662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195900,3059507920,15100,15100,15100,15100,11197
|
|
20240318,195800,3059507920,15100,15100,15100,15100,0
|
|
20240318,195700,3059507920,15100,15100,15100,15100,0
|
|
20240318,195600,3059507920,15100,15100,15100,15100,0
|
|
20240318,195500,3059507920,15100,15100,15100,15100,0
|
|
20240318,195400,3059507920,15100,15100,15100,15100,0
|
|
20240318,195300,3059507920,15100,15100,15100,15100,0
|
|
20240318,195200,3059507920,15100,15100,15100,15100,0
|
|
20240318,195100,3059507920,15100,15100,15100,15100,0
|
|
20240318,195000,3059507920,15100,15100,15100,15100,0
|
|
20240318,194900,3059507920,15100,15100,15100,15100,0
|
|
20240318,194800,3059507920,15100,15100,15100,15100,0
|
|
20240318,194700,3059507920,15100,15100,15100,15100,0
|
|
20240318,194600,3059507920,15100,15100,15100,15100,0
|
|
20240318,194500,3059507920,15100,15100,15100,15100,0
|
|
20240318,194400,3059507920,15100,15100,15100,15100,0
|
|
20240318,194300,3059507920,15100,15100,15100,15100,0
|
|
20240318,194200,3059507920,15100,15100,15100,15100,0
|
|
20240318,194100,3059507920,15100,15100,15100,15100,0
|
|
20240318,194000,3059507920,15100,15100,15100,15100,0
|
|
20240318,193900,3059507920,15100,15100,15100,15100,0
|
|
20240318,193800,3059507920,15100,15100,15100,15100,0
|
|
20240318,193700,3059507920,15100,15100,15100,15100,0
|
|
20240318,193600,3059507920,15100,15100,15100,15100,0
|
|
20240318,193500,3059507920,15100,15100,15100,15100,0
|
|
20240318,193400,3059507920,15100,15100,15100,15100,0
|
|
20240318,193300,3059507920,15100,15100,15100,15100,0
|
|
20240318,193200,3059507920,15100,15100,15100,15100,0
|
|
20240318,193100,3059507920,15100,15100,15100,15100,0
|
|
20240318,193000,3059507920,15100,15100,15100,15100,0
|
|
20240318,192900,3059507920,15100,15100,15100,15100,11197
|
|
20240318,192800,3059507920,15100,15100,15100,15100,0
|
|
20240318,192700,3059507920,15100,15100,15100,15100,0
|
|
20240318,192600,3059507920,15100,15100,15100,15100,0
|
|
20240318,192500,3059507920,15100,15100,15100,15100,0
|
|
20240318,192400,3059507920,15100,15100,15100,15100,0
|
|
20240318,192300,3059507920,15100,15100,15100,15100,0
|
|
20240318,192200,3059507920,15100,15100,15100,15100,0
|
|
20240318,192100,3059507920,15100,15100,15100,15100,0
|
|
20240318,192000,3059507920,15100,15100,15100,15100,0
|
|
20240318,191900,3059507920,15100,15100,15100,15100,0
|
|
20240318,191800,3059507920,15100,15100,15100,15100,0
|
|
20240318,191700,3059507920,15100,15100,15100,15100,0
|
|
20240318,191600,3059507920,15100,15100,15100,15100,0
|
|
20240318,191500,3059507920,15100,15100,15100,15100,0
|
|
20240318,191400,3059507920,15100,15100,15100,15100,0
|
|
20240318,191300,3059507920,15100,15100,15100,15100,0
|
|
20240318,191200,3059507920,15100,15100,15100,15100,0
|
|
20240318,191100,3059507920,15100,15100,15100,15100,0
|
|
20240318,191000,3059507920,15100,15100,15100,15100,0
|
|
20240318,190900,3059507920,15100,15100,15100,15100,0
|
|
20240318,190800,3059507920,15100,15100,15100,15100,0
|
|
20240318,190700,3059507920,15100,15100,15100,15100,0
|
|
20240318,190600,3059507920,15100,15100,15100,15100,0
|
|
20240318,190500,3059507920,15100,15100,15100,15100,0
|
|
20240318,190400,3059507920,15100,15100,15100,15100,0
|
|
20240318,190300,3059507920,15100,15100,15100,15100,0
|
|
20240318,190200,3059507920,15100,15100,15100,15100,0
|
|
20240318,190100,3059507920,15100,15100,15100,15100,0
|
|
20240318,190000,3059507920,15100,15100,15100,15100,0
|
|
20240318,185900,3059507920,15100,15100,15100,15100,11197
|
|
20240318,185800,3059507920,15100,15100,15100,15100,0
|
|
20240318,185700,3059507920,15100,15100,15100,15100,0
|
|
20240318,185600,3059507920,15100,15100,15100,15100,0
|
|
20240318,185500,3059507920,15100,15100,15100,15100,0
|
|
20240318,185400,3059507920,15100,15100,15100,15100,0
|
|
20240318,185300,3059507920,15100,15100,15100,15100,0
|
|
20240318,185200,3059507920,15100,15100,15100,15100,0
|
|
20240318,185100,3059507920,15100,15100,15100,15100,0
|
|
20240318,185000,3059507920,15100,15100,15100,15100,0
|
|
20240318,184900,3059507920,15100,15100,15100,15100,0
|
|
20240318,184800,3059507920,15100,15100,15100,15100,0
|
|
20240318,184700,3059507920,15100,15100,15100,15100,0
|
|
20240318,184600,3059507920,15100,15100,15100,15100,0
|
|
20240318,184500,3059507920,15100,15100,15100,15100,0
|
|
20240318,184400,3059507920,15100,15100,15100,15100,0
|
|
20240318,184300,3059507920,15100,15100,15100,15100,0
|
|
20240318,184200,3059507920,15100,15100,15100,15100,0
|
|
20240318,184100,3059507920,15100,15100,15100,15100,0
|
|
20240318,184000,3059507920,15100,15100,15100,15100,0
|
|
20240318,183900,3059507920,15100,15100,15100,15100,0
|
|
20240318,183800,3059507920,15100,15100,15100,15100,0
|
|
20240318,183700,3059507920,15100,15100,15100,15100,0
|
|
20240318,183600,3059507920,15100,15100,15100,15100,0
|
|
20240318,183500,3059507920,15100,15100,15100,15100,0
|
|
20240318,183400,3059507920,15100,15100,15100,15100,0
|
|
20240318,183300,3059507920,15100,15100,15100,15100,0
|
|
20240318,183200,3059507920,15100,15100,15100,15100,0
|
|
20240318,183100,3059507920,15100,15100,15100,15100,0
|
|
20240318,183000,3059507920,15100,15100,15100,15100,0
|
|
20240318,182900,3059507920,15100,15100,15100,15100,11197
|
|
20240318,182800,3059507920,15100,15100,15100,15100,0
|
|
20240318,182700,3059507920,15100,15100,15100,15100,0
|
|
20240318,182600,3059507920,15100,15100,15100,15100,0
|
|
20240318,182500,3059507920,15100,15100,15100,15100,0
|
|
20240318,182400,3059507920,15100,15100,15100,15100,0
|
|
20240318,182300,3059507920,15100,15100,15100,15100,0
|
|
20240318,182200,3059507920,15100,15100,15100,15100,0
|
|
20240318,182100,3059507920,15100,15100,15100,15100,0
|
|
20240318,182000,3059507920,15100,15100,15100,15100,0
|
|
20240318,181900,3059507920,15100,15100,15100,15100,0
|
|
20240318,181800,3059507920,15100,15100,15100,15100,0
|
|
20240318,181700,3059507920,15100,15100,15100,15100,0
|
|
20240318,181600,3059507920,15100,15100,15100,15100,0
|
|
20240318,181500,3059507920,15100,15100,15100,15100,0
|
|
20240318,181400,3059507920,15100,15100,15100,15100,0
|
|
20240318,181300,3059507920,15100,15100,15100,15100,0
|
|
20240318,181200,3059507920,15100,15100,15100,15100,0
|
|
20240318,181100,3059507920,15100,15100,15100,15100,0
|
|
20240318,181000,3059507920,15100,15100,15100,15100,0
|
|
20240318,180900,3059507920,15100,15100,15100,15100,0
|
|
20240318,180800,3059507920,15100,15100,15100,15100,0
|
|
20240318,180700,3059507920,15100,15100,15100,15100,0
|
|
20240318,180600,3059507920,15100,15100,15100,15100,0
|
|
20240318,180500,3059507920,15100,15100,15100,15100,0
|
|
20240318,180400,3059507920,15100,15100,15100,15100,0
|
|
20240318,180300,3059507920,15100,15100,15100,15100,0
|
|
20240318,180200,3059507920,15100,15100,15100,15100,0
|
|
20240318,180100,3059507920,15100,15100,15100,15100,0
|
|
20240318,180000,3059507920,15100,15100,15100,15100,0
|
|
20240318,175900,3059507920,15100,15100,15100,15100,11197
|
|
20240318,175800,3059507920,15100,15100,15100,15100,0
|
|
20240318,175700,3059507920,15100,15100,15100,15100,0
|
|
20240318,175600,3059507920,15100,15100,15100,15100,0
|
|
20240318,175500,3059507920,15100,15100,15100,15100,0
|
|
20240318,175400,3059507920,15100,15100,15100,15100,0
|
|
20240318,175300,3059507920,15100,15100,15100,15100,0
|
|
20240318,175200,3059507920,15100,15100,15100,15100,0
|
|
20240318,175100,3059507920,15100,15100,15100,15100,0
|
|
20240318,175000,3059507920,15100,15100,15100,15100,0
|
|
20240318,174900,3059507920,15100,15100,15100,15100,0
|
|
20240318,174800,3059507920,15100,15100,15100,15100,0
|
|
20240318,174700,3059507920,15100,15100,15100,15100,0
|
|
20240318,174600,3059507920,15100,15100,15100,15100,0
|
|
20240318,174500,3059507920,15100,15100,15100,15100,0
|
|
20240318,174400,3059507920,15100,15100,15100,15100,0
|
|
20240318,174300,3059507920,15100,15100,15100,15100,0
|
|
20240318,174200,3059507920,15100,15100,15100,15100,0
|
|
20240318,174100,3059507920,15100,15100,15100,15100,0
|
|
20240318,174000,3059507920,15100,15100,15100,15100,0
|
|
20240318,173900,3059507920,15100,15100,15100,15100,0
|
|
20240318,173800,3059507920,15100,15100,15100,15100,0
|
|
20240318,173700,3059507920,15100,15100,15100,15100,0
|
|
20240318,173600,3059507920,15100,15100,15100,15100,0
|
|
20240318,173500,3059507920,15100,15100,15100,15100,0
|
|
20240318,173400,3059507920,15100,15100,15100,15100,0
|
|
20240318,173300,3059507920,15100,15100,15100,15100,0
|
|
20240318,173200,3059507920,15100,15100,15100,15100,0
|
|
20240318,173100,3059507920,15100,15100,15100,15100,0
|
|
20240318,173000,3059507920,15100,15100,15100,15100,0
|
|
20240318,172900,3059507920,15100,15100,15100,15100,11197
|
|
20240318,172800,3059507920,15100,15100,15100,15100,0
|
|
20240318,172700,3059507920,15100,15100,15100,15100,0
|
|
20240318,172600,3059507920,15100,15100,15100,15100,0
|
|
20240318,172500,3059507920,15100,15100,15100,15100,0
|
|
20240318,172400,3059507920,15100,15100,15100,15100,0
|
|
20240318,172300,3059507920,15100,15100,15100,15100,0
|
|
20240318,172200,3059507920,15100,15100,15100,15100,0
|
|
20240318,172100,3059507920,15100,15100,15100,15100,0
|
|
20240318,172000,3059507920,15100,15100,15100,15100,0
|
|
20240318,171900,3059507920,15100,15100,15100,15100,0
|
|
20240318,171800,3059507920,15100,15100,15100,15100,0
|
|
20240318,171700,3059507920,15100,15100,15100,15100,0
|
|
20240318,171600,3059507920,15100,15100,15100,15100,0
|
|
20240318,171500,3059507920,15100,15100,15100,15100,0
|
|
20240318,171400,3059507920,15100,15100,15100,15100,0
|
|
20240318,171300,3059507920,15100,15100,15100,15100,0
|
|
20240318,171200,3059507920,15100,15100,15100,15100,0
|
|
20240318,171100,3059507920,15100,15100,15100,15100,0
|
|
20240318,171000,3059507920,15100,15100,15100,15100,0
|
|
20240318,170900,3059507920,15100,15100,15100,15100,0
|
|
20240318,170800,3059507920,15100,15100,15100,15100,0
|
|
20240318,170700,3059507920,15100,15100,15100,15100,0
|
|
20240318,170600,3059507920,15100,15100,15100,15100,0
|
|
20240318,170500,3059507920,15100,15100,15100,15100,0
|
|
20240318,170400,3059507920,15100,15100,15100,15100,0
|
|
20240318,170300,3059507920,15100,15100,15100,15100,0
|
|
20240318,170200,3059507920,15100,15100,15100,15100,0
|
|
20240318,170100,3059507920,15100,15100,15100,15100,0
|
|
20240318,170000,3059507920,15100,15100,15100,15100,0
|
|
20240318,165900,3059507920,15100,15100,15100,15100,11197
|
|
20240318,165800,3059507920,15100,15100,15100,15100,0
|
|
20240318,165700,3059507920,15100,15100,15100,15100,0
|
|
20240318,165600,3059507920,15100,15100,15100,15100,0
|
|
20240318,165500,3059507920,15100,15100,15100,15100,0
|
|
20240318,165400,3059507920,15100,15100,15100,15100,0
|
|
20240318,165300,3059507920,15100,15100,15100,15100,0
|
|
20240318,165200,3059507920,15100,15100,15100,15100,0
|
|
20240318,165100,3059507920,15100,15100,15100,15100,0
|
|
20240318,165000,3059507920,15100,15100,15100,15100,0
|
|
20240318,164900,3059507920,15100,15100,15100,15100,0
|
|
20240318,164800,3059507920,15100,15100,15100,15100,0
|
|
20240318,164700,3059507920,15100,15100,15100,15100,0
|
|
20240318,164600,3059507920,15100,15100,15100,15100,0
|
|
20240318,164500,3059507920,15100,15100,15100,15100,0
|
|
20240318,164400,3059507920,15100,15100,15100,15100,0
|
|
20240318,164300,3059507920,15100,15100,15100,15100,0
|
|
20240318,164200,3059507920,15100,15100,15100,15100,0
|
|
20240318,164100,3059507920,15100,15100,15100,15100,0
|
|
20240318,164000,3059507920,15100,15100,15100,15100,0
|
|
20240318,163900,3059507920,15100,15100,15100,15100,0
|
|
20240318,163800,3059507920,15100,15100,15100,15100,0
|
|
20240318,163700,3059507920,15100,15100,15100,15100,0
|
|
20240318,163600,3059507920,15100,15100,15100,15100,0
|
|
20240318,163500,3059507920,15100,15100,15100,15100,0
|
|
20240318,163400,3059507920,15100,15100,15100,15100,0
|
|
20240318,163300,3059507920,15100,15100,15100,15100,0
|
|
20240318,163200,3059507920,15100,15100,15100,15100,0
|
|
20240318,163100,3059507920,15100,15100,15100,15100,0
|
|
20240318,163000,3059507920,15100,15100,15100,15100,0
|
|
20240318,162900,3059507920,15100,15100,15100,15100,11197
|
|
20240318,162800,3059507920,15100,15100,15100,15100,0
|
|
20240318,162700,3059507920,15100,15100,15100,15100,0
|
|
20240318,162600,3059507920,15100,15100,15100,15100,0
|
|
20240318,162500,3059507920,15100,15100,15100,15100,0
|
|
20240318,162400,3059507920,15100,15100,15100,15100,0
|
|
20240318,162300,3059507920,15100,15100,15100,15100,0
|
|
20240318,162200,3059507920,15100,15100,15100,15100,0
|
|
20240318,162100,3059507920,15100,15100,15100,15100,0
|
|
20240318,162000,3059507920,15100,15100,15100,15100,0
|
|
20240318,161900,3059507920,15100,15100,15100,15100,0
|
|
20240318,161800,3059507920,15100,15100,15100,15100,0
|
|
20240318,161700,3059507920,15100,15100,15100,15100,0
|
|
20240318,161600,3059507920,15100,15100,15100,15100,0
|
|
20240318,161500,3059507920,15100,15100,15100,15100,0
|
|
20240318,161400,3059507920,15100,15100,15100,15100,0
|
|
20240318,161300,3059507920,15100,15100,15100,15100,0
|
|
20240318,161200,3059507920,15100,15100,15100,15100,0
|
|
20240318,161100,3059507920,15100,15100,15100,15100,0
|
|
20240318,161000,3059507920,15100,15100,15100,15100,0
|
|
20240318,160900,3059507920,15100,15100,15100,15100,0
|
|
20240318,160800,3059507920,15100,15100,15100,15100,0
|
|
20240318,160700,3059507920,15100,15100,15100,15100,0
|
|
20240318,160600,3059507920,15100,15100,15100,15100,0
|
|
20240318,160500,3059507920,15100,15100,15100,15100,0
|
|
20240318,160400,3059507920,15100,15100,15100,15100,0
|
|
20240318,160300,3059507920,15100,15100,15100,15100,0
|
|
20240318,160200,3059507920,15100,15100,15100,15100,0
|
|
20240318,160100,3059507920,15100,15100,15100,15100,0
|
|
20240318,160000,3059507920,15100,15100,15100,15100,0
|
|
20240318,155900,3059507920,15100,15100,15100,15100,11197
|
|
20240318,155800,3059507920,15100,15100,15100,15100,0
|
|
20240318,155700,3059507920,15100,15100,15100,15100,0
|
|
20240318,155600,3059507920,15100,15100,15100,15100,0
|
|
20240318,155500,3059507920,15100,15100,15100,15100,0
|
|
20240318,155400,3059507920,15100,15100,15100,15100,0
|
|
20240318,155300,3059507920,15100,15100,15100,15100,0
|
|
20240318,155200,3059507920,15100,15100,15100,15100,0
|
|
20240318,155100,3059507920,15100,15100,15100,15100,0
|
|
20240318,155000,3059507920,15100,15100,15100,15100,0
|
|
20240318,154900,3059507920,15100,15100,15100,15100,0
|
|
20240318,154800,3059507920,15100,15100,15100,15100,0
|
|
20240318,154700,3059507920,15100,15100,15100,15100,0
|
|
20240318,154600,3059507920,15100,15100,15100,15100,0
|
|
20240318,154500,3059507920,15100,15100,15100,15100,0
|
|
20240318,154400,3059507920,15100,15100,15100,15100,0
|
|
20240318,154300,3059507920,15100,15100,15100,15100,0
|
|
20240318,154200,3059507920,15100,15100,15100,15100,0
|
|
20240318,154100,3059507920,15100,15100,15100,15100,0
|
|
20240318,154000,3059507920,15100,15100,15100,15100,0
|
|
20240318,153900,3059507920,15100,15100,15100,15100,0
|
|
20240318,153800,3059507920,15100,15100,15100,15100,0
|
|
20240318,153700,3059507920,15100,15100,15100,15100,0
|
|
20240318,153600,3059507920,15100,15100,15100,15100,0
|
|
20240318,153500,3059507920,15100,15100,15100,15100,0
|
|
20240318,153400,3059507920,15100,15100,15100,15100,0
|
|
20240318,153300,3059507920,15100,15100,15100,15100,0
|
|
20240318,153200,3059507920,15100,15100,15100,15100,0
|
|
20240318,153100,3059507920,15100,15100,15100,15100,0
|
|
20240318,153000,3059507920,15100,15100,15100,15100,11197
|
|
20240318,152900,2890433220,15100,15100,15100,15100,0
|
|
20240318,152800,2890433220,15100,15100,15100,15100,0
|
|
20240318,152700,2890433220,15100,15100,15100,15100,0
|
|
20240318,152600,2890433220,15100,15100,15100,15100,0
|
|
20240318,152500,2890433220,15100,15100,15100,15100,0
|
|
20240318,152400,2890433220,15100,15100,15100,15100,0
|
|
20240318,152300,2890433220,15100,15100,15100,15100,0
|
|
20240318,152200,2890433220,15100,15100,15100,15100,0
|
|
20240318,152100,2890433220,15100,15100,15100,15100,0
|
|
20240318,152000,2890433220,15100,15100,15100,15100,0
|
|
20240318,151900,2890433220,15100,15020,15100,15000,20825
|
|
20240318,151800,2577723540,15020,15020,15020,15020,0
|
|
20240318,151700,2577723540,15020,14990,15020,14900,5832
|
|
20240318,151600,2490269520,14930,14880,14930,14740,2811
|
|
20240318,151500,2448528360,14810,15000,15000,14810,5021
|
|
20240318,151400,2373306350,15000,14890,15000,14890,9937
|
|
20240318,151300,2224717650,14880,14830,14880,14810,4256
|
|
20240318,151200,2161508990,14830,14790,14850,14760,2579
|
|
20240318,151100,2123352730,14790,14840,14860,14790,4886
|
|
20240318,151000,2050799710,14840,14720,14850,14720,5700
|
|
20240318,150900,1966531190,14710,14600,14720,14600,2398
|
|
20240318,150800,1931303490,14610,14660,14660,14600,1457
|
|
20240318,150700,1910006360,14660,14450,14660,14390,8080
|
|
20240318,150600,1792655190,14450,14370,14480,14370,2319
|
|
20240318,150500,1759214880,14420,14350,14420,14320,2693
|
|
20240318,150400,1720500200,14350,14350,14350,14350,100
|
|
20240318,150300,1719065200,14320,14340,14350,14320,330
|
|
20240318,150200,1714338430,14320,14250,14370,14250,2975
|
|
20240318,150100,1671744870,14250,14250,14250,14240,924
|
|
20240318,150000,1658578170,14240,14160,14250,14160,3423
|
|
20240318,145900,1609969970,14170,14160,14170,14160,511
|
|
20240318,145800,1602732340,14160,14160,14170,14160,1091
|
|
20240318,145700,1587276860,14160,14160,14160,14160,22
|
|
20240318,145600,1586965340,14160,14170,14170,14160,32
|
|
20240318,145500,1586512020,14170,14170,14170,14170,80
|
|
20240318,145400,1585378420,14170,14150,14170,14140,384
|
|
20240318,145300,1579941160,14130,14130,14130,14130,1066
|
|
20240318,145200,1564878580,14100,14100,14110,14100,2264
|
|
20240318,145100,1532956070,14090,14090,14100,14090,952
|
|
20240318,145000,1519535080,14090,14080,14100,14080,1134
|
|
20240318,144900,1503563640,14070,14060,14070,14050,723
|
|
20240318,144800,1493391930,14060,14070,14070,14060,925
|
|
20240318,144700,1480378230,14050,14060,14060,14050,515
|
|
20240318,144600,1473139730,14060,14060,14060,14060,30
|
|
20240318,144500,1472717930,14050,14060,14060,14050,57
|
|
20240318,144400,1471916610,14070,14070,14070,14070,464
|
|
20240318,144300,1465388130,14070,14040,14070,14040,2729
|
|
20240318,144200,1427042640,14040,14010,14050,14010,4933
|
|
20240318,144100,1357849680,14000,14010,14010,14000,1016
|
|
20240318,144000,1343625400,14010,14000,14010,14000,647
|
|
20240318,143900,1334566270,14010,14010,14010,14010,0
|
|
20240318,143800,1334566270,14010,14010,14010,14010,0
|
|
20240318,143700,1334566270,14010,14010,14010,14010,0
|
|
20240318,143600,1334566270,14010,14000,14010,13990,3
|
|
20240318,143500,1334524270,14010,13990,14010,13990,667
|
|
20240318,143400,1325185070,13990,13980,13990,13980,792
|
|
20240318,143300,1314110920,13980,13980,13980,13980,17
|
|
20240318,143200,1313873260,13990,14010,14010,13990,568
|
|
20240318,143100,1305915910,14010,14010,14010,14010,100
|
|
20240318,143000,1304514910,14010,14010,14010,14010,0
|
|
20240318,142900,1304514910,14010,14000,14010,14000,61
|
|
20240318,142800,1303660900,13980,13980,13980,13980,0
|
|
20240318,142700,1303660900,13980,13980,13980,13980,0
|
|
20240318,142600,1303660900,13980,13980,13980,13980,0
|
|
20240318,142500,1303660900,13980,13980,13980,13980,49
|
|
20240318,142400,1302975880,13990,13990,13990,13990,2
|
|
20240318,142300,1302947900,13980,14020,14020,13980,101
|
|
20240318,142200,1301535790,14000,14000,14000,14000,0
|
|
20240318,142100,1301535790,14000,14000,14000,14000,110
|
|
20240318,142000,1299995790,13980,13980,13980,13980,5
|
|
20240318,141900,1299925890,14030,14030,14030,14030,1
|
|
20240318,141800,1299911860,13990,13990,13990,13990,1
|
|
20240318,141700,1299897870,14020,13990,14020,13990,14
|
|
20240318,141600,1299701800,13990,13990,14030,13990,10
|
|
20240318,141500,1299561850,13970,13980,13980,13970,200
|
|
20240318,141400,1296767800,14030,14000,14030,14000,2
|
|
20240318,141300,1296739770,14030,14030,14030,14030,0
|
|
20240318,141200,1296739770,14030,14030,14030,14030,0
|
|
20240318,141100,1296739770,14030,13980,14030,13980,703
|
|
20240318,141000,1286904380,13980,13980,13980,13980,448
|
|
20240318,140900,1280641340,13960,13960,13960,13960,0
|
|
20240318,140800,1280641340,13960,13990,13990,13960,205
|
|
20240318,140700,1277779040,14000,14000,14000,14000,22
|
|
20240318,140600,1277471040,13960,13970,13970,13960,224
|
|
20240318,140500,1274343990,13970,13970,13970,13970,6
|
|
20240318,140400,1274260170,13980,14000,14000,13980,3
|
|
20240318,140300,1274218200,14010,14030,14030,14010,2
|
|
20240318,140200,1274190160,13980,13980,13980,13980,0
|
|
20240318,140100,1274190160,13980,13980,13980,13980,1
|
|
20240318,140000,1274176180,13990,14000,14000,13960,1424
|
|
20240318,135900,1254253880,14030,14030,14030,14030,128
|
|
20240318,135800,1252458040,14030,14030,14030,14030,0
|
|
20240318,135700,1252458040,14030,14030,14030,14030,236
|
|
20240318,135600,1249146960,13990,13990,13990,13990,0
|
|
20240318,135500,1249146960,13990,13990,13990,13990,10
|
|
20240318,135400,1249007060,14000,14000,14000,14000,0
|
|
20240318,135300,1249007060,14000,14000,14000,14000,20
|
|
20240318,135200,1248727060,14000,13990,14000,13990,35
|
|
20240318,135100,1248237160,13990,14000,14000,13990,12
|
|
20240318,135000,1248069260,14050,14030,14050,14030,1139
|
|
20240318,134900,1232072190,14030,13980,14030,13980,6223
|
|
20240318,134800,1144957610,13980,13880,13980,13880,7233
|
|
20240318,134700,1044010150,13870,13870,13870,13870,0
|
|
20240318,134600,1044010150,13870,13870,13870,13870,0
|
|
20240318,134500,1044010150,13870,13870,13870,13870,12
|
|
20240318,134400,1043843710,13880,13880,13880,13880,201
|
|
20240318,134300,1041053830,13870,13840,13870,13840,17
|
|
20240318,134200,1040818340,13860,13860,13860,13860,129
|
|
20240318,134100,1039030400,13880,13880,13880,13880,8
|
|
20240318,134000,1038919360,13940,13940,13940,13940,0
|
|
20240318,133900,1038919360,13940,13860,13940,13860,223
|
|
20240318,133800,1035811620,13850,13850,13850,13850,0
|
|
20240318,133700,1035811620,13850,13850,13850,13850,80
|
|
20240318,133600,1034703620,13860,13860,13860,13860,20
|
|
20240318,133500,1034426420,13850,13850,13850,13850,0
|
|
20240318,133400,1034426420,13850,13850,13850,13850,50
|
|
20240318,133300,1033733920,13850,13930,13940,13850,500
|
|
20240318,133200,1026770200,13890,13890,13890,13890,0
|
|
20240318,133100,1026770200,13890,13910,13910,13890,1036
|
|
20240318,133000,1012368860,13930,13940,13950,13930,821
|
|
20240318,132900,1000922200,13940,13940,13940,13940,0
|
|
20240318,132800,1000922200,13940,13940,13940,13940,23
|
|
20240318,132700,1000601580,13910,13910,13910,13910,0
|
|
20240318,132600,1000601580,13910,13930,13940,13910,2006
|
|
20240318,132500,972653860,13900,13900,13900,13900,682
|
|
20240318,132400,963174060,13900,13900,13900,13900,0
|
|
20240318,132300,963174060,13900,13900,13900,13900,0
|
|
20240318,132200,963174060,13900,13900,13900,13900,0
|
|
20240318,132100,963174060,13900,13900,13900,13900,0
|
|
20240318,132000,963174060,13900,13900,13900,13900,0
|
|
20240318,131900,963174060,13900,13900,13900,13900,620
|
|
20240318,131800,954556060,13900,13910,13910,13900,400
|
|
20240318,131700,948993650,13910,13910,13910,13910,0
|
|
20240318,131600,948993650,13910,13920,13920,13910,595
|
|
20240318,131500,940711880,13920,13900,13920,13900,768
|
|
20240318,131400,930023060,13900,13900,13900,13890,42
|
|
20240318,131300,929439340,13900,13900,13920,13900,554
|
|
20240318,131200,921729020,13900,13890,13900,13890,57
|
|
20240318,131100,920937100,13890,13910,13910,13810,1118
|
|
20240318,131000,905486310,13910,13910,13910,13900,221
|
|
20240318,130900,902412230,13920,13930,13930,13920,7
|
|
20240318,130800,902314770,13900,13940,13940,13900,4
|
|
20240318,130700,902259090,13940,13920,13940,13920,155
|
|
20240318,130600,900098860,13810,13940,13960,13810,1483
|
|
20240318,130500,879465760,13960,13920,13960,13910,2151
|
|
20240318,130400,849468540,13910,13910,13910,13910,2
|
|
20240318,130300,849440720,13920,13880,13920,13850,505
|
|
20240318,130200,842445740,13920,13920,13920,13920,37
|
|
20240318,130100,841930700,13920,13930,13930,13870,222
|
|
20240318,130000,838844020,13950,13920,13950,13920,103
|
|
20240318,125900,837407560,13910,13860,13910,13850,1879
|
|
20240318,125800,811292280,13860,13860,13860,13860,1
|
|
20240318,125700,811278420,13850,13850,13880,13850,1952
|
|
20240318,125600,784225480,13840,13810,13840,13810,675
|
|
20240318,125500,774886020,13770,13770,13780,13770,124
|
|
20240318,125400,773178530,13770,13770,13770,13770,1
|
|
20240318,125300,773164760,13720,13720,13720,13720,0
|
|
20240318,125200,773164760,13720,13720,13720,13720,0
|
|
20240318,125100,773164760,13720,13720,13720,13720,0
|
|
20240318,125000,773164760,13720,13720,13720,13720,0
|
|
20240318,124900,773164760,13720,13720,13720,13720,0
|
|
20240318,124800,773164760,13720,13720,13720,13720,0
|
|
20240318,124700,773164760,13720,13720,13720,13720,4
|
|
20240318,124600,773109880,13740,13730,13740,13730,174
|
|
20240318,124500,770720850,13730,13730,13730,13730,5
|
|
20240318,124400,770652200,13730,13730,13730,13730,1
|
|
20240318,124300,770638470,13740,13740,13740,13740,0
|
|
20240318,124200,770638470,13740,13740,13740,13740,1
|
|
20240318,124100,770624730,13760,13760,13760,13760,0
|
|
20240318,124000,770624730,13760,13770,13770,13760,2
|
|
20240318,123900,770597200,13720,13720,13720,13720,120
|
|
20240318,123800,768950800,13720,13720,13720,13720,0
|
|
20240318,123700,768950800,13720,13720,13720,13720,0
|
|
20240318,123600,768950800,13720,13720,13720,13720,0
|
|
20240318,123500,768950800,13720,13700,13720,13690,368
|
|
20240318,123400,763910960,13690,13690,13690,13690,0
|
|
20240318,123300,763910960,13690,13700,13700,13690,72
|
|
20240318,123200,762924780,13690,13690,13690,13690,0
|
|
20240318,123100,762924780,13690,13690,13690,13690,0
|
|
20240318,123000,762924780,13690,13690,13690,13690,0
|
|
20240318,122900,762924780,13690,13690,13690,13690,0
|
|
20240318,122800,762924780,13690,13690,13690,13690,0
|
|
20240318,122700,762924780,13690,13690,13690,13690,0
|
|
20240318,122600,762924780,13690,13690,13690,13690,0
|
|
20240318,122500,762924780,13690,13690,13690,13690,0
|
|
20240318,122400,762924780,13690,13690,13690,13690,0
|
|
20240318,122300,762924780,13690,13720,13720,13690,10
|
|
20240318,122200,762787760,13720,13720,13720,13720,0
|
|
20240318,122100,762787760,13720,13700,13720,13700,2
|
|
20240318,122000,762760340,13700,13760,13760,13700,246
|
|
20240318,121900,759381380,13760,13760,13760,13760,0
|
|
20240318,121800,759381380,13760,13760,13760,13760,31
|
|
20240318,121700,758954820,13760,13760,13760,13760,0
|
|
20240318,121600,758954820,13760,13760,13760,13760,0
|
|
20240318,121500,758954820,13760,13760,13760,13760,0
|
|
20240318,121400,758954820,13760,13760,13760,13760,124
|
|
20240318,121300,757248580,13760,13760,13760,13760,2
|
|
20240318,121200,757221060,13690,13700,13700,13690,100
|
|
20240318,121100,755851100,13720,13720,13720,13720,1
|
|
20240318,121000,755837380,13740,13740,13740,13740,32
|
|
20240318,120900,755397700,13780,13780,13780,13780,2
|
|
20240318,120800,755370140,13780,13780,13780,13780,0
|
|
20240318,120700,755370140,13780,13780,13780,13780,0
|
|
20240318,120600,755370140,13780,13780,13780,13780,11
|
|
20240318,120500,755218560,13780,13780,13780,13780,1
|
|
20240318,120400,755204780,13780,13780,13780,13780,0
|
|
20240318,120300,755204780,13780,13780,13780,13780,231
|
|
20240318,120200,752021600,13780,13780,13780,13780,1
|
|
20240318,120100,752007820,13790,13790,13790,13790,0
|
|
20240318,120000,752007820,13790,13790,13790,13790,0
|
|
20240318,115900,752007820,13790,13790,13790,13790,0
|
|
20240318,115800,752007820,13790,13790,13790,13790,2
|
|
20240318,115700,751980240,13790,13790,13790,13790,1
|
|
20240318,115600,751966450,13790,13790,13790,13790,0
|
|
20240318,115500,751966450,13790,13830,13840,13790,1006
|
|
20240318,115400,738043720,13840,13840,13840,13840,0
|
|
20240318,115300,738043720,13840,13840,13840,13840,89
|
|
20240318,115200,736811960,13840,13800,13840,13800,5
|
|
20240318,115100,736742800,13830,13830,13830,13830,0
|
|
20240318,115000,736742800,13830,13830,13830,13830,211
|
|
20240318,114900,733824670,13830,13790,13830,13790,1124
|
|
20240318,114800,718291120,13760,13760,13760,13760,0
|
|
20240318,114700,718291120,13760,13760,13760,13760,20
|
|
20240318,114600,718015920,13760,13760,13760,13760,0
|
|
20240318,114500,718015920,13760,13760,13760,13760,80
|
|
20240318,114400,716915120,13750,13750,13750,13750,0
|
|
20240318,114300,716915120,13750,13750,13750,13750,159
|
|
20240318,114200,714728870,13750,13750,13750,13750,0
|
|
20240318,114100,714728870,13750,13720,13750,13720,2043
|
|
20240318,114000,686659550,13720,13700,13720,13700,845
|
|
20240318,113900,675067790,13720,13720,13720,13720,0
|
|
20240318,113800,675067790,13720,13720,13720,13720,0
|
|
20240318,113700,675067790,13720,13720,13720,13720,1
|
|
20240318,113600,675054070,13700,13700,13700,13700,0
|
|
20240318,113500,675054070,13700,13700,13700,13700,0
|
|
20240318,113400,675054070,13700,13700,13700,13700,200
|
|
20240318,113300,672314070,13700,13700,13700,13700,144
|
|
20240318,113200,670341270,13690,13690,13690,13690,0
|
|
20240318,113100,670341270,13690,13690,13690,13690,0
|
|
20240318,113000,670341270,13690,13690,13700,13690,3
|
|
20240318,112900,670300190,13690,13690,13690,13690,1
|
|
20240318,112800,670286500,13700,13690,13700,13690,9
|
|
20240318,112700,670163270,13700,13700,13700,13700,1
|
|
20240318,112600,670149570,13690,13690,13690,13690,20
|
|
20240318,112500,669875770,13690,13690,13690,13690,8
|
|
20240318,112400,669766250,13680,13690,13690,13680,14
|
|
20240318,112300,669574610,13690,13690,13690,13690,2
|
|
20240318,112200,669547230,13700,13700,13700,13700,1
|
|
20240318,112100,669533530,13700,13700,13700,13700,0
|
|
20240318,112000,669533530,13700,13700,13700,13700,14
|
|
20240318,111900,669341730,13690,13690,13690,13690,29
|
|
20240318,111800,668944720,13670,13670,13670,13670,5
|
|
20240318,111700,668876370,13670,13670,13670,13670,0
|
|
20240318,111600,668876370,13670,13670,13670,13670,69
|
|
20240318,111500,667933140,13650,13650,13650,13650,0
|
|
20240318,111400,667933140,13650,13650,13650,13650,10
|
|
20240318,111300,667796640,13650,13660,13660,13650,148
|
|
20240318,111200,665774970,13670,13670,13670,13670,0
|
|
20240318,111100,665774970,13670,13670,13670,13670,0
|
|
20240318,111000,665774970,13670,13670,13670,13670,10
|
|
20240318,110900,665638270,13700,13700,13700,13700,1
|
|
20240318,110800,665624570,13670,13670,13670,13670,0
|
|
20240318,110700,665624570,13670,13670,13670,13670,37
|
|
20240318,110600,665118780,13670,13680,13680,13670,74
|
|
20240318,110500,664106720,13700,13700,13700,13700,0
|
|
20240318,110400,664106720,13700,13700,13700,13700,0
|
|
20240318,110300,664106720,13700,13700,13700,13700,0
|
|
20240318,110200,664106720,13700,13700,13700,13700,0
|
|
20240318,110100,664106720,13700,13680,13700,13680,5
|
|
20240318,110000,664038300,13700,13700,13700,13700,0
|
|
20240318,105900,664038300,13700,13700,13700,13700,1
|
|
20240318,105800,664024600,13720,13720,13720,13720,1
|
|
20240318,105700,664010880,13710,13710,13710,13710,0
|
|
20240318,105600,664010880,13710,13710,13710,13710,0
|
|
20240318,105500,664010880,13710,13700,13710,13700,12
|
|
20240318,105400,663846460,13700,13700,13700,13700,0
|
|
20240318,105300,663846460,13700,13700,13700,13700,0
|
|
20240318,105200,663846460,13700,13690,13700,13690,18
|
|
20240318,105100,663600030,13700,13700,13700,13700,48
|
|
20240318,105000,662942430,13700,13700,13700,13700,0
|
|
20240318,104900,662942430,13700,13700,13700,13700,0
|
|
20240318,104800,662942430,13700,13700,13700,13700,1
|
|
20240318,104700,662928730,13660,13660,13660,13660,0
|
|
20240318,104600,662928730,13660,13660,13660,13660,0
|
|
20240318,104500,662928730,13660,13670,13670,13660,313
|
|
20240318,104400,658650610,13690,13660,13690,13660,44
|
|
20240318,104300,658048310,13700,13700,13700,13700,0
|
|
20240318,104200,658048310,13700,13700,13700,13700,36
|
|
20240318,104100,657555110,13710,13650,13710,13650,311
|
|
20240318,104000,653296880,13640,13640,13640,13640,974
|
|
20240318,103900,640011520,13660,13660,13660,13660,44
|
|
20240318,103800,639410480,13670,13670,13670,13670,1
|
|
20240318,103700,639396810,13710,13710,13710,13710,0
|
|
20240318,103600,639396810,13710,13710,13710,13710,1
|
|
20240318,103500,639383100,13660,13660,13660,13660,25
|
|
20240318,103400,639041600,13650,13680,13680,13650,49
|
|
20240318,103300,638372690,13710,13680,13710,13680,100
|
|
20240318,103200,637004030,13680,13680,13680,13680,1
|
|
20240318,103100,636990350,13650,13670,13670,13650,6
|
|
20240318,103000,636908410,13670,13680,13680,13670,674
|
|
20240318,102900,627691540,13710,13680,13710,13670,171
|
|
20240318,102800,625349470,13710,13710,13710,13710,1
|
|
20240318,102700,625335760,13680,13680,13680,13680,1390
|
|
20240318,102600,606320560,13720,13710,13720,13680,1188
|
|
20240318,102500,590034740,13740,13740,13740,13730,104
|
|
20240318,102400,588605810,13740,13740,13740,13740,0
|
|
20240318,102300,588605810,13740,13740,13740,13740,0
|
|
20240318,102200,588605810,13740,13740,13740,13740,0
|
|
20240318,102100,588605810,13740,13740,13740,13740,0
|
|
20240318,102000,588605810,13740,13740,13740,13740,18
|
|
20240318,101900,588358490,13740,13740,13740,13740,0
|
|
20240318,101800,588358490,13740,13740,13740,13740,0
|
|
20240318,101700,588358490,13740,13740,13740,13740,0
|
|
20240318,101600,588358490,13740,13740,13740,13740,0
|
|
20240318,101500,588358490,13740,13740,13740,13740,0
|
|
20240318,101400,588358490,13740,13740,13740,13740,0
|
|
20240318,101300,588358490,13740,13740,13740,13740,0
|
|
20240318,101200,588358490,13740,13740,13740,13740,222
|
|
20240318,101100,585308210,13740,13740,13740,13740,0
|
|
20240318,101000,585308210,13740,13740,13740,13740,0
|
|
20240318,100900,585308210,13740,13740,13740,13740,8
|
|
20240318,100800,585198290,13740,13740,13740,13740,0
|
|
20240318,100700,585198290,13740,13740,13740,13740,1
|
|
20240318,100600,585184550,13720,13720,13720,13720,69
|
|
20240318,100500,584237870,13700,13700,13700,13700,0
|
|
20240318,100400,584237870,13700,13700,13700,13700,0
|
|
20240318,100300,584237870,13700,13700,13700,13700,0
|
|
20240318,100200,584237870,13700,13700,13700,13700,0
|
|
20240318,100100,584237870,13700,13680,13700,13680,150
|
|
20240318,100000,582184970,13690,13680,13690,13680,23
|
|
20240318,095900,581870320,13680,13680,13680,13680,23
|
|
20240318,095800,581555680,13680,13680,13700,13680,584
|
|
20240318,095700,573566540,13690,13690,13690,13690,60
|
|
20240318,095600,572745140,13690,13690,13690,13690,0
|
|
20240318,095500,572745140,13690,13690,13690,13690,2
|
|
20240318,095400,572717760,13700,13700,13700,13700,0
|
|
20240318,095300,572717760,13700,13700,13700,13700,0
|
|
20240318,095200,572717760,13700,13700,13700,13700,4
|
|
20240318,095100,572662960,13710,13680,13710,13680,2
|
|
20240318,095000,572635570,13720,13720,13720,13720,40
|
|
20240318,094900,572086770,13720,13720,13720,13720,0
|
|
20240318,094800,572086770,13720,13720,13720,13720,0
|
|
20240318,094700,572086770,13720,13720,13720,13720,1
|
|
20240318,094600,572073050,13680,13650,13680,13650,682
|
|
20240318,094500,562748320,13630,13630,13630,13630,0
|
|
20240318,094400,562748320,13630,13580,13630,13580,175
|
|
20240318,094300,560363520,13580,13590,13590,13560,1568
|
|
20240318,094200,539077390,13580,13660,13670,13580,676
|
|
20240318,094100,529872860,13670,13660,13670,13660,30
|
|
20240318,094000,529462940,13670,13620,13670,13620,102
|
|
20240318,093900,528068700,13620,13600,13620,13600,379
|
|
20240318,093800,522909880,13560,13610,13610,13550,870
|
|
20240318,093700,511087600,13630,13630,13630,13620,676
|
|
20240318,093600,501875040,13630,13750,13750,13630,5811
|
|
20240318,093500,422186160,13800,13750,13800,13750,56
|
|
20240318,093400,421413660,13820,13820,13820,13820,0
|
|
20240318,093300,421413660,13820,13820,13820,13820,0
|
|
20240318,093200,421413660,13820,13820,13820,13820,0
|
|
20240318,093100,421413660,13820,13820,13820,13820,0
|
|
20240318,093000,421413660,13820,13800,13820,13750,122
|
|
20240318,092900,419735040,13780,13740,13800,13740,195
|
|
20240318,092800,417049490,13740,13740,13740,13740,17
|
|
20240318,092700,416815910,13740,13740,13740,13740,488
|
|
20240318,092600,410110790,13740,13740,13740,13740,0
|
|
20240318,092500,410110790,13740,13740,13740,13740,45
|
|
20240318,092400,409492490,13820,13770,13820,13740,1235
|
|
20240318,092300,392487010,13830,13840,13840,13830,1443
|
|
20240318,092200,372516890,13840,13770,13840,13770,267
|
|
20240318,092100,368831310,13840,13850,13850,13840,101
|
|
20240318,092000,367432470,13850,13790,13850,13790,126
|
|
20240318,091900,365687430,13840,13790,13860,13790,205
|
|
20240318,091800,362849470,13790,13820,13820,13790,70
|
|
20240318,091700,361884140,13790,13760,13790,13760,407
|
|
20240318,091600,356275080,13750,13750,13750,13740,98
|
|
20240318,091500,354927610,13760,13760,13760,13760,377
|
|
20240318,091400,349740090,13760,13760,13760,13710,1114
|
|
20240318,091300,334420150,13760,13870,13890,13750,5250
|
|
20240318,091200,262037140,13880,14000,14000,13880,902
|
|
20240318,091100,249491450,14050,14050,14050,14050,972
|
|
20240318,091000,235834850,14050,14050,14070,14000,3499
|
|
20240318,090900,186682670,14050,14030,14050,13990,1405
|
|
20240318,090800,166989610,14020,13970,14030,13970,1982
|
|
20240318,090700,139205100,13960,13920,13960,13920,120
|
|
20240318,090600,137534300,13900,14070,14080,13900,1085
|
|
20240318,090500,122303000,14070,13980,14070,13970,1803
|
|
20240318,090400,97054450,13970,13900,13970,13890,1126
|
|
20240318,090300,81408410,13870,13970,14070,13860,1259
|
|
20240318,090200,63818090,13960,13890,13980,13780,975
|
|
20240318,090100,50337280,13780,13660,13780,13660,2090
|
|
20240318,090000,21555120,13600,13660,13660,13600,1582
|