687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,202400,202887080,11230,11230,11230,11230,194
|
|
20240329,202300,202887080,11230,11230,11230,11230,0
|
|
20240329,202200,202887080,11230,11230,11230,11230,0
|
|
20240329,202100,202887080,11230,11230,11230,11230,0
|
|
20240329,202000,202887080,11230,11230,11230,11230,0
|
|
20240329,201900,202887080,11230,11230,11230,11230,0
|
|
20240329,201800,202887080,11230,11230,11230,11230,0
|
|
20240329,201700,202887080,11230,11230,11230,11230,0
|
|
20240329,201600,202887080,11230,11230,11230,11230,0
|
|
20240329,201500,202887080,11230,11230,11230,11230,0
|
|
20240329,201400,202887080,11230,11230,11230,11230,0
|
|
20240329,201300,202887080,11230,11230,11230,11230,0
|
|
20240329,201200,202887080,11230,11230,11230,11230,0
|
|
20240329,201100,202887080,11230,11230,11230,11230,0
|
|
20240329,201000,202887080,11230,11230,11230,11230,0
|
|
20240329,200900,202887080,11230,11230,11230,11230,0
|
|
20240329,200800,202887080,11230,11230,11230,11230,0
|
|
20240329,200700,202887080,11230,11230,11230,11230,0
|
|
20240329,200600,202887080,11230,11230,11230,11230,0
|
|
20240329,200500,202887080,11230,11230,11230,11230,0
|
|
20240329,200400,202887080,11230,11230,11230,11230,0
|
|
20240329,200300,202887080,11230,11230,11230,11230,0
|
|
20240329,200200,202887080,11230,11230,11230,11230,0
|
|
20240329,200100,202887080,11230,11230,11230,11230,0
|
|
20240329,200000,202887080,11230,11230,11230,11230,0
|
|
20240329,195900,202887080,11230,11230,11230,11230,0
|
|
20240329,195800,202887080,11230,11230,11230,11230,0
|
|
20240329,195700,202887080,11230,11230,11230,11230,0
|
|
20240329,195600,202887080,11230,11230,11230,11230,0
|
|
20240329,195500,202887080,11230,11230,11230,11230,0
|
|
20240329,195400,202887080,11230,11230,11230,11230,194
|
|
20240329,195300,202887080,11230,11230,11230,11230,0
|
|
20240329,195200,202887080,11230,11230,11230,11230,0
|
|
20240329,195100,202887080,11230,11230,11230,11230,0
|
|
20240329,195000,202887080,11230,11230,11230,11230,0
|
|
20240329,194900,202887080,11230,11230,11230,11230,0
|
|
20240329,194800,202887080,11230,11230,11230,11230,0
|
|
20240329,194700,202887080,11230,11230,11230,11230,0
|
|
20240329,194600,202887080,11230,11230,11230,11230,0
|
|
20240329,194500,202887080,11230,11230,11230,11230,0
|
|
20240329,194400,202887080,11230,11230,11230,11230,0
|
|
20240329,194300,202887080,11230,11230,11230,11230,0
|
|
20240329,194200,202887080,11230,11230,11230,11230,0
|
|
20240329,194100,202887080,11230,11230,11230,11230,0
|
|
20240329,194000,202887080,11230,11230,11230,11230,0
|
|
20240329,193900,202887080,11230,11230,11230,11230,0
|
|
20240329,193800,202887080,11230,11230,11230,11230,0
|
|
20240329,193700,202887080,11230,11230,11230,11230,0
|
|
20240329,193600,202887080,11230,11230,11230,11230,0
|
|
20240329,193500,202887080,11230,11230,11230,11230,0
|
|
20240329,193400,202887080,11230,11230,11230,11230,0
|
|
20240329,193300,202887080,11230,11230,11230,11230,0
|
|
20240329,193200,202887080,11230,11230,11230,11230,0
|
|
20240329,193100,202887080,11230,11230,11230,11230,0
|
|
20240329,193000,202887080,11230,11230,11230,11230,0
|
|
20240329,192900,202887080,11230,11230,11230,11230,0
|
|
20240329,192800,202887080,11230,11230,11230,11230,0
|
|
20240329,192700,202887080,11230,11230,11230,11230,0
|
|
20240329,192600,202887080,11230,11230,11230,11230,0
|
|
20240329,192500,202887080,11230,11230,11230,11230,0
|
|
20240329,192400,202887080,11230,11230,11230,11230,194
|
|
20240329,192300,202887080,11230,11230,11230,11230,0
|
|
20240329,192200,202887080,11230,11230,11230,11230,0
|
|
20240329,192100,202887080,11230,11230,11230,11230,0
|
|
20240329,192000,202887080,11230,11230,11230,11230,0
|
|
20240329,191900,202887080,11230,11230,11230,11230,0
|
|
20240329,191800,202887080,11230,11230,11230,11230,0
|
|
20240329,191700,202887080,11230,11230,11230,11230,0
|
|
20240329,191600,202887080,11230,11230,11230,11230,0
|
|
20240329,191500,202887080,11230,11230,11230,11230,0
|
|
20240329,191400,202887080,11230,11230,11230,11230,0
|
|
20240329,191300,202887080,11230,11230,11230,11230,0
|
|
20240329,191200,202887080,11230,11230,11230,11230,0
|
|
20240329,191100,202887080,11230,11230,11230,11230,0
|
|
20240329,191000,202887080,11230,11230,11230,11230,0
|
|
20240329,190900,202887080,11230,11230,11230,11230,0
|
|
20240329,190800,202887080,11230,11230,11230,11230,0
|
|
20240329,190700,202887080,11230,11230,11230,11230,0
|
|
20240329,190600,202887080,11230,11230,11230,11230,0
|
|
20240329,190500,202887080,11230,11230,11230,11230,0
|
|
20240329,190400,202887080,11230,11230,11230,11230,0
|
|
20240329,190300,202887080,11230,11230,11230,11230,0
|
|
20240329,190200,202887080,11230,11230,11230,11230,0
|
|
20240329,190100,202887080,11230,11230,11230,11230,0
|
|
20240329,190000,202887080,11230,11230,11230,11230,0
|
|
20240329,185900,202887080,11230,11230,11230,11230,0
|
|
20240329,185800,202887080,11230,11230,11230,11230,0
|
|
20240329,185700,202887080,11230,11230,11230,11230,0
|
|
20240329,185600,202887080,11230,11230,11230,11230,0
|
|
20240329,185500,202887080,11230,11230,11230,11230,0
|
|
20240329,185400,202887080,11230,11230,11230,11230,194
|
|
20240329,185300,202887080,11230,11230,11230,11230,0
|
|
20240329,185200,202887080,11230,11230,11230,11230,0
|
|
20240329,185100,202887080,11230,11230,11230,11230,0
|
|
20240329,185000,202887080,11230,11230,11230,11230,0
|
|
20240329,184900,202887080,11230,11230,11230,11230,0
|
|
20240329,184800,202887080,11230,11230,11230,11230,0
|
|
20240329,184700,202887080,11230,11230,11230,11230,0
|
|
20240329,184600,202887080,11230,11230,11230,11230,0
|
|
20240329,184500,202887080,11230,11230,11230,11230,0
|
|
20240329,184400,202887080,11230,11230,11230,11230,0
|
|
20240329,184300,202887080,11230,11230,11230,11230,0
|
|
20240329,184200,202887080,11230,11230,11230,11230,0
|
|
20240329,184100,202887080,11230,11230,11230,11230,0
|
|
20240329,184000,202887080,11230,11230,11230,11230,0
|
|
20240329,183900,202887080,11230,11230,11230,11230,0
|
|
20240329,183800,202887080,11230,11230,11230,11230,0
|
|
20240329,183700,202887080,11230,11230,11230,11230,0
|
|
20240329,183600,202887080,11230,11230,11230,11230,0
|
|
20240329,183500,202887080,11230,11230,11230,11230,0
|
|
20240329,183400,202887080,11230,11230,11230,11230,0
|
|
20240329,183300,202887080,11230,11230,11230,11230,0
|
|
20240329,183200,202887080,11230,11230,11230,11230,0
|
|
20240329,183100,202887080,11230,11230,11230,11230,0
|
|
20240329,183000,202887080,11230,11230,11230,11230,0
|
|
20240329,182900,202887080,11230,11230,11230,11230,0
|
|
20240329,182800,202887080,11230,11230,11230,11230,0
|
|
20240329,182700,202887080,11230,11230,11230,11230,0
|
|
20240329,182600,202887080,11230,11230,11230,11230,0
|
|
20240329,182500,202887080,11230,11230,11230,11230,0
|
|
20240329,182400,202887080,11230,11230,11230,11230,194
|
|
20240329,182300,202887080,11230,11230,11230,11230,0
|
|
20240329,182200,202887080,11230,11230,11230,11230,0
|
|
20240329,182100,202887080,11230,11230,11230,11230,0
|
|
20240329,182000,202887080,11230,11230,11230,11230,0
|
|
20240329,181900,202887080,11230,11230,11230,11230,0
|
|
20240329,181800,202887080,11230,11230,11230,11230,0
|
|
20240329,181700,202887080,11230,11230,11230,11230,0
|
|
20240329,181600,202887080,11230,11230,11230,11230,0
|
|
20240329,181500,202887080,11230,11230,11230,11230,0
|
|
20240329,181400,202887080,11230,11230,11230,11230,0
|
|
20240329,181300,202887080,11230,11230,11230,11230,0
|
|
20240329,181200,202887080,11230,11230,11230,11230,0
|
|
20240329,181100,202887080,11230,11230,11230,11230,0
|
|
20240329,181000,202887080,11230,11230,11230,11230,0
|
|
20240329,180900,202887080,11230,11230,11230,11230,0
|
|
20240329,180800,202887080,11230,11230,11230,11230,0
|
|
20240329,180700,202887080,11230,11230,11230,11230,0
|
|
20240329,180600,202887080,11230,11230,11230,11230,0
|
|
20240329,180500,202887080,11230,11230,11230,11230,0
|
|
20240329,180400,202887080,11230,11230,11230,11230,0
|
|
20240329,180300,202887080,11230,11230,11230,11230,0
|
|
20240329,180200,202887080,11230,11230,11230,11230,0
|
|
20240329,180100,202887080,11230,11230,11230,11230,0
|
|
20240329,180000,202887080,11230,11230,11230,11230,0
|
|
20240329,175900,202887080,11230,11230,11230,11230,0
|
|
20240329,175800,202887080,11230,11230,11230,11230,0
|
|
20240329,175700,202887080,11230,11230,11230,11230,0
|
|
20240329,175600,202887080,11230,11230,11230,11230,0
|
|
20240329,175500,202887080,11230,11230,11230,11230,0
|
|
20240329,175400,202887080,11230,11230,11230,11230,194
|
|
20240329,175300,202887080,11230,11230,11230,11230,0
|
|
20240329,175200,202887080,11230,11230,11230,11230,0
|
|
20240329,175100,202887080,11230,11230,11230,11230,0
|
|
20240329,175000,202887080,11230,11230,11230,11230,0
|
|
20240329,174900,202887080,11230,11230,11230,11230,0
|
|
20240329,174800,202887080,11230,11230,11230,11230,0
|
|
20240329,174700,202887080,11230,11230,11230,11230,0
|
|
20240329,174600,202887080,11230,11230,11230,11230,0
|
|
20240329,174500,202887080,11230,11230,11230,11230,0
|
|
20240329,174400,202887080,11230,11230,11230,11230,0
|
|
20240329,174300,202887080,11230,11230,11230,11230,0
|
|
20240329,174200,202887080,11230,11230,11230,11230,0
|
|
20240329,174100,202887080,11230,11230,11230,11230,0
|
|
20240329,174000,202887080,11230,11230,11230,11230,0
|
|
20240329,173900,202887080,11230,11230,11230,11230,0
|
|
20240329,173800,202887080,11230,11230,11230,11230,0
|
|
20240329,173700,202887080,11230,11230,11230,11230,0
|
|
20240329,173600,202887080,11230,11230,11230,11230,0
|
|
20240329,173500,202887080,11230,11230,11230,11230,0
|
|
20240329,173400,202887080,11230,11230,11230,11230,0
|
|
20240329,173300,202887080,11230,11230,11230,11230,0
|
|
20240329,173200,202887080,11230,11230,11230,11230,0
|
|
20240329,173100,202887080,11230,11230,11230,11230,0
|
|
20240329,173000,202887080,11230,11230,11230,11230,0
|
|
20240329,172900,202887080,11230,11230,11230,11230,0
|
|
20240329,172800,202887080,11230,11230,11230,11230,0
|
|
20240329,172700,202887080,11230,11230,11230,11230,0
|
|
20240329,172600,202887080,11230,11230,11230,11230,0
|
|
20240329,172500,202887080,11230,11230,11230,11230,0
|
|
20240329,172400,202887080,11230,11230,11230,11230,194
|
|
20240329,172300,202887080,11230,11230,11230,11230,0
|
|
20240329,172200,202887080,11230,11230,11230,11230,0
|
|
20240329,172100,202887080,11230,11230,11230,11230,0
|
|
20240329,172000,202887080,11230,11230,11230,11230,0
|
|
20240329,171900,202887080,11230,11230,11230,11230,0
|
|
20240329,171800,202887080,11230,11230,11230,11230,0
|
|
20240329,171700,202887080,11230,11230,11230,11230,0
|
|
20240329,171600,202887080,11230,11230,11230,11230,0
|
|
20240329,171500,202887080,11230,11230,11230,11230,0
|
|
20240329,171400,202887080,11230,11230,11230,11230,0
|
|
20240329,171300,202887080,11230,11230,11230,11230,0
|
|
20240329,171200,202887080,11230,11230,11230,11230,0
|
|
20240329,171100,202887080,11230,11230,11230,11230,0
|
|
20240329,171000,202887080,11230,11230,11230,11230,0
|
|
20240329,170900,202887080,11230,11230,11230,11230,0
|
|
20240329,170800,202887080,11230,11230,11230,11230,0
|
|
20240329,170700,202887080,11230,11230,11230,11230,0
|
|
20240329,170600,202887080,11230,11230,11230,11230,0
|
|
20240329,170500,202887080,11230,11230,11230,11230,0
|
|
20240329,170400,202887080,11230,11230,11230,11230,0
|
|
20240329,170300,202887080,11230,11230,11230,11230,0
|
|
20240329,170200,202887080,11230,11230,11230,11230,0
|
|
20240329,170100,202887080,11230,11230,11230,11230,0
|
|
20240329,170000,202887080,11230,11230,11230,11230,0
|
|
20240329,165900,202887080,11230,11230,11230,11230,0
|
|
20240329,165800,202887080,11230,11230,11230,11230,0
|
|
20240329,165700,202887080,11230,11230,11230,11230,0
|
|
20240329,165600,202887080,11230,11230,11230,11230,0
|
|
20240329,165500,202887080,11230,11230,11230,11230,0
|
|
20240329,165400,202887080,11230,11230,11230,11230,194
|
|
20240329,165300,202887080,11230,11230,11230,11230,0
|
|
20240329,165200,202887080,11230,11230,11230,11230,0
|
|
20240329,165100,202887080,11230,11230,11230,11230,0
|
|
20240329,165000,202887080,11230,11230,11230,11230,0
|
|
20240329,164900,202887080,11230,11230,11230,11230,0
|
|
20240329,164800,202887080,11230,11230,11230,11230,0
|
|
20240329,164700,202887080,11230,11230,11230,11230,0
|
|
20240329,164600,202887080,11230,11230,11230,11230,0
|
|
20240329,164500,202887080,11230,11230,11230,11230,0
|
|
20240329,164400,202887080,11230,11230,11230,11230,0
|
|
20240329,164300,202887080,11230,11230,11230,11230,0
|
|
20240329,164200,202887080,11230,11230,11230,11230,0
|
|
20240329,164100,202887080,11230,11230,11230,11230,0
|
|
20240329,164000,202887080,11230,11230,11230,11230,0
|
|
20240329,163900,202887080,11230,11230,11230,11230,0
|
|
20240329,163800,202887080,11230,11230,11230,11230,0
|
|
20240329,163700,202887080,11230,11230,11230,11230,0
|
|
20240329,163600,202887080,11230,11230,11230,11230,0
|
|
20240329,163500,202887080,11230,11230,11230,11230,0
|
|
20240329,163400,202887080,11230,11230,11230,11230,0
|
|
20240329,163300,202887080,11230,11230,11230,11230,0
|
|
20240329,163200,202887080,11230,11230,11230,11230,0
|
|
20240329,163100,202887080,11230,11230,11230,11230,0
|
|
20240329,163000,202887080,11230,11230,11230,11230,0
|
|
20240329,162900,202887080,11230,11230,11230,11230,0
|
|
20240329,162800,202887080,11230,11230,11230,11230,0
|
|
20240329,162700,202887080,11230,11230,11230,11230,0
|
|
20240329,162600,202887080,11230,11230,11230,11230,0
|
|
20240329,162500,202887080,11230,11230,11230,11230,0
|
|
20240329,162400,202887080,11230,11230,11230,11230,194
|
|
20240329,162300,202887080,11230,11230,11230,11230,0
|
|
20240329,162200,202887080,11230,11230,11230,11230,0
|
|
20240329,162100,202887080,11230,11230,11230,11230,0
|
|
20240329,162000,202887080,11230,11230,11230,11230,0
|
|
20240329,161900,202887080,11230,11230,11230,11230,0
|
|
20240329,161800,202887080,11230,11230,11230,11230,0
|
|
20240329,161700,202887080,11230,11230,11230,11230,0
|
|
20240329,161600,202887080,11230,11230,11230,11230,0
|
|
20240329,161500,202887080,11230,11230,11230,11230,0
|
|
20240329,161400,202887080,11230,11230,11230,11230,0
|
|
20240329,161300,202887080,11230,11230,11230,11230,0
|
|
20240329,161200,202887080,11230,11230,11230,11230,0
|
|
20240329,161100,202887080,11230,11230,11230,11230,0
|
|
20240329,161000,202887080,11230,11230,11230,11230,0
|
|
20240329,160900,202887080,11230,11230,11230,11230,0
|
|
20240329,160800,202887080,11230,11230,11230,11230,0
|
|
20240329,160700,202887080,11230,11230,11230,11230,0
|
|
20240329,160600,202887080,11230,11230,11230,11230,0
|
|
20240329,160500,202887080,11230,11230,11230,11230,0
|
|
20240329,160400,202887080,11230,11230,11230,11230,0
|
|
20240329,160300,202887080,11230,11230,11230,11230,0
|
|
20240329,160200,202887080,11230,11230,11230,11230,0
|
|
20240329,160100,202887080,11230,11230,11230,11230,0
|
|
20240329,160000,202887080,11230,11230,11230,11230,0
|
|
20240329,155900,202887080,11230,11230,11230,11230,0
|
|
20240329,155800,202887080,11230,11230,11230,11230,0
|
|
20240329,155700,202887080,11230,11230,11230,11230,0
|
|
20240329,155600,202887080,11230,11230,11230,11230,0
|
|
20240329,155500,202887080,11230,11230,11230,11230,0
|
|
20240329,155400,202887080,11230,11230,11230,11230,194
|
|
20240329,155300,202887080,11230,11230,11230,11230,0
|
|
20240329,155200,202887080,11230,11230,11230,11230,0
|
|
20240329,155100,202887080,11230,11230,11230,11230,0
|
|
20240329,155000,202887080,11230,11230,11230,11230,0
|
|
20240329,154900,202887080,11230,11230,11230,11230,0
|
|
20240329,154800,202887080,11230,11230,11230,11230,0
|
|
20240329,154700,202887080,11230,11230,11230,11230,0
|
|
20240329,154600,202887080,11230,11230,11230,11230,0
|
|
20240329,154500,202887080,11230,11230,11230,11230,0
|
|
20240329,154400,202887080,11230,11230,11230,11230,0
|
|
20240329,154300,202887080,11230,11230,11230,11230,0
|
|
20240329,154200,202887080,11230,11230,11230,11230,0
|
|
20240329,154100,202887080,11230,11230,11230,11230,0
|
|
20240329,154000,202887080,11230,11230,11230,11230,0
|
|
20240329,153900,202887080,11230,11230,11230,11230,0
|
|
20240329,153800,202887080,11230,11230,11230,11230,0
|
|
20240329,153700,202887080,11230,11230,11230,11230,0
|
|
20240329,153600,202887080,11230,11230,11230,11230,0
|
|
20240329,153500,202887080,11230,11230,11230,11230,0
|
|
20240329,153400,202887080,11230,11230,11230,11230,0
|
|
20240329,153300,202887080,11230,11230,11230,11230,0
|
|
20240329,153200,202887080,11230,11230,11230,11230,0
|
|
20240329,153100,202887080,11230,11230,11230,11230,0
|
|
20240329,153000,202887080,11230,11230,11230,11230,194
|
|
20240329,152900,200708460,11250,11250,11250,11250,0
|
|
20240329,152800,200708460,11250,11250,11250,11250,0
|
|
20240329,152700,200708460,11250,11250,11250,11250,0
|
|
20240329,152600,200708460,11250,11250,11250,11250,0
|
|
20240329,152500,200708460,11250,11250,11250,11250,0
|
|
20240329,152400,200708460,11250,11250,11250,11250,0
|
|
20240329,152300,200708460,11250,11250,11250,11250,0
|
|
20240329,152200,200708460,11250,11250,11250,11250,0
|
|
20240329,152100,200708460,11250,11250,11250,11250,0
|
|
20240329,152000,200708460,11250,11250,11250,11250,0
|
|
20240329,151900,200708460,11250,11240,11250,11240,2
|
|
20240329,151800,200685970,11250,11200,11250,11200,102
|
|
20240329,151700,199543120,11250,11200,11250,11200,16
|
|
20240329,151600,199363520,11180,11250,11250,11180,107
|
|
20240329,151500,198165910,11250,11260,11260,11250,66
|
|
20240329,151400,197423330,11260,11260,11260,11260,7
|
|
20240329,151300,197344510,11260,11260,11260,11260,0
|
|
20240329,151200,197344510,11260,11260,11260,11260,16
|
|
20240329,151100,197164350,11270,11270,11270,11270,19
|
|
20240329,151000,196950220,11270,11270,11270,11270,8
|
|
20240329,150900,196860060,11260,11260,11260,11260,10
|
|
20240329,150800,196747460,11260,11250,11260,11250,157
|
|
20240329,150700,194980740,11250,11250,11250,11250,8
|
|
20240329,150600,194890740,11180,11250,11250,11180,114
|
|
20240329,150500,193615730,11250,11250,11250,11250,8
|
|
20240329,150400,193525730,11240,11240,11240,11240,7
|
|
20240329,150300,193447050,11180,11240,11240,11180,192
|
|
20240329,150200,191289030,11240,11230,11240,11230,67
|
|
20240329,150100,190536540,11240,11240,11240,11240,7
|
|
20240329,150000,190457860,11230,11240,11240,11230,103
|
|
20240329,145900,189301090,11230,11230,11230,11230,1
|
|
20240329,145800,189289860,11240,11230,11240,11230,327
|
|
20240329,145700,185615920,11230,11170,11230,11170,9
|
|
20240329,145600,185514910,11230,11230,11230,11230,154
|
|
20240329,145500,183785490,11230,11230,11230,11230,8
|
|
20240329,145400,183695650,11160,11160,11160,11160,1
|
|
20240329,145300,183684490,11230,11160,11230,11160,57
|
|
20240329,145200,183047880,11220,11220,11220,11220,8
|
|
20240329,145100,182958120,11230,11230,11230,11230,7
|
|
20240329,145000,182879510,11200,11230,11230,11200,9
|
|
20240329,144900,182778470,11220,11220,11220,11220,9
|
|
20240329,144800,182677490,11230,11230,11230,11230,7
|
|
20240329,144700,182598880,11230,11230,11230,11230,8
|
|
20240329,144600,182509040,11230,11230,11230,11230,7
|
|
20240329,144500,182430430,11230,11230,11230,11230,0
|
|
20240329,144400,182430430,11230,11230,11230,11230,8
|
|
20240329,144300,182340590,11230,11230,11230,11230,7
|
|
20240329,144200,182261980,11230,11200,11230,11200,13
|
|
20240329,144100,182116140,11210,11210,11210,11210,7
|
|
20240329,144000,182037670,11210,11210,11210,11210,0
|
|
20240329,143900,182037670,11210,11200,11210,11200,13
|
|
20240329,143800,181891990,11210,11210,11210,11210,7
|
|
20240329,143700,181813520,11210,11210,11210,11210,8
|
|
20240329,143600,181723840,11210,11210,11210,11210,7
|
|
20240329,143500,181645370,11210,11210,11210,11210,1
|
|
20240329,143400,181634160,11210,11210,11210,11210,8
|
|
20240329,143300,181544480,11210,11210,11210,11210,7
|
|
20240329,143200,181466010,11210,11210,11210,11210,8
|
|
20240329,143100,181376330,11210,11210,11210,11210,0
|
|
20240329,143000,181376330,11210,11210,11210,11210,7
|
|
20240329,142900,181297860,11210,11210,11210,11210,8
|
|
20240329,142800,181208180,11210,11210,11210,11210,7
|
|
20240329,142700,181129710,11210,11210,11210,11210,0
|
|
20240329,142600,181129710,11210,11210,11210,11210,0
|
|
20240329,142500,181129710,11210,11210,11210,11210,0
|
|
20240329,142400,181129710,11210,11210,11210,11210,0
|
|
20240329,142300,181129710,11210,11210,11210,11210,0
|
|
20240329,142200,181129710,11210,11210,11210,11210,0
|
|
20240329,142100,181129710,11210,11210,11210,11210,0
|
|
20240329,142000,181129710,11210,11210,11210,11210,0
|
|
20240329,141900,181129710,11210,11210,11210,11210,1
|
|
20240329,141800,181118500,11150,11150,11150,11150,0
|
|
20240329,141700,181118500,11150,11150,11150,11150,0
|
|
20240329,141600,181118500,11150,11150,11150,11150,0
|
|
20240329,141500,181118500,11150,11150,11150,11150,0
|
|
20240329,141400,181118500,11150,11150,11150,11150,0
|
|
20240329,141300,181118500,11150,11150,11150,11150,0
|
|
20240329,141200,181118500,11150,11150,11150,11150,0
|
|
20240329,141100,181118500,11150,11150,11150,11150,0
|
|
20240329,141000,181118500,11150,11150,11150,11150,0
|
|
20240329,140900,181118500,11150,11150,11150,11150,0
|
|
20240329,140800,181118500,11150,11150,11150,11150,60
|
|
20240329,140700,180449500,11150,11150,11150,11150,140
|
|
20240329,140600,178888500,11150,11170,11170,11150,700
|
|
20240329,140500,171082290,11160,11160,11160,11160,328
|
|
20240329,140400,167421810,11160,11160,11160,11160,201
|
|
20240329,140300,165178650,11180,11180,11180,11180,71
|
|
20240329,140200,164384870,11200,11200,11200,11200,0
|
|
20240329,140100,164384870,11200,11180,11200,11180,694
|
|
20240329,140000,156612810,11180,11180,11180,11180,0
|
|
20240329,135900,156612810,11180,11180,11180,11180,2
|
|
20240329,135800,156590450,11150,11150,11150,11150,0
|
|
20240329,135700,156590450,11150,11150,11150,11150,0
|
|
20240329,135600,156590450,11150,11150,11150,11150,500
|
|
20240329,135500,151015450,11150,11150,11150,11150,94
|
|
20240329,135400,149967350,11150,11150,11150,11150,0
|
|
20240329,135300,149967350,11150,11150,11150,11150,0
|
|
20240329,135200,149967350,11150,11150,11150,11150,109
|
|
20240329,135100,148752000,11150,11150,11150,11150,100
|
|
20240329,135000,147637000,11180,11180,11180,11180,0
|
|
20240329,134900,147637000,11180,11180,11180,11180,0
|
|
20240329,134800,147637000,11180,11180,11180,11180,61
|
|
20240329,134700,146955020,11190,11190,11190,11190,0
|
|
20240329,134600,146955020,11190,11190,11190,11190,1
|
|
20240329,134500,146943830,11190,11190,11190,11190,0
|
|
20240329,134400,146943830,11190,11190,11190,11190,0
|
|
20240329,134300,146943830,11190,11190,11190,11190,0
|
|
20240329,134200,146943830,11190,11190,11190,11190,0
|
|
20240329,134100,146943830,11190,11190,11190,11190,0
|
|
20240329,134000,146943830,11190,11190,11190,11190,0
|
|
20240329,133900,146943830,11190,11190,11190,11190,0
|
|
20240329,133800,146943830,11190,11190,11190,11190,0
|
|
20240329,133700,146943830,11190,11190,11190,11190,0
|
|
20240329,133600,146943830,11190,11190,11190,11190,0
|
|
20240329,133500,146943830,11190,11190,11190,11190,55
|
|
20240329,133400,146328380,11200,11200,11200,11200,0
|
|
20240329,133300,146328380,11200,11200,11200,11200,0
|
|
20240329,133200,146328380,11200,11200,11200,11200,25
|
|
20240329,133100,146048380,11200,11200,11200,11200,0
|
|
20240329,133000,146048380,11200,11200,11200,11200,1
|
|
20240329,132900,146037180,11200,11200,11200,11200,0
|
|
20240329,132800,146037180,11200,11200,11200,11200,0
|
|
20240329,132700,146037180,11200,11200,11200,11200,0
|
|
20240329,132600,146037180,11200,11200,11200,11200,0
|
|
20240329,132500,146037180,11200,11200,11200,11200,0
|
|
20240329,132400,146037180,11200,11200,11200,11200,0
|
|
20240329,132300,146037180,11200,11200,11200,11200,0
|
|
20240329,132200,146037180,11200,11200,11200,11200,0
|
|
20240329,132100,146037180,11200,11200,11200,11200,0
|
|
20240329,132000,146037180,11200,11200,11200,11200,0
|
|
20240329,131900,146037180,11200,11200,11200,11200,1
|
|
20240329,131800,146025980,11140,11140,11140,11140,0
|
|
20240329,131700,146025980,11140,11200,11200,11140,203
|
|
20240329,131600,143762520,11200,11200,11200,11200,0
|
|
20240329,131500,143762520,11200,11200,11200,11200,20
|
|
20240329,131400,143538520,11200,11200,11200,11200,0
|
|
20240329,131300,143538520,11200,11200,11200,11200,0
|
|
20240329,131200,143538520,11200,11200,11200,11200,0
|
|
20240329,131100,143538520,11200,11200,11200,11200,0
|
|
20240329,131000,143538520,11200,11200,11200,11200,0
|
|
20240329,130900,143538520,11200,11200,11200,11200,0
|
|
20240329,130800,143538520,11200,11200,11200,11200,0
|
|
20240329,130700,143538520,11200,11200,11200,11200,0
|
|
20240329,130600,143538520,11200,11200,11200,11200,0
|
|
20240329,130500,143538520,11200,11200,11200,11200,0
|
|
20240329,130400,143538520,11200,11130,11200,11120,528
|
|
20240329,130300,137642270,11160,11160,11160,11160,0
|
|
20240329,130200,137642270,11160,11160,11160,11160,0
|
|
20240329,130100,137642270,11160,11160,11160,11160,2
|
|
20240329,130000,137619950,11140,11140,11140,11140,10
|
|
20240329,125900,137508550,11120,11120,11120,11120,0
|
|
20240329,125800,137508550,11120,11120,11120,11120,0
|
|
20240329,125700,137508550,11120,11120,11120,11120,1
|
|
20240329,125600,137497430,11120,11120,11120,11120,0
|
|
20240329,125500,137497430,11120,11120,11120,11120,60
|
|
20240329,125400,136830230,11120,11120,11120,11120,0
|
|
20240329,125300,136830230,11120,11130,11130,11110,293
|
|
20240329,125200,133572300,11120,11120,11120,11120,0
|
|
20240329,125100,133572300,11120,11120,11120,11120,0
|
|
20240329,125000,133572300,11120,11120,11120,11120,0
|
|
20240329,124900,133572300,11120,11120,11120,11120,0
|
|
20240329,124800,133572300,11120,11120,11120,11120,0
|
|
20240329,124700,133572300,11120,11120,11120,11120,0
|
|
20240329,124600,133572300,11120,11120,11120,11120,17
|
|
20240329,124500,133383260,11160,11160,11160,11160,0
|
|
20240329,124400,133383260,11160,11160,11160,11160,0
|
|
20240329,124300,133383260,11160,11160,11160,11160,150
|
|
20240329,124200,131709260,11110,11110,11110,11110,0
|
|
20240329,124100,131709260,11110,11110,11110,11110,0
|
|
20240329,124000,131709260,11110,11110,11110,11110,0
|
|
20240329,123900,131709260,11110,11110,11110,11110,0
|
|
20240329,123800,131709260,11110,11110,11110,11110,0
|
|
20240329,123700,131709260,11110,11110,11110,11110,187
|
|
20240329,123600,129631690,11150,11150,11150,11150,0
|
|
20240329,123500,129631690,11150,11150,11150,11150,0
|
|
20240329,123400,129631690,11150,11150,11150,11150,1
|
|
20240329,123300,129620540,11190,11190,11190,11190,0
|
|
20240329,123200,129620540,11190,11190,11190,11190,0
|
|
20240329,123100,129620540,11190,11190,11190,11190,0
|
|
20240329,123000,129620540,11190,11190,11190,11190,1
|
|
20240329,122900,129609350,11180,11180,11180,11180,0
|
|
20240329,122800,129609350,11180,11160,11180,11160,1125
|
|
20240329,122700,117035830,11110,11110,11110,11110,0
|
|
20240329,122600,117035830,11110,11110,11110,11110,0
|
|
20240329,122500,117035830,11110,11110,11110,11110,0
|
|
20240329,122400,117035830,11110,11110,11110,11110,0
|
|
20240329,122300,117035830,11110,11110,11110,11110,0
|
|
20240329,122200,117035830,11110,11110,11110,11110,0
|
|
20240329,122100,117035830,11110,11110,11110,11110,0
|
|
20240329,122000,117035830,11110,11110,11110,11110,250
|
|
20240329,121900,114258330,11120,11120,11120,11120,0
|
|
20240329,121800,114258330,11120,11120,11120,11120,100
|
|
20240329,121700,113146330,11120,11120,11120,11120,0
|
|
20240329,121600,113146330,11120,11120,11120,11120,44
|
|
20240329,121500,112657050,11130,11140,11140,11130,226
|
|
20240329,121400,110140710,11140,11140,11140,11140,0
|
|
20240329,121300,110140710,11140,11140,11140,11140,0
|
|
20240329,121200,110140710,11140,11140,11140,11140,142
|
|
20240329,121100,108558830,11200,11150,11200,11150,54
|
|
20240329,121000,107956680,11200,11200,11200,11200,0
|
|
20240329,120900,107956680,11200,11200,11200,11200,1
|
|
20240329,120800,107945480,11200,11200,11200,11200,0
|
|
20240329,120700,107945480,11200,11200,11200,11200,2
|
|
20240329,120600,107923080,11150,11150,11150,11150,0
|
|
20240329,120500,107923080,11150,11150,11150,11150,0
|
|
20240329,120400,107923080,11150,11150,11150,11150,55
|
|
20240329,120300,107309830,11160,11190,11190,11160,1546
|
|
20240329,120200,90015780,11240,11240,11240,11240,0
|
|
20240329,120100,90015780,11240,11240,11240,11240,0
|
|
20240329,120000,90015780,11240,11240,11240,11240,0
|
|
20240329,115900,90015780,11240,11240,11240,11240,0
|
|
20240329,115800,90015780,11240,11240,11240,11240,0
|
|
20240329,115700,90015780,11240,11240,11240,11240,0
|
|
20240329,115600,90015780,11240,11240,11240,11240,1
|
|
20240329,115500,90004540,11180,11180,11180,11180,50
|
|
20240329,115400,89445540,11180,11180,11180,11180,0
|
|
20240329,115300,89445540,11180,11180,11180,11180,188
|
|
20240329,115200,87343700,11200,11200,11200,11200,27
|
|
20240329,115100,87041300,11250,11250,11250,11250,0
|
|
20240329,115000,87041300,11250,11250,11250,11250,0
|
|
20240329,114900,87041300,11250,11250,11250,11250,10
|
|
20240329,114800,86928800,11250,11250,11250,11250,10
|
|
20240329,114700,86816300,11250,11250,11250,11250,16
|
|
20240329,114600,86636300,11250,11250,11250,11250,20
|
|
20240329,114500,86411300,11250,11250,11250,11250,0
|
|
20240329,114400,86411300,11250,11250,11250,11250,7
|
|
20240329,114300,86332550,11250,11250,11250,11250,0
|
|
20240329,114200,86332550,11250,11250,11250,11250,0
|
|
20240329,114100,86332550,11250,11250,11250,11250,3
|
|
20240329,114000,86298800,11180,11180,11180,11180,0
|
|
20240329,113900,86298800,11180,11180,11180,11180,0
|
|
20240329,113800,86298800,11180,11180,11180,11180,0
|
|
20240329,113700,86298800,11180,11180,11180,11180,5
|
|
20240329,113600,86242900,11240,11240,11240,11240,99
|
|
20240329,113500,85130140,11240,11240,11240,11240,0
|
|
20240329,113400,85130140,11240,11210,11240,11210,1000
|
|
20240329,113300,73904760,11160,11160,11160,11160,150
|
|
20240329,113200,72230760,11220,11220,11220,11220,0
|
|
20240329,113100,72230760,11220,11220,11220,11220,0
|
|
20240329,113000,72230760,11220,11220,11220,11220,0
|
|
20240329,112900,72230760,11220,11220,11220,11220,16
|
|
20240329,112800,72051240,11220,11220,11220,11220,2
|
|
20240329,112700,72028800,11220,11220,11220,11220,21
|
|
20240329,112600,71793180,11220,11220,11220,11220,0
|
|
20240329,112500,71793180,11220,11220,11220,11220,0
|
|
20240329,112400,71793180,11220,11220,11220,11220,0
|
|
20240329,112300,71793180,11220,11220,11220,11220,0
|
|
20240329,112200,71793180,11220,11220,11220,11220,0
|
|
20240329,112100,71793180,11220,11220,11220,11220,150
|
|
20240329,112000,70110180,11220,11220,11220,11220,0
|
|
20240329,111900,70110180,11220,11220,11220,11220,0
|
|
20240329,111800,70110180,11220,11220,11220,11220,25
|
|
20240329,111700,69829680,11220,11220,11220,11220,0
|
|
20240329,111600,69829680,11220,11220,11220,11220,0
|
|
20240329,111500,69829680,11220,11220,11220,11220,0
|
|
20240329,111400,69829680,11220,11220,11220,11220,1
|
|
20240329,111300,69818460,11180,11180,11180,11180,0
|
|
20240329,111200,69818460,11180,11180,11180,11180,21
|
|
20240329,111100,69583680,11230,11230,11230,11230,0
|
|
20240329,111000,69583680,11230,11230,11230,11230,0
|
|
20240329,110900,69583680,11230,11230,11230,11230,70
|
|
20240329,110800,68797580,11230,11230,11230,11230,0
|
|
20240329,110700,68797580,11230,11230,11230,11230,1
|
|
20240329,110600,68786350,11190,11190,11190,11190,18
|
|
20240329,110500,68584930,11190,11190,11190,11190,1
|
|
20240329,110400,68573740,11200,11210,11210,11200,178
|
|
20240329,110300,66580130,11240,11240,11240,11240,0
|
|
20240329,110200,66580130,11240,11240,11240,11240,0
|
|
20240329,110100,66580130,11240,11240,11240,11240,0
|
|
20240329,110000,66580130,11240,11240,11240,11240,0
|
|
20240329,105900,66580130,11240,11240,11240,11240,3
|
|
20240329,105800,66546410,11240,11240,11240,11240,52
|
|
20240329,105700,65961930,11240,11240,11240,11240,15
|
|
20240329,105600,65793330,11250,11250,11250,11250,0
|
|
20240329,105500,65793330,11250,11250,11250,11250,7
|
|
20240329,105400,65714580,11250,11250,11250,11250,19
|
|
20240329,105300,65500830,11210,11210,11210,11210,0
|
|
20240329,105200,65500830,11210,11210,11210,11210,0
|
|
20240329,105100,65500830,11210,11250,11250,11210,47
|
|
20240329,105000,64973560,11250,11250,11250,11250,150
|
|
20240329,104900,63286060,11250,11250,11250,11250,0
|
|
20240329,104800,63286060,11250,11250,11250,11250,10
|
|
20240329,104700,63173560,11250,11250,11250,11250,50
|
|
20240329,104600,62611060,11250,11250,11250,11250,100
|
|
20240329,104500,61486060,11250,11250,11250,11250,1
|
|
20240329,104400,61474810,11250,11250,11250,11250,0
|
|
20240329,104300,61474810,11250,11250,11250,11250,60
|
|
20240329,104200,60799810,11210,11210,11210,11210,123
|
|
20240329,104100,59420980,11210,11210,11210,11210,0
|
|
20240329,104000,59420980,11210,11210,11210,11210,13
|
|
20240329,103900,59275250,11210,11210,11210,11210,0
|
|
20240329,103800,59275250,11210,11210,11210,11210,2
|
|
20240329,103700,59252830,11200,11200,11200,11200,12
|
|
20240329,103600,59118430,11200,11200,11200,11200,0
|
|
20240329,103500,59118430,11200,11200,11200,11200,100
|
|
20240329,103400,57998430,11200,11200,11200,11200,100
|
|
20240329,103300,56878430,11200,11200,11200,11200,0
|
|
20240329,103200,56878430,11200,11200,11200,11200,0
|
|
20240329,103100,56878430,11200,11200,11200,11200,2
|
|
20240329,103000,56856030,11200,11200,11200,11200,0
|
|
20240329,102900,56856030,11200,11200,11200,11200,51
|
|
20240329,102800,56284830,11190,11200,11200,11190,54
|
|
20240329,102700,55680310,11210,11210,11210,11210,0
|
|
20240329,102600,55680310,11210,11210,11210,11210,0
|
|
20240329,102500,55680310,11210,11210,11210,11210,0
|
|
20240329,102400,55680310,11210,11210,11210,11210,0
|
|
20240329,102300,55680310,11210,11210,11210,11210,0
|
|
20240329,102200,55680310,11210,11210,11210,11210,0
|
|
20240329,102100,55680310,11210,11210,11210,11210,0
|
|
20240329,102000,55680310,11210,11210,11210,11210,10
|
|
20240329,101900,55568210,11200,11200,11200,11200,0
|
|
20240329,101800,55568210,11200,11200,11200,11200,0
|
|
20240329,101700,55568210,11200,11200,11200,11200,0
|
|
20240329,101600,55568210,11200,11200,11200,11200,0
|
|
20240329,101500,55568210,11200,11200,11200,11200,0
|
|
20240329,101400,55568210,11200,11200,11200,11200,0
|
|
20240329,101300,55568210,11200,11200,11200,11200,0
|
|
20240329,101200,55568210,11200,11200,11200,11200,11
|
|
20240329,101100,55445010,11250,11220,11250,11210,22
|
|
20240329,101000,55198210,11220,11200,11220,11200,924
|
|
20240329,100900,44845570,11200,11200,11200,11200,16
|
|
20240329,100800,44666370,11200,11170,11200,11170,250
|
|
20240329,100700,41868440,11170,11170,11170,11170,3
|
|
20240329,100600,41834930,11170,11170,11170,11170,0
|
|
20240329,100500,41834930,11170,11170,11170,11170,20
|
|
20240329,100400,41611530,11170,11170,11170,11170,0
|
|
20240329,100300,41611530,11170,11170,11170,11170,0
|
|
20240329,100200,41611530,11170,11170,11170,11170,0
|
|
20240329,100100,41611530,11170,11170,11170,11170,1
|
|
20240329,100000,41600360,11170,11170,11170,11170,5
|
|
20240329,095900,41544510,11170,11170,11170,11170,1
|
|
20240329,095800,41533340,11170,11170,11170,11170,1
|
|
20240329,095700,41522170,11170,11150,11170,11150,114
|
|
20240329,095600,40251050,11170,11170,11170,11170,2
|
|
20240329,095500,40228710,11170,11170,11170,11170,3
|
|
20240329,095400,40195200,11100,11120,11120,11100,83
|
|
20240329,095300,39273670,11200,11200,11200,11200,0
|
|
20240329,095200,39273670,11200,11200,11200,11200,100
|
|
20240329,095100,38153670,11200,11200,11200,11200,0
|
|
20240329,095000,38153670,11200,11200,11200,11200,1
|
|
20240329,094900,38142470,11200,11200,11200,11200,65
|
|
20240329,094800,37414470,11200,11200,11200,11200,0
|
|
20240329,094700,37414470,11200,11200,11200,11200,0
|
|
20240329,094600,37414470,11200,11200,11200,11200,0
|
|
20240329,094500,37414470,11200,11200,11200,11200,0
|
|
20240329,094400,37414470,11200,11200,11200,11200,5
|
|
20240329,094300,37358470,11200,11200,11200,11200,0
|
|
20240329,094200,37358470,11200,11200,11200,11200,36
|
|
20240329,094100,36955270,11200,11150,11200,11150,718
|
|
20240329,094000,28924020,11150,11150,11150,11150,0
|
|
20240329,093900,28924020,11150,11150,11150,11150,2
|
|
20240329,093800,28901720,11160,11160,11160,11160,0
|
|
20240329,093700,28901720,11160,11160,11160,11160,0
|
|
20240329,093600,28901720,11160,11160,11160,11160,1
|
|
20240329,093500,28890560,11180,11180,11180,11180,0
|
|
20240329,093400,28890560,11180,11180,11180,11180,0
|
|
20240329,093300,28890560,11180,11180,11180,11180,2
|
|
20240329,093200,28868200,11180,11180,11180,11180,0
|
|
20240329,093100,28868200,11180,11180,11180,11180,1
|
|
20240329,093000,28857020,11180,11180,11180,11180,0
|
|
20240329,092900,28857020,11180,11180,11180,11180,3
|
|
20240329,092800,28823480,11080,11080,11080,11080,74
|
|
20240329,092700,28003560,11090,11090,11090,11090,104
|
|
20240329,092600,26850200,11190,11190,11190,11190,0
|
|
20240329,092500,26850200,11190,11190,11190,11190,0
|
|
20240329,092400,26850200,11190,11190,11190,11190,0
|
|
20240329,092300,26850200,11190,11190,11190,11190,1
|
|
20240329,092200,26839010,11090,11090,11090,11090,277
|
|
20240329,092100,23767080,11150,11150,11150,11150,200
|
|
20240329,092000,21537080,11150,11150,11150,11150,1
|
|
20240329,091900,21525930,11100,11150,11150,11100,100
|
|
20240329,091800,20415730,11150,11150,11150,11150,0
|
|
20240329,091700,20415730,11150,11150,11150,11150,0
|
|
20240329,091600,20415730,11150,11150,11150,11150,0
|
|
20240329,091500,20415730,11150,11150,11150,11150,10
|
|
20240329,091400,20304230,11150,11150,11150,11150,268
|
|
20240329,091300,17316030,11090,11090,11090,11090,0
|
|
20240329,091200,17316030,11090,11100,11100,11090,279
|
|
20240329,091100,14221310,11100,11100,11100,11100,0
|
|
20240329,091000,14221310,11100,11100,11100,11100,8
|
|
20240329,090900,14132510,11100,11100,11100,11100,0
|
|
20240329,090800,14132510,11100,11100,11100,11100,644
|
|
20240329,090700,6984110,11100,11140,11140,11100,338
|
|
20240329,090600,3229260,11140,11140,11140,11140,92
|
|
20240329,090500,2204380,11150,11150,11150,11150,1
|
|
20240329,090400,2193230,11150,11150,11150,11150,1
|
|
20240329,090300,2182080,11120,11120,11120,11120,0
|
|
20240329,090200,2182080,11120,11130,11130,11120,112
|
|
20240329,090100,936530,11150,11130,11150,11130,5
|
|
20240329,090000,880840,11140,11150,11150,11140,79
|