619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,191600,293539410,12650,12650,12650,12650,8822
|
|
20240314,191500,293539410,12650,12650,12650,12650,0
|
|
20240314,191400,293539410,12650,12650,12650,12650,0
|
|
20240314,191300,293539410,12650,12650,12650,12650,0
|
|
20240314,191200,293539410,12650,12650,12650,12650,0
|
|
20240314,191100,293539410,12650,12650,12650,12650,0
|
|
20240314,191000,293539410,12650,12650,12650,12650,0
|
|
20240314,190900,293539410,12650,12650,12650,12650,0
|
|
20240314,190800,293539410,12650,12650,12650,12650,0
|
|
20240314,190700,293539410,12650,12650,12650,12650,0
|
|
20240314,190600,293539410,12650,12650,12650,12650,0
|
|
20240314,190500,293539410,12650,12650,12650,12650,0
|
|
20240314,190400,293539410,12650,12650,12650,12650,0
|
|
20240314,190300,293539410,12650,12650,12650,12650,0
|
|
20240314,190200,293539410,12650,12650,12650,12650,0
|
|
20240314,190100,293539410,12650,12650,12650,12650,0
|
|
20240314,190000,293539410,12650,12650,12650,12650,0
|
|
20240314,185900,293539410,12650,12650,12650,12650,0
|
|
20240314,185800,293539410,12650,12650,12650,12650,0
|
|
20240314,185700,293539410,12650,12650,12650,12650,0
|
|
20240314,185600,293539410,12650,12650,12650,12650,0
|
|
20240314,185500,293539410,12650,12650,12650,12650,0
|
|
20240314,185400,293539410,12650,12650,12650,12650,0
|
|
20240314,185300,293539410,12650,12650,12650,12650,0
|
|
20240314,185200,293539410,12650,12650,12650,12650,0
|
|
20240314,185100,293539410,12650,12650,12650,12650,0
|
|
20240314,185000,293539410,12650,12650,12650,12650,0
|
|
20240314,184900,293539410,12650,12650,12650,12650,0
|
|
20240314,184800,293539410,12650,12650,12650,12650,0
|
|
20240314,184700,293539410,12650,12650,12650,12650,0
|
|
20240314,184600,293539410,12650,12650,12650,12650,8822
|
|
20240314,184500,293539410,12650,12650,12650,12650,0
|
|
20240314,184400,293539410,12650,12650,12650,12650,0
|
|
20240314,184300,293539410,12650,12650,12650,12650,0
|
|
20240314,184200,293539410,12650,12650,12650,12650,0
|
|
20240314,184100,293539410,12650,12650,12650,12650,0
|
|
20240314,184000,293539410,12650,12650,12650,12650,0
|
|
20240314,183900,293539410,12650,12650,12650,12650,0
|
|
20240314,183800,293539410,12650,12650,12650,12650,0
|
|
20240314,183700,293539410,12650,12650,12650,12650,0
|
|
20240314,183600,293539410,12650,12650,12650,12650,0
|
|
20240314,183500,293539410,12650,12650,12650,12650,0
|
|
20240314,183400,293539410,12650,12650,12650,12650,0
|
|
20240314,183300,293539410,12650,12650,12650,12650,0
|
|
20240314,183200,293539410,12650,12650,12650,12650,0
|
|
20240314,183100,293539410,12650,12650,12650,12650,0
|
|
20240314,183000,293539410,12650,12650,12650,12650,0
|
|
20240314,182900,293539410,12650,12650,12650,12650,0
|
|
20240314,182800,293539410,12650,12650,12650,12650,0
|
|
20240314,182700,293539410,12650,12650,12650,12650,0
|
|
20240314,182600,293539410,12650,12650,12650,12650,0
|
|
20240314,182500,293539410,12650,12650,12650,12650,0
|
|
20240314,182400,293539410,12650,12650,12650,12650,0
|
|
20240314,182300,293539410,12650,12650,12650,12650,0
|
|
20240314,182200,293539410,12650,12650,12650,12650,0
|
|
20240314,182100,293539410,12650,12650,12650,12650,0
|
|
20240314,182000,293539410,12650,12650,12650,12650,0
|
|
20240314,181900,293539410,12650,12650,12650,12650,0
|
|
20240314,181800,293539410,12650,12650,12650,12650,0
|
|
20240314,181700,293539410,12650,12650,12650,12650,0
|
|
20240314,181600,293539410,12650,12650,12650,12650,8822
|
|
20240314,181500,293539410,12650,12650,12650,12650,0
|
|
20240314,181400,293539410,12650,12650,12650,12650,0
|
|
20240314,181300,293539410,12650,12650,12650,12650,0
|
|
20240314,181200,293539410,12650,12650,12650,12650,0
|
|
20240314,181100,293539410,12650,12650,12650,12650,0
|
|
20240314,181000,293539410,12650,12650,12650,12650,0
|
|
20240314,180900,293539410,12650,12650,12650,12650,0
|
|
20240314,180800,293539410,12650,12650,12650,12650,0
|
|
20240314,180700,293539410,12650,12650,12650,12650,0
|
|
20240314,180600,293539410,12650,12650,12650,12650,0
|
|
20240314,180500,293539410,12650,12650,12650,12650,0
|
|
20240314,180400,293539410,12650,12650,12650,12650,0
|
|
20240314,180300,293539410,12650,12650,12650,12650,0
|
|
20240314,180200,293539410,12650,12650,12650,12650,0
|
|
20240314,180100,293539410,12650,12650,12650,12650,0
|
|
20240314,180000,293539410,12650,12650,12650,12650,0
|
|
20240314,175900,293539410,12650,12650,12650,12650,0
|
|
20240314,175800,293539410,12650,12650,12650,12650,0
|
|
20240314,175700,293539410,12650,12650,12650,12650,0
|
|
20240314,175600,293539410,12650,12650,12650,12650,0
|
|
20240314,175500,293539410,12650,12650,12650,12650,0
|
|
20240314,175400,293539410,12650,12650,12650,12650,0
|
|
20240314,175300,293539410,12650,12650,12650,12650,0
|
|
20240314,175200,293539410,12650,12650,12650,12650,0
|
|
20240314,175100,293539410,12650,12650,12650,12650,0
|
|
20240314,175000,293539410,12650,12650,12650,12650,0
|
|
20240314,174900,293539410,12650,12650,12650,12650,0
|
|
20240314,174800,293539410,12650,12650,12650,12650,0
|
|
20240314,174700,293539410,12650,12650,12650,12650,0
|
|
20240314,174600,293539410,12650,12650,12650,12650,8822
|
|
20240314,174500,293539410,12650,12650,12650,12650,0
|
|
20240314,174400,293539410,12650,12650,12650,12650,0
|
|
20240314,174300,293539410,12650,12650,12650,12650,0
|
|
20240314,174200,293539410,12650,12650,12650,12650,0
|
|
20240314,174100,293539410,12650,12650,12650,12650,0
|
|
20240314,174000,293539410,12650,12650,12650,12650,0
|
|
20240314,173900,293539410,12650,12650,12650,12650,0
|
|
20240314,173800,293539410,12650,12650,12650,12650,0
|
|
20240314,173700,293539410,12650,12650,12650,12650,0
|
|
20240314,173600,293539410,12650,12650,12650,12650,0
|
|
20240314,173500,293539410,12650,12650,12650,12650,0
|
|
20240314,173400,293539410,12650,12650,12650,12650,0
|
|
20240314,173300,293539410,12650,12650,12650,12650,0
|
|
20240314,173200,293539410,12650,12650,12650,12650,0
|
|
20240314,173100,293539410,12650,12650,12650,12650,0
|
|
20240314,173000,293539410,12650,12650,12650,12650,0
|
|
20240314,172900,293539410,12650,12650,12650,12650,0
|
|
20240314,172800,293539410,12650,12650,12650,12650,0
|
|
20240314,172700,293539410,12650,12650,12650,12650,0
|
|
20240314,172600,293539410,12650,12650,12650,12650,0
|
|
20240314,172500,293539410,12650,12650,12650,12650,0
|
|
20240314,172400,293539410,12650,12650,12650,12650,0
|
|
20240314,172300,293539410,12650,12650,12650,12650,0
|
|
20240314,172200,293539410,12650,12650,12650,12650,0
|
|
20240314,172100,293539410,12650,12650,12650,12650,0
|
|
20240314,172000,293539410,12650,12650,12650,12650,0
|
|
20240314,171900,293539410,12650,12650,12650,12650,0
|
|
20240314,171800,293539410,12650,12650,12650,12650,0
|
|
20240314,171700,293539410,12650,12650,12650,12650,0
|
|
20240314,171600,293539410,12650,12650,12650,12650,8822
|
|
20240314,171500,293539410,12650,12650,12650,12650,0
|
|
20240314,171400,293539410,12650,12650,12650,12650,0
|
|
20240314,171300,293539410,12650,12650,12650,12650,0
|
|
20240314,171200,293539410,12650,12650,12650,12650,0
|
|
20240314,171100,293539410,12650,12650,12650,12650,0
|
|
20240314,171000,293539410,12650,12650,12650,12650,0
|
|
20240314,170900,293539410,12650,12650,12650,12650,0
|
|
20240314,170800,293539410,12650,12650,12650,12650,0
|
|
20240314,170700,293539410,12650,12650,12650,12650,0
|
|
20240314,170600,293539410,12650,12650,12650,12650,0
|
|
20240314,170500,293539410,12650,12650,12650,12650,0
|
|
20240314,170400,293539410,12650,12650,12650,12650,0
|
|
20240314,170300,293539410,12650,12650,12650,12650,0
|
|
20240314,170200,293539410,12650,12650,12650,12650,0
|
|
20240314,170100,293539410,12650,12650,12650,12650,0
|
|
20240314,170000,293539410,12650,12650,12650,12650,0
|
|
20240314,165900,293539410,12650,12650,12650,12650,0
|
|
20240314,165800,293539410,12650,12650,12650,12650,0
|
|
20240314,165700,293539410,12650,12650,12650,12650,0
|
|
20240314,165600,293539410,12650,12650,12650,12650,0
|
|
20240314,165500,293539410,12650,12650,12650,12650,0
|
|
20240314,165400,293539410,12650,12650,12650,12650,0
|
|
20240314,165300,293539410,12650,12650,12650,12650,0
|
|
20240314,165200,293539410,12650,12650,12650,12650,0
|
|
20240314,165100,293539410,12650,12650,12650,12650,0
|
|
20240314,165000,293539410,12650,12650,12650,12650,0
|
|
20240314,164900,293539410,12650,12650,12650,12650,0
|
|
20240314,164800,293539410,12650,12650,12650,12650,0
|
|
20240314,164700,293539410,12650,12650,12650,12650,0
|
|
20240314,164600,293539410,12650,12650,12650,12650,8822
|
|
20240314,164500,293539410,12650,12650,12650,12650,0
|
|
20240314,164400,293539410,12650,12650,12650,12650,0
|
|
20240314,164300,293539410,12650,12650,12650,12650,0
|
|
20240314,164200,293539410,12650,12650,12650,12650,0
|
|
20240314,164100,293539410,12650,12650,12650,12650,0
|
|
20240314,164000,293539410,12650,12650,12650,12650,0
|
|
20240314,163900,293539410,12650,12650,12650,12650,0
|
|
20240314,163800,293539410,12650,12650,12650,12650,0
|
|
20240314,163700,293539410,12650,12650,12650,12650,0
|
|
20240314,163600,293539410,12650,12650,12650,12650,0
|
|
20240314,163500,293539410,12650,12650,12650,12650,0
|
|
20240314,163400,293539410,12650,12650,12650,12650,0
|
|
20240314,163300,293539410,12650,12650,12650,12650,0
|
|
20240314,163200,293539410,12650,12650,12650,12650,0
|
|
20240314,163100,293539410,12650,12650,12650,12650,0
|
|
20240314,163000,293539410,12650,12650,12650,12650,0
|
|
20240314,162900,293539410,12650,12650,12650,12650,0
|
|
20240314,162800,293539410,12650,12650,12650,12650,0
|
|
20240314,162700,293539410,12650,12650,12650,12650,0
|
|
20240314,162600,293539410,12650,12650,12650,12650,0
|
|
20240314,162500,293539410,12650,12650,12650,12650,0
|
|
20240314,162400,293539410,12650,12650,12650,12650,0
|
|
20240314,162300,293539410,12650,12650,12650,12650,0
|
|
20240314,162200,293539410,12650,12650,12650,12650,0
|
|
20240314,162100,293539410,12650,12650,12650,12650,0
|
|
20240314,162000,293539410,12650,12650,12650,12650,0
|
|
20240314,161900,293539410,12650,12650,12650,12650,0
|
|
20240314,161800,293539410,12650,12650,12650,12650,0
|
|
20240314,161700,293539410,12650,12650,12650,12650,0
|
|
20240314,161600,293539410,12650,12650,12650,12650,8822
|
|
20240314,161500,293539410,12650,12650,12650,12650,0
|
|
20240314,161400,293539410,12650,12650,12650,12650,0
|
|
20240314,161300,293539410,12650,12650,12650,12650,0
|
|
20240314,161200,293539410,12650,12650,12650,12650,0
|
|
20240314,161100,293539410,12650,12650,12650,12650,0
|
|
20240314,161000,293539410,12650,12650,12650,12650,0
|
|
20240314,160900,293539410,12650,12650,12650,12650,0
|
|
20240314,160800,293539410,12650,12650,12650,12650,0
|
|
20240314,160700,293539410,12650,12650,12650,12650,0
|
|
20240314,160600,293539410,12650,12650,12650,12650,0
|
|
20240314,160500,293539410,12650,12650,12650,12650,0
|
|
20240314,160400,293539410,12650,12650,12650,12650,0
|
|
20240314,160300,293539410,12650,12650,12650,12650,0
|
|
20240314,160200,293539410,12650,12650,12650,12650,0
|
|
20240314,160100,293539410,12650,12650,12650,12650,0
|
|
20240314,160000,293539410,12650,12650,12650,12650,0
|
|
20240314,155900,293539410,12650,12650,12650,12650,0
|
|
20240314,155800,293539410,12650,12650,12650,12650,0
|
|
20240314,155700,293539410,12650,12650,12650,12650,0
|
|
20240314,155600,293539410,12650,12650,12650,12650,0
|
|
20240314,155500,293539410,12650,12650,12650,12650,0
|
|
20240314,155400,293539410,12650,12650,12650,12650,0
|
|
20240314,155300,293539410,12650,12650,12650,12650,0
|
|
20240314,155200,293539410,12650,12650,12650,12650,0
|
|
20240314,155100,293539410,12650,12650,12650,12650,0
|
|
20240314,155000,293539410,12650,12650,12650,12650,0
|
|
20240314,154900,293539410,12650,12650,12650,12650,0
|
|
20240314,154800,293539410,12650,12650,12650,12650,0
|
|
20240314,154700,293539410,12650,12650,12650,12650,0
|
|
20240314,154600,293539410,12650,12650,12650,12650,8822
|
|
20240314,154500,293539410,12650,12650,12650,12650,0
|
|
20240314,154400,293539410,12650,12650,12650,12650,0
|
|
20240314,154300,293539410,12650,12650,12650,12650,0
|
|
20240314,154200,293539410,12650,12650,12650,12650,0
|
|
20240314,154100,293539410,12650,12650,12650,12650,0
|
|
20240314,154000,293539410,12650,12650,12650,12650,0
|
|
20240314,153900,293539410,12650,12650,12650,12650,0
|
|
20240314,153800,293539410,12650,12650,12650,12650,0
|
|
20240314,153700,293539410,12650,12650,12650,12650,0
|
|
20240314,153600,293539410,12650,12650,12650,12650,0
|
|
20240314,153500,293539410,12650,12650,12650,12650,0
|
|
20240314,153400,293539410,12650,12650,12650,12650,0
|
|
20240314,153300,293539410,12650,12650,12650,12650,0
|
|
20240314,153200,293539410,12650,12650,12650,12650,0
|
|
20240314,153100,293539410,12650,12650,12650,12650,0
|
|
20240314,153000,293539410,12650,12650,12650,12650,8822
|
|
20240314,152900,181941110,12650,12650,12650,12650,0
|
|
20240314,152800,181941110,12650,12650,12650,12650,0
|
|
20240314,152700,181941110,12650,12650,12650,12650,0
|
|
20240314,152600,181941110,12650,12650,12650,12650,0
|
|
20240314,152500,181941110,12650,12650,12650,12650,0
|
|
20240314,152400,181941110,12650,12650,12650,12650,0
|
|
20240314,152300,181941110,12650,12650,12650,12650,0
|
|
20240314,152200,181941110,12650,12650,12650,12650,0
|
|
20240314,152100,181941110,12650,12650,12650,12650,0
|
|
20240314,152000,181941110,12650,12650,12650,12650,0
|
|
20240314,151900,181941110,12650,12650,12650,12650,28
|
|
20240314,151800,181586910,12660,12660,12660,12660,26
|
|
20240314,151700,181257750,12670,12670,12670,12670,0
|
|
20240314,151600,181257750,12670,12670,12670,12670,24
|
|
20240314,151500,180953670,12670,12670,12710,12650,430
|
|
20240314,151400,175507740,12720,12660,12720,12660,645
|
|
20240314,151300,167325110,12650,12650,12650,12650,0
|
|
20240314,151200,167325110,12650,12650,12650,12650,0
|
|
20240314,151100,167325110,12650,12650,12650,12650,0
|
|
20240314,151000,167325110,12650,12650,12650,12650,1
|
|
20240314,150900,167312460,12660,12660,12660,12660,0
|
|
20240314,150800,167312460,12660,12660,12660,12660,1
|
|
20240314,150700,167299800,12650,12650,12650,12650,0
|
|
20240314,150600,167299800,12650,12650,12650,12650,0
|
|
20240314,150500,167299800,12650,12650,12650,12650,0
|
|
20240314,150400,167299800,12650,12650,12650,12650,0
|
|
20240314,150300,167299800,12650,12650,12650,12650,0
|
|
20240314,150200,167299800,12650,12650,12650,12650,0
|
|
20240314,150100,167299800,12650,12650,12650,12650,0
|
|
20240314,150000,167299800,12650,12650,12650,12650,0
|
|
20240314,145900,167299800,12650,12650,12660,12650,45
|
|
20240314,145800,166730410,12650,12650,12650,12650,0
|
|
20240314,145700,166730410,12650,12650,12650,12650,18
|
|
20240314,145600,166502710,12650,12650,12650,12650,0
|
|
20240314,145500,166502710,12650,12650,12650,12650,15
|
|
20240314,145400,166312960,12660,12660,12660,12660,161
|
|
20240314,145300,164274700,12660,12670,12670,12660,62
|
|
20240314,145200,163489370,12660,12660,12660,12660,0
|
|
20240314,145100,163489370,12660,12660,12660,12660,13
|
|
20240314,145000,163324790,12670,12670,12670,12670,0
|
|
20240314,144900,163324790,12670,12670,12670,12670,2
|
|
20240314,144800,163299450,12660,12660,12660,12660,4
|
|
20240314,144700,163248810,12650,12660,12660,12650,68
|
|
20240314,144600,162388090,12650,12650,12650,12650,0
|
|
20240314,144500,162388090,12650,12650,12650,12650,17
|
|
20240314,144400,162173040,12660,12660,12660,12660,4
|
|
20240314,144300,162122400,12650,12650,12650,12650,16
|
|
20240314,144200,161920000,12660,12660,12660,12660,0
|
|
20240314,144100,161920000,12660,12670,12670,12660,11
|
|
20240314,144000,161780730,12660,12660,12660,12660,0
|
|
20240314,143900,161780730,12660,12660,12660,12660,12
|
|
20240314,143800,161628810,12660,12660,12660,12660,0
|
|
20240314,143700,161628810,12660,12660,12670,12660,182
|
|
20240314,143600,159324660,12650,12650,12650,12650,0
|
|
20240314,143500,159324660,12650,12650,12650,12650,16
|
|
20240314,143400,159122260,12650,12640,12650,12640,557
|
|
20240314,143300,152081510,12650,12650,12650,12650,1
|
|
20240314,143200,152068860,12650,12650,12650,12650,0
|
|
20240314,143100,152068860,12650,12640,12650,12640,24
|
|
20240314,143000,151765400,12640,12640,12640,12640,0
|
|
20240314,142900,151765400,12640,12640,12640,12640,22
|
|
20240314,142800,151487320,12640,12640,12640,12640,0
|
|
20240314,142700,151487320,12640,12640,12640,12640,12
|
|
20240314,142600,151335640,12650,12650,12650,12650,120
|
|
20240314,142500,149817640,12640,12640,12640,12630,869
|
|
20240314,142400,138833680,12640,12640,12640,12640,0
|
|
20240314,142300,138833680,12640,12640,12640,12640,0
|
|
20240314,142200,138833680,12640,12640,12640,12640,0
|
|
20240314,142100,138833680,12640,12640,12640,12640,28
|
|
20240314,142000,138479760,12640,12640,12640,12640,0
|
|
20240314,141900,138479760,12640,12640,12640,12640,13
|
|
20240314,141800,138315440,12640,12640,12640,12640,0
|
|
20240314,141700,138315440,12640,12640,12640,12640,22
|
|
20240314,141600,138037360,12650,12650,12650,12650,1
|
|
20240314,141500,138024710,12650,12650,12650,12650,12
|
|
20240314,141400,137872910,12650,12650,12650,12650,0
|
|
20240314,141300,137872910,12650,12650,12650,12650,35
|
|
20240314,141200,137430160,12650,12650,12650,12650,0
|
|
20240314,141100,137430160,12650,12650,12650,12650,0
|
|
20240314,141000,137430160,12650,12650,12650,12650,0
|
|
20240314,140900,137430160,12650,12650,12650,12650,30
|
|
20240314,140800,137050660,12660,12660,12660,12660,5
|
|
20240314,140700,136987360,12660,12660,12660,12660,0
|
|
20240314,140600,136987360,12660,12640,12660,12640,400
|
|
20240314,140500,131928280,12630,12630,12630,12630,17
|
|
20240314,140400,131713570,12630,12630,12630,12630,0
|
|
20240314,140300,131713570,12630,12630,12630,12630,17
|
|
20240314,140200,131498860,12630,12630,12630,12630,0
|
|
20240314,140100,131498860,12630,12630,12630,12630,18
|
|
20240314,140000,131271520,12630,12630,12630,12630,0
|
|
20240314,135900,131271520,12630,12630,12630,12630,15
|
|
20240314,135800,131082070,12630,12630,12630,12630,0
|
|
20240314,135700,131082070,12630,12630,12630,12630,18
|
|
20240314,135600,130854730,12630,12630,12630,12630,0
|
|
20240314,135500,130854730,12630,12630,12630,12630,15
|
|
20240314,135400,130665280,12630,12630,12630,12630,0
|
|
20240314,135300,130665280,12630,12630,12630,12630,20
|
|
20240314,135200,130412680,12630,12630,12630,12630,0
|
|
20240314,135100,130412680,12630,12630,12630,12630,14
|
|
20240314,135000,130235860,12640,12640,12640,12640,0
|
|
20240314,134900,130235860,12640,12640,12640,12640,17
|
|
20240314,134800,130020980,12640,12640,12640,12640,0
|
|
20240314,134700,130020980,12640,12640,12640,12640,14
|
|
20240314,134600,129844020,12640,12640,12640,12640,0
|
|
20240314,134500,129844020,12640,12640,12640,12640,21
|
|
20240314,134400,129578580,12640,12640,12640,12640,0
|
|
20240314,134300,129578580,12640,12640,12640,12640,12
|
|
20240314,134200,129426900,12640,12640,12640,12640,0
|
|
20240314,134100,129426900,12640,12640,12640,12640,22
|
|
20240314,134000,129148820,12640,12640,12640,12640,0
|
|
20240314,133900,129148820,12640,12640,12640,12640,12
|
|
20240314,133800,128997140,12640,12640,12640,12640,0
|
|
20240314,133700,128997140,12640,12650,12650,12640,19
|
|
20240314,133600,128756970,12640,12640,12640,12640,0
|
|
20240314,133500,128756970,12640,12640,12640,12640,15
|
|
20240314,133400,128567370,12640,12640,12640,12640,0
|
|
20240314,133300,128567370,12640,12640,12640,12640,21
|
|
20240314,133200,128301930,12640,12640,12640,12640,0
|
|
20240314,133100,128301930,12640,12640,12640,12640,12
|
|
20240314,133000,128150250,12640,12640,12640,12640,0
|
|
20240314,132900,128150250,12640,12640,12640,12640,21
|
|
20240314,132800,127884810,12640,12640,12640,12640,0
|
|
20240314,132700,127884810,12640,12640,12640,12640,13
|
|
20240314,132600,127720490,12640,12640,12640,12640,0
|
|
20240314,132500,127720490,12640,12640,12640,12640,17
|
|
20240314,132400,127505610,12640,12640,12640,12640,0
|
|
20240314,132300,127505610,12640,12640,12640,12640,16
|
|
20240314,132200,127303370,12640,12640,12640,12640,0
|
|
20240314,132100,127303370,12640,12640,12640,12640,17
|
|
20240314,132000,127088490,12640,12640,12640,12640,0
|
|
20240314,131900,127088490,12640,12640,12640,12640,16
|
|
20240314,131800,126886250,12640,12640,12640,12640,0
|
|
20240314,131700,126886250,12640,12640,12640,12640,20
|
|
20240314,131600,126633450,12640,12640,12640,12640,0
|
|
20240314,131500,126633450,12640,12640,12640,12640,14
|
|
20240314,131400,126456490,12650,12650,12650,12650,0
|
|
20240314,131300,126456490,12650,12650,12650,12650,0
|
|
20240314,131200,126456490,12650,12650,12650,12650,0
|
|
20240314,131100,126456490,12650,12650,12650,12650,16
|
|
20240314,131000,126254090,12650,12650,12650,12650,77
|
|
20240314,130900,125280040,12640,12640,12640,12640,19
|
|
20240314,130800,125039880,12650,12650,12650,12650,0
|
|
20240314,130700,125039880,12650,12650,12650,12650,0
|
|
20240314,130600,125039880,12650,12650,12650,12650,107
|
|
20240314,130500,123686330,12640,12640,12640,12640,18
|
|
20240314,130400,123458810,12640,12640,12640,12640,0
|
|
20240314,130300,123458810,12640,12640,12640,12640,16
|
|
20240314,130200,123256570,12650,12650,12650,12650,5
|
|
20240314,130100,123193320,12640,12640,12640,12640,16
|
|
20240314,130000,122991080,12650,12650,12650,12650,1
|
|
20240314,125900,122978430,12650,12650,12650,12650,1
|
|
20240314,125800,122965780,12660,12660,12660,12660,0
|
|
20240314,125700,122965780,12660,12660,12660,12660,0
|
|
20240314,125600,122965780,12660,12660,12660,12660,0
|
|
20240314,125500,122965780,12660,12650,12660,12650,163
|
|
20240314,125400,120903630,12650,12650,12650,12650,0
|
|
20240314,125300,120903630,12650,12650,12650,12650,22
|
|
20240314,125200,120625330,12660,12660,12660,12660,1
|
|
20240314,125100,120612670,12650,12650,12650,12650,12
|
|
20240314,125000,120460870,12670,12670,12670,12670,0
|
|
20240314,124900,120460870,12670,12670,12670,12670,0
|
|
20240314,124800,120460870,12670,12670,12670,12670,0
|
|
20240314,124700,120460870,12670,12670,12670,12670,0
|
|
20240314,124600,120460870,12670,12670,12670,12670,0
|
|
20240314,124500,120460870,12670,12670,12670,12670,33
|
|
20240314,124400,120042760,12670,12670,12670,12670,0
|
|
20240314,124300,120042760,12670,12670,12670,12670,13
|
|
20240314,124200,119878050,12670,12670,12670,12670,1
|
|
20240314,124100,119865380,12670,12670,12670,12670,22
|
|
20240314,124000,119586640,12670,12670,12670,12670,0
|
|
20240314,123900,119586640,12670,12670,12670,12670,12
|
|
20240314,123800,119434600,12670,12670,12670,12670,0
|
|
20240314,123700,119434600,12670,12670,12670,12670,22
|
|
20240314,123600,119155860,12690,12690,12690,12690,0
|
|
20240314,123500,119155860,12690,12690,12690,12690,0
|
|
20240314,123400,119155860,12690,12690,12690,12690,0
|
|
20240314,123300,119155860,12690,12690,12690,12690,1
|
|
20240314,123200,119143170,12740,12740,12740,12740,0
|
|
20240314,123100,119143170,12740,12740,12740,12740,0
|
|
20240314,123000,119143170,12740,12740,12740,12740,0
|
|
20240314,122900,119143170,12740,12740,12740,12740,0
|
|
20240314,122800,119143170,12740,12740,12740,12740,0
|
|
20240314,122700,119143170,12740,12740,12740,12740,0
|
|
20240314,122600,119143170,12740,12740,12740,12740,0
|
|
20240314,122500,119143170,12740,12740,12740,12740,0
|
|
20240314,122400,119143170,12740,12740,12740,12740,0
|
|
20240314,122300,119143170,12740,12650,12740,12650,646
|
|
20240314,122200,110954940,12650,12650,12650,12650,0
|
|
20240314,122100,110954940,12650,12630,12650,12630,89
|
|
20240314,122000,109830720,12660,12660,12660,12660,0
|
|
20240314,121900,109830720,12660,12660,12660,12660,0
|
|
20240314,121800,109830720,12660,12660,12660,12660,0
|
|
20240314,121700,109830720,12660,12660,12660,12660,0
|
|
20240314,121600,109830720,12660,12620,12660,12620,36
|
|
20240314,121500,109375880,12650,12620,12650,12620,39
|
|
20240314,121400,108883550,12630,12630,12630,12630,0
|
|
20240314,121300,108883550,12630,12630,12630,12630,0
|
|
20240314,121200,108883550,12630,12630,12630,12630,0
|
|
20240314,121100,108883550,12630,12620,12630,12620,86
|
|
20240314,121000,107797540,12620,12620,12620,12620,0
|
|
20240314,120900,107797540,12620,12610,12620,12610,27
|
|
20240314,120800,107457000,12620,12620,12620,12620,37
|
|
20240314,120700,106990060,12610,12610,12610,12610,13
|
|
20240314,120600,106826130,12620,12620,12620,12620,0
|
|
20240314,120500,106826130,12620,12610,12620,12610,33
|
|
20240314,120400,106409860,12610,12610,12610,12610,0
|
|
20240314,120300,106409860,12610,12610,12610,12610,15
|
|
20240314,120200,106220710,12620,12620,12620,12620,0
|
|
20240314,120100,106220710,12620,12610,12620,12610,30
|
|
20240314,120000,105842280,12610,12610,12610,12610,0
|
|
20240314,115900,105842280,12610,12610,12610,12610,19
|
|
20240314,115800,105602690,12610,12610,12610,12610,2
|
|
20240314,115700,105577470,12610,12610,12610,12610,4
|
|
20240314,115600,105527030,12610,12610,12610,12610,3
|
|
20240314,115500,105489200,12630,12610,12630,12610,15
|
|
20240314,115400,105299790,12610,12610,12610,12610,4
|
|
20240314,115300,105249350,12610,12610,12610,12610,4
|
|
20240314,115200,105198910,12610,12610,12610,12610,2
|
|
20240314,115100,105173690,12610,12610,12610,12610,4
|
|
20240314,115000,105123250,12610,12630,12630,12610,3
|
|
20240314,114900,105085400,12640,12600,12640,12600,143
|
|
20240314,114800,103281400,12600,12600,12600,12600,22
|
|
20240314,114700,103004200,12600,12600,12600,12600,4
|
|
20240314,114600,102953800,12600,12600,12600,12600,17
|
|
20240314,114500,102739600,12600,12600,12600,12600,3
|
|
20240314,114400,102701800,12600,12600,12610,12600,24
|
|
20240314,114300,102399390,12600,12600,12600,12600,2
|
|
20240314,114200,102374190,12600,12600,12610,12600,48
|
|
20240314,114100,101769090,12600,12600,12600,12600,28
|
|
20240314,114000,101416290,12600,12600,12610,12600,29
|
|
20240314,113900,101050840,12600,12600,12610,12600,8
|
|
20240314,113800,100949990,12610,12600,12620,12600,6
|
|
20240314,113700,100874360,12620,12610,12620,12600,36
|
|
20240314,113600,100420390,12600,12600,12610,12600,14
|
|
20240314,113500,100243890,12600,12600,12600,12600,4
|
|
20240314,113400,100193490,12600,12600,12640,12600,158
|
|
20240314,113300,98202120,12590,12580,12590,12580,41
|
|
20240314,113200,97685950,12580,12580,12590,12580,26
|
|
20240314,113100,97358840,12580,12580,12580,12580,2
|
|
20240314,113000,97333680,12580,12580,12580,12580,18
|
|
20240314,112900,97107240,12580,12580,12580,12580,4
|
|
20240314,112800,97056920,12580,12580,12580,12580,19
|
|
20240314,112700,96817900,12580,12580,12580,12580,4
|
|
20240314,112600,96767580,12580,12590,12590,12580,31
|
|
20240314,112500,96377490,12590,12590,12590,12590,2
|
|
20240314,112400,96352310,12590,12590,12590,12590,20
|
|
20240314,112300,96100510,12590,12590,12590,12590,7
|
|
20240314,112200,96012380,12590,12590,12590,12590,18
|
|
20240314,112100,95785760,12590,12590,12590,12590,4
|
|
20240314,112000,95735400,12590,12590,12590,12590,25
|
|
20240314,111900,95420650,12590,12590,12590,12590,2
|
|
20240314,111800,95395470,12590,12590,12590,12590,16
|
|
20240314,111700,95194030,12590,12590,12600,12590,25
|
|
20240314,111600,94879270,12590,12590,12590,12590,44
|
|
20240314,111500,94325310,12590,12590,12590,12590,4
|
|
20240314,111400,94274950,12590,12590,12590,12590,20
|
|
20240314,111300,94023150,12590,12590,12590,12590,2
|
|
20240314,111200,93997970,12590,12600,12600,12590,172
|
|
20240314,111100,91830970,12590,12590,12590,12590,3
|
|
20240314,111000,91793200,12590,12590,12590,12590,19
|
|
20240314,110900,91553990,12590,12590,12590,12590,4
|
|
20240314,110800,91503630,12590,12590,12590,12590,23
|
|
20240314,110700,91214060,12590,12590,12590,12590,2
|
|
20240314,110600,91188880,12590,12590,12590,12590,17
|
|
20240314,110500,90974850,12590,12590,12590,12590,4
|
|
20240314,110400,90924490,12590,12590,12590,12590,23
|
|
20240314,110300,90634920,12590,12600,12600,12590,16
|
|
20240314,110200,90433460,12590,12590,12590,12590,17
|
|
20240314,110100,90219430,12590,12590,12590,12590,2
|
|
20240314,110000,90194250,12590,12590,12590,12590,62
|
|
20240314,105900,89413670,12580,12580,12580,12580,4
|
|
20240314,105800,89363350,12580,12590,12590,12580,27
|
|
20240314,105700,89023590,12580,12580,12580,12580,4
|
|
20240314,105600,88973270,12580,12580,12580,12580,24
|
|
20240314,105500,88671350,12580,12580,12580,12580,2
|
|
20240314,105400,88646190,12580,12580,12580,12580,16
|
|
20240314,105300,88444910,12580,12580,12580,12580,4
|
|
20240314,105200,88394590,12580,12580,12580,12580,21
|
|
20240314,105100,88130410,12580,12580,12580,12580,4
|
|
20240314,105000,88080090,12580,12580,12580,12580,4
|
|
20240314,104900,88029770,12580,12580,12580,12580,1
|
|
20240314,104800,88017190,12580,12580,12580,12580,4
|
|
20240314,104700,87966870,12590,12590,12610,12590,31
|
|
20240314,104600,87576350,12590,12590,12590,12590,18
|
|
20240314,104500,87349730,12590,12590,12590,12590,4
|
|
20240314,104400,87299370,12590,12590,12590,12590,21
|
|
20240314,104300,87034980,12590,12590,12590,12590,1
|
|
20240314,104200,87022390,12590,12590,12590,12590,20
|
|
20240314,104100,86770590,12590,12590,12590,12590,24
|
|
20240314,104000,86468430,12590,12590,12590,12590,20
|
|
20240314,103900,86216630,12590,12590,12590,12590,4
|
|
20240314,103800,86166270,12590,12590,12590,12590,19
|
|
20240314,103700,85927060,12590,12590,12590,12590,2
|
|
20240314,103600,85901880,12590,12590,12590,12590,23
|
|
20240314,103500,85612310,12590,12590,12590,12590,4
|
|
20240314,103400,85561950,12590,12600,12600,12590,3
|
|
20240314,103300,85524170,12590,12590,12590,12590,23
|
|
20240314,103200,85234600,12580,12580,12580,12580,20
|
|
20240314,103100,84983000,12580,12580,12580,12580,2
|
|
20240314,103000,84957840,12580,12580,12580,12580,20
|
|
20240314,102900,84706240,12580,12580,12580,12580,4
|
|
20240314,102800,84655920,12580,12580,12580,12580,22
|
|
20240314,102700,84379160,12580,12580,12580,12580,4
|
|
20240314,102600,84328840,12580,12580,12580,12580,18
|
|
20240314,102500,84102400,12580,12580,12580,12580,2
|
|
20240314,102400,84077240,12580,12580,12580,12580,25
|
|
20240314,102300,83762740,12580,12580,12580,12580,4
|
|
20240314,102200,83712420,12580,12580,12580,12580,14
|
|
20240314,102100,83536300,12580,12580,12580,12580,3
|
|
20240314,102000,83498560,12580,12580,12580,12580,23
|
|
20240314,101900,83209220,12580,12580,12580,12580,2
|
|
20240314,101800,83184060,12580,12580,12580,12580,28
|
|
20240314,101700,82831820,12580,12580,12580,12580,4
|
|
20240314,101600,82781500,12580,12580,12580,12580,21
|
|
20240314,101500,82517320,12580,12580,12580,12580,3
|
|
20240314,101400,82479580,12580,12580,12580,12580,19
|
|
20240314,101300,82240560,12590,12580,12590,12580,3
|
|
20240314,101200,82202810,12580,12580,12580,12580,24
|
|
20240314,101100,81900890,12580,12580,12580,12580,2
|
|
20240314,101000,81875730,12580,12580,12580,12580,4
|
|
20240314,100900,81825410,12580,12580,12580,12580,3
|
|
20240314,100800,81787670,12590,12590,12590,12590,40
|
|
20240314,100700,81284070,12590,12590,12610,12590,47
|
|
20240314,100600,80691630,12590,12600,12600,12590,12
|
|
20240314,100500,80540450,12600,12600,12600,12600,25
|
|
20240314,100400,80225450,12590,12590,12590,12590,23
|
|
20240314,100300,79935880,12590,12590,12590,12590,4
|
|
20240314,100200,79885520,12590,12590,12590,12590,116
|
|
20240314,100100,78425080,12590,12590,12590,12590,4
|
|
20240314,100000,78374720,12590,12610,12610,12590,29
|
|
20240314,095900,78009570,12590,12600,12600,12590,380
|
|
20240314,095800,73221590,12590,12590,12590,12590,3
|
|
20240314,095700,73183820,12580,12590,12650,12580,463
|
|
20240314,095600,67348530,12580,12580,12580,12580,19
|
|
20240314,095500,67109510,12580,12580,12580,12580,4
|
|
20240314,095400,67059190,12580,12580,12590,12580,20
|
|
20240314,095300,66807430,12580,12580,12580,12580,2
|
|
20240314,095200,66782270,12580,12570,12600,12570,79
|
|
20240314,095100,65788190,12570,12560,12570,12560,207
|
|
20240314,095000,63186240,12570,12560,12570,12560,18
|
|
20240314,094900,62960150,12560,12560,12560,12560,25
|
|
20240314,094800,62646150,12560,12560,12560,12560,4
|
|
20240314,094700,62595910,12560,12570,12570,12560,81
|
|
20240314,094600,61577980,12570,12570,12570,12570,16
|
|
20240314,094500,61376860,12580,12570,12580,12570,64
|
|
20240314,094400,60571880,12570,12580,12580,12570,48
|
|
20240314,094300,59968060,12580,12580,12580,12580,4
|
|
20240314,094200,59917740,12580,12580,12580,12580,19
|
|
20240314,094100,59678720,12580,12590,12590,12580,222
|
|
20240314,094000,56885140,12590,12590,12590,12590,4
|
|
20240314,093900,56834780,12600,12610,12610,12600,439
|
|
20240314,093800,51301410,12610,12610,12610,12610,2
|
|
20240314,093700,51276190,12610,12630,12630,12610,227
|
|
20240314,093600,48410630,12630,12620,12630,12620,3
|
|
20240314,093500,48372760,12620,12620,12620,12620,2
|
|
20240314,093400,48347520,12630,12650,12650,12630,370
|
|
20240314,093300,43669840,12650,12650,12650,12650,4
|
|
20240314,093200,43619240,12650,12660,12660,12650,45
|
|
20240314,093100,43049740,12660,12660,12660,12660,4
|
|
20240314,093000,42999100,12660,12660,12660,12660,19
|
|
20240314,092900,42758560,12660,12660,12660,12660,2
|
|
20240314,092800,42733240,12660,12660,12660,12660,23
|
|
20240314,092700,42442060,12660,12660,12670,12660,16
|
|
20240314,092600,42239380,12660,12660,12670,12660,29
|
|
20240314,092500,41872140,12650,12660,12660,12650,102
|
|
20240314,092400,40580840,12660,12660,12660,12660,25
|
|
20240314,092300,40264340,12660,12670,12670,12660,53
|
|
20240314,092200,39592850,12660,12660,12660,12660,16
|
|
20240314,092100,39390290,12660,12660,12660,12660,4
|
|
20240314,092000,39339650,12670,12690,12690,12670,36
|
|
20240314,091900,38883110,12700,12700,12700,12700,8
|
|
20240314,091800,38781510,12700,12690,12700,12660,2433
|
|
20240314,091700,7912020,12690,12690,12690,12690,3
|
|
20240314,091600,7873950,12690,12690,12690,12690,27
|
|
20240314,091500,7531320,12700,12690,12700,12690,9
|
|
20240314,091400,7417100,12700,12690,12700,12690,77
|
|
20240314,091300,6439370,12700,12690,12700,12690,43
|
|
20240314,091200,5893300,12690,12690,12700,12690,5
|
|
20240314,091100,5829840,12690,12690,12690,12690,14
|
|
20240314,091000,5652180,12690,12700,12700,12690,329
|
|
20240314,090900,1476780,12700,12700,12700,12700,4
|
|
20240314,090800,1425980,12700,12700,12700,12700,1
|
|
20240314,090700,1413280,12700,12700,12700,12700,4
|
|
20240314,090600,1362480,12710,12710,12710,12710,4
|
|
20240314,090500,1311640,12710,12710,12710,12710,2
|
|
20240314,090400,1286220,12710,12710,12710,12710,4
|
|
20240314,090300,1235380,12710,12710,12710,12710,3
|
|
20240314,090200,1197250,12710,12710,12730,12710,16
|
|
20240314,090100,993630,12720,12730,12730,12720,27
|
|
20240314,090000,650060,12740,12750,12750,12740,51
|