696 lines
35 KiB
CSV
696 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,203300,217966880,11260,11260,11260,11260,1533
|
|
20240315,203200,217966880,11260,11260,11260,11260,0
|
|
20240315,203100,217966880,11260,11260,11260,11260,0
|
|
20240315,203000,217966880,11260,11260,11260,11260,0
|
|
20240315,202900,217966880,11260,11260,11260,11260,0
|
|
20240315,202800,217966880,11260,11260,11260,11260,0
|
|
20240315,202700,217966880,11260,11260,11260,11260,0
|
|
20240315,202600,217966880,11260,11260,11260,11260,0
|
|
20240315,202500,217966880,11260,11260,11260,11260,0
|
|
20240315,202400,217966880,11260,11260,11260,11260,0
|
|
20240315,202300,217966880,11260,11260,11260,11260,0
|
|
20240315,202200,217966880,11260,11260,11260,11260,0
|
|
20240315,202100,217966880,11260,11260,11260,11260,0
|
|
20240315,202000,217966880,11260,11260,11260,11260,0
|
|
20240315,201900,217966880,11260,11260,11260,11260,0
|
|
20240315,201800,217966880,11260,11260,11260,11260,0
|
|
20240315,201700,217966880,11260,11260,11260,11260,0
|
|
20240315,201600,217966880,11260,11260,11260,11260,0
|
|
20240315,201500,217966880,11260,11260,11260,11260,0
|
|
20240315,201400,217966880,11260,11260,11260,11260,0
|
|
20240315,201300,217966880,11260,11260,11260,11260,0
|
|
20240315,201200,217966880,11260,11260,11260,11260,0
|
|
20240315,201100,217966880,11260,11260,11260,11260,0
|
|
20240315,201000,217966880,11260,11260,11260,11260,0
|
|
20240315,200900,217966880,11260,11260,11260,11260,0
|
|
20240315,200800,217966880,11260,11260,11260,11260,0
|
|
20240315,200700,217966880,11260,11260,11260,11260,0
|
|
20240315,200600,217966880,11260,11260,11260,11260,0
|
|
20240315,200500,217966880,11260,11260,11260,11260,0
|
|
20240315,200400,217966880,11260,11260,11260,11260,0
|
|
20240315,200300,217966880,11260,11260,11260,11260,1533
|
|
20240315,200200,217966880,11260,11260,11260,11260,0
|
|
20240315,200100,217966880,11260,11260,11260,11260,0
|
|
20240315,200000,217966880,11260,11260,11260,11260,0
|
|
20240315,195900,217966880,11260,11260,11260,11260,0
|
|
20240315,195800,217966880,11260,11260,11260,11260,0
|
|
20240315,195700,217966880,11260,11260,11260,11260,0
|
|
20240315,195600,217966880,11260,11260,11260,11260,0
|
|
20240315,195500,217966880,11260,11260,11260,11260,0
|
|
20240315,195400,217966880,11260,11260,11260,11260,0
|
|
20240315,195300,217966880,11260,11260,11260,11260,0
|
|
20240315,195200,217966880,11260,11260,11260,11260,0
|
|
20240315,195100,217966880,11260,11260,11260,11260,0
|
|
20240315,195000,217966880,11260,11260,11260,11260,0
|
|
20240315,194900,217966880,11260,11260,11260,11260,0
|
|
20240315,194800,217966880,11260,11260,11260,11260,0
|
|
20240315,194700,217966880,11260,11260,11260,11260,0
|
|
20240315,194600,217966880,11260,11260,11260,11260,0
|
|
20240315,194500,217966880,11260,11260,11260,11260,0
|
|
20240315,194400,217966880,11260,11260,11260,11260,0
|
|
20240315,194300,217966880,11260,11260,11260,11260,0
|
|
20240315,194200,217966880,11260,11260,11260,11260,0
|
|
20240315,194100,217966880,11260,11260,11260,11260,0
|
|
20240315,194000,217966880,11260,11260,11260,11260,0
|
|
20240315,193900,217966880,11260,11260,11260,11260,0
|
|
20240315,193800,217966880,11260,11260,11260,11260,0
|
|
20240315,193700,217966880,11260,11260,11260,11260,0
|
|
20240315,193600,217966880,11260,11260,11260,11260,0
|
|
20240315,193500,217966880,11260,11260,11260,11260,0
|
|
20240315,193400,217966880,11260,11260,11260,11260,0
|
|
20240315,193300,217966880,11260,11260,11260,11260,1533
|
|
20240315,193200,217966880,11260,11260,11260,11260,0
|
|
20240315,193100,217966880,11260,11260,11260,11260,0
|
|
20240315,193000,217966880,11260,11260,11260,11260,0
|
|
20240315,192900,217966880,11260,11260,11260,11260,0
|
|
20240315,192800,217966880,11260,11260,11260,11260,0
|
|
20240315,192700,217966880,11260,11260,11260,11260,0
|
|
20240315,192600,217966880,11260,11260,11260,11260,0
|
|
20240315,192500,217966880,11260,11260,11260,11260,0
|
|
20240315,192400,217966880,11260,11260,11260,11260,0
|
|
20240315,192300,217966880,11260,11260,11260,11260,0
|
|
20240315,192200,217966880,11260,11260,11260,11260,0
|
|
20240315,192100,217966880,11260,11260,11260,11260,0
|
|
20240315,192000,217966880,11260,11260,11260,11260,0
|
|
20240315,191900,217966880,11260,11260,11260,11260,0
|
|
20240315,191800,217966880,11260,11260,11260,11260,0
|
|
20240315,191700,217966880,11260,11260,11260,11260,0
|
|
20240315,191600,217966880,11260,11260,11260,11260,0
|
|
20240315,191500,217966880,11260,11260,11260,11260,0
|
|
20240315,191400,217966880,11260,11260,11260,11260,0
|
|
20240315,191300,217966880,11260,11260,11260,11260,0
|
|
20240315,191200,217966880,11260,11260,11260,11260,0
|
|
20240315,191100,217966880,11260,11260,11260,11260,0
|
|
20240315,191000,217966880,11260,11260,11260,11260,0
|
|
20240315,190900,217966880,11260,11260,11260,11260,0
|
|
20240315,190800,217966880,11260,11260,11260,11260,0
|
|
20240315,190700,217966880,11260,11260,11260,11260,0
|
|
20240315,190600,217966880,11260,11260,11260,11260,0
|
|
20240315,190500,217966880,11260,11260,11260,11260,0
|
|
20240315,190400,217966880,11260,11260,11260,11260,0
|
|
20240315,190300,217966880,11260,11260,11260,11260,1533
|
|
20240315,190200,217966880,11260,11260,11260,11260,0
|
|
20240315,190100,217966880,11260,11260,11260,11260,0
|
|
20240315,190000,217966880,11260,11260,11260,11260,0
|
|
20240315,185900,217966880,11260,11260,11260,11260,0
|
|
20240315,185800,217966880,11260,11260,11260,11260,0
|
|
20240315,185700,217966880,11260,11260,11260,11260,0
|
|
20240315,185600,217966880,11260,11260,11260,11260,0
|
|
20240315,185500,217966880,11260,11260,11260,11260,0
|
|
20240315,185400,217966880,11260,11260,11260,11260,0
|
|
20240315,185300,217966880,11260,11260,11260,11260,0
|
|
20240315,185200,217966880,11260,11260,11260,11260,0
|
|
20240315,185100,217966880,11260,11260,11260,11260,0
|
|
20240315,185000,217966880,11260,11260,11260,11260,0
|
|
20240315,184900,217966880,11260,11260,11260,11260,0
|
|
20240315,184800,217966880,11260,11260,11260,11260,0
|
|
20240315,184700,217966880,11260,11260,11260,11260,0
|
|
20240315,184600,217966880,11260,11260,11260,11260,0
|
|
20240315,184500,217966880,11260,11260,11260,11260,0
|
|
20240315,184400,217966880,11260,11260,11260,11260,0
|
|
20240315,184300,217966880,11260,11260,11260,11260,0
|
|
20240315,184200,217966880,11260,11260,11260,11260,0
|
|
20240315,184100,217966880,11260,11260,11260,11260,0
|
|
20240315,184000,217966880,11260,11260,11260,11260,0
|
|
20240315,183900,217966880,11260,11260,11260,11260,0
|
|
20240315,183800,217966880,11260,11260,11260,11260,0
|
|
20240315,183700,217966880,11260,11260,11260,11260,0
|
|
20240315,183600,217966880,11260,11260,11260,11260,0
|
|
20240315,183500,217966880,11260,11260,11260,11260,0
|
|
20240315,183400,217966880,11260,11260,11260,11260,0
|
|
20240315,183300,217966880,11260,11260,11260,11260,1533
|
|
20240315,183200,217966880,11260,11260,11260,11260,0
|
|
20240315,183100,217966880,11260,11260,11260,11260,0
|
|
20240315,183000,217966880,11260,11260,11260,11260,0
|
|
20240315,182900,217966880,11260,11260,11260,11260,0
|
|
20240315,182800,217966880,11260,11260,11260,11260,0
|
|
20240315,182700,217966880,11260,11260,11260,11260,0
|
|
20240315,182600,217966880,11260,11260,11260,11260,0
|
|
20240315,182500,217966880,11260,11260,11260,11260,0
|
|
20240315,182400,217966880,11260,11260,11260,11260,0
|
|
20240315,182300,217966880,11260,11260,11260,11260,0
|
|
20240315,182200,217966880,11260,11260,11260,11260,0
|
|
20240315,182100,217966880,11260,11260,11260,11260,0
|
|
20240315,182000,217966880,11260,11260,11260,11260,0
|
|
20240315,181900,217966880,11260,11260,11260,11260,0
|
|
20240315,181800,217966880,11260,11260,11260,11260,0
|
|
20240315,181700,217966880,11260,11260,11260,11260,0
|
|
20240315,181600,217966880,11260,11260,11260,11260,0
|
|
20240315,181500,217966880,11260,11260,11260,11260,0
|
|
20240315,181400,217966880,11260,11260,11260,11260,0
|
|
20240315,181300,217966880,11260,11260,11260,11260,0
|
|
20240315,181200,217966880,11260,11260,11260,11260,0
|
|
20240315,181100,217966880,11260,11260,11260,11260,0
|
|
20240315,181000,217966880,11260,11260,11260,11260,0
|
|
20240315,180900,217966880,11260,11260,11260,11260,0
|
|
20240315,180800,217966880,11260,11260,11260,11260,0
|
|
20240315,180700,217966880,11260,11260,11260,11260,0
|
|
20240315,180600,217966880,11260,11260,11260,11260,0
|
|
20240315,180500,217966880,11260,11260,11260,11260,0
|
|
20240315,180400,217966880,11260,11260,11260,11260,0
|
|
20240315,180300,217966880,11260,11260,11260,11260,1533
|
|
20240315,180200,217966880,11260,11260,11260,11260,0
|
|
20240315,180100,217966880,11260,11260,11260,11260,0
|
|
20240315,180000,217966880,11260,11260,11260,11260,0
|
|
20240315,175900,217966880,11260,11260,11260,11260,0
|
|
20240315,175800,217966880,11260,11260,11260,11260,0
|
|
20240315,175700,217966880,11260,11260,11260,11260,0
|
|
20240315,175600,217966880,11260,11260,11260,11260,0
|
|
20240315,175500,217966880,11260,11260,11260,11260,0
|
|
20240315,175400,217966880,11260,11260,11260,11260,0
|
|
20240315,175300,217966880,11260,11260,11260,11260,0
|
|
20240315,175200,217966880,11260,11260,11260,11260,0
|
|
20240315,175100,217966880,11260,11260,11260,11260,0
|
|
20240315,175000,217966880,11260,11260,11260,11260,0
|
|
20240315,174900,217966880,11260,11260,11260,11260,0
|
|
20240315,174800,217966880,11260,11260,11260,11260,0
|
|
20240315,174700,217966880,11260,11260,11260,11260,0
|
|
20240315,174600,217966880,11260,11260,11260,11260,0
|
|
20240315,174500,217966880,11260,11260,11260,11260,0
|
|
20240315,174400,217966880,11260,11260,11260,11260,0
|
|
20240315,174300,217966880,11260,11260,11260,11260,0
|
|
20240315,174200,217966880,11260,11260,11260,11260,0
|
|
20240315,174100,217966880,11260,11260,11260,11260,0
|
|
20240315,174000,217966880,11260,11260,11260,11260,0
|
|
20240315,173900,217966880,11260,11260,11260,11260,0
|
|
20240315,173800,217966880,11260,11260,11260,11260,0
|
|
20240315,173700,217966880,11260,11260,11260,11260,0
|
|
20240315,173600,217966880,11260,11260,11260,11260,0
|
|
20240315,173500,217966880,11260,11260,11260,11260,0
|
|
20240315,173400,217966880,11260,11260,11260,11260,0
|
|
20240315,173300,217966880,11260,11260,11260,11260,1533
|
|
20240315,173200,217966880,11260,11260,11260,11260,0
|
|
20240315,173100,217966880,11260,11260,11260,11260,0
|
|
20240315,173000,217966880,11260,11260,11260,11260,0
|
|
20240315,172900,217966880,11260,11260,11260,11260,0
|
|
20240315,172800,217966880,11260,11260,11260,11260,0
|
|
20240315,172700,217966880,11260,11260,11260,11260,0
|
|
20240315,172600,217966880,11260,11260,11260,11260,0
|
|
20240315,172500,217966880,11260,11260,11260,11260,0
|
|
20240315,172400,217966880,11260,11260,11260,11260,0
|
|
20240315,172300,217966880,11260,11260,11260,11260,0
|
|
20240315,172200,217966880,11260,11260,11260,11260,0
|
|
20240315,172100,217966880,11260,11260,11260,11260,0
|
|
20240315,172000,217966880,11260,11260,11260,11260,0
|
|
20240315,171900,217966880,11260,11260,11260,11260,0
|
|
20240315,171800,217966880,11260,11260,11260,11260,0
|
|
20240315,171700,217966880,11260,11260,11260,11260,0
|
|
20240315,171600,217966880,11260,11260,11260,11260,0
|
|
20240315,171500,217966880,11260,11260,11260,11260,0
|
|
20240315,171400,217966880,11260,11260,11260,11260,0
|
|
20240315,171300,217966880,11260,11260,11260,11260,0
|
|
20240315,171200,217966880,11260,11260,11260,11260,0
|
|
20240315,171100,217966880,11260,11260,11260,11260,0
|
|
20240315,171000,217966880,11260,11260,11260,11260,0
|
|
20240315,170900,217966880,11260,11260,11260,11260,0
|
|
20240315,170800,217966880,11260,11260,11260,11260,0
|
|
20240315,170700,217966880,11260,11260,11260,11260,0
|
|
20240315,170600,217966880,11260,11260,11260,11260,0
|
|
20240315,170500,217966880,11260,11260,11260,11260,0
|
|
20240315,170400,217966880,11260,11260,11260,11260,0
|
|
20240315,170300,217966880,11260,11260,11260,11260,1533
|
|
20240315,170200,217966880,11260,11260,11260,11260,0
|
|
20240315,170100,217966880,11260,11260,11260,11260,0
|
|
20240315,170000,217966880,11260,11260,11260,11260,0
|
|
20240315,165900,217966880,11260,11260,11260,11260,0
|
|
20240315,165800,217966880,11260,11260,11260,11260,0
|
|
20240315,165700,217966880,11260,11260,11260,11260,0
|
|
20240315,165600,217966880,11260,11260,11260,11260,0
|
|
20240315,165500,217966880,11260,11260,11260,11260,0
|
|
20240315,165400,217966880,11260,11260,11260,11260,0
|
|
20240315,165300,217966880,11260,11260,11260,11260,0
|
|
20240315,165200,217966880,11260,11260,11260,11260,0
|
|
20240315,165100,217966880,11260,11260,11260,11260,0
|
|
20240315,165000,217966880,11260,11260,11260,11260,0
|
|
20240315,164900,217966880,11260,11260,11260,11260,0
|
|
20240315,164800,217966880,11260,11260,11260,11260,0
|
|
20240315,164700,217966880,11260,11260,11260,11260,0
|
|
20240315,164600,217966880,11260,11260,11260,11260,0
|
|
20240315,164500,217966880,11260,11260,11260,11260,0
|
|
20240315,164400,217966880,11260,11260,11260,11260,0
|
|
20240315,164300,217966880,11260,11260,11260,11260,0
|
|
20240315,164200,217966880,11260,11260,11260,11260,0
|
|
20240315,164100,217966880,11260,11260,11260,11260,0
|
|
20240315,164000,217966880,11260,11260,11260,11260,0
|
|
20240315,163900,217966880,11260,11260,11260,11260,0
|
|
20240315,163800,217966880,11260,11260,11260,11260,0
|
|
20240315,163700,217966880,11260,11260,11260,11260,0
|
|
20240315,163600,217966880,11260,11260,11260,11260,0
|
|
20240315,163500,217966880,11260,11260,11260,11260,0
|
|
20240315,163400,217966880,11260,11260,11260,11260,0
|
|
20240315,163300,217966880,11260,11260,11260,11260,1533
|
|
20240315,163200,217966880,11260,11260,11260,11260,0
|
|
20240315,163100,217966880,11260,11260,11260,11260,0
|
|
20240315,163000,217966880,11260,11260,11260,11260,0
|
|
20240315,162900,217966880,11260,11260,11260,11260,0
|
|
20240315,162800,217966880,11260,11260,11260,11260,0
|
|
20240315,162700,217966880,11260,11260,11260,11260,0
|
|
20240315,162600,217966880,11260,11260,11260,11260,0
|
|
20240315,162500,217966880,11260,11260,11260,11260,0
|
|
20240315,162400,217966880,11260,11260,11260,11260,0
|
|
20240315,162300,217966880,11260,11260,11260,11260,0
|
|
20240315,162200,217966880,11260,11260,11260,11260,0
|
|
20240315,162100,217966880,11260,11260,11260,11260,0
|
|
20240315,162000,217966880,11260,11260,11260,11260,0
|
|
20240315,161900,217966880,11260,11260,11260,11260,0
|
|
20240315,161800,217966880,11260,11260,11260,11260,0
|
|
20240315,161700,217966880,11260,11260,11260,11260,0
|
|
20240315,161600,217966880,11260,11260,11260,11260,0
|
|
20240315,161500,217966880,11260,11260,11260,11260,0
|
|
20240315,161400,217966880,11260,11260,11260,11260,0
|
|
20240315,161300,217966880,11260,11260,11260,11260,0
|
|
20240315,161200,217966880,11260,11260,11260,11260,0
|
|
20240315,161100,217966880,11260,11260,11260,11260,0
|
|
20240315,161000,217966880,11260,11260,11260,11260,0
|
|
20240315,160900,217966880,11260,11260,11260,11260,0
|
|
20240315,160800,217966880,11260,11260,11260,11260,0
|
|
20240315,160700,217966880,11260,11260,11260,11260,0
|
|
20240315,160600,217966880,11260,11260,11260,11260,0
|
|
20240315,160500,217966880,11260,11260,11260,11260,0
|
|
20240315,160400,217966880,11260,11260,11260,11260,0
|
|
20240315,160300,217966880,11260,11260,11260,11260,1533
|
|
20240315,160200,217966880,11260,11260,11260,11260,0
|
|
20240315,160100,217966880,11260,11260,11260,11260,0
|
|
20240315,160000,217966880,11260,11260,11260,11260,0
|
|
20240315,155900,217966880,11260,11260,11260,11260,0
|
|
20240315,155800,217966880,11260,11260,11260,11260,0
|
|
20240315,155700,217966880,11260,11260,11260,11260,0
|
|
20240315,155600,217966880,11260,11260,11260,11260,0
|
|
20240315,155500,217966880,11260,11260,11260,11260,0
|
|
20240315,155400,217966880,11260,11260,11260,11260,0
|
|
20240315,155300,217966880,11260,11260,11260,11260,0
|
|
20240315,155200,217966880,11260,11260,11260,11260,0
|
|
20240315,155100,217966880,11260,11260,11260,11260,0
|
|
20240315,155000,217966880,11260,11260,11260,11260,0
|
|
20240315,154900,217966880,11260,11260,11260,11260,0
|
|
20240315,154800,217966880,11260,11260,11260,11260,0
|
|
20240315,154700,217966880,11260,11260,11260,11260,0
|
|
20240315,154600,217966880,11260,11260,11260,11260,0
|
|
20240315,154500,217966880,11260,11260,11260,11260,0
|
|
20240315,154400,217966880,11260,11260,11260,11260,0
|
|
20240315,154300,217966880,11260,11260,11260,11260,0
|
|
20240315,154200,217966880,11260,11260,11260,11260,0
|
|
20240315,154100,217966880,11260,11260,11260,11260,0
|
|
20240315,154000,217966880,11260,11260,11260,11260,0
|
|
20240315,153900,217966880,11260,11260,11260,11260,0
|
|
20240315,153800,217966880,11260,11260,11260,11260,0
|
|
20240315,153700,217966880,11260,11260,11260,11260,0
|
|
20240315,153600,217966880,11260,11260,11260,11260,0
|
|
20240315,153500,217966880,11260,11260,11260,11260,0
|
|
20240315,153400,217966880,11260,11260,11260,11260,0
|
|
20240315,153300,217966880,11260,11260,11260,11260,1533
|
|
20240315,153200,217966880,11260,11260,11260,11260,0
|
|
20240315,153100,217966880,11260,11260,11260,11260,0
|
|
20240315,153000,217966880,11260,11260,11260,11260,1533
|
|
20240315,152900,200705300,11270,11270,11270,11270,0
|
|
20240315,152800,200705300,11270,11270,11270,11270,0
|
|
20240315,152700,200705300,11270,11270,11270,11270,0
|
|
20240315,152600,200705300,11270,11270,11270,11270,0
|
|
20240315,152500,200705300,11270,11270,11270,11270,0
|
|
20240315,152400,200705300,11270,11270,11270,11270,0
|
|
20240315,152300,200705300,11270,11270,11270,11270,0
|
|
20240315,152200,200705300,11270,11270,11270,11270,0
|
|
20240315,152100,200705300,11270,11270,11270,11270,0
|
|
20240315,152000,200705300,11270,11270,11270,11270,0
|
|
20240315,151900,200705300,11270,11260,11270,11260,192
|
|
20240315,151800,198543340,11270,11270,11270,11270,0
|
|
20240315,151700,198543340,11270,11270,11270,11270,0
|
|
20240315,151600,198543340,11270,11260,11270,11240,409
|
|
20240315,151500,193942530,11270,11270,11270,11270,5
|
|
20240315,151400,193886180,11270,11270,11270,11260,21
|
|
20240315,151300,193649520,11270,11260,11270,11260,12
|
|
20240315,151200,193514380,11270,11270,11270,11270,1
|
|
20240315,151100,193503110,11270,11270,11270,11270,10
|
|
20240315,151000,193390410,11270,11270,11270,11270,1
|
|
20240315,150900,193379140,11250,11250,11250,11250,125
|
|
20240315,150800,191972890,11240,11240,11240,11240,1
|
|
20240315,150700,191961650,11270,11270,11270,11270,0
|
|
20240315,150600,191961650,11270,11270,11270,11270,0
|
|
20240315,150500,191961650,11270,11270,11270,11270,0
|
|
20240315,150400,191961650,11270,11270,11270,11270,14
|
|
20240315,150300,191803870,11260,11260,11260,11220,792
|
|
20240315,150200,182910750,11260,11260,11260,11260,0
|
|
20240315,150100,182910750,11260,11260,11260,11260,10
|
|
20240315,150000,182798150,11260,11260,11260,11260,5
|
|
20240315,145900,182741850,11260,11270,11270,11260,15
|
|
20240315,145800,182572940,11270,11270,11270,11270,1
|
|
20240315,145700,182561670,11270,11270,11270,11270,16
|
|
20240315,145600,182381350,11270,11270,11270,11270,6
|
|
20240315,145500,182313730,11290,11290,11290,11290,0
|
|
20240315,145400,182313730,11290,11290,11290,11290,1
|
|
20240315,145300,182302440,11290,11290,11290,11290,0
|
|
20240315,145200,182302440,11290,11290,11290,11290,0
|
|
20240315,145100,182302440,11290,11290,11290,11290,0
|
|
20240315,145000,182302440,11290,11290,11290,11290,1
|
|
20240315,144900,182291150,11290,11290,11290,11290,0
|
|
20240315,144800,182291150,11290,11290,11290,11290,0
|
|
20240315,144700,182291150,11290,11290,11290,11290,32
|
|
20240315,144600,181929870,11290,11290,11290,11290,0
|
|
20240315,144500,181929870,11290,11290,11290,11290,0
|
|
20240315,144400,181929870,11290,11290,11290,11290,0
|
|
20240315,144300,181929870,11290,11290,11290,11290,0
|
|
20240315,144200,181929870,11290,11290,11290,11290,0
|
|
20240315,144100,181929870,11290,11290,11290,11290,0
|
|
20240315,144000,181929870,11290,11290,11290,11290,1
|
|
20240315,143900,181918580,11290,11290,11290,11290,0
|
|
20240315,143800,181918580,11290,11290,11290,11290,1
|
|
20240315,143700,181907290,11290,11300,11320,11290,405
|
|
20240315,143600,177327080,11300,11300,11300,11300,0
|
|
20240315,143500,177327080,11300,11300,11300,11300,0
|
|
20240315,143400,177327080,11300,11300,11300,11300,0
|
|
20240315,143300,177327080,11300,11300,11300,11300,0
|
|
20240315,143200,177327080,11300,11300,11300,11300,0
|
|
20240315,143100,177327080,11300,11300,11300,11300,14
|
|
20240315,143000,177168880,11240,11240,11240,11240,0
|
|
20240315,142900,177168880,11240,11240,11240,11240,0
|
|
20240315,142800,177168880,11240,11240,11240,11240,863
|
|
20240315,142700,167468760,11240,11240,11240,11240,715
|
|
20240315,142600,159432160,11240,11240,11240,11240,243
|
|
20240315,142500,156700840,11250,11250,11250,11250,0
|
|
20240315,142400,156700840,11250,11250,11250,11240,424
|
|
20240315,142300,151932900,11250,11270,11270,11250,154
|
|
20240315,142200,150198250,11270,11270,11270,11270,0
|
|
20240315,142100,150198250,11270,11270,11270,11270,0
|
|
20240315,142000,150198250,11270,11270,11270,11270,0
|
|
20240315,141900,150198250,11270,11270,11270,11270,0
|
|
20240315,141800,150198250,11270,11270,11270,11270,0
|
|
20240315,141700,150198250,11270,11270,11270,11270,10
|
|
20240315,141600,150085550,11260,11260,11260,11260,0
|
|
20240315,141500,150085550,11260,11260,11260,11260,0
|
|
20240315,141400,150085550,11260,11260,11260,11260,0
|
|
20240315,141300,150085550,11260,11260,11260,11260,0
|
|
20240315,141200,150085550,11260,11260,11260,11260,75
|
|
20240315,141100,149241050,11240,11240,11240,11240,0
|
|
20240315,141000,149241050,11240,11240,11240,11240,24
|
|
20240315,140900,148971290,11240,11240,11240,11240,0
|
|
20240315,140800,148971290,11240,11240,11240,11240,11
|
|
20240315,140700,148847650,11240,11240,11240,11240,26
|
|
20240315,140600,148555410,11240,11240,11240,11240,0
|
|
20240315,140500,148555410,11240,11240,11240,11240,0
|
|
20240315,140400,148555410,11240,11260,11260,11240,11
|
|
20240315,140300,148431750,11260,11260,11260,11260,19
|
|
20240315,140200,148217810,11260,11260,11260,11260,21
|
|
20240315,140100,147981350,11260,11260,11260,11260,10
|
|
20240315,140000,147868750,11260,11260,11260,11260,0
|
|
20240315,135900,147868750,11260,11260,11260,11260,10
|
|
20240315,135800,147756150,11260,11260,11260,11260,5
|
|
20240315,135700,147699850,11260,11260,11260,11260,0
|
|
20240315,135600,147699850,11260,11270,11270,11230,536
|
|
20240315,135500,141664610,11280,11290,11290,11280,163
|
|
20240315,135400,139825440,11320,11320,11320,11320,0
|
|
20240315,135300,139825440,11320,11320,11320,11320,0
|
|
20240315,135200,139825440,11320,11320,11320,11320,0
|
|
20240315,135100,139825440,11320,11320,11320,11320,0
|
|
20240315,135000,139825440,11320,11320,11320,11320,0
|
|
20240315,134900,139825440,11320,11320,11320,11320,1
|
|
20240315,134800,139814120,11280,11280,11280,11280,1
|
|
20240315,134700,139802840,11270,11270,11270,11270,0
|
|
20240315,134600,139802840,11270,11270,11270,11270,0
|
|
20240315,134500,139802840,11270,11270,11270,11270,0
|
|
20240315,134400,139802840,11270,11270,11270,11270,0
|
|
20240315,134300,139802840,11270,11270,11270,11270,0
|
|
20240315,134200,139802840,11270,11270,11270,11270,0
|
|
20240315,134100,139802840,11270,11270,11270,11270,0
|
|
20240315,134000,139802840,11270,11270,11270,11270,0
|
|
20240315,133900,139802840,11270,11270,11270,11270,0
|
|
20240315,133800,139802840,11270,11270,11270,11270,0
|
|
20240315,133700,139802840,11270,11270,11270,11270,0
|
|
20240315,133600,139802840,11270,11270,11270,11270,15
|
|
20240315,133500,139633790,11260,11260,11260,11260,205
|
|
20240315,133400,137325490,11260,11280,11280,11260,55
|
|
20240315,133300,136705800,11280,11280,11280,11280,3
|
|
20240315,133200,136671960,11280,11300,11300,11280,16
|
|
20240315,133100,136491220,11310,11310,11310,11310,89
|
|
20240315,133000,135484630,11340,11340,11340,11340,0
|
|
20240315,132900,135484630,11340,11340,11340,11340,1
|
|
20240315,132800,135473290,11340,11340,11340,11340,0
|
|
20240315,132700,135473290,11340,11340,11340,11340,0
|
|
20240315,132600,135473290,11340,11340,11340,11340,0
|
|
20240315,132500,135473290,11340,11340,11340,11340,0
|
|
20240315,132400,135473290,11340,11340,11340,11340,5
|
|
20240315,132300,135416590,11270,11270,11270,11270,1
|
|
20240315,132200,135405320,11330,11330,11330,11330,0
|
|
20240315,132100,135405320,11330,11330,11330,11330,62
|
|
20240315,132000,134702860,11330,11300,11330,11260,358
|
|
20240315,131900,130665680,11300,11300,11300,11300,43
|
|
20240315,131800,130179780,11300,11300,11300,11300,14
|
|
20240315,131700,130021580,11300,11330,11330,11300,1421
|
|
20240315,131600,113954970,11340,11340,11340,11340,111
|
|
20240315,131500,112696230,11350,11350,11350,11350,0
|
|
20240315,131400,112696230,11350,11350,11350,11350,4
|
|
20240315,131300,112650830,11350,11350,11350,11350,0
|
|
20240315,131200,112650830,11350,11350,11350,11350,0
|
|
20240315,131100,112650830,11350,11350,11350,11350,1
|
|
20240315,131000,112639480,11350,11350,11350,11350,10
|
|
20240315,130900,112525980,11350,11350,11350,11350,39
|
|
20240315,130800,112083330,11330,11330,11330,11330,4
|
|
20240315,130700,112038010,11320,11320,11320,11320,0
|
|
20240315,130600,112038010,11320,11320,11320,11320,0
|
|
20240315,130500,112038010,11320,11320,11320,11320,113
|
|
20240315,130400,110758850,11320,11320,11320,11320,0
|
|
20240315,130300,110758850,11320,11330,11330,11320,28
|
|
20240315,130200,110441880,11320,11320,11320,11320,7
|
|
20240315,130100,110362640,11320,11320,11320,11320,13
|
|
20240315,130000,110215480,11320,11320,11320,11320,0
|
|
20240315,125900,110215480,11320,11320,11320,11320,2
|
|
20240315,125800,110192840,11320,11320,11320,11320,10
|
|
20240315,125700,110079640,11320,11320,11320,11320,0
|
|
20240315,125600,110079640,11320,11340,11340,11320,308
|
|
20240315,125500,106591620,11340,11340,11340,11340,0
|
|
20240315,125400,106591620,11340,11340,11340,11340,0
|
|
20240315,125300,106591620,11340,11340,11340,11340,0
|
|
20240315,125200,106591620,11340,11340,11340,11340,0
|
|
20240315,125100,106591620,11340,11340,11340,11340,0
|
|
20240315,125000,106591620,11340,11340,11340,11340,0
|
|
20240315,124900,106591620,11340,11350,11350,11340,84
|
|
20240315,124800,105638360,11350,11350,11350,11350,7
|
|
20240315,124700,105558910,11350,11350,11350,11350,1
|
|
20240315,124600,105547560,11340,11340,11340,11340,0
|
|
20240315,124500,105547560,11340,11340,11340,11340,0
|
|
20240315,124400,105547560,11340,11340,11340,11340,0
|
|
20240315,124300,105547560,11340,11340,11340,11340,0
|
|
20240315,124200,105547560,11340,11340,11340,11340,0
|
|
20240315,124100,105547560,11340,11340,11340,11340,0
|
|
20240315,124000,105547560,11340,11340,11340,11340,10
|
|
20240315,123900,105434160,11340,11340,11340,11340,0
|
|
20240315,123800,105434160,11340,11340,11340,11340,10
|
|
20240315,123700,105320760,11340,11340,11340,11340,337
|
|
20240315,123600,101499180,11350,11350,11350,11350,42
|
|
20240315,123500,101022480,11350,11350,11350,11350,0
|
|
20240315,123400,101022480,11350,11350,11350,11350,0
|
|
20240315,123300,101022480,11350,11350,11350,11350,0
|
|
20240315,123200,101022480,11350,11350,11350,11350,0
|
|
20240315,123100,101022480,11350,11350,11350,11350,163
|
|
20240315,123000,99172430,11350,11350,11350,11350,10
|
|
20240315,122900,99058930,11350,11350,11350,11350,10
|
|
20240315,122800,98945430,11340,11360,11360,11340,259
|
|
20240315,122700,96004300,11370,11370,11370,11370,86
|
|
20240315,122600,95026480,11400,11400,11400,11400,5
|
|
20240315,122500,94969480,11360,11360,11360,11360,0
|
|
20240315,122400,94969480,11360,11360,11360,11360,0
|
|
20240315,122300,94969480,11360,11360,11360,11360,0
|
|
20240315,122200,94969480,11360,11360,11360,11360,0
|
|
20240315,122100,94969480,11360,11360,11360,11360,1
|
|
20240315,122000,94958120,11360,11360,11360,11360,0
|
|
20240315,121900,94958120,11360,11360,11360,11360,0
|
|
20240315,121800,94958120,11360,11360,11360,11360,0
|
|
20240315,121700,94958120,11360,11360,11360,11360,0
|
|
20240315,121600,94958120,11360,11360,11360,11360,0
|
|
20240315,121500,94958120,11360,11360,11360,11360,0
|
|
20240315,121400,94958120,11360,11360,11360,11360,0
|
|
20240315,121300,94958120,11360,11360,11360,11360,0
|
|
20240315,121200,94958120,11360,11360,11360,11360,0
|
|
20240315,121100,94958120,11360,11360,11360,11360,0
|
|
20240315,121000,94958120,11360,11360,11360,11360,4
|
|
20240315,120900,94912680,11350,11350,11350,11350,0
|
|
20240315,120800,94912680,11350,11350,11350,11350,0
|
|
20240315,120700,94912680,11350,11350,11350,11350,0
|
|
20240315,120600,94912680,11350,11350,11350,11350,0
|
|
20240315,120500,94912680,11350,11350,11350,11350,0
|
|
20240315,120400,94912680,11350,11360,11360,11350,113
|
|
20240315,120300,93629290,11350,11350,11350,11350,0
|
|
20240315,120200,93629290,11350,11350,11350,11350,0
|
|
20240315,120100,93629290,11350,11350,11350,11350,0
|
|
20240315,120000,93629290,11350,11350,11350,11350,0
|
|
20240315,115900,93629290,11350,11350,11350,11350,0
|
|
20240315,115800,93629290,11350,11350,11350,11350,153
|
|
20240315,115700,91892740,11360,11360,11360,11360,0
|
|
20240315,115600,91892740,11360,11360,11360,11360,0
|
|
20240315,115500,91892740,11360,11360,11360,11360,0
|
|
20240315,115400,91892740,11360,11360,11360,11360,1
|
|
20240315,115300,91881380,11360,11360,11360,11360,1
|
|
20240315,115200,91870020,11360,11360,11360,11360,1
|
|
20240315,115100,91858660,11360,11360,11360,11360,0
|
|
20240315,115000,91858660,11360,11360,11360,11360,4
|
|
20240315,114900,91813220,11360,11360,11360,11360,0
|
|
20240315,114800,91813220,11360,11360,11360,11360,0
|
|
20240315,114700,91813220,11360,11360,11360,11360,18
|
|
20240315,114600,91608740,11360,11360,11360,11360,12
|
|
20240315,114500,91472420,11350,11350,11350,11350,0
|
|
20240315,114400,91472420,11350,11350,11350,11350,0
|
|
20240315,114300,91472420,11350,11350,11350,11350,0
|
|
20240315,114200,91472420,11350,11350,11350,11350,0
|
|
20240315,114100,91472420,11350,11350,11350,11350,379
|
|
20240315,114000,87170770,11360,11370,11370,11360,400
|
|
20240315,113900,82626100,11370,11370,11370,11370,0
|
|
20240315,113800,82626100,11370,11370,11370,11370,10
|
|
20240315,113700,82512400,11380,11380,11380,11380,0
|
|
20240315,113600,82512400,11380,11380,11380,11380,0
|
|
20240315,113500,82512400,11380,11380,11380,11380,0
|
|
20240315,113400,82512400,11380,11380,11380,11380,0
|
|
20240315,113300,82512400,11380,11380,11380,11380,0
|
|
20240315,113200,82512400,11380,11380,11380,11380,10
|
|
20240315,113100,82398600,11380,11380,11380,11380,0
|
|
20240315,113000,82398600,11380,11380,11380,11380,0
|
|
20240315,112900,82398600,11380,11380,11380,11380,10
|
|
20240315,112800,82284800,11380,11380,11380,11380,3
|
|
20240315,112700,82250660,11380,11380,11380,11380,2
|
|
20240315,112600,82227900,11380,11380,11380,11380,0
|
|
20240315,112500,82227900,11380,11380,11380,11380,0
|
|
20240315,112400,82227900,11380,11380,11380,11380,0
|
|
20240315,112300,82227900,11380,11380,11380,11380,0
|
|
20240315,112200,82227900,11380,11380,11380,11380,0
|
|
20240315,112100,82227900,11380,11380,11380,11380,50
|
|
20240315,112000,81658900,11380,11380,11380,11380,0
|
|
20240315,111900,81658900,11380,11380,11380,11380,0
|
|
20240315,111800,81658900,11380,11430,11430,11380,194
|
|
20240315,111700,79450330,11440,11430,11440,11430,24
|
|
20240315,111600,79175950,11430,11430,11430,11430,10
|
|
20240315,111500,79061650,11380,11380,11380,11380,0
|
|
20240315,111400,79061650,11380,11380,11380,11380,0
|
|
20240315,111300,79061650,11380,11380,11380,11380,0
|
|
20240315,111200,79061650,11380,11380,11380,11380,0
|
|
20240315,111100,79061650,11380,11380,11380,11380,0
|
|
20240315,111000,79061650,11380,11380,11380,11380,0
|
|
20240315,110900,79061650,11380,11380,11380,11380,0
|
|
20240315,110800,79061650,11380,11380,11380,11380,0
|
|
20240315,110700,79061650,11380,11380,11380,11380,0
|
|
20240315,110600,79061650,11380,11380,11380,11380,8
|
|
20240315,110500,78970610,11370,11370,11370,11370,0
|
|
20240315,110400,78970610,11370,11370,11370,11370,0
|
|
20240315,110300,78970610,11370,11370,11370,11370,0
|
|
20240315,110200,78970610,11370,11370,11370,11370,0
|
|
20240315,110100,78970610,11370,11370,11370,11370,0
|
|
20240315,110000,78970610,11370,11370,11370,11370,0
|
|
20240315,105900,78970610,11370,11370,11370,11370,0
|
|
20240315,105800,78970610,11370,11370,11370,11370,0
|
|
20240315,105700,78970610,11370,11400,11400,11370,138
|
|
20240315,105600,77400950,11440,11400,11440,11400,101
|
|
20240315,105500,76247400,11380,11380,11380,11380,0
|
|
20240315,105400,76247400,11380,11380,11380,11380,0
|
|
20240315,105300,76247400,11380,11380,11380,11380,0
|
|
20240315,105200,76247400,11380,11380,11380,11380,0
|
|
20240315,105100,76247400,11380,11380,11380,11380,0
|
|
20240315,105000,76247400,11380,11380,11380,11380,0
|
|
20240315,104900,76247400,11380,11380,11380,11380,0
|
|
20240315,104800,76247400,11380,11380,11380,11380,0
|
|
20240315,104700,76247400,11380,11380,11380,11380,0
|
|
20240315,104600,76247400,11380,11380,11380,11380,0
|
|
20240315,104500,76247400,11380,11380,11380,11380,111
|
|
20240315,104400,74984220,11360,11360,11360,11360,0
|
|
20240315,104300,74984220,11360,11360,11360,11360,0
|
|
20240315,104200,74984220,11360,11360,11360,11360,0
|
|
20240315,104100,74984220,11360,11380,11380,11360,44
|
|
20240315,104000,74483520,11380,11380,11380,11380,0
|
|
20240315,103900,74483520,11380,11380,11380,11380,0
|
|
20240315,103800,74483520,11380,11380,11380,11380,1
|
|
20240315,103700,74472140,11380,11380,11380,11380,0
|
|
20240315,103600,74472140,11380,11380,11380,11380,0
|
|
20240315,103500,74472140,11380,11380,11380,11380,0
|
|
20240315,103400,74472140,11380,11380,11380,11380,0
|
|
20240315,103300,74472140,11380,11380,11380,11380,0
|
|
20240315,103200,74472140,11380,11380,11380,11380,0
|
|
20240315,103100,74472140,11380,11380,11380,11380,0
|
|
20240315,103000,74472140,11380,11380,11380,11380,0
|
|
20240315,102900,74472140,11380,11380,11380,11380,0
|
|
20240315,102800,74472140,11380,11380,11380,11380,0
|
|
20240315,102700,74472140,11380,11380,11380,11380,10
|
|
20240315,102600,74358340,11350,11350,11350,11350,0
|
|
20240315,102500,74358340,11350,11380,11380,11350,396
|
|
20240315,102400,69858270,11380,11390,11390,11380,103
|
|
20240315,102300,68686060,11400,11400,11400,11400,0
|
|
20240315,102200,68686060,11400,11400,11400,11400,0
|
|
20240315,102100,68686060,11400,11400,11400,11400,83
|
|
20240315,102000,67739860,11400,11400,11400,11400,0
|
|
20240315,101900,67739860,11400,11400,11400,11400,0
|
|
20240315,101800,67739860,11400,11400,11400,11390,27
|
|
20240315,101700,67432110,11400,11400,11400,11400,0
|
|
20240315,101600,67432110,11400,11400,11400,11400,0
|
|
20240315,101500,67432110,11400,11400,11400,11400,0
|
|
20240315,101400,67432110,11400,11400,11400,11400,0
|
|
20240315,101300,67432110,11400,11400,11400,11400,0
|
|
20240315,101200,67432110,11400,11400,11400,11400,0
|
|
20240315,101100,67432110,11400,11400,11400,11400,0
|
|
20240315,101000,67432110,11400,11400,11400,11400,0
|
|
20240315,100900,67432110,11400,11400,11400,11400,54
|
|
20240315,100800,66816510,11400,11400,11400,11400,0
|
|
20240315,100700,66816510,11400,11400,11400,11400,5
|
|
20240315,100600,66759510,11390,11390,11390,11390,0
|
|
20240315,100500,66759510,11390,11390,11390,11390,0
|
|
20240315,100400,66759510,11390,11390,11390,11390,0
|
|
20240315,100300,66759510,11390,11390,11390,11390,18
|
|
20240315,100200,66554490,11390,11390,11390,11390,0
|
|
20240315,100100,66554490,11390,11390,11390,11390,0
|
|
20240315,100000,66554490,11390,11390,11390,11390,5
|
|
20240315,095900,66497540,11390,11390,11390,11390,12
|
|
20240315,095800,66360860,11390,11390,11390,11390,0
|
|
20240315,095700,66360860,11390,11390,11390,11390,2
|
|
20240315,095600,66338080,11390,11390,11390,11390,1
|
|
20240315,095500,66326690,11390,11390,11390,11390,2
|
|
20240315,095400,66303910,11390,11390,11390,11390,1
|
|
20240315,095300,66292520,11370,11370,11370,11370,0
|
|
20240315,095200,66292520,11370,11370,11370,11370,0
|
|
20240315,095100,66292520,11370,11370,11370,11370,49
|
|
20240315,095000,65735390,11370,11380,11380,11370,22
|
|
20240315,094900,65485130,11360,11360,11360,11360,8
|
|
20240315,094800,65394250,11350,11350,11350,11350,43
|
|
20240315,094700,64906200,11350,11350,11350,11350,30
|
|
20240315,094600,64565700,11350,11350,11350,11350,0
|
|
20240315,094500,64565700,11350,11360,11360,11350,115
|
|
20240315,094400,63260240,11350,11350,11350,11350,0
|
|
20240315,094300,63260240,11350,11350,11350,11350,0
|
|
20240315,094200,63260240,11350,11350,11350,11350,0
|
|
20240315,094100,63260240,11350,11350,11350,11350,0
|
|
20240315,094000,63260240,11350,11350,11350,11350,0
|
|
20240315,093900,63260240,11350,11350,11350,11350,0
|
|
20240315,093800,63260240,11350,11350,11350,11350,280
|
|
20240315,093700,60082240,11350,11350,11350,11350,7
|
|
20240315,093600,60002790,11360,11360,11360,11360,115
|
|
20240315,093500,58696390,11370,11400,11400,11370,146
|
|
20240315,093400,57035630,11430,11430,11430,11430,0
|
|
20240315,093300,57035630,11430,11430,11430,11430,0
|
|
20240315,093200,57035630,11430,11430,11430,11430,0
|
|
20240315,093100,57035630,11430,11430,11430,11430,0
|
|
20240315,093000,57035630,11430,11430,11430,11430,20
|
|
20240315,092900,56807030,11430,11430,11430,11430,1
|
|
20240315,092800,56795600,11430,11430,11430,11430,0
|
|
20240315,092700,56795600,11430,11430,11430,11430,20
|
|
20240315,092600,56567000,11480,11390,11480,11390,14
|
|
20240315,092500,56406640,11390,11370,11390,11370,135
|
|
20240315,092400,54871610,11370,11370,11370,11360,23
|
|
20240315,092300,54610300,11370,11370,11370,11370,4
|
|
20240315,092200,54564820,11360,11370,11370,11360,60
|
|
20240315,092100,53883020,11370,11360,11380,11360,51
|
|
20240315,092000,53303120,11370,11370,11370,11370,54
|
|
20240315,091900,52689140,11370,11440,11440,11350,3391
|
|
20240315,091800,14061340,11440,11470,11470,11430,298
|
|
20240315,091700,10651670,11480,11520,11520,11480,7
|
|
20240315,091600,10571200,11550,11550,11550,11550,10
|
|
20240315,091500,10455700,11560,11560,11560,11560,0
|
|
20240315,091400,10455700,11560,11560,11560,11560,0
|
|
20240315,091300,10455700,11560,11560,11560,11560,0
|
|
20240315,091200,10455700,11560,11560,11560,11560,0
|
|
20240315,091100,10455700,11560,11560,11560,11560,0
|
|
20240315,091000,10455700,11560,11560,11560,11560,174
|
|
20240315,090900,8444260,11460,11500,11500,11450,360
|
|
20240315,090800,4318920,11570,11570,11570,11570,0
|
|
20240315,090700,4318920,11570,11570,11570,11570,0
|
|
20240315,090600,4318920,11570,11570,11570,11570,0
|
|
20240315,090500,4318920,11570,11570,11570,11570,0
|
|
20240315,090400,4318920,11570,11570,11570,11570,7
|
|
20240315,090300,4237930,11570,11570,11570,11570,0
|
|
20240315,090200,4237930,11570,11470,11570,11460,119
|
|
20240315,090100,2872760,11460,11460,11460,11460,1
|
|
20240315,090000,2861300,11440,11440,11440,11440,240
|