701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,203800,707766920,14280,14280,14280,14280,278
|
|
20240318,203700,707766920,14280,14280,14280,14280,0
|
|
20240318,203600,707766920,14280,14280,14280,14280,0
|
|
20240318,203500,707766920,14280,14280,14280,14280,0
|
|
20240318,203400,707766920,14280,14280,14280,14280,0
|
|
20240318,203300,707766920,14280,14280,14280,14280,0
|
|
20240318,203200,707766920,14280,14280,14280,14280,0
|
|
20240318,203100,707766920,14280,14280,14280,14280,0
|
|
20240318,203000,707766920,14280,14280,14280,14280,0
|
|
20240318,202900,707766920,14280,14280,14280,14280,0
|
|
20240318,202800,707766920,14280,14280,14280,14280,0
|
|
20240318,202700,707766920,14280,14280,14280,14280,0
|
|
20240318,202600,707766920,14280,14280,14280,14280,0
|
|
20240318,202500,707766920,14280,14280,14280,14280,0
|
|
20240318,202400,707766920,14280,14280,14280,14280,0
|
|
20240318,202300,707766920,14280,14280,14280,14280,0
|
|
20240318,202200,707766920,14280,14280,14280,14280,0
|
|
20240318,202100,707766920,14280,14280,14280,14280,0
|
|
20240318,202000,707766920,14280,14280,14280,14280,0
|
|
20240318,201900,707766920,14280,14280,14280,14280,0
|
|
20240318,201800,707766920,14280,14280,14280,14280,0
|
|
20240318,201700,707766920,14280,14280,14280,14280,0
|
|
20240318,201600,707766920,14280,14280,14280,14280,0
|
|
20240318,201500,707766920,14280,14280,14280,14280,0
|
|
20240318,201400,707766920,14280,14280,14280,14280,0
|
|
20240318,201300,707766920,14280,14280,14280,14280,0
|
|
20240318,201200,707766920,14280,14280,14280,14280,0
|
|
20240318,201100,707766920,14280,14280,14280,14280,0
|
|
20240318,201000,707766920,14280,14280,14280,14280,0
|
|
20240318,200900,707766920,14280,14280,14280,14280,0
|
|
20240318,200800,707766920,14280,14280,14280,14280,278
|
|
20240318,200700,707766920,14280,14280,14280,14280,0
|
|
20240318,200600,707766920,14280,14280,14280,14280,0
|
|
20240318,200500,707766920,14280,14280,14280,14280,0
|
|
20240318,200400,707766920,14280,14280,14280,14280,0
|
|
20240318,200300,707766920,14280,14280,14280,14280,0
|
|
20240318,200200,707766920,14280,14280,14280,14280,0
|
|
20240318,200100,707766920,14280,14280,14280,14280,0
|
|
20240318,200000,707766920,14280,14280,14280,14280,0
|
|
20240318,195900,707766920,14280,14280,14280,14280,0
|
|
20240318,195800,707766920,14280,14280,14280,14280,0
|
|
20240318,195700,707766920,14280,14280,14280,14280,0
|
|
20240318,195600,707766920,14280,14280,14280,14280,0
|
|
20240318,195500,707766920,14280,14280,14280,14280,0
|
|
20240318,195400,707766920,14280,14280,14280,14280,0
|
|
20240318,195300,707766920,14280,14280,14280,14280,0
|
|
20240318,195200,707766920,14280,14280,14280,14280,0
|
|
20240318,195100,707766920,14280,14280,14280,14280,0
|
|
20240318,195000,707766920,14280,14280,14280,14280,0
|
|
20240318,194900,707766920,14280,14280,14280,14280,0
|
|
20240318,194800,707766920,14280,14280,14280,14280,0
|
|
20240318,194700,707766920,14280,14280,14280,14280,0
|
|
20240318,194600,707766920,14280,14280,14280,14280,0
|
|
20240318,194500,707766920,14280,14280,14280,14280,0
|
|
20240318,194400,707766920,14280,14280,14280,14280,0
|
|
20240318,194300,707766920,14280,14280,14280,14280,0
|
|
20240318,194200,707766920,14280,14280,14280,14280,0
|
|
20240318,194100,707766920,14280,14280,14280,14280,0
|
|
20240318,194000,707766920,14280,14280,14280,14280,0
|
|
20240318,193900,707766920,14280,14280,14280,14280,0
|
|
20240318,193800,707766920,14280,14280,14280,14280,278
|
|
20240318,193700,707766920,14280,14280,14280,14280,0
|
|
20240318,193600,707766920,14280,14280,14280,14280,0
|
|
20240318,193500,707766920,14280,14280,14280,14280,0
|
|
20240318,193400,707766920,14280,14280,14280,14280,0
|
|
20240318,193300,707766920,14280,14280,14280,14280,0
|
|
20240318,193200,707766920,14280,14280,14280,14280,0
|
|
20240318,193100,707766920,14280,14280,14280,14280,0
|
|
20240318,193000,707766920,14280,14280,14280,14280,0
|
|
20240318,192900,707766920,14280,14280,14280,14280,0
|
|
20240318,192800,707766920,14280,14280,14280,14280,0
|
|
20240318,192700,707766920,14280,14280,14280,14280,0
|
|
20240318,192600,707766920,14280,14280,14280,14280,0
|
|
20240318,192500,707766920,14280,14280,14280,14280,0
|
|
20240318,192400,707766920,14280,14280,14280,14280,0
|
|
20240318,192300,707766920,14280,14280,14280,14280,0
|
|
20240318,192200,707766920,14280,14280,14280,14280,0
|
|
20240318,192100,707766920,14280,14280,14280,14280,0
|
|
20240318,192000,707766920,14280,14280,14280,14280,0
|
|
20240318,191900,707766920,14280,14280,14280,14280,0
|
|
20240318,191800,707766920,14280,14280,14280,14280,0
|
|
20240318,191700,707766920,14280,14280,14280,14280,0
|
|
20240318,191600,707766920,14280,14280,14280,14280,0
|
|
20240318,191500,707766920,14280,14280,14280,14280,0
|
|
20240318,191400,707766920,14280,14280,14280,14280,0
|
|
20240318,191300,707766920,14280,14280,14280,14280,0
|
|
20240318,191200,707766920,14280,14280,14280,14280,0
|
|
20240318,191100,707766920,14280,14280,14280,14280,0
|
|
20240318,191000,707766920,14280,14280,14280,14280,0
|
|
20240318,190900,707766920,14280,14280,14280,14280,0
|
|
20240318,190800,707766920,14280,14280,14280,14280,278
|
|
20240318,190700,707766920,14280,14280,14280,14280,0
|
|
20240318,190600,707766920,14280,14280,14280,14280,0
|
|
20240318,190500,707766920,14280,14280,14280,14280,0
|
|
20240318,190400,707766920,14280,14280,14280,14280,0
|
|
20240318,190300,707766920,14280,14280,14280,14280,0
|
|
20240318,190200,707766920,14280,14280,14280,14280,0
|
|
20240318,190100,707766920,14280,14280,14280,14280,0
|
|
20240318,190000,707766920,14280,14280,14280,14280,0
|
|
20240318,185900,707766920,14280,14280,14280,14280,0
|
|
20240318,185800,707766920,14280,14280,14280,14280,0
|
|
20240318,185700,707766920,14280,14280,14280,14280,0
|
|
20240318,185600,707766920,14280,14280,14280,14280,0
|
|
20240318,185500,707766920,14280,14280,14280,14280,0
|
|
20240318,185400,707766920,14280,14280,14280,14280,0
|
|
20240318,185300,707766920,14280,14280,14280,14280,0
|
|
20240318,185200,707766920,14280,14280,14280,14280,0
|
|
20240318,185100,707766920,14280,14280,14280,14280,0
|
|
20240318,185000,707766920,14280,14280,14280,14280,0
|
|
20240318,184900,707766920,14280,14280,14280,14280,0
|
|
20240318,184800,707766920,14280,14280,14280,14280,0
|
|
20240318,184700,707766920,14280,14280,14280,14280,0
|
|
20240318,184600,707766920,14280,14280,14280,14280,0
|
|
20240318,184500,707766920,14280,14280,14280,14280,0
|
|
20240318,184400,707766920,14280,14280,14280,14280,0
|
|
20240318,184300,707766920,14280,14280,14280,14280,0
|
|
20240318,184200,707766920,14280,14280,14280,14280,0
|
|
20240318,184100,707766920,14280,14280,14280,14280,0
|
|
20240318,184000,707766920,14280,14280,14280,14280,0
|
|
20240318,183900,707766920,14280,14280,14280,14280,0
|
|
20240318,183800,707766920,14280,14280,14280,14280,278
|
|
20240318,183700,707766920,14280,14280,14280,14280,0
|
|
20240318,183600,707766920,14280,14280,14280,14280,0
|
|
20240318,183500,707766920,14280,14280,14280,14280,0
|
|
20240318,183400,707766920,14280,14280,14280,14280,0
|
|
20240318,183300,707766920,14280,14280,14280,14280,0
|
|
20240318,183200,707766920,14280,14280,14280,14280,0
|
|
20240318,183100,707766920,14280,14280,14280,14280,0
|
|
20240318,183000,707766920,14280,14280,14280,14280,0
|
|
20240318,182900,707766920,14280,14280,14280,14280,0
|
|
20240318,182800,707766920,14280,14280,14280,14280,0
|
|
20240318,182700,707766920,14280,14280,14280,14280,0
|
|
20240318,182600,707766920,14280,14280,14280,14280,0
|
|
20240318,182500,707766920,14280,14280,14280,14280,0
|
|
20240318,182400,707766920,14280,14280,14280,14280,0
|
|
20240318,182300,707766920,14280,14280,14280,14280,0
|
|
20240318,182200,707766920,14280,14280,14280,14280,0
|
|
20240318,182100,707766920,14280,14280,14280,14280,0
|
|
20240318,182000,707766920,14280,14280,14280,14280,0
|
|
20240318,181900,707766920,14280,14280,14280,14280,0
|
|
20240318,181800,707766920,14280,14280,14280,14280,0
|
|
20240318,181700,707766920,14280,14280,14280,14280,0
|
|
20240318,181600,707766920,14280,14280,14280,14280,0
|
|
20240318,181500,707766920,14280,14280,14280,14280,0
|
|
20240318,181400,707766920,14280,14280,14280,14280,0
|
|
20240318,181300,707766920,14280,14280,14280,14280,0
|
|
20240318,181200,707766920,14280,14280,14280,14280,0
|
|
20240318,181100,707766920,14280,14280,14280,14280,0
|
|
20240318,181000,707766920,14280,14280,14280,14280,0
|
|
20240318,180900,707766920,14280,14280,14280,14280,0
|
|
20240318,180800,707766920,14280,14280,14280,14280,278
|
|
20240318,180700,707766920,14280,14280,14280,14280,0
|
|
20240318,180600,707766920,14280,14280,14280,14280,0
|
|
20240318,180500,707766920,14280,14280,14280,14280,0
|
|
20240318,180400,707766920,14280,14280,14280,14280,0
|
|
20240318,180300,707766920,14280,14280,14280,14280,0
|
|
20240318,180200,707766920,14280,14280,14280,14280,0
|
|
20240318,180100,707766920,14280,14280,14280,14280,0
|
|
20240318,180000,707766920,14280,14280,14280,14280,0
|
|
20240318,175900,707766920,14280,14280,14280,14280,0
|
|
20240318,175800,707766920,14280,14280,14280,14280,0
|
|
20240318,175700,707766920,14280,14280,14280,14280,0
|
|
20240318,175600,707766920,14280,14280,14280,14280,0
|
|
20240318,175500,707766920,14280,14280,14280,14280,0
|
|
20240318,175400,707766920,14280,14280,14280,14280,0
|
|
20240318,175300,707766920,14280,14280,14280,14280,0
|
|
20240318,175200,707766920,14280,14280,14280,14280,0
|
|
20240318,175100,707766920,14280,14280,14280,14280,0
|
|
20240318,175000,707766920,14280,14280,14280,14280,0
|
|
20240318,174900,707766920,14280,14280,14280,14280,0
|
|
20240318,174800,707766920,14280,14280,14280,14280,0
|
|
20240318,174700,707766920,14280,14280,14280,14280,0
|
|
20240318,174600,707766920,14280,14280,14280,14280,0
|
|
20240318,174500,707766920,14280,14280,14280,14280,0
|
|
20240318,174400,707766920,14280,14280,14280,14280,0
|
|
20240318,174300,707766920,14280,14280,14280,14280,0
|
|
20240318,174200,707766920,14280,14280,14280,14280,0
|
|
20240318,174100,707766920,14280,14280,14280,14280,0
|
|
20240318,174000,707766920,14280,14280,14280,14280,0
|
|
20240318,173900,707766920,14280,14280,14280,14280,0
|
|
20240318,173800,707766920,14280,14280,14280,14280,278
|
|
20240318,173700,707766920,14280,14280,14280,14280,0
|
|
20240318,173600,707766920,14280,14280,14280,14280,0
|
|
20240318,173500,707766920,14280,14280,14280,14280,0
|
|
20240318,173400,707766920,14280,14280,14280,14280,0
|
|
20240318,173300,707766920,14280,14280,14280,14280,0
|
|
20240318,173200,707766920,14280,14280,14280,14280,0
|
|
20240318,173100,707766920,14280,14280,14280,14280,0
|
|
20240318,173000,707766920,14280,14280,14280,14280,0
|
|
20240318,172900,707766920,14280,14280,14280,14280,0
|
|
20240318,172800,707766920,14280,14280,14280,14280,0
|
|
20240318,172700,707766920,14280,14280,14280,14280,0
|
|
20240318,172600,707766920,14280,14280,14280,14280,0
|
|
20240318,172500,707766920,14280,14280,14280,14280,0
|
|
20240318,172400,707766920,14280,14280,14280,14280,0
|
|
20240318,172300,707766920,14280,14280,14280,14280,0
|
|
20240318,172200,707766920,14280,14280,14280,14280,0
|
|
20240318,172100,707766920,14280,14280,14280,14280,0
|
|
20240318,172000,707766920,14280,14280,14280,14280,0
|
|
20240318,171900,707766920,14280,14280,14280,14280,0
|
|
20240318,171800,707766920,14280,14280,14280,14280,0
|
|
20240318,171700,707766920,14280,14280,14280,14280,0
|
|
20240318,171600,707766920,14280,14280,14280,14280,0
|
|
20240318,171500,707766920,14280,14280,14280,14280,0
|
|
20240318,171400,707766920,14280,14280,14280,14280,0
|
|
20240318,171300,707766920,14280,14280,14280,14280,0
|
|
20240318,171200,707766920,14280,14280,14280,14280,0
|
|
20240318,171100,707766920,14280,14280,14280,14280,0
|
|
20240318,171000,707766920,14280,14280,14280,14280,0
|
|
20240318,170900,707766920,14280,14280,14280,14280,0
|
|
20240318,170800,707766920,14280,14280,14280,14280,278
|
|
20240318,170700,707766920,14280,14280,14280,14280,0
|
|
20240318,170600,707766920,14280,14280,14280,14280,0
|
|
20240318,170500,707766920,14280,14280,14280,14280,0
|
|
20240318,170400,707766920,14280,14280,14280,14280,0
|
|
20240318,170300,707766920,14280,14280,14280,14280,0
|
|
20240318,170200,707766920,14280,14280,14280,14280,0
|
|
20240318,170100,707766920,14280,14280,14280,14280,0
|
|
20240318,170000,707766920,14280,14280,14280,14280,0
|
|
20240318,165900,707766920,14280,14280,14280,14280,0
|
|
20240318,165800,707766920,14280,14280,14280,14280,0
|
|
20240318,165700,707766920,14280,14280,14280,14280,0
|
|
20240318,165600,707766920,14280,14280,14280,14280,0
|
|
20240318,165500,707766920,14280,14280,14280,14280,0
|
|
20240318,165400,707766920,14280,14280,14280,14280,0
|
|
20240318,165300,707766920,14280,14280,14280,14280,0
|
|
20240318,165200,707766920,14280,14280,14280,14280,0
|
|
20240318,165100,707766920,14280,14280,14280,14280,0
|
|
20240318,165000,707766920,14280,14280,14280,14280,0
|
|
20240318,164900,707766920,14280,14280,14280,14280,0
|
|
20240318,164800,707766920,14280,14280,14280,14280,0
|
|
20240318,164700,707766920,14280,14280,14280,14280,0
|
|
20240318,164600,707766920,14280,14280,14280,14280,0
|
|
20240318,164500,707766920,14280,14280,14280,14280,0
|
|
20240318,164400,707766920,14280,14280,14280,14280,0
|
|
20240318,164300,707766920,14280,14280,14280,14280,0
|
|
20240318,164200,707766920,14280,14280,14280,14280,0
|
|
20240318,164100,707766920,14280,14280,14280,14280,0
|
|
20240318,164000,707766920,14280,14280,14280,14280,0
|
|
20240318,163900,707766920,14280,14280,14280,14280,0
|
|
20240318,163800,707766920,14280,14280,14280,14280,278
|
|
20240318,163700,707766920,14280,14280,14280,14280,0
|
|
20240318,163600,707766920,14280,14280,14280,14280,0
|
|
20240318,163500,707766920,14280,14280,14280,14280,0
|
|
20240318,163400,707766920,14280,14280,14280,14280,0
|
|
20240318,163300,707766920,14280,14280,14280,14280,0
|
|
20240318,163200,707766920,14280,14280,14280,14280,0
|
|
20240318,163100,707766920,14280,14280,14280,14280,0
|
|
20240318,163000,707766920,14280,14280,14280,14280,0
|
|
20240318,162900,707766920,14280,14280,14280,14280,0
|
|
20240318,162800,707766920,14280,14280,14280,14280,0
|
|
20240318,162700,707766920,14280,14280,14280,14280,0
|
|
20240318,162600,707766920,14280,14280,14280,14280,0
|
|
20240318,162500,707766920,14280,14280,14280,14280,0
|
|
20240318,162400,707766920,14280,14280,14280,14280,0
|
|
20240318,162300,707766920,14280,14280,14280,14280,0
|
|
20240318,162200,707766920,14280,14280,14280,14280,0
|
|
20240318,162100,707766920,14280,14280,14280,14280,0
|
|
20240318,162000,707766920,14280,14280,14280,14280,0
|
|
20240318,161900,707766920,14280,14280,14280,14280,0
|
|
20240318,161800,707766920,14280,14280,14280,14280,0
|
|
20240318,161700,707766920,14280,14280,14280,14280,0
|
|
20240318,161600,707766920,14280,14280,14280,14280,0
|
|
20240318,161500,707766920,14280,14280,14280,14280,0
|
|
20240318,161400,707766920,14280,14280,14280,14280,0
|
|
20240318,161300,707766920,14280,14280,14280,14280,0
|
|
20240318,161200,707766920,14280,14280,14280,14280,0
|
|
20240318,161100,707766920,14280,14280,14280,14280,0
|
|
20240318,161000,707766920,14280,14280,14280,14280,0
|
|
20240318,160900,707766920,14280,14280,14280,14280,0
|
|
20240318,160800,707766920,14280,14280,14280,14280,278
|
|
20240318,160700,707766920,14280,14280,14280,14280,0
|
|
20240318,160600,707766920,14280,14280,14280,14280,0
|
|
20240318,160500,707766920,14280,14280,14280,14280,0
|
|
20240318,160400,707766920,14280,14280,14280,14280,0
|
|
20240318,160300,707766920,14280,14280,14280,14280,0
|
|
20240318,160200,707766920,14280,14280,14280,14280,0
|
|
20240318,160100,707766920,14280,14280,14280,14280,0
|
|
20240318,160000,707766920,14280,14280,14280,14280,0
|
|
20240318,155900,707766920,14280,14280,14280,14280,0
|
|
20240318,155800,707766920,14280,14280,14280,14280,0
|
|
20240318,155700,707766920,14280,14280,14280,14280,0
|
|
20240318,155600,707766920,14280,14280,14280,14280,0
|
|
20240318,155500,707766920,14280,14280,14280,14280,0
|
|
20240318,155400,707766920,14280,14280,14280,14280,0
|
|
20240318,155300,707766920,14280,14280,14280,14280,0
|
|
20240318,155200,707766920,14280,14280,14280,14280,0
|
|
20240318,155100,707766920,14280,14280,14280,14280,0
|
|
20240318,155000,707766920,14280,14280,14280,14280,0
|
|
20240318,154900,707766920,14280,14280,14280,14280,0
|
|
20240318,154800,707766920,14280,14280,14280,14280,0
|
|
20240318,154700,707766920,14280,14280,14280,14280,0
|
|
20240318,154600,707766920,14280,14280,14280,14280,0
|
|
20240318,154500,707766920,14280,14280,14280,14280,0
|
|
20240318,154400,707766920,14280,14280,14280,14280,0
|
|
20240318,154300,707766920,14280,14280,14280,14280,0
|
|
20240318,154200,707766920,14280,14280,14280,14280,0
|
|
20240318,154100,707766920,14280,14280,14280,14280,0
|
|
20240318,154000,707766920,14280,14280,14280,14280,0
|
|
20240318,153900,707766920,14280,14280,14280,14280,0
|
|
20240318,153800,707766920,14280,14280,14280,14280,278
|
|
20240318,153700,707766920,14280,14280,14280,14280,0
|
|
20240318,153600,707766920,14280,14280,14280,14280,0
|
|
20240318,153500,707766920,14280,14280,14280,14280,0
|
|
20240318,153400,707766920,14280,14280,14280,14280,0
|
|
20240318,153300,707766920,14280,14280,14280,14280,0
|
|
20240318,153200,707766920,14280,14280,14280,14280,0
|
|
20240318,153100,707766920,14280,14280,14280,14280,0
|
|
20240318,153000,707766920,14280,14280,14280,14280,278
|
|
20240318,152900,703797080,14270,14270,14270,14270,0
|
|
20240318,152800,703797080,14270,14270,14270,14270,0
|
|
20240318,152700,703797080,14270,14270,14270,14270,0
|
|
20240318,152600,703797080,14270,14270,14270,14270,0
|
|
20240318,152500,703797080,14270,14270,14270,14270,0
|
|
20240318,152400,703797080,14270,14270,14270,14270,0
|
|
20240318,152300,703797080,14270,14270,14270,14270,0
|
|
20240318,152200,703797080,14270,14270,14270,14270,0
|
|
20240318,152100,703797080,14270,14270,14270,14270,0
|
|
20240318,152000,703797080,14270,14270,14270,14270,0
|
|
20240318,151900,703797080,14270,14270,14270,14270,2
|
|
20240318,151800,703768540,14260,14260,14260,14260,44
|
|
20240318,151700,703141100,14260,14250,14260,14240,587
|
|
20240318,151600,694776510,14260,14250,14260,14250,52
|
|
20240318,151500,694035230,14250,14250,14250,14250,8
|
|
20240318,151400,693921230,14250,14240,14250,14240,26
|
|
20240318,151300,693550940,14240,14210,14240,14210,44
|
|
20240318,151200,692924560,14200,14200,14200,14200,0
|
|
20240318,151100,692924560,14200,14200,14200,14200,200
|
|
20240318,151000,690084560,14200,14210,14210,14200,8
|
|
20240318,150900,689970890,14200,14200,14200,14200,2
|
|
20240318,150800,689942490,14170,14190,14190,14170,720
|
|
20240318,150700,679738130,14180,14180,14180,14180,0
|
|
20240318,150600,679738130,14180,14180,14180,14180,0
|
|
20240318,150500,679738130,14180,14180,14180,14180,0
|
|
20240318,150400,679738130,14180,14190,14190,14180,6
|
|
20240318,150300,679653000,14180,14180,14180,14180,4
|
|
20240318,150200,679596280,14180,14200,14200,14180,66
|
|
20240318,150100,678659970,14210,14200,14210,14200,90
|
|
20240318,150000,677381080,14200,14190,14210,14180,595
|
|
20240318,145900,668932360,14180,14170,14180,14170,119
|
|
20240318,145800,667245940,14170,14180,14200,14170,167
|
|
20240318,145700,664875720,14170,14170,14170,14170,79
|
|
20240318,145600,663756290,14190,14200,14200,14190,104
|
|
20240318,145500,662280510,14190,14190,14190,14170,427
|
|
20240318,145400,656225740,14200,14200,14200,14200,7
|
|
20240318,145300,656126340,14210,14240,14250,14210,3
|
|
20240318,145200,656083640,14210,14200,14210,14200,37
|
|
20240318,145100,655557950,14200,14200,14200,14200,30
|
|
20240318,145000,655131950,14210,14200,14210,14200,31
|
|
20240318,144900,654691740,14210,14210,14210,14210,1
|
|
20240318,144800,654677530,14200,14200,14200,14200,1
|
|
20240318,144700,654663330,14200,14200,14200,14200,133
|
|
20240318,144600,652774730,14170,14180,14200,14170,1297
|
|
20240318,144500,634369750,14180,14180,14180,14180,10
|
|
20240318,144400,634227950,14180,14190,14190,14160,343
|
|
20240318,144300,629368180,14200,14190,14200,14190,8
|
|
20240318,144200,629254640,14180,14180,14180,14180,18
|
|
20240318,144100,628999400,14180,14190,14190,14180,203
|
|
20240318,144000,626120310,14190,14190,14190,14190,11
|
|
20240318,143900,625964220,14190,14190,14190,14190,35
|
|
20240318,143800,625467570,14200,14180,14200,14180,8
|
|
20240318,143700,625354110,14180,14190,14190,14180,345
|
|
20240318,143600,620458920,14190,14190,14190,14190,6
|
|
20240318,143500,620373780,14190,14190,14190,14190,18
|
|
20240318,143400,620118360,14190,14180,14190,14180,70
|
|
20240318,143300,619125240,14180,14190,14190,14180,72
|
|
20240318,143200,618103670,14190,14190,14200,14190,481
|
|
20240318,143100,611274780,14180,14180,14180,14180,11
|
|
20240318,143000,611118800,14180,14180,14200,14180,104
|
|
20240318,142900,609642680,14180,14180,14180,14180,14
|
|
20240318,142800,609444160,14180,14190,14190,14180,26
|
|
20240318,142700,609075450,14190,14230,14230,14190,2204
|
|
20240318,142600,577763500,14220,14230,14230,14220,97
|
|
20240318,142500,576384140,14230,14230,14230,14230,161
|
|
20240318,142400,574093110,14230,14230,14230,14230,7
|
|
20240318,142300,573993500,14230,14240,14240,14230,19
|
|
20240318,142200,573722950,14240,14240,14240,14240,15
|
|
20240318,142100,573509350,14240,14240,14240,14240,27
|
|
20240318,142000,573124870,14240,14240,14240,14240,75
|
|
20240318,141900,572056870,14230,14230,14230,14230,24
|
|
20240318,141800,571715350,14230,14230,14230,14230,142
|
|
20240318,141700,569694690,14230,14230,14230,14230,18
|
|
20240318,141600,569438550,14230,14230,14250,14230,50
|
|
20240318,141500,568726610,14230,14230,14230,14230,16
|
|
20240318,141400,568498930,14240,14240,14240,14240,40
|
|
20240318,141300,567929330,14250,14240,14250,14230,17
|
|
20240318,141200,567687390,14240,14240,14250,14240,263
|
|
20240318,141100,563942030,14240,14240,14240,14240,0
|
|
20240318,141000,563942030,14240,14240,14240,14240,71
|
|
20240318,140900,562930990,14240,14240,14240,14240,24
|
|
20240318,140800,562589230,14240,14240,14240,14240,79
|
|
20240318,140700,561464270,14240,14250,14250,14240,53
|
|
20240318,140600,560709320,14240,14240,14240,14240,16
|
|
20240318,140500,560481480,14240,14240,14240,14240,19
|
|
20240318,140400,560210920,14240,14250,14250,14240,23
|
|
20240318,140300,559883260,14240,14290,14290,14240,74
|
|
20240318,140200,558826940,14280,14240,14280,14240,806
|
|
20240318,140100,547324860,14240,14240,14240,14240,32
|
|
20240318,140000,546869180,14240,14240,14240,14240,30
|
|
20240318,135900,546441980,14240,14240,14240,14240,114
|
|
20240318,135800,544818620,14240,14250,14250,14240,691
|
|
20240318,135700,534975050,14250,14250,14250,14250,6
|
|
20240318,135600,534889550,14250,14250,14250,14250,35
|
|
20240318,135500,534390800,14250,14250,14250,14250,7
|
|
20240318,135400,534291050,14250,14260,14270,14250,417
|
|
20240318,135300,528346780,14260,14260,14260,14260,0
|
|
20240318,135200,528346780,14260,14260,14260,14260,24
|
|
20240318,135100,528004540,14260,14280,14280,14260,7
|
|
20240318,135000,527904680,14300,14260,14300,14250,96
|
|
20240318,134900,526535440,14260,14290,14290,14260,61
|
|
20240318,134800,525664610,14290,14290,14290,14290,21
|
|
20240318,134700,525364520,14300,14300,14300,14300,28
|
|
20240318,134600,524964120,14300,14300,14300,14300,0
|
|
20240318,134500,524964120,14300,14300,14300,14300,0
|
|
20240318,134400,524964120,14300,14290,14300,14290,75
|
|
20240318,134300,523892360,14290,14280,14290,14280,16
|
|
20240318,134200,523663860,14310,14310,14310,14310,0
|
|
20240318,134100,523663860,14310,14310,14310,14310,0
|
|
20240318,134000,523663860,14310,14310,14310,14310,0
|
|
20240318,133900,523663860,14310,14310,14310,14310,1
|
|
20240318,133800,523649550,14260,14280,14280,14260,136
|
|
20240318,133700,521708760,14280,14280,14280,14280,31
|
|
20240318,133600,521266080,14300,14300,14300,14300,0
|
|
20240318,133500,521266080,14300,14300,14300,14300,0
|
|
20240318,133400,521266080,14300,14270,14300,14270,2
|
|
20240318,133300,521237510,14270,14270,14270,14270,1
|
|
20240318,133200,521223240,14280,14280,14280,14280,43
|
|
20240318,133100,520609200,14310,14310,14310,14310,0
|
|
20240318,133000,520609200,14310,14280,14310,14280,5
|
|
20240318,132900,520537760,14290,14290,14290,14290,0
|
|
20240318,132800,520537760,14290,14290,14290,14290,0
|
|
20240318,132700,520537760,14290,14290,14290,14290,35
|
|
20240318,132600,520037610,14290,14290,14290,14290,35
|
|
20240318,132500,519537460,14290,14320,14320,14290,55
|
|
20240318,132400,518750680,14300,14300,14300,14300,0
|
|
20240318,132300,518750680,14300,14300,14300,14300,0
|
|
20240318,132200,518750680,14300,14300,14300,14300,4
|
|
20240318,132100,518693480,14320,14320,14320,14320,1
|
|
20240318,132000,518679160,14320,14300,14320,14300,150
|
|
20240318,131900,516532350,14300,14270,14300,14270,645
|
|
20240318,131800,507321690,14270,14270,14270,14270,1
|
|
20240318,131700,507307420,14260,14260,14260,14260,0
|
|
20240318,131600,507307420,14260,14260,14260,14260,13
|
|
20240318,131500,507122040,14260,14260,14260,14260,1
|
|
20240318,131400,507107780,14250,14250,14250,14250,0
|
|
20240318,131300,507107780,14250,14250,14250,14250,0
|
|
20240318,131200,507107780,14250,14250,14250,14250,0
|
|
20240318,131100,507107780,14250,14250,14250,14250,0
|
|
20240318,131000,507107780,14250,14250,14250,14250,59
|
|
20240318,130900,506267030,14250,14250,14250,14250,5
|
|
20240318,130800,506195780,14260,14260,14260,14260,0
|
|
20240318,130700,506195780,14260,14260,14260,14260,23
|
|
20240318,130600,505867800,14260,14260,14260,14260,0
|
|
20240318,130500,505867800,14260,14260,14260,14260,25
|
|
20240318,130400,505511300,14260,14260,14260,14260,0
|
|
20240318,130300,505511300,14260,14260,14260,14260,0
|
|
20240318,130200,505511300,14260,14260,14260,14260,220
|
|
20240318,130100,502374100,14250,14250,14250,14250,5
|
|
20240318,130000,502302850,14250,14250,14250,14250,85
|
|
20240318,125900,501091600,14250,14250,14250,14250,0
|
|
20240318,125800,501091600,14250,14250,14250,14250,26
|
|
20240318,125700,500721100,14250,14250,14250,14250,0
|
|
20240318,125600,500721100,14250,14250,14250,14250,10
|
|
20240318,125500,500578600,14250,14250,14250,14250,1
|
|
20240318,125400,500564350,14250,14250,14250,14250,3
|
|
20240318,125300,500521600,14250,14250,14250,14250,10
|
|
20240318,125200,500379100,14250,14250,14250,14250,3
|
|
20240318,125100,500336350,14220,14220,14220,14220,1
|
|
20240318,125000,500322130,14220,14230,14230,14220,233
|
|
20240318,124900,497006620,14240,14240,14240,14240,6
|
|
20240318,124800,496921180,14240,14240,14240,14240,2
|
|
20240318,124700,496892700,14220,14220,14220,14220,0
|
|
20240318,124600,496892700,14220,14240,14240,14220,853
|
|
20240318,124500,484753130,14250,14250,14250,14250,0
|
|
20240318,124400,484753130,14250,14250,14250,14250,2
|
|
20240318,124300,484724630,14250,14250,14250,14250,6
|
|
20240318,124200,484639130,14250,14250,14250,14250,2
|
|
20240318,124100,484610630,14250,14250,14250,14250,4
|
|
20240318,124000,484553630,14250,14250,14250,14250,10
|
|
20240318,123900,484411130,14260,14260,14260,14260,70
|
|
20240318,123800,483412930,14260,14260,14260,14260,0
|
|
20240318,123700,483412930,14260,14260,14260,14260,0
|
|
20240318,123600,483412930,14260,14260,14260,14260,0
|
|
20240318,123500,483412930,14260,14260,14260,14250,56
|
|
20240318,123400,482614760,14260,14260,14260,14250,31
|
|
20240318,123300,482172740,14260,14260,14260,14260,2
|
|
20240318,123200,482144220,14250,14250,14250,14250,0
|
|
20240318,123100,482144220,14250,14250,14250,14250,0
|
|
20240318,123000,482144220,14250,14250,14250,14250,0
|
|
20240318,122900,482144220,14250,14250,14250,14250,0
|
|
20240318,122800,482144220,14250,14250,14250,14250,0
|
|
20240318,122700,482144220,14250,14250,14250,14250,200
|
|
20240318,122600,479294220,14250,14250,14250,14250,0
|
|
20240318,122500,479294220,14250,14250,14250,14250,10
|
|
20240318,122400,479151720,14250,14250,14250,14250,365
|
|
20240318,122300,473950470,14250,14250,14250,14250,0
|
|
20240318,122200,473950470,14250,14250,14250,14250,0
|
|
20240318,122100,473950470,14250,14250,14250,14250,0
|
|
20240318,122000,473950470,14250,14250,14250,14250,0
|
|
20240318,121900,473950470,14250,14260,14260,14250,304
|
|
20240318,121800,469617440,14250,14250,14250,14250,0
|
|
20240318,121700,469617440,14250,14260,14260,14250,304
|
|
20240318,121600,465285390,14260,14260,14260,14260,0
|
|
20240318,121500,465285390,14260,14260,14260,14260,1
|
|
20240318,121400,465271130,14260,14260,14260,14260,17
|
|
20240318,121300,465028710,14260,14260,14260,14260,17
|
|
20240318,121200,464786290,14260,14260,14260,14260,2
|
|
20240318,121100,464757770,14260,14260,14260,14260,4
|
|
20240318,121000,464700730,14270,14270,14270,14270,30
|
|
20240318,120900,464272630,14280,14280,14280,14280,1
|
|
20240318,120800,464258350,14300,14270,14300,14270,5
|
|
20240318,120700,464186950,14340,14250,14340,14250,1000
|
|
20240318,120600,449879730,14250,14250,14250,14250,0
|
|
20240318,120500,449879730,14250,14250,14250,14250,2
|
|
20240318,120400,449851230,14240,14250,14250,14240,44
|
|
20240318,120300,449224550,14250,14250,14250,14250,1
|
|
20240318,120200,449210300,14260,14260,14260,14260,0
|
|
20240318,120100,449210300,14260,14260,14260,14260,2
|
|
20240318,120000,449181780,14270,14270,14270,14270,2
|
|
20240318,115900,449153240,14280,14280,14280,14280,6
|
|
20240318,115800,449067560,14280,14280,14280,14280,0
|
|
20240318,115700,449067560,14280,14280,14280,14280,0
|
|
20240318,115600,449067560,14280,14270,14280,14250,1421
|
|
20240318,115500,428789820,14300,14300,14300,14300,3
|
|
20240318,115400,428746920,14280,14280,14280,14280,0
|
|
20240318,115300,428746920,14280,14280,14280,14280,56
|
|
20240318,115200,427947240,14280,14290,14290,14280,343
|
|
20240318,115100,423049190,14290,14290,14290,14290,0
|
|
20240318,115000,423049190,14290,14290,14290,14290,2
|
|
20240318,114900,423020610,14300,14290,14300,14290,61
|
|
20240318,114800,422148910,14300,14290,14300,14290,502
|
|
20240318,114700,414975220,14290,14290,14290,14290,22
|
|
20240318,114600,414660840,14270,14270,14270,14270,0
|
|
20240318,114500,414660840,14270,14270,14270,14270,0
|
|
20240318,114400,414660840,14270,14270,14270,14270,0
|
|
20240318,114300,414660840,14270,14270,14270,14270,0
|
|
20240318,114200,414660840,14270,14260,14270,14260,446
|
|
20240318,114100,408299650,14220,14220,14220,14220,0
|
|
20240318,114000,408299650,14220,14220,14220,14220,5
|
|
20240318,113900,408228550,14220,14220,14220,14220,0
|
|
20240318,113800,408228550,14220,14220,14220,14220,0
|
|
20240318,113700,408228550,14220,14220,14220,14220,0
|
|
20240318,113600,408228550,14220,14230,14230,14220,126
|
|
20240318,113500,406436310,14240,14240,14240,14240,51
|
|
20240318,113400,405710070,14240,14240,14240,14240,30
|
|
20240318,113300,405282870,14240,14250,14250,14240,217
|
|
20240318,113200,402192630,14270,14270,14270,14270,0
|
|
20240318,113100,402192630,14270,14280,14280,14260,434
|
|
20240318,113000,396002250,14270,14280,14280,14270,84
|
|
20240318,112900,394803070,14290,14290,14290,14290,0
|
|
20240318,112800,394803070,14290,14290,14290,14290,0
|
|
20240318,112700,394803070,14290,14290,14290,14290,12
|
|
20240318,112600,394631590,14280,14280,14280,14280,1
|
|
20240318,112500,394617310,14280,14270,14280,14270,41
|
|
20240318,112400,394031840,14270,14270,14270,14270,18
|
|
20240318,112300,393774980,14270,14270,14270,14270,0
|
|
20240318,112200,393774980,14270,14280,14280,14270,55
|
|
20240318,112100,392989620,14300,14300,14300,14290,27
|
|
20240318,112000,392603530,14300,14290,14300,14290,54
|
|
20240318,111900,391831570,14300,14300,14300,14300,5
|
|
20240318,111800,391760070,14290,14290,14290,14290,74
|
|
20240318,111700,390702610,14280,14280,14290,14280,30
|
|
20240318,111600,390274200,14300,14300,14300,14300,0
|
|
20240318,111500,390274200,14300,14290,14300,14290,18
|
|
20240318,111400,390016920,14290,14290,14290,14290,30
|
|
20240318,111300,389588220,14260,14260,14260,14260,0
|
|
20240318,111200,389588220,14260,14260,14260,14260,0
|
|
20240318,111100,389588220,14260,14260,14260,14260,0
|
|
20240318,111000,389588220,14260,14280,14280,14260,300
|
|
20240318,110900,385309190,14290,14300,14300,14290,44
|
|
20240318,110800,384680420,14340,14340,14340,14340,0
|
|
20240318,110700,384680420,14340,14340,14340,14340,3
|
|
20240318,110600,384637400,14300,14340,14340,14300,97
|
|
20240318,110500,383247500,14340,14340,14340,14340,3
|
|
20240318,110400,383204480,14340,14340,14340,14340,20
|
|
20240318,110300,382917680,14340,14340,14340,14340,5
|
|
20240318,110200,382845980,14340,14340,14340,14340,1
|
|
20240318,110100,382831640,14250,14280,14280,14250,6
|
|
20240318,110000,382746080,14260,14310,14310,14260,46
|
|
20240318,105900,382089120,14310,14310,14310,14310,1
|
|
20240318,105800,382074810,14340,14340,14340,14310,134
|
|
20240318,105700,380153370,14320,14280,14340,14280,1024
|
|
20240318,105600,365510940,14280,14280,14280,14280,65
|
|
20240318,105500,364582740,14260,14280,14280,14260,2
|
|
20240318,105400,364554200,14260,14260,14280,14260,34
|
|
20240318,105300,364069320,14260,14250,14260,14250,144
|
|
20240318,105200,362017130,14250,14260,14260,14250,4
|
|
20240318,105100,361960100,14260,14260,14260,14260,0
|
|
20240318,105000,361960100,14260,14180,14300,14180,3591
|
|
20240318,104900,310864390,14180,14190,14190,14180,195
|
|
20240318,104800,308098740,14190,14190,14190,14190,1
|
|
20240318,104700,308084550,14190,14180,14190,14180,27
|
|
20240318,104600,307701430,14150,14150,14150,14150,10
|
|
20240318,104500,307559930,14150,14150,14150,14150,1
|
|
20240318,104400,307545780,14190,14150,14190,14150,1642
|
|
20240318,104300,284288700,14130,14130,14130,14130,42
|
|
20240318,104200,283695240,14130,14130,14130,14130,1
|
|
20240318,104100,283681110,14130,14130,14130,14130,0
|
|
20240318,104000,283681110,14130,14070,14130,14070,212
|
|
20240318,103900,280696250,14080,14080,14080,14080,0
|
|
20240318,103800,280696250,14080,14080,14080,14080,0
|
|
20240318,103700,280696250,14080,14080,14080,14080,0
|
|
20240318,103600,280696250,14080,14080,14080,14080,162
|
|
20240318,103500,278415290,14080,14070,14080,14070,48
|
|
20240318,103400,277739820,14070,14080,14080,14070,25
|
|
20240318,103300,277388060,14090,14050,14090,14040,590
|
|
20240318,103200,269103340,14080,14100,14100,14080,124
|
|
20240318,103100,267357390,14100,14100,14100,14100,26
|
|
20240318,103000,266990790,14130,14120,14130,14100,626
|
|
20240318,102900,258161600,14130,14130,14130,14130,17
|
|
20240318,102800,257921390,14140,14140,14140,14140,5
|
|
20240318,102700,257850690,14140,14140,14140,14140,0
|
|
20240318,102600,257850690,14140,14140,14140,14140,10
|
|
20240318,102500,257709290,14150,14150,14150,14150,0
|
|
20240318,102400,257709290,14150,14150,14150,14150,71
|
|
20240318,102300,256704640,14140,14140,14140,14140,0
|
|
20240318,102200,256704640,14140,14140,14140,14140,0
|
|
20240318,102100,256704640,14140,14140,14140,14140,0
|
|
20240318,102000,256704640,14140,14130,14140,14130,40
|
|
20240318,101900,256139070,14130,14130,14130,14130,0
|
|
20240318,101800,256139070,14130,14130,14130,14130,1
|
|
20240318,101700,256124940,14130,14130,14130,14130,4
|
|
20240318,101600,256068420,14130,14120,14130,14120,22
|
|
20240318,101500,255757770,14130,14130,14130,14130,1
|
|
20240318,101400,255743640,14130,14130,14130,14130,2
|
|
20240318,101300,255715380,14140,14140,14140,14140,26
|
|
20240318,101200,255347740,14140,14140,14140,14140,4
|
|
20240318,101100,255291180,14140,14140,14140,14140,0
|
|
20240318,101000,255291180,14140,14150,14150,14140,7
|
|
20240318,100900,255192160,14160,14160,14160,14160,7
|
|
20240318,100800,255093040,14160,14170,14170,14160,29
|
|
20240318,100700,254682390,14170,14170,14170,14170,3
|
|
20240318,100600,254639880,14170,14170,14170,14170,0
|
|
20240318,100500,254639880,14170,14170,14170,14170,2
|
|
20240318,100400,254611540,14160,14160,14160,14160,0
|
|
20240318,100300,254611540,14160,14160,14160,14160,2
|
|
20240318,100200,254583220,14170,14170,14170,14170,0
|
|
20240318,100100,254583220,14170,14170,14170,14170,1
|
|
20240318,100000,254569050,14170,14170,14190,14170,12
|
|
20240318,095900,254398990,14190,14190,14190,14170,171
|
|
20240318,095800,251973060,14190,14190,14190,14190,0
|
|
20240318,095700,251973060,14190,14190,14190,14190,24
|
|
20240318,095600,251632500,14200,14200,14200,14200,0
|
|
20240318,095500,251632500,14200,14200,14200,14200,0
|
|
20240318,095400,251632500,14200,14190,14200,14190,664
|
|
20240318,095300,242203710,14200,14200,14200,14200,0
|
|
20240318,095200,242203710,14200,14200,14200,14200,0
|
|
20240318,095100,242203710,14200,14180,14200,14100,252
|
|
20240318,095000,238628130,14200,14150,14200,14150,4
|
|
20240318,094900,238571410,14140,14110,14140,14110,2
|
|
20240318,094800,238543160,14110,14080,14110,14080,346
|
|
20240318,094700,233665160,14080,14070,14080,14070,91
|
|
20240318,094600,232384480,14060,14060,14060,14060,68
|
|
20240318,094500,231428400,14060,14060,14060,14060,23
|
|
20240318,094400,231105020,14030,14050,14060,14030,202
|
|
20240318,094300,228270910,14030,14020,14030,14020,25
|
|
20240318,094200,227920170,14000,14010,14010,14000,200
|
|
20240318,094100,225119560,14020,14000,14020,14000,104
|
|
20240318,094000,223662260,14000,13990,14000,13990,55
|
|
20240318,093900,222892380,13980,13980,13980,13980,20
|
|
20240318,093800,222612780,14030,14030,14030,14030,6
|
|
20240318,093700,222528600,13960,14000,14000,13960,1046
|
|
20240318,093600,207913420,14000,13980,14000,13980,1680
|
|
20240318,093500,184403420,13970,13970,13970,13970,0
|
|
20240318,093400,184403420,13970,13990,13990,13970,537
|
|
20240318,093300,176890910,14000,14030,14050,14000,236
|
|
20240318,093200,173584230,14030,14070,14070,14030,7
|
|
20240318,093100,173485980,14000,13990,14000,13990,89
|
|
20240318,093000,172240120,14000,14000,14000,14000,20
|
|
20240318,092900,171960120,14100,14100,14100,14100,0
|
|
20240318,092800,171960120,14100,14000,14100,14000,23
|
|
20240318,092700,171637820,14000,14000,14000,14000,62
|
|
20240318,092600,170769820,14000,14000,14000,14000,50
|
|
20240318,092500,170069820,13960,13960,13960,13960,1
|
|
20240318,092400,170055860,13950,13970,13970,13950,1000
|
|
20240318,092300,156102990,13960,13960,13960,13960,0
|
|
20240318,092200,156102990,13960,13960,13960,13960,27
|
|
20240318,092100,155726070,13950,14060,14060,13950,2013
|
|
20240318,092000,127624400,14090,13970,14100,13970,145
|
|
20240318,091900,125588700,14100,14050,14100,13980,1021
|
|
20240318,091800,111296740,14050,14040,14050,13990,34
|
|
20240318,091700,110820760,14000,14040,14040,13990,1501
|
|
20240318,091600,89786370,14040,14050,14050,14040,1501
|
|
20240318,091500,68700830,14050,14050,14050,14050,76
|
|
20240318,091400,67633030,14050,14110,14110,14050,115
|
|
20240318,091300,66015800,14110,14130,14130,14070,135
|
|
20240318,091200,64114850,14130,14200,14200,14110,1034
|
|
20240318,091100,49513010,14220,14220,14220,14220,1
|
|
20240318,091000,49498790,14190,14200,14200,14190,110
|
|
20240318,090900,47937300,14220,14230,14230,14220,38
|
|
20240318,090800,47396640,14120,14170,14170,14120,324
|
|
20240318,090700,42821250,14120,14230,14230,14120,596
|
|
20240318,090600,34368200,14240,14230,14240,14230,10
|
|
20240318,090500,34225890,14230,14250,14250,14230,455
|
|
20240318,090400,27751210,14230,14230,14230,14230,257
|
|
20240318,090300,24094100,14230,14200,14230,14200,98
|
|
20240318,090200,22699590,14210,14190,14210,14190,188
|
|
20240318,090100,20029310,14190,14150,14190,14150,37
|
|
20240318,090000,19505360,14150,14200,14200,14150,1377
|