12950,12950,12950,12950,0
|
|
20240318,175800,1317795520,12950,12950,12950,12950,0
|
|
20240318,175700,1317795520,12950,12950,12950,12950,0
|
|
20240318,175600,1317795520,12950,12950,12950,12950,0
|
|
20240318,175500,1317795520,12950,12950,12950,12950,0
|
|
20240318,175400,1317795520,12950,12950,12950,12950,0
|
|
20240318,175300,1317795520,12950,12950,12950,12950,0
|
|
20240318,175200,1317795520,12950,12950,12950,12950,0
|
|
20240318,175100,1317795520,12950,12950,12950,12950,0
|
|
20240318,175000,1317795520,12950,12950,12950,12950,0
|
|
20240318,174900,1317795520,12950,12950,12950,12950,0
|
|
20240318,174800,1317795520,12950,12950,12950,12950,0
|
|
20240318,174700,1317795520,12950,12950,12950,12950,0
|
|
20240318,174600,1317795520,12950,12950,12950,12950,0
|
|
20240318,174500,1317795520,12950,12950,12950,12950,2415
|
|
20240318,174400,1317795520,12950,12950,12950,12950,0
|
|
20240318,174300,1317795520,12950,12950,12950,12950,0
|
|
20240318,174200,1317795520,12950,12950,12950,12950,0
|
|
20240318,174100,1317795520,12950,12950,12950,12950,0
|
|
20240318,174000,1317795520,12950,12950,12950,12950,0
|
|
20240318,173900,1317795520,12950,12950,12950,12950,0
|
|
20240318,173800,1317795520,12950,12950,12950,12950,0
|
|
20240318,173700,1317795520,12950,12950,12950,12950,0
|
|
20240318,173600,1317795520,12950,12950,12950,12950,0
|
|
20240318,173500,1317795520,12950,12950,12950,12950,0
|
|
20240318,173400,1317795520,12950,12950,12950,12950,0
|
|
20240318,173300,1317795520,12950,12950,12950,12950,0
|
|
20240318,173200,1317795520,12950,12950,12950,12950,0
|
|
20240318,173100,1317795520,12950,12950,12950,12950,0
|
|
20240318,173000,1317795520,12950,12950,12950,12950,0
|
|
20240318,172900,1317795520,12950,12950,12950,12950,0
|
|
20240318,172800,1317795520,12950,12950,12950,12950,0
|
|
20240318,172700,1317795520,12950,12950,12950,12950,0
|
|
20240318,172600,1317795520,12950,12950,12950,12950,0
|
|
20240318,172500,1317795520,12950,12950,12950,12950,0
|
|
20240318,172400,1317795520,12950,12950,12950,12950,0
|
|
20240318,172300,1317795520,12950,12950,12950,12950,0
|
|
20240318,172200,1317795520,12950,12950,12950,12950,0
|
|
20240318,172100,1317795520,12950,12950,12950,12950,0
|
|
20240318,172000,1317795520,12950,12950,12950,12950,0
|
|
20240318,171900,1317795520,12950,12950,12950,12950,0
|
|
20240318,171800,1317795520,12950,12950,12950,12950,0
|
|
20240318,171700,1317795520,12950,12950,12950,12950,0
|
|
20240318,171600,1317795520,12950,12950,12950,12950,0
|
|
20240318,171500,1317795520,12950,12950,12950,12950,2415
|
|
20240318,171400,1317795520,12950,12950,12950,12950,0
|
|
20240318,171300,1317795520,12950,12950,12950,12950,0
|
|
20240318,171200,1317795520,12950,12950,12950,12950,0
|
|
20240318,171100,1317795520,12950,12950,12950,12950,0
|
|
20240318,171000,1317795520,12950,12950,12950,12950,0
|
|
20240318,170900,1317795520,12950,12950,12950,12950,0
|
|
20240318,170800,1317795520,12950,12950,12950,12950,0
|
|
20240318,170700,1317795520,12950,12950,12950,12950,0
|
|
20240318,170600,1317795520,12950,12950,12950,12950,0
|
|
20240318,170500,1317795520,12950,12950,12950,12950,0
|
|
20240318,170400,1317795520,12950,12950,12950,12950,0
|
|
20240318,170300,1317795520,12950,12950,12950,12950,0
|
|
20240318,170200,1317795520,12950,12950,12950,12950,0
|
|
20240318,170100,1317795520,12950,12950,12950,12950,0
|
|
20240318,170000,1317795520,12950,12950,12950,12950,0
|
|
20240318,165900,1317795520,12950,12950,12950,12950,0
|
|
20240318,165800,1317795520,12950,12950,12950,12950,0
|
|
20240318,165700,1317795520,12950,12950,12950,12950,0
|
|
20240318,165600,1317795520,12950,12950,12950,12950,0
|
|
20240318,165500,1317795520,12950,12950,12950,12950,0
|
|
20240318,165400,1317795520,12950,12950,12950,12950,0
|
|
20240318,165300,1317795520,12950,12950,12950,12950,0
|
|
20240318,165200,1317795520,12950,12950,12950,12950,0
|
|
20240318,165100,1317795520,12950,12950,12950,12950,0
|
|
20240318,165000,1317795520,12950,12950,12950,12950,0
|
|
20240318,164900,1317795520,12950,12950,12950,12950,0
|
|
20240318,164800,1317795520,12950,12950,12950,12950,0
|
|
20240318,164700,1317795520,12950,12950,12950,12950,0
|
|
20240318,164600,1317795520,12950,12950,12950,12950,0
|
|
20240318,164500,1317795520,12950,12950,12950,12950,2415
|
|
20240318,164400,1317795520,12950,12950,12950,12950,0
|
|
20240318,164300,1317795520,12950,12950,12950,12950,0
|
|
20240318,164200,1317795520,12950,12950,12950,12950,0
|
|
20240318,164100,1317795520,12950,12950,12950,12950,0
|
|
20240318,164000,1317795520,12950,12950,12950,12950,0
|
|
20240318,163900,1317795520,12950,12950,12950,12950,0
|
|
20240318,163800,1317795520,12950,12950,12950,12950,0
|
|
20240318,163700,1317795520,12950,12950,12950,12950,0
|
|
20240318,163600,1317795520,12950,12950,12950,12950,0
|
|
20240318,163500,1317795520,12950,12950,12950,12950,0
|
|
20240318,163400,1317795520,12950,12950,12950,12950,0
|
|
20240318,163300,1317795520,12950,12950,12950,12950,0
|
|
20240318,163200,1317795520,12950,12950,12950,12950,0
|
|
20240318,163100,1317795520,12950,12950,12950,12950,0
|
|
20240318,163000,1317795520,12950,12950,12950,12950,0
|
|
20240318,162900,1317795520,12950,12950,12950,12950,0
|
|
20240318,162800,1317795520,12950,12950,12950,12950,0
|
|
20240318,162700,1317795520,12950,12950,12950,12950,0
|
|
20240318,162600,1317795520,12950,12950,12950,12950,0
|
|
20240318,162500,1317795520,12950,12950,12950,12950,0
|
|
20240318,162400,1317795520,12950,12950,12950,12950,0
|
|
20240318,162300,1317795520,12950,12950,12950,12950,0
|
|
20240318,162200,1317795520,12950,12950,12950,12950,0
|
|
20240318,162100,1317795520,12950,12950,12950,12950,0
|
|
20240318,162000,1317795520,12950,12950,12950,12950,0
|
|
20240318,161900,1317795520,12950,12950,12950,12950,0
|
|
20240318,161800,1317795520,12950,12950,12950,12950,0
|
|
20240318,161700,1317795520,12950,12950,12950,12950,0
|
|
20240318,161600,1317795520,12950,12950,12950,12950,0
|
|
20240318,161500,1317795520,12950,12950,12950,12950,2415
|
|
20240318,161400,1317795520,12950,12950,12950,12950,0
|
|
20240318,161300,1317795520,12950,12950,12950,12950,0
|
|
20240318,161200,1317795520,12950,12950,12950,12950,0
|
|
20240318,161100,1317795520,12950,12950,12950,12950,0
|
|
20240318,161000,1317795520,12950,12950,12950,12950,0
|
|
20240318,160900,1317795520,12950,12950,12950,12950,0
|
|
20240318,160800,1317795520,12950,12950,12950,12950,0
|
|
20240318,160700,1317795520,12950,12950,12950,12950,0
|
|
20240318,160600,1317795520,12950,12950,12950,12950,0
|
|
20240318,160500,1317795520,12950,12950,12950,12950,0
|
|
20240318,160400,1317795520,12950,12950,12950,12950,0
|
|
20240318,160300,1317795520,12950,12950,12950,12950,0
|
|
20240318,160200,1317795520,12950,12950,12950,12950,0
|
|
20240318,160100,1317795520,12950,12950,12950,12950,0
|
|
20240318,160000,1317795520,12950,12950,12950,12950,0
|
|
20240318,155900,1317795520,12950,12950,12950,12950,0
|
|
20240318,155800,1317795520,12950,12950,12950,12950,0
|
|
20240318,155700,1317795520,12950,12950,12950,12950,0
|
|
20240318,155600,1317795520,12950,12950,12950,12950,0
|
|
20240318,155500,1317795520,12950,12950,12950,12950,0
|
|
20240318,155400,1317795520,12950,12950,12950,12950,0
|
|
20240318,155300,1317795520,12950,12950,12950,12950,0
|
|
20240318,155200,1317795520,12950,12950,12950,12950,0
|
|
20240318,155100,1317795520,12950,12950,12950,12950,0
|
|
20240318,155000,1317795520,12950,12950,12950,12950,0
|
|
20240318,154900,1317795520,12950,12950,12950,12950,0
|
|
20240318,154800,1317795520,12950,12950,12950,12950,0
|
|
20240318,154700,1317795520,12950,12950,12950,12950,0
|
|
20240318,154600,1317795520,12950,12950,12950,12950,0
|
|
20240318,154500,1317795520,12950,12950,12950,12950,2415
|
|
20240318,154400,1317795520,12950,12950,12950,12950,0
|
|
20240318,154300,1317795520,12950,12950,12950,12950,0
|
|
20240318,154200,1317795520,12950,12950,12950,12950,0
|
|
20240318,154100,1317795520,12950,12950,12950,12950,0
|
|
20240318,154000,1317795520,12950,12950,12950,12950,0
|
|
20240318,153900,1317795520,12950,12950,12950,12950,0
|
|
20240318,153800,1317795520,12950,12950,12950,12950,0
|
|
20240318,153700,1317795520,12950,12950,12950,12950,0
|
|
20240318,153600,1317795520,12950,12950,12950,12950,0
|
|
20240318,153500,1317795520,12950,12950,12950,12950,0
|
|
20240318,153400,1317795520,12950,12950,12950,12950,0
|
|
20240318,153300,1317795520,12950,12950,12950,12950,0
|
|
20240318,153200,1317795520,12950,12950,12950,12950,0
|
|
20240318,153100,1317795520,12950,12950,12950,12950,0
|
|
20240318,153000,1317795520,12950,12950,12950,12950,2415
|
|
20240318,152900,1286521270,12910,12910,12910,12910,0
|
|
20240318,152800,1286521270,12910,12910,12910,12910,0
|
|
20240318,152700,1286521270,12910,12910,12910,12910,0
|
|
20240318,152600,1286521270,12910,12910,12910,12910,0
|
|
20240318,152500,1286521270,12910,12910,12910,12910,0
|
|
20240318,152400,1286521270,12910,12910,12910,12910,0
|
|
20240318,152300,1286521270,12910,12910,12910,12910,0
|
|
20240318,152200,1286521270,12910,12910,12910,12910,0
|
|
20240318,152100,1286521270,12910,12910,12910,12910,0
|
|
20240318,152000,1286521270,12910,12910,12910,12910,0
|
|
20240318,151900,1286521270,12910,12870,12910,12870,549
|
|
20240318,151800,1279454290,12870,12890,12890,12870,89
|
|
20240318,151700,1278307940,12890,12890,12890,12890,109
|
|
20240318,151600,1276902930,12880,12880,12900,12880,755
|
|
20240318,151500,1267177930,12900,12900,12900,12880,54
|
|
20240318,151400,1266481370,12900,12900,12900,12900,50
|
|
20240318,151300,1265836370,12910,12910,12910,12910,31
|
|
20240318,151200,1265436160,12910,12910,12910,12880,161
|
|
20240318,151100,1263360980,12910,12900,12910,12900,41
|
|
20240318,151000,1262831770,12900,12900,12900,12890,530
|
|
20240318,150900,1255996410,12900,12900,12900,12900,42
|
|
20240318,150800,1255454610,12900,12900,12900,12900,130
|
|
20240318,150700,1253777610,12900,12890,12900,12890,57
|
|
20240318,150600,1253042470,12890,12890,12890,12890,42
|
|
20240318,150500,1252501090,12890,12890,12890,12890,41
|
|
20240318,150400,1251972600,12890,12890,12890,12890,40
|
|
20240318,150300,1251457000,12890,12880,12890,12880,81
|
|
20240318,150200,1250413410,12890,12890,12890,12890,40
|
|
20240318,150100,1249897810,12890,12880,12890,12880,99
|
|
20240318,150000,1248622280,12880,12880,12880,12880,42
|
|
20240318,145900,1248081320,12880,12880,12880,12880,15
|
|
20240318,145800,1247888120,12880,12880,12890,12880,142
|
|
20240318,145700,1246058500,12890,12890,12890,12890,0
|
|
20240318,145600,1246058500,12890,12890,12890,12890,2
|
|
20240318,145500,1246032720,12890,12880,12890,12870,644
|
|
20240318,145400,1237739220,12880,12880,12880,12880,2
|
|
20240318,145300,1237713460,12880,12890,12890,12880,334
|
|
20240318,145200,1233410700,12890,12890,12890,12890,10
|
|
20240318,145100,1233281800,12890,12900,12900,12890,112
|
|
20240318,145000,1231837120,12900,12900,12900,12900,87
|
|
20240318,144900,1230714820,12900,12900,12900,12900,73
|
|
20240318,144800,1229773120,12880,12880,12880,12880,0
|
|
20240318,144700,1229773120,12880,12880,12880,12880,0
|
|
20240318,144600,1229773120,12880,12880,12880,12870,35
|
|
20240318,144500,1229322330,12880,12880,12880,12880,7
|
|
20240318,144400,1229232170,12890,12890,12890,12890,0
|
|
20240318,144300,1229232170,12890,12890,12890,12890,19
|
|
20240318,144200,1228987260,12890,12880,12890,12880,191
|
|
20240318,144100,1226526530,12880,12880,12880,12880,8
|
|
20240318,144000,1226423490,12880,12880,12880,12880,167
|
|
20240318,143900,1224272530,12870,12870,12870,12870,0
|
|
20240318,143800,1224272530,12870,12880,12880,12870,48
|
|
20240318,143700,1223654660,12880,12880,12880,12880,49
|
|
20240318,143600,1223023540,12880,12870,12880,12870,266
|
|
20240318,143500,1219599630,12870,12870,12870,12870,4
|
|
20240318,143400,1219548150,12870,12870,12870,12870,224
|
|
20240318,143300,1216665270,12870,12870,12870,12870,0
|
|
20240318,143200,1216665270,12870,12870,12870,12870,20
|
|
20240318,143100,1216407870,12880,12880,12880,12880,10
|
|
20240318,143000,1216279070,12870,12870,12870,12870,369
|
|
20240318,142900,1211530040,12870,12870,12870,12870,30
|
|
20240318,142800,1211143940,12870,12870,12870,12870,28
|
|
20240318,142700,1210783580,12860,12860,12860,12860,40
|
|
20240318,142600,1210269180,12870,12880,12880,12860,443
|
|
20240318,142500,1204569020,12870,12870,12870,12870,48
|
|
20240318,142400,1203951260,12870,12880,12880,12850,5003
|
|
20240318,142300,1139615170,12880,12880,12880,12880,91
|
|
20240318,142200,1138443090,12880,12880,12880,12880,24
|
|
20240318,142100,1138133970,12880,12880,12880,12880,62
|
|
20240318,142000,1137335410,12880,12880,12880,12880,58
|
|
20240318,141900,1136588370,12880,12880,12880,12880,92
|
|
20240318,141800,1135403410,12870,12870,12870,12870,11
|
|
20240318,141700,1135261840,12880,12880,12880,12880,21
|
|
20240318,141600,1134991360,12880,12880,12880,12880,18
|
|
20240318,141500,1134759520,12880,12880,12880,12880,6
|
|
20240318,141400,1134682240,12880,12880,12880,12880,34
|
|
20240318,141300,1134244320,12880,12880,12880,12880,118
|
|
20240318,141200,1132724480,12880,12880,12880,12880,72
|
|
20240318,141100,1131797120,12890,12880,12890,12880,70
|
|
20240318,141000,1130895340,12870,12870,12870,12870,1
|
|
20240318,140900,1130882470,12870,12870,12870,12870,187
|
|
20240318,140800,1128475780,12870,12870,12870,12870,24
|
|
20240318,140700,1128166900,12870,12860,12870,12860,155
|
|
20240318,140600,1126172380,12860,12860,12860,12860,93
|
|
20240318,140500,1124976400,12870,12870,12870,12870,20
|
|
20240318,140400,1124719000,12870,12870,12870,12870,18
|
|
20240318,140300,1124487340,12870,12870,12870,12870,50
|
|
20240318,140200,1123843840,12870,12870,12870,12870,18
|
|
20240318,140100,1123612180,12860,12860,12860,12860,62
|
|
20240318,140000,1122814860,12870,12870,12870,12870,10
|
|
20240318,135900,1122686160,12870,12850,12870,12850,30
|
|
20240318,135800,1122300240,12870,12870,12870,12870,19
|
|
20240318,135700,1122055710,12870,12870,12870,12870,0
|
|
20240318,135600,1122055710,12870,12870,12870,12870,18
|
|
20240318,135500,1121824050,12870,12850,12870,12850,445
|
|
20240318,135400,1116104230,12850,12850,12850,12850,0
|
|
20240318,135300,1116104230,12850,12840,12850,12840,56
|
|
20240318,135200,1115384980,12840,12860,12860,12840,300
|
|
20240318,135100,1111530110,12860,12860,12860,12860,0
|
|
20240318,135000,1111530110,12860,12850,12860,12850,96
|
|
20240318,134900,1110296330,12860,12850,12860,12850,118
|
|
20240318,134800,1108779850,12860,12860,12860,12860,21
|
|
20240318,134700,1108509790,12860,12860,12860,12860,31
|
|
20240318,134600,1108111130,12860,12860,12860,12860,158
|
|
20240318,134500,1106079250,12850,12850,12850,12850,6
|
|
20240318,134400,1106002150,12860,12840,12860,12840,44
|
|
20240318,134300,1105436630,12840,12830,12840,12830,90
|
|
20240318,134200,1104281920,12840,12840,12840,12840,123
|
|
20240318,134100,1102702600,12840,12840,12840,12840,29
|
|
20240318,134000,1102330240,12840,12840,12840,12840,78
|
|
20240318,133900,1101328720,12840,12840,12840,12840,26
|
|
20240318,133800,1100994880,12840,12840,12840,12840,38
|
|
20240318,133700,1100506960,12830,12830,12830,12830,24
|
|
20240318,133600,1100199040,12830,12840,12840,12830,73
|
|
20240318,133500,1099262270,12840,12850,12850,12840,714
|
|
20240318,133400,1090093960,12860,12860,12860,12860,0
|
|
20240318,133300,1090093960,12860,12860,12860,12860,26
|
|
20240318,133200,1089759600,12850,12850,12850,12840,287
|
|
20240318,133100,1086072650,12850,12850,12850,12850,199
|
|
20240318,133000,1083515500,12860,12850,12860,12850,48
|
|
20240318,132900,1082898520,12850,12860,12860,12850,238
|
|
20240318,132800,1079838840,12870,12870,12870,12870,280
|
|
20240318,132700,1076235240,12870,12860,12870,12860,26
|
|
20240318,132600,1075900700,12860,12860,12860,12860,18
|
|
20240318,132500,1075669220,12850,12850,12850,12850,94
|
|
20240318,132400,1074461320,12850,12840,12850,12840,49
|
|
20240318,132300,1073831970,12850,12850,12850,12850,19
|
|
20240318,132200,1073587820,12850,12850,12850,12850,3
|
|
20240318,132100,1073549270,12850,12850,12850,12850,18
|
|
20240318,132000,1073317970,12850,12850,12850,12850,29
|
|
20240318,131900,1072945320,12850,12860,12860,12850,7
|
|
20240318,131800,1072855350,12850,12850,12850,12840,72
|
|
20240318,131700,1071930250,12850,12850,12850,12850,19
|
|
20240318,131600,1071686100,12850,12850,12850,12850,0
|
|
20240318,131500,1071686100,12850,12850,12850,12850,199
|
|
20240318,131400,1069128950,12850,12850,12850,12850,18
|
|
20240318,131300,1068897650,12850,12850,12850,12850,283
|
|
20240318,131200,1065261100,12850,12850,12850,12850,79
|
|
20240318,131100,1064245950,12850,12850,12850,12850,17
|
|
20240318,131000,1064027500,12840,12850,12850,12840,127
|
|
20240318,130900,1062396790,12850,12840,12850,12840,62
|
|
20240318,130800,1061600200,12840,12840,12840,12840,175
|
|
20240318,130700,1059353200,12850,12830,12850,12830,201
|
|
20240318,130600,1056774330,12840,12840,12840,12830,117
|
|
20240318,130500,1055272980,12840,12840,12840,12840,23
|
|
20240318,130400,1054977660,12840,12840,12840,12840,20
|
|
20240318,130300,1054720860,12840,12840,12840,12840,18
|
|
20240318,130200,1054489740,12830,12840,12840,12830,353
|
|
20240318,130100,1049957550,12840,12830,12840,12830,36
|
|
20240318,130000,1049495550,12840,12840,12840,12840,18
|
|
20240318,125900,1049264430,12840,12840,12840,12840,21
|
|
20240318,125800,1048994790,12820,12840,12840,12820,1659
|
|
20240318,125700,1027705430,12850,12850,12850,12850,18
|
|
20240318,125600,1027474130,12850,12850,12850,12850,203
|
|
20240318,125500,1024865580,12850,12850,12850,12850,27
|
|
20240318,125400,1024518630,12850,12850,12850,12850,51
|
|
20240318,125300,1023863280,12850,12850,12850,12850,0
|
|
20240318,125200,1023863280,12850,12850,12850,12850,18
|
|
20240318,125100,1023631980,12850,12840,12850,12840,389
|
|
20240318,125000,1018637040,12850,12850,12850,12850,1
|
|
20240318,124900,1018624190,12850,12850,12850,12850,97
|
|
20240318,124800,1017377740,12850,12850,12850,12850,28
|
|
20240318,124700,1017017940,12850,12850,12850,12850,2
|
|
20240318,124600,1016992240,12850,12850,12850,12850,123
|
|
20240318,124500,1015411690,12850,12850,12850,12850,27
|
|
20240318,124400,1015064740,12850,12850,12850,12850,1
|
|
20240318,124300,1015051890,12840,12830,12850,12830,64
|
|
20240318,124200,1014230070,12830,12840,12840,12830,175
|
|
20240318,124100,1011984640,12840,12840,12840,12840,20
|
|
20240318,124000,1011727840,12840,12840,12840,12820,21
|
|
20240318,123900,1011458260,12840,12830,12840,12830,138
|
|
20240318,123800,1009687010,12830,12830,12830,12830,16
|
|
20240318,123700,1009481730,12830,12830,12830,12830,41
|
|
20240318,123600,1008955700,12830,12830,12830,12830,68
|
|
20240318,123500,1008083260,12820,12820,12820,12820,138
|
|
20240318,123400,1006314100,12820,12830,12840,12810,91
|
|
20240318,123300,1005147570,12810,12840,12840,12810,532
|
|
20240318,123200,998325660,12840,12840,12840,12840,3
|
|
20240318,123100,998287140,12840,12840,12840,12840,18
|
|
20240318,123000,998056020,12820,12840,12840,12820,26
|
|
20240318,122900,997722340,12820,12820,12820,12820,0
|
|
20240318,122800,997722340,12820,12820,12820,12820,26
|
|
20240318,122700,997389020,12820,12840,12840,12820,109
|
|
20240318,122600,995991280,12820,12820,12820,12820,2
|
|
20240318,122500,995965640,12840,12840,12840,12840,19
|
|
20240318,122400,995721680,12840,12830,12840,12820,164
|
|
20240318,122300,993618410,12830,12840,12840,12830,73
|
|
20240318,122200,992681720,12840,12840,12840,12840,238
|
|
20240318,122100,989625800,12840,12840,12840,12840,98
|
|
20240318,122000,988367480,12840,12840,12840,12840,131
|
|
20240318,121900,986685440,12840,12840,12840,12840,38
|
|
20240318,121800,986197520,12830,12840,12840,12830,120
|
|
20240318,121700,984657730,12840,12840,12840,12840,1
|
|
20240318,121600,984644890,12840,12840,12840,12840,20
|
|
20240318,121500,984388090,12840,12840,12840,12840,24
|
|
20240318,121400,984079930,12840,12840,12840,12840,32
|
|
20240318,121300,983669050,12840,12840,12840,12840,28
|
|
20240318,121200,983309530,12840,12850,12850,12840,156
|
|
20240318,121100,981305400,12850,12850,12850,12850,0
|
|
20240318,121000,981305400,12850,12850,12850,12850,20
|
|
20240318,120900,981048400,12840,12830,12840,12830,8
|
|
20240318,120800,980945750,12830,12830,12830,12830,0
|
|
20240318,120700,980945750,12830,12820,12830,12820,22
|
|
20240318,120600,980663700,12820,12820,12820,12820,24
|
|
20240318,120500,980356020,12820,12820,12820,12820,20
|
|
20240318,120400,980099620,12820,12820,12820,12820,120
|
|
20240318,120300,978561220,12820,12820,12820,12820,23
|
|
20240318,120200,978266360,12820,12820,12820,12820,60
|
|
20240318,120100,977497160,12820,12820,12820,12820,248
|
|
20240318,120000,974317800,12820,12810,12820,12810,4
|
|
20240318,115900,974266550,12810,12810,12810,12810,0
|
|
20240318,115800,974266550,12810,12810,12810,12810,78
|
|
20240318,115700,973267370,12810,12810,12810,12800,386
|
|
20240318,115600,968323100,12800,12810,12810,12800,2018
|
|
20240318,115500,942473810,12820,12820,12820,12820,22
|
|
20240318,115400,942191770,12820,12820,12820,12820,34
|
|
20240318,115300,941755890,12820,12820,12820,12820,11
|
|
20240318,115200,941614870,12820,12820,12820,12820,118
|
|
20240318,115100,940102110,12820,12820,12820,12820,121
|
|
20240318,115000,938550890,12820,12820,12820,12820,101
|
|
20240318,114900,937256070,12820,12820,12820,12820,19
|
|
20240318,114800,937012490,12820,12820,12820,12820,108
|
|
20240318,114700,935627930,12820,12820,12820,12820,0
|
|
20240318,114600,935627930,12820,12820,12820,12820,120
|
|
20240318,114500,934089530,12820,12820,12820,12820,20
|
|
20240318,114400,933833130,12820,12820,12820,12820,0
|
|
20240318,114300,933833130,12820,12820,12820,12820,32
|
|
20240318,114200,933422890,12820,12810,12820,12800,79
|
|
20240318,114100,932410970,12810,12810,12810,12810,192
|
|
20240318,114000,929951450,12810,12810,12810,12810,75
|
|
20240318,113900,928990700,12810,12810,12810,12810,19
|
|
20240318,113800,928747310,12800,12850,12850,12800,2592
|
|
20240318,113700,895541470,12860,12860,12860,12860,18
|
|
20240318,113600,895309990,12860,12880,12910,12860,1710
|
|
20240318,113500,873283080,12860,12840,13000,12840,3130
|
|
20240318,113400,832810160,12840,12840,12840,12840,18
|
|
20240318,113300,832579040,12840,12840,12840,12830,284
|
|
20240318,113200,828933080,12840,12840,12840,12840,0
|
|
20240318,113100,828933080,12840,12840,12840,12840,18
|
|
20240318,113000,828701960,12840,12840,12840,12830,24
|
|
20240318,112900,828393840,12840,12840,12840,12840,0
|
|
20240318,112800,828393840,12840,12840,12840,12840,21
|
|
20240318,112700,828124200,12830,12840,12840,12820,49
|
|
20240318,112600,827495450,12820,12830,12830,12820,208
|
|
20240318,112500,824828320,12830,12830,12840,12830,33
|
|
20240318,112400,824404750,12820,12820,12820,12820,67
|
|
20240318,112300,823545810,12800,12810,12810,12800,232
|
|
20240318,112200,820574090,12820,12830,12830,12820,38
|
|
20240318,112100,820086660,12810,12810,12810,12800,379
|
|
20240318,112000,815232000,12810,12810,12810,12800,157
|
|
20240318,111900,813222090,12810,12810,12830,12800,125
|
|
20240318,111800,811621390,12810,12840,12840,12810,3964
|
|
20240318,111700,760818860,12830,12830,12830,12830,53
|
|
20240318,111600,760138870,12840,12840,12840,12830,121
|
|
20240318,111500,758586230,12840,12840,12840,12840,18
|
|
20240318,111400,758355110,12830,12840,12840,12830,110
|
|
20240318,111300,756943640,12840,12840,12840,12840,34
|
|
20240318,111200,756507080,12830,12850,12850,12830,2123
|
|
20240318,111100,729262770,12850,12850,12850,12850,118
|
|
20240318,111000,727746470,12850,12840,12850,12840,23
|
|
20240318,110900,727450970,12840,12850,12850,12840,93
|
|
20240318,110800,726256420,12840,12850,12850,12840,53
|
|
20240318,110700,725575870,12850,12850,12850,12840,162
|
|
20240318,110600,723494690,12850,12850,12850,12850,109
|
|
20240318,110500,722094040,12850,12850,12850,12850,15
|
|
20240318,110400,721901290,12850,12850,12850,12850,75
|
|
20240318,110300,720937540,12850,12850,12850,12850,622
|
|
20240318,110200,712944840,12850,12860,12860,12850,6
|
|
20240318,110100,712867730,12860,12850,12860,12850,186
|
|
20240318,110000,710477420,12860,12860,12860,12850,283
|
|
20240318,105900,706840370,12860,12860,12860,12860,10
|
|
20240318,105800,706711770,12860,12860,12860,12860,80
|
|
20240318,105700,705682970,12860,12880,12880,12860,290
|
|
20240318,105600,701952410,12880,12880,12880,12880,2
|
|
20240318,105500,701926650,12870,12870,12870,12870,76
|
|
20240318,105400,700948530,12870,12870,12870,12870,18
|
|
20240318,105300,700716870,12870,12870,12870,12870,1
|
|
20240318,105200,700704000,12870,12870,12870,12870,19
|
|
20240318,105100,700459470,12870,12870,12870,12870,38
|
|
20240318,105000,699970410,12860,12860,12860,12860,7
|
|
20240318,104900,699880390,12870,12860,12870,12860,68
|
|
20240318,104800,699005640,12870,12880,12880,12870,28
|
|
20240318,104700,698645100,12870,12880,12880,12870,2
|
|
20240318,104600,698619350,12880,12880,12880,12880,18
|
|
20240318,104500,698387510,12880,12880,12890,12880,31
|
|
20240318,104400,697988210,12870,12870,12950,12870,4168
|
|
20240318,104300,644053820,12860,12860,12860,12860,129
|
|
20240318,104200,642394880,12870,12870,12870,12870,18
|
|
20240318,104100,642163220,12860,12870,12870,12860,327
|
|
20240318,104000,637957220,12880,12890,12900,12880,84
|
|
20240318,103900,636874050,12890,12880,12890,12880,18
|
|
20240318,103800,636642160,12870,12870,12870,12870,1
|
|
20240318,103700,636629290,12880,12880,12880,12880,119
|
|
20240318,103600,635096570,12880,12860,12880,12860,311
|
|
20240318,103500,631096140,12850,12850,12850,12850,10
|
|
20240318,103400,630967640,12860,12860,12860,12850,168
|
|
20240318,103300,628808660,12860,12860,12860,12860,20
|
|
20240318,103200,628551460,12850,12850,12850,12850,136
|
|
20240318,103100,626803860,12850,12850,12850,12850,86
|
|
20240318,103000,625698760,12850,12850,12850,12850,21
|
|
20240318,102900,625428910,12850,12850,12850,12850,940
|
|
20240318,102800,613349910,12860,12860,12860,12860,18
|
|
20240318,102700,613118430,12860,12860,12860,12860,122
|
|
20240318,102600,611549510,12860,12860,12860,12860,100
|
|
20240318,102500,610263510,12860,12880,12910,12860,387
|
|
20240318,102400,605280120,12880,12870,12880,12870,594
|
|
20240318,102300,597629580,12860,12860,12860,12860,342
|
|
20240318,102200,593231460,12860,12860,12860,12860,869
|
|
20240318,102100,582056120,12860,12850,12860,12850,158
|
|
20240318,102000,580025710,12850,12850,12850,12850,107
|
|
20240318,101900,578650760,12850,12850,12860,12850,61
|
|
20240318,101800,577866900,12850,12860,12860,12850,434
|
|
20240318,101700,572289830,12860,12850,12860,12840,248
|
|
20240318,101600,569104500,12850,12850,12860,12840,172
|
|
20240318,101500,566894140,12850,12860,12860,12850,44
|
|
20240318,101400,566328510,12860,12840,12860,12840,39
|
|
20240318,101300,565827590,12840,12850,12850,12840,289
|
|
20240318,101200,562116820,12850,12850,12850,12850,19
|
|
20240318,101100,561872670,12840,12840,12840,12840,208
|
|
20240318,101000,559201950,12840,12840,12850,12840,40
|
|
20240318,100900,558688170,12840,12840,12840,12830,718
|
|
20240318,100800,549470750,12840,12840,12840,12830,12
|
|
20240318,100700,549316770,12840,12850,12850,12840,660
|
|
20240318,100600,540842100,12850,12840,12850,12840,59
|
|
20240318,100500,540084330,12850,12840,12850,12840,292
|
|
20240318,100400,536332990,12840,12840,12850,12830,503
|
|
20240318,100300,529875020,12850,12860,12860,12840,1200
|
|
20240318,100200,514455230,12860,12860,12860,12850,31
|
|
20240318,100100,514056670,12860,12850,12860,12850,85
|
|
20240318,100000,512964170,12860,12850,12860,12850,303
|
|
20240318,095900,509068110,12850,12870,12870,12850,852
|
|
20240318,095800,498108540,12870,12870,12870,12860,107
|
|
20240318,095700,496732100,12870,12870,12870,12860,28
|
|
20240318,095600,496371800,12860,12860,12860,12860,15
|
|
20240318,095500,496178900,12870,12870,12870,12860,128
|
|
20240318,095400,494531570,12870,12880,12880,12870,283
|
|
20240318,095300,490889180,12870,12870,12870,12870,16
|
|
20240318,095200,490683260,12880,12890,12890,12880,281
|
|
20240318,095100,487061940,12900,12880,12900,12880,171
|
|
20240318,095000,484858030,12860,12850,12860,12840,439
|
|
20240318,094900,479216930,12860,12870,12870,12840,1400
|
|
20240318,094800,461221470,12870,12930,12930,12860,1577
|
|
20240318,094700,440902040,12920,12880,12920,12870,686
|
|
20240318,094600,432058750,12880,12880,12880,12880,180
|
|
20240318,094500,429740350,12880,12880,12880,12870,618
|
|
20240318,094400,421784480,12880,12880,12880,12880,18
|
|
20240318,094300,421552640,12880,12900,12900,12870,863
|
|
20240318,094200,410432600,12910,12940,12940,12910,518
|
|
20240318,094100,403735830,12940,12950,12950,12940,319
|
|
20240318,094000,399606870,12950,12950,12950,12940,589
|
|
20240318,093900,391979880,12960,12960,12960,12950,419
|
|
20240318,093800,386553640,12960,12950,12960,12950,13
|
|
20240318,093700,386385180,12950,13000,13000,12950,3754
|
|
20240318,093600,337694960,13000,12990,13000,12990,66
|
|
20240318,093500,336837240,12990,12990,12990,12990,51
|
|
20240318,093400,336174750,12990,13020,13020,12980,1206
|
|
20240318,093300,320509370,13020,13020,13020,13020,18
|
|
20240318,093200,320275010,13020,13000,13020,13000,185
|
|
20240318,093100,317869970,13020,12970,13020,12970,2343
|
|
20240318,093000,287418830,12970,12970,12970,12970,27
|
|
20240318,092900,287068640,12970,12970,12970,12960,221
|
|
20240318,092800,284202370,12970,12950,12970,12950,378
|
|
20240318,092700,279301880,12950,12960,12990,12950,318
|
|
20240318,092600,275178150,12960,12920,12960,12920,300
|
|
20240318,092500,271293500,12900,12960,12960,12900,690
|
|
20240318,092400,262368430,12970,12930,12990,12930,1091
|
|
20240318,092300,248230520,12930,12930,12930,12930,344
|
|
20240318,092200,243782600,12940,12940,12940,12900,1128
|
|
20240318,092100,229210730,12940,12930,12940,12930,39
|
|
20240318,092000,228706140,12920,12890,12950,12890,1027
|
|
20240318,091900,215455170,12890,12920,12920,12890,1025
|
|
20240318,091800,202225090,12920,12910,12920,12910,28
|
|
20240318,091700,201863590,12910,12920,12950,12910,378
|
|
20240318,091600,196975430,12950,12910,12950,12900,343
|
|
20240318,091500,192544530,12910,12910,12910,12900,102
|
|
20240318,091400,191228710,12910,12900,12910,12900,158
|
|
20240318,091300,189190430,12900,12970,12990,12830,3122
|
|
20240318,091200,148961470,12960,12990,13000,12960,1939
|
|
20240318,091100,123794430,13000,13000,13000,13000,49
|
|
20240318,091000,123157430,13000,12980,13010,12980,574
|
|
20240318,090900,115696760,12980,12990,13000,12950,1016
|
|
20240318,090800,102513940,12990,12950,12990,12950,214
|
|
20240318,090700,99739130,12900,12940,12970,12870,1113
|
|
20240318,090600,85369770,12930,12960,12960,12930,822
|
|
20240318,090500,74734780,12950,12970,13000,12950,1857
|
|
20240318,090400,50666920,12980,13020,13020,12980,764
|
|
20240318,090300,40735330,13020,12970,13060,12970,675
|
|
20240318,090200,31965680,12960,12920,12970,12920,619
|
|
20240318,090100,23956430,12920,12960,12960,12910,47
|
|
20240318,090000,23348390,12960,12820,12960,12820,1821
|