650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,194700,138851980,5950,5950,5950,5950,644
|
|
20240315,194600,138851980,5950,5950,5950,5950,0
|
|
20240315,194500,138851980,5950,5950,5950,5950,0
|
|
20240315,194400,138851980,5950,5950,5950,5950,0
|
|
20240315,194300,138851980,5950,5950,5950,5950,0
|
|
20240315,194200,138851980,5950,5950,5950,5950,0
|
|
20240315,194100,138851980,5950,5950,5950,5950,0
|
|
20240315,194000,138851980,5950,5950,5950,5950,0
|
|
20240315,193900,138851980,5950,5950,5950,5950,0
|
|
20240315,193800,138851980,5950,5950,5950,5950,0
|
|
20240315,193700,138851980,5950,5950,5950,5950,0
|
|
20240315,193600,138851980,5950,5950,5950,5950,0
|
|
20240315,193500,138851980,5950,5950,5950,5950,0
|
|
20240315,193400,138851980,5950,5950,5950,5950,0
|
|
20240315,193300,138851980,5950,5950,5950,5950,0
|
|
20240315,193200,138851980,5950,5950,5950,5950,0
|
|
20240315,193100,138851980,5950,5950,5950,5950,0
|
|
20240315,193000,138851980,5950,5950,5950,5950,0
|
|
20240315,192900,138851980,5950,5950,5950,5950,0
|
|
20240315,192800,138851980,5950,5950,5950,5950,0
|
|
20240315,192700,138851980,5950,5950,5950,5950,0
|
|
20240315,192600,138851980,5950,5950,5950,5950,0
|
|
20240315,192500,138851980,5950,5950,5950,5950,0
|
|
20240315,192400,138851980,5950,5950,5950,5950,0
|
|
20240315,192300,138851980,5950,5950,5950,5950,0
|
|
20240315,192200,138851980,5950,5950,5950,5950,0
|
|
20240315,192100,138851980,5950,5950,5950,5950,0
|
|
20240315,192000,138851980,5950,5950,5950,5950,0
|
|
20240315,191900,138851980,5950,5950,5950,5950,0
|
|
20240315,191800,138851980,5950,5950,5950,5950,0
|
|
20240315,191700,138851980,5950,5950,5950,5950,644
|
|
20240315,191600,138851980,5950,5950,5950,5950,0
|
|
20240315,191500,138851980,5950,5950,5950,5950,0
|
|
20240315,191400,138851980,5950,5950,5950,5950,0
|
|
20240315,191300,138851980,5950,5950,5950,5950,0
|
|
20240315,191200,138851980,5950,5950,5950,5950,0
|
|
20240315,191100,138851980,5950,5950,5950,5950,0
|
|
20240315,191000,138851980,5950,5950,5950,5950,0
|
|
20240315,190900,138851980,5950,5950,5950,5950,0
|
|
20240315,190800,138851980,5950,5950,5950,5950,0
|
|
20240315,190700,138851980,5950,5950,5950,5950,0
|
|
20240315,190600,138851980,5950,5950,5950,5950,0
|
|
20240315,190500,138851980,5950,5950,5950,5950,0
|
|
20240315,190400,138851980,5950,5950,5950,5950,0
|
|
20240315,190300,138851980,5950,5950,5950,5950,0
|
|
20240315,190200,138851980,5950,5950,5950,5950,0
|
|
20240315,190100,138851980,5950,5950,5950,5950,0
|
|
20240315,190000,138851980,5950,5950,5950,5950,0
|
|
20240315,185900,138851980,5950,5950,5950,5950,0
|
|
20240315,185800,138851980,5950,5950,5950,5950,0
|
|
20240315,185700,138851980,5950,5950,5950,5950,0
|
|
20240315,185600,138851980,5950,5950,5950,5950,0
|
|
20240315,185500,138851980,5950,5950,5950,5950,0
|
|
20240315,185400,138851980,5950,5950,5950,5950,0
|
|
20240315,185300,138851980,5950,5950,5950,5950,0
|
|
20240315,185200,138851980,5950,5950,5950,5950,0
|
|
20240315,185100,138851980,5950,5950,5950,5950,0
|
|
20240315,185000,138851980,5950,5950,5950,5950,0
|
|
20240315,184900,138851980,5950,5950,5950,5950,0
|
|
20240315,184800,138851980,5950,5950,5950,5950,0
|
|
20240315,184700,138851980,5950,5950,5950,5950,644
|
|
20240315,184600,138851980,5950,5950,5950,5950,0
|
|
20240315,184500,138851980,5950,5950,5950,5950,0
|
|
20240315,184400,138851980,5950,5950,5950,5950,0
|
|
20240315,184300,138851980,5950,5950,5950,5950,0
|
|
20240315,184200,138851980,5950,5950,5950,5950,0
|
|
20240315,184100,138851980,5950,5950,5950,5950,0
|
|
20240315,184000,138851980,5950,5950,5950,5950,0
|
|
20240315,183900,138851980,5950,5950,5950,5950,0
|
|
20240315,183800,138851980,5950,5950,5950,5950,0
|
|
20240315,183700,138851980,5950,5950,5950,5950,0
|
|
20240315,183600,138851980,5950,5950,5950,5950,0
|
|
20240315,183500,138851980,5950,5950,5950,5950,0
|
|
20240315,183400,138851980,5950,5950,5950,5950,0
|
|
20240315,183300,138851980,5950,5950,5950,5950,0
|
|
20240315,183200,138851980,5950,5950,5950,5950,0
|
|
20240315,183100,138851980,5950,5950,5950,5950,0
|
|
20240315,183000,138851980,5950,5950,5950,5950,0
|
|
20240315,182900,138851980,5950,5950,5950,5950,0
|
|
20240315,182800,138851980,5950,5950,5950,5950,0
|
|
20240315,182700,138851980,5950,5950,5950,5950,0
|
|
20240315,182600,138851980,5950,5950,5950,5950,0
|
|
20240315,182500,138851980,5950,5950,5950,5950,0
|
|
20240315,182400,138851980,5950,5950,5950,5950,0
|
|
20240315,182300,138851980,5950,5950,5950,5950,0
|
|
20240315,182200,138851980,5950,5950,5950,5950,0
|
|
20240315,182100,138851980,5950,5950,5950,5950,0
|
|
20240315,182000,138851980,5950,5950,5950,5950,0
|
|
20240315,181900,138851980,5950,5950,5950,5950,0
|
|
20240315,181800,138851980,5950,5950,5950,5950,0
|
|
20240315,181700,138851980,5950,5950,5950,5950,644
|
|
20240315,181600,138851980,5950,5950,5950,5950,0
|
|
20240315,181500,138851980,5950,5950,5950,5950,0
|
|
20240315,181400,138851980,5950,5950,5950,5950,0
|
|
20240315,181300,138851980,5950,5950,5950,5950,0
|
|
20240315,181200,138851980,5950,5950,5950,5950,0
|
|
20240315,181100,138851980,5950,5950,5950,5950,0
|
|
20240315,181000,138851980,5950,5950,5950,5950,0
|
|
20240315,180900,138851980,5950,5950,5950,5950,0
|
|
20240315,180800,138851980,5950,5950,5950,5950,0
|
|
20240315,180700,138851980,5950,5950,5950,5950,0
|
|
20240315,180600,138851980,5950,5950,5950,5950,0
|
|
20240315,180500,138851980,5950,5950,5950,5950,0
|
|
20240315,180400,138851980,5950,5950,5950,5950,0
|
|
20240315,180300,138851980,5950,5950,5950,5950,0
|
|
20240315,180200,138851980,5950,5950,5950,5950,0
|
|
20240315,180100,138851980,5950,5950,5950,5950,0
|
|
20240315,180000,138851980,5950,5950,5950,5950,0
|
|
20240315,175900,138851980,5950,5950,5950,5950,0
|
|
20240315,175800,138851980,5950,5950,5950,5950,0
|
|
20240315,175700,138851980,5950,5950,5950,5950,0
|
|
20240315,175600,138851980,5950,5950,5950,5950,0
|
|
20240315,175500,138851980,5950,5950,5950,5950,0
|
|
20240315,175400,138851980,5950,5950,5950,5950,0
|
|
20240315,175300,138851980,5950,5950,5950,5950,0
|
|
20240315,175200,138851980,5950,5950,5950,5950,0
|
|
20240315,175100,138851980,5950,5950,5950,5950,0
|
|
20240315,175000,138851980,5950,5950,5950,5950,0
|
|
20240315,174900,138851980,5950,5950,5950,5950,0
|
|
20240315,174800,138851980,5950,5950,5950,5950,0
|
|
20240315,174700,138851980,5950,5950,5950,5950,644
|
|
20240315,174600,138851980,5950,5950,5950,5950,0
|
|
20240315,174500,138851980,5950,5950,5950,5950,0
|
|
20240315,174400,138851980,5950,5950,5950,5950,0
|
|
20240315,174300,138851980,5950,5950,5950,5950,0
|
|
20240315,174200,138851980,5950,5950,5950,5950,0
|
|
20240315,174100,138851980,5950,5950,5950,5950,0
|
|
20240315,174000,138851980,5950,5950,5950,5950,0
|
|
20240315,173900,138851980,5950,5950,5950,5950,0
|
|
20240315,173800,138851980,5950,5950,5950,5950,0
|
|
20240315,173700,138851980,5950,5950,5950,5950,0
|
|
20240315,173600,138851980,5950,5950,5950,5950,0
|
|
20240315,173500,138851980,5950,5950,5950,5950,0
|
|
20240315,173400,138851980,5950,5950,5950,5950,0
|
|
20240315,173300,138851980,5950,5950,5950,5950,0
|
|
20240315,173200,138851980,5950,5950,5950,5950,0
|
|
20240315,173100,138851980,5950,5950,5950,5950,0
|
|
20240315,173000,138851980,5950,5950,5950,5950,0
|
|
20240315,172900,138851980,5950,5950,5950,5950,0
|
|
20240315,172800,138851980,5950,5950,5950,5950,0
|
|
20240315,172700,138851980,5950,5950,5950,5950,0
|
|
20240315,172600,138851980,5950,5950,5950,5950,0
|
|
20240315,172500,138851980,5950,5950,5950,5950,0
|
|
20240315,172400,138851980,5950,5950,5950,5950,0
|
|
20240315,172300,138851980,5950,5950,5950,5950,0
|
|
20240315,172200,138851980,5950,5950,5950,5950,0
|
|
20240315,172100,138851980,5950,5950,5950,5950,0
|
|
20240315,172000,138851980,5950,5950,5950,5950,0
|
|
20240315,171900,138851980,5950,5950,5950,5950,0
|
|
20240315,171800,138851980,5950,5950,5950,5950,0
|
|
20240315,171700,138851980,5950,5950,5950,5950,644
|
|
20240315,171600,138851980,5950,5950,5950,5950,0
|
|
20240315,171500,138851980,5950,5950,5950,5950,0
|
|
20240315,171400,138851980,5950,5950,5950,5950,0
|
|
20240315,171300,138851980,5950,5950,5950,5950,0
|
|
20240315,171200,138851980,5950,5950,5950,5950,0
|
|
20240315,171100,138851980,5950,5950,5950,5950,0
|
|
20240315,171000,138851980,5950,5950,5950,5950,0
|
|
20240315,170900,138851980,5950,5950,5950,5950,0
|
|
20240315,170800,138851980,5950,5950,5950,5950,0
|
|
20240315,170700,138851980,5950,5950,5950,5950,0
|
|
20240315,170600,138851980,5950,5950,5950,5950,0
|
|
20240315,170500,138851980,5950,5950,5950,5950,0
|
|
20240315,170400,138851980,5950,5950,5950,5950,0
|
|
20240315,170300,138851980,5950,5950,5950,5950,0
|
|
20240315,170200,138851980,5950,5950,5950,5950,0
|
|
20240315,170100,138851980,5950,5950,5950,5950,0
|
|
20240315,170000,138851980,5950,5950,5950,5950,0
|
|
20240315,165900,138851980,5950,5950,5950,5950,0
|
|
20240315,165800,138851980,5950,5950,5950,5950,0
|
|
20240315,165700,138851980,5950,5950,5950,5950,0
|
|
20240315,165600,138851980,5950,5950,5950,5950,0
|
|
20240315,165500,138851980,5950,5950,5950,5950,0
|
|
20240315,165400,138851980,5950,5950,5950,5950,0
|
|
20240315,165300,138851980,5950,5950,5950,5950,0
|
|
20240315,165200,138851980,5950,5950,5950,5950,0
|
|
20240315,165100,138851980,5950,5950,5950,5950,0
|
|
20240315,165000,138851980,5950,5950,5950,5950,0
|
|
20240315,164900,138851980,5950,5950,5950,5950,0
|
|
20240315,164800,138851980,5950,5950,5950,5950,0
|
|
20240315,164700,138851980,5950,5950,5950,5950,644
|
|
20240315,164600,138851980,5950,5950,5950,5950,0
|
|
20240315,164500,138851980,5950,5950,5950,5950,0
|
|
20240315,164400,138851980,5950,5950,5950,5950,0
|
|
20240315,164300,138851980,5950,5950,5950,5950,0
|
|
20240315,164200,138851980,5950,5950,5950,5950,0
|
|
20240315,164100,138851980,5950,5950,5950,5950,0
|
|
20240315,164000,138851980,5950,5950,5950,5950,0
|
|
20240315,163900,138851980,5950,5950,5950,5950,0
|
|
20240315,163800,138851980,5950,5950,5950,5950,0
|
|
20240315,163700,138851980,5950,5950,5950,5950,0
|
|
20240315,163600,138851980,5950,5950,5950,5950,0
|
|
20240315,163500,138851980,5950,5950,5950,5950,0
|
|
20240315,163400,138851980,5950,5950,5950,5950,0
|
|
20240315,163300,138851980,5950,5950,5950,5950,0
|
|
20240315,163200,138851980,5950,5950,5950,5950,0
|
|
20240315,163100,138851980,5950,5950,5950,5950,0
|
|
20240315,163000,138851980,5950,5950,5950,5950,0
|
|
20240315,162900,138851980,5950,5950,5950,5950,0
|
|
20240315,162800,138851980,5950,5950,5950,5950,0
|
|
20240315,162700,138851980,5950,5950,5950,5950,0
|
|
20240315,162600,138851980,5950,5950,5950,5950,0
|
|
20240315,162500,138851980,5950,5950,5950,5950,0
|
|
20240315,162400,138851980,5950,5950,5950,5950,0
|
|
20240315,162300,138851980,5950,5950,5950,5950,0
|
|
20240315,162200,138851980,5950,5950,5950,5950,0
|
|
20240315,162100,138851980,5950,5950,5950,5950,0
|
|
20240315,162000,138851980,5950,5950,5950,5950,0
|
|
20240315,161900,138851980,5950,5950,5950,5950,0
|
|
20240315,161800,138851980,5950,5950,5950,5950,0
|
|
20240315,161700,138851980,5950,5950,5950,5950,644
|
|
20240315,161600,138851980,5950,5950,5950,5950,0
|
|
20240315,161500,138851980,5950,5950,5950,5950,0
|
|
20240315,161400,138851980,5950,5950,5950,5950,0
|
|
20240315,161300,138851980,5950,5950,5950,5950,0
|
|
20240315,161200,138851980,5950,5950,5950,5950,0
|
|
20240315,161100,138851980,5950,5950,5950,5950,0
|
|
20240315,161000,138851980,5950,5950,5950,5950,0
|
|
20240315,160900,138851980,5950,5950,5950,5950,0
|
|
20240315,160800,138851980,5950,5950,5950,5950,0
|
|
20240315,160700,138851980,5950,5950,5950,5950,0
|
|
20240315,160600,138851980,5950,5950,5950,5950,0
|
|
20240315,160500,138851980,5950,5950,5950,5950,0
|
|
20240315,160400,138851980,5950,5950,5950,5950,0
|
|
20240315,160300,138851980,5950,5950,5950,5950,0
|
|
20240315,160200,138851980,5950,5950,5950,5950,0
|
|
20240315,160100,138851980,5950,5950,5950,5950,0
|
|
20240315,160000,138851980,5950,5950,5950,5950,0
|
|
20240315,155900,138851980,5950,5950,5950,5950,0
|
|
20240315,155800,138851980,5950,5950,5950,5950,0
|
|
20240315,155700,138851980,5950,5950,5950,5950,0
|
|
20240315,155600,138851980,5950,5950,5950,5950,0
|
|
20240315,155500,138851980,5950,5950,5950,5950,0
|
|
20240315,155400,138851980,5950,5950,5950,5950,0
|
|
20240315,155300,138851980,5950,5950,5950,5950,0
|
|
20240315,155200,138851980,5950,5950,5950,5950,0
|
|
20240315,155100,138851980,5950,5950,5950,5950,0
|
|
20240315,155000,138851980,5950,5950,5950,5950,0
|
|
20240315,154900,138851980,5950,5950,5950,5950,0
|
|
20240315,154800,138851980,5950,5950,5950,5950,0
|
|
20240315,154700,138851980,5950,5950,5950,5950,644
|
|
20240315,154600,138851980,5950,5950,5950,5950,0
|
|
20240315,154500,138851980,5950,5950,5950,5950,0
|
|
20240315,154400,138851980,5950,5950,5950,5950,0
|
|
20240315,154300,138851980,5950,5950,5950,5950,0
|
|
20240315,154200,138851980,5950,5950,5950,5950,0
|
|
20240315,154100,138851980,5950,5950,5950,5950,0
|
|
20240315,154000,138851980,5950,5950,5950,5950,0
|
|
20240315,153900,138851980,5950,5950,5950,5950,0
|
|
20240315,153800,138851980,5950,5950,5950,5950,0
|
|
20240315,153700,138851980,5950,5950,5950,5950,0
|
|
20240315,153600,138851980,5950,5950,5950,5950,0
|
|
20240315,153500,138851980,5950,5950,5950,5950,0
|
|
20240315,153400,138851980,5950,5950,5950,5950,0
|
|
20240315,153300,138851980,5950,5950,5950,5950,0
|
|
20240315,153200,138851980,5950,5950,5950,5950,0
|
|
20240315,153100,138851980,5950,5950,5950,5950,0
|
|
20240315,153000,138851980,5950,5950,5950,5950,644
|
|
20240315,152900,135020180,5950,5950,5950,5950,0
|
|
20240315,152800,135020180,5950,5950,5950,5950,0
|
|
20240315,152700,135020180,5950,5950,5950,5950,0
|
|
20240315,152600,135020180,5950,5950,5950,5950,0
|
|
20240315,152500,135020180,5950,5950,5950,5950,0
|
|
20240315,152400,135020180,5950,5950,5950,5950,0
|
|
20240315,152300,135020180,5950,5950,5950,5950,0
|
|
20240315,152200,135020180,5950,5950,5950,5950,0
|
|
20240315,152100,135020180,5950,5950,5950,5950,0
|
|
20240315,152000,135020180,5950,5950,5950,5950,0
|
|
20240315,151900,135020180,5950,5950,5950,5950,0
|
|
20240315,151800,135020180,5950,5940,5950,5940,241
|
|
20240315,151700,133588630,5940,5940,5940,5940,234
|
|
20240315,151600,132198670,5940,5940,5940,5940,7
|
|
20240315,151500,132157090,5940,5940,5940,5940,5
|
|
20240315,151400,132127390,5940,5930,5940,5930,274
|
|
20240315,151300,130502560,5930,5930,5930,5930,50
|
|
20240315,151200,130206060,5930,5930,5930,5920,508
|
|
20240315,151100,127196570,5930,5920,5930,5920,150
|
|
20240315,151000,126308270,5930,5930,5930,5930,20
|
|
20240315,150900,126189670,5950,5940,5950,5930,135
|
|
20240315,150800,125386990,5950,5940,5950,5940,517
|
|
20240315,150700,122315790,5950,5950,5950,5950,0
|
|
20240315,150600,122315790,5950,5950,5950,5950,207
|
|
20240315,150500,121084140,5950,5960,5960,5940,256
|
|
20240315,150400,119562860,5950,5970,5970,5950,341
|
|
20240315,150300,117533660,5950,5950,5950,5950,1
|
|
20240315,150200,117527710,5970,5970,5970,5970,2
|
|
20240315,150100,117515770,5970,5970,5970,5970,0
|
|
20240315,150000,117515770,5970,5970,5970,5970,0
|
|
20240315,145900,117515770,5970,5960,5970,5960,37
|
|
20240315,145800,117295150,5970,5970,5970,5970,3
|
|
20240315,145700,117277240,5960,5980,5980,5960,411
|
|
20240315,145600,114826500,5980,5970,5980,5970,58
|
|
20240315,145500,114479750,5970,5970,5970,5970,394
|
|
20240315,145400,112127570,5980,5990,5990,5980,44
|
|
20240315,145300,111864030,5990,5990,5990,5990,1
|
|
20240315,145200,111858040,5990,5980,5990,5980,295
|
|
20240315,145100,110093930,5980,5980,5980,5980,43
|
|
20240315,145000,109836790,5980,5980,5980,5980,120
|
|
20240315,144900,109119190,5980,5980,5980,5970,41
|
|
20240315,144800,108874060,5970,5970,5970,5970,107
|
|
20240315,144700,108235270,6020,5980,6020,5980,25
|
|
20240315,144600,108085190,5970,5980,5980,5970,162
|
|
20240315,144500,107116610,6020,6020,6020,6020,0
|
|
20240315,144400,107116610,6020,6020,6020,6020,510
|
|
20240315,144300,104046410,5970,6020,6020,5970,350
|
|
20240315,144200,101946340,6030,6030,6030,5980,505
|
|
20240315,144100,98921950,6000,6010,6010,6000,1229
|
|
20240315,144000,91542190,6050,6050,6050,6050,0
|
|
20240315,143900,91542190,6050,6050,6050,6050,0
|
|
20240315,143800,91542190,6050,6050,6050,6050,0
|
|
20240315,143700,91542190,6050,6050,6050,6050,0
|
|
20240315,143600,91542190,6050,6050,6050,6050,0
|
|
20240315,143500,91542190,6050,6020,6050,6020,56
|
|
20240315,143400,91204930,6020,6020,6020,6020,14
|
|
20240315,143300,91120650,6060,6060,6060,6060,0
|
|
20240315,143200,91120650,6060,6060,6060,6060,0
|
|
20240315,143100,91120650,6060,6060,6060,6060,0
|
|
20240315,143000,91120650,6060,6060,6060,6060,12
|
|
20240315,142900,91047930,6060,6060,6060,6060,0
|
|
20240315,142800,91047930,6060,6060,6060,6060,0
|
|
20240315,142700,91047930,6060,6060,6060,6060,0
|
|
20240315,142600,91047930,6060,6050,6060,6050,35
|
|
20240315,142500,90836170,6030,6030,6030,6030,152
|
|
20240315,142400,89919610,6070,6070,6070,6070,0
|
|
20240315,142300,89919610,6070,6070,6070,6070,0
|
|
20240315,142200,89919610,6070,6070,6070,6070,0
|
|
20240315,142100,89919610,6070,6040,6070,6040,39
|
|
20240315,142000,89683900,6090,6090,6090,6090,0
|
|
20240315,141900,89683900,6090,6090,6090,6090,0
|
|
20240315,141800,89683900,6090,6090,6090,6090,0
|
|
20240315,141700,89683900,6090,6090,6090,6090,0
|
|
20240315,141600,89683900,6090,6090,6090,6090,0
|
|
20240315,141500,89683900,6090,6090,6090,6090,0
|
|
20240315,141400,89683900,6090,6090,6090,6090,0
|
|
20240315,141300,89683900,6090,6080,6090,6080,84
|
|
20240315,141200,89173130,6080,6080,6080,6080,0
|
|
20240315,141100,89173130,6080,6040,6080,6040,13
|
|
20240315,141000,89094490,6080,6080,6080,6080,0
|
|
20240315,140900,89094490,6080,6070,6080,6070,50
|
|
20240315,140800,88790650,6080,6040,6080,6040,197
|
|
20240315,140700,87600580,6080,6070,6080,6070,33
|
|
20240315,140600,87400260,6040,6040,6040,6040,16
|
|
20240315,140500,87303620,6090,6090,6090,6090,0
|
|
20240315,140400,87303620,6090,6090,6090,6090,0
|
|
20240315,140300,87303620,6090,6090,6090,6090,0
|
|
20240315,140200,87303620,6090,6050,6090,6050,37
|
|
20240315,140100,87079620,6070,6070,6070,6050,126
|
|
20240315,140000,86316780,6060,6060,6060,6060,184
|
|
20240315,135900,85201740,6080,6080,6080,6080,0
|
|
20240315,135800,85201740,6080,6080,6080,6080,0
|
|
20240315,135700,85201740,6080,6080,6080,6080,0
|
|
20240315,135600,85201740,6080,6080,6080,6080,1
|
|
20240315,135500,85195660,6080,6080,6080,6080,0
|
|
20240315,135400,85195660,6080,6080,6080,6080,0
|
|
20240315,135300,85195660,6080,6080,6080,6080,0
|
|
20240315,135200,85195660,6080,6080,6080,6080,0
|
|
20240315,135100,85195660,6080,6080,6080,6080,0
|
|
20240315,135000,85195660,6080,6080,6080,6080,2
|
|
20240315,134900,85183500,6080,6080,6080,6080,0
|
|
20240315,134800,85183500,6080,6080,6080,6080,0
|
|
20240315,134700,85183500,6080,6080,6080,6080,0
|
|
20240315,134600,85183500,6080,6080,6080,6080,0
|
|
20240315,134500,85183500,6080,6080,6080,6080,0
|
|
20240315,134400,85183500,6080,6080,6080,6080,0
|
|
20240315,134300,85183500,6080,6080,6080,6080,1
|
|
20240315,134200,85177420,6080,6080,6080,6080,0
|
|
20240315,134100,85177420,6080,6080,6080,6080,0
|
|
20240315,134000,85177420,6080,6080,6080,6080,0
|
|
20240315,133900,85177420,6080,6080,6080,6080,1
|
|
20240315,133800,85171340,6080,6080,6080,6080,0
|
|
20240315,133700,85171340,6080,6080,6080,6080,0
|
|
20240315,133600,85171340,6080,6080,6080,6080,2
|
|
20240315,133500,85159180,6080,6080,6080,6080,0
|
|
20240315,133400,85159180,6080,6080,6080,6080,0
|
|
20240315,133300,85159180,6080,6080,6080,6080,0
|
|
20240315,133200,85159180,6080,6080,6080,6080,1
|
|
20240315,133100,85153100,6090,6090,6090,6090,0
|
|
20240315,133000,85153100,6090,6080,6090,6080,9
|
|
20240315,132900,85098370,6080,6070,6080,6070,23
|
|
20240315,132800,84958670,6070,6070,6070,6070,23
|
|
20240315,132700,84819060,6070,6070,6070,6070,0
|
|
20240315,132600,84819060,6070,6070,6070,6070,0
|
|
20240315,132500,84819060,6070,6070,6070,6070,0
|
|
20240315,132400,84819060,6070,6070,6070,6070,0
|
|
20240315,132300,84819060,6070,6070,6070,6070,1
|
|
20240315,132200,84812990,6070,6070,6070,6070,175
|
|
20240315,132100,83750740,6070,6070,6070,6070,0
|
|
20240315,132000,83750740,6070,6070,6070,6070,0
|
|
20240315,131900,83750740,6070,6070,6070,6070,0
|
|
20240315,131800,83750740,6070,6070,6070,6070,0
|
|
20240315,131700,83750740,6070,6070,6070,6070,0
|
|
20240315,131600,83750740,6070,6070,6070,6070,0
|
|
20240315,131500,83750740,6070,6070,6070,6070,194
|
|
20240315,131400,82573160,6070,6070,6070,6070,0
|
|
20240315,131300,82573160,6070,6070,6070,6070,0
|
|
20240315,131200,82573160,6070,6070,6070,6070,0
|
|
20240315,131100,82573160,6070,6050,6070,6050,103
|
|
20240315,131000,81949950,6070,6070,6070,6070,18
|
|
20240315,130900,81840690,6070,6070,6070,6070,0
|
|
20240315,130800,81840690,6070,6070,6070,6070,0
|
|
20240315,130700,81840690,6070,6070,6070,6070,0
|
|
20240315,130600,81840690,6070,6070,6070,6070,0
|
|
20240315,130500,81840690,6070,6070,6070,6070,2
|
|
20240315,130400,81828550,6050,6050,6050,6050,0
|
|
20240315,130300,81828550,6050,6050,6050,6050,1
|
|
20240315,130200,81822500,6070,6070,6070,6070,0
|
|
20240315,130100,81822500,6070,6070,6070,6070,0
|
|
20240315,130000,81822500,6070,6070,6070,6070,0
|
|
20240315,125900,81822500,6070,6070,6070,6070,0
|
|
20240315,125800,81822500,6070,6070,6070,6070,0
|
|
20240315,125700,81822500,6070,6070,6070,6070,0
|
|
20240315,125600,81822500,6070,6070,6070,6070,0
|
|
20240315,125500,81822500,6070,6070,6070,6070,0
|
|
20240315,125400,81822500,6070,6070,6070,6070,0
|
|
20240315,125300,81822500,6070,6070,6070,6070,0
|
|
20240315,125200,81822500,6070,6070,6070,6070,0
|
|
20240315,125100,81822500,6070,6060,6070,6060,8
|
|
20240315,125000,81774010,6060,6060,6060,6060,150
|
|
20240315,124900,80865010,6060,6050,6060,6050,187
|
|
20240315,124800,79733550,6060,6060,6060,6050,158
|
|
20240315,124700,78777230,6060,6060,6060,6060,50
|
|
20240315,124600,78474230,6070,6070,6070,6070,0
|
|
20240315,124500,78474230,6070,6060,6070,6060,14
|
|
20240315,124400,78389350,6070,6070,6070,6070,0
|
|
20240315,124300,78389350,6070,6070,6070,6070,0
|
|
20240315,124200,78389350,6070,6060,6070,6060,10
|
|
20240315,124100,78328680,6070,6060,6070,6060,11
|
|
20240315,124000,78262010,6070,6070,6070,6070,0
|
|
20240315,123900,78262010,6070,6070,6070,6070,2
|
|
20240315,123800,78249870,6060,6070,6070,6060,1682
|
|
20240315,123700,68044350,6090,6090,6090,6090,0
|
|
20240315,123600,68044350,6090,6090,6090,6090,0
|
|
20240315,123500,68044350,6090,6090,6090,6090,0
|
|
20240315,123400,68044350,6090,6090,6090,6090,0
|
|
20240315,123300,68044350,6090,6090,6090,6090,0
|
|
20240315,123200,68044350,6090,6080,6090,6080,2
|
|
20240315,123100,68032180,6070,6070,6070,6070,0
|
|
20240315,123000,68032180,6070,6070,6070,6070,0
|
|
20240315,122900,68032180,6070,6070,6070,6070,400
|
|
20240315,122800,65604180,6070,6070,6070,6070,48
|
|
20240315,122700,65312820,6070,6070,6070,6070,229
|
|
20240315,122600,63922790,6090,6090,6090,6090,0
|
|
20240315,122500,63922790,6090,6090,6090,6090,0
|
|
20240315,122400,63922790,6090,6080,6090,6080,16
|
|
20240315,122300,63825430,6080,6080,6080,6080,0
|
|
20240315,122200,63825430,6080,6080,6080,6080,0
|
|
20240315,122100,63825430,6080,6080,6080,6080,0
|
|
20240315,122000,63825430,6080,6080,6080,6080,156
|
|
20240315,121900,62876950,6090,6090,6090,6090,0
|
|
20240315,121800,62876950,6090,6090,6090,6090,0
|
|
20240315,121700,62876950,6090,6080,6090,6080,30
|
|
20240315,121600,62694450,6100,6100,6100,6100,0
|
|
20240315,121500,62694450,6100,6100,6100,6100,0
|
|
20240315,121400,62694450,6100,6100,6100,6100,0
|
|
20240315,121300,62694450,6100,6100,6100,6100,0
|
|
20240315,121200,62694450,6100,6100,6100,6100,0
|
|
20240315,121100,62694450,6100,6100,6100,6100,0
|
|
20240315,121000,62694450,6100,6100,6100,6100,0
|
|
20240315,120900,62694450,6100,6100,6100,6100,0
|
|
20240315,120800,62694450,6100,6100,6100,6100,0
|
|
20240315,120700,62694450,6100,6100,6100,6100,0
|
|
20240315,120600,62694450,6100,6100,6100,6100,2
|
|
20240315,120500,62682250,6100,6100,6100,6100,0
|
|
20240315,120400,62682250,6100,6100,6100,6100,0
|
|
20240315,120300,62682250,6100,6100,6100,6100,0
|
|
20240315,120200,62682250,6100,6100,6100,6100,0
|
|
20240315,120100,62682250,6100,6100,6100,6100,0
|
|
20240315,120000,62682250,6100,6100,6100,6100,5
|
|
20240315,115900,62651750,6080,6090,6090,6080,137
|
|
20240315,115800,61818720,6110,6110,6110,6110,0
|
|
20240315,115700,61818720,6110,6110,6110,6110,0
|
|
20240315,115600,61818720,6110,6110,6110,6110,0
|
|
20240315,115500,61818720,6110,6110,6110,6110,0
|
|
20240315,115400,61818720,6110,6110,6110,6110,0
|
|
20240315,115300,61818720,6110,6110,6110,6110,0
|
|
20240315,115200,61818720,6110,6110,6110,6110,0
|
|
20240315,115100,61818720,6110,6110,6110,6110,0
|
|
20240315,115000,61818720,6110,6110,6110,6110,0
|
|
20240315,114900,61818720,6110,6110,6110,6110,0
|
|
20240315,114800,61818720,6110,6110,6110,6110,0
|
|
20240315,114700,61818720,6110,6110,6110,6110,0
|
|
20240315,114600,61818720,6110,6110,6110,6110,0
|
|
20240315,114500,61818720,6110,6110,6110,6110,0
|
|
20240315,114400,61818720,6110,6110,6110,6110,0
|
|
20240315,114300,61818720,6110,6110,6110,6110,0
|
|
20240315,114200,61818720,6110,6110,6110,6110,0
|
|
20240315,114100,61818720,6110,6110,6110,6110,0
|
|
20240315,114000,61818720,6110,6110,6110,6110,0
|
|
20240315,113900,61818720,6110,6110,6110,6110,0
|
|
20240315,113800,61818720,6110,6110,6110,6110,0
|
|
20240315,113700,61818720,6110,6110,6110,6110,0
|
|
20240315,113600,61818720,6110,6110,6110,6110,0
|
|
20240315,113500,61818720,6110,6110,6110,6110,0
|
|
20240315,113400,61818720,6110,6110,6110,6110,0
|
|
20240315,113300,61818720,6110,6110,6110,6110,0
|
|
20240315,113200,61818720,6110,6110,6110,6110,0
|
|
20240315,113100,61818720,6110,6110,6110,6110,0
|
|
20240315,113000,61818720,6110,6110,6110,6110,0
|
|
20240315,112900,61818720,6110,6100,6110,6100,4
|
|
20240315,112800,61794310,6100,6100,6100,6100,0
|
|
20240315,112700,61794310,6100,6100,6100,6100,7
|
|
20240315,112600,61751610,6090,6090,6090,6090,0
|
|
20240315,112500,61751610,6090,6090,6090,6090,59
|
|
20240315,112400,61392300,6070,6070,6070,6070,0
|
|
20240315,112300,61392300,6070,6080,6080,6070,640
|
|
20240315,112200,57502410,6090,6090,6090,6090,0
|
|
20240315,112100,57502410,6090,6090,6090,6090,0
|
|
20240315,112000,57502410,6090,6090,6090,6090,0
|
|
20240315,111900,57502410,6090,6090,6090,6090,4
|
|
20240315,111800,57478050,6080,6080,6080,6080,0
|
|
20240315,111700,57478050,6080,6080,6080,6080,0
|
|
20240315,111600,57478050,6080,6080,6080,6080,0
|
|
20240315,111500,57478050,6080,6080,6080,6080,154
|
|
20240315,111400,56541730,6090,6090,6090,6090,0
|
|
20240315,111300,56541730,6090,6090,6090,6090,0
|
|
20240315,111200,56541730,6090,6090,6090,6090,0
|
|
20240315,111100,56541730,6090,6090,6090,6090,0
|
|
20240315,111000,56541730,6090,6090,6090,6090,0
|
|
20240315,110900,56541730,6090,6090,6090,6090,0
|
|
20240315,110800,56541730,6090,6090,6090,6090,0
|
|
20240315,110700,56541730,6090,6090,6090,6090,0
|
|
20240315,110600,56541730,6090,6090,6090,6090,3
|
|
20240315,110500,56523460,6090,6090,6090,6090,197
|
|
20240315,110400,55323730,6100,6100,6100,6100,0
|
|
20240315,110300,55323730,6100,6100,6100,6100,0
|
|
20240315,110200,55323730,6100,6100,6100,6100,0
|
|
20240315,110100,55323730,6100,6100,6100,6100,0
|
|
20240315,110000,55323730,6100,6100,6100,6100,0
|
|
20240315,105900,55323730,6100,6100,6100,6100,100
|
|
20240315,105800,54713730,6100,6100,6100,6100,0
|
|
20240315,105700,54713730,6100,6100,6100,6100,0
|
|
20240315,105600,54713730,6100,6100,6100,6100,0
|
|
20240315,105500,54713730,6100,6100,6100,6100,0
|
|
20240315,105400,54713730,6100,6090,6100,6090,2
|
|
20240315,105300,54701540,6100,6100,6100,6100,1
|
|
20240315,105200,54695440,6100,6100,6100,6100,0
|
|
20240315,105100,54695440,6100,6100,6100,6100,0
|
|
20240315,105000,54695440,6100,6100,6100,6100,0
|
|
20240315,104900,54695440,6100,6100,6100,6100,0
|
|
20240315,104800,54695440,6100,6100,6100,6100,0
|
|
20240315,104700,54695440,6100,6100,6100,6100,0
|
|
20240315,104600,54695440,6100,6100,6100,6100,0
|
|
20240315,104500,54695440,6100,6100,6100,6100,0
|
|
20240315,104400,54695440,6100,6100,6100,6100,0
|
|
20240315,104300,54695440,6100,6100,6100,6100,0
|
|
20240315,104200,54695440,6100,6100,6100,6100,0
|
|
20240315,104100,54695440,6100,6100,6100,6100,73
|
|
20240315,104000,54250140,6100,6100,6100,6100,0
|
|
20240315,103900,54250140,6100,6100,6100,6100,0
|
|
20240315,103800,54250140,6100,6100,6100,6100,0
|
|
20240315,103700,54250140,6100,6100,6100,6100,0
|
|
20240315,103600,54250140,6100,6100,6100,6100,0
|
|
20240315,103500,54250140,6100,6100,6100,6100,3
|
|
20240315,103400,54231840,6090,6090,6090,6090,53
|
|
20240315,103300,53909070,6100,6100,6100,6100,0
|
|
20240315,103200,53909070,6100,6100,6100,6100,0
|
|
20240315,103100,53909070,6100,6100,6100,6100,0
|
|
20240315,103000,53909070,6100,6100,6100,6100,1
|
|
20240315,102900,53902970,6100,6100,6100,6100,0
|
|
20240315,102800,53902970,6100,6100,6100,6100,0
|
|
20240315,102700,53902970,6100,6100,6100,6100,0
|
|
20240315,102600,53902970,6100,6100,6100,6100,34
|
|
20240315,102500,53695570,6100,6100,6100,6100,0
|
|
20240315,102400,53695570,6100,6100,6100,6100,0
|
|
20240315,102300,53695570,6100,6090,6100,6090,97
|
|
20240315,102200,53104620,6100,6100,6100,6100,2056
|
|
20240315,102100,40563020,6100,6100,6100,6100,1
|
|
20240315,102000,40556920,6100,6100,6100,6100,5
|
|
20240315,101900,40526420,6100,6100,6100,6100,0
|
|
20240315,101800,40526420,6100,6090,6100,6090,4
|
|
20240315,101700,40502030,6100,6100,6100,6100,4
|
|
20240315,101600,40477630,6080,6090,6090,6080,497
|
|
20240315,101500,37455830,6090,6140,6150,6090,186
|
|
20240315,101400,36319830,6120,6120,6120,6120,20
|
|
20240315,101300,36197430,6160,6160,6160,6160,0
|
|
20240315,101200,36197430,6160,6160,6160,6160,0
|
|
20240315,101100,36197430,6160,6160,6160,6160,0
|
|
20240315,101000,36197430,6160,6160,6160,6160,0
|
|
20240315,100900,36197430,6160,6150,6160,6150,12
|
|
20240315,100800,36123620,6150,6150,6150,6150,4
|
|
20240315,100700,36099020,6160,6160,6160,6160,0
|
|
20240315,100600,36099020,6160,6160,6160,6160,0
|
|
20240315,100500,36099020,6160,6160,6160,6160,0
|
|
20240315,100400,36099020,6160,6150,6160,6150,15
|
|
20240315,100300,36006750,6150,6140,6150,6140,3
|
|
20240315,100200,35988310,6130,6130,6130,6130,0
|
|
20240315,100100,35988310,6130,6130,6130,6130,30
|
|
20240315,100000,35804410,6150,6150,6150,6150,0
|
|
20240315,095900,35804410,6150,6150,6150,6150,1
|
|
20240315,095800,35798260,6150,6150,6150,6150,0
|
|
20240315,095700,35798260,6150,6150,6150,6150,1
|
|
20240315,095600,35792110,6150,6150,6150,6150,0
|
|
20240315,095500,35792110,6150,6140,6150,6140,11
|
|
20240315,095400,35724470,6130,6150,6160,6130,67
|
|
20240315,095300,35313000,6150,6150,6150,6150,1
|
|
20240315,095200,35306850,6160,6160,6160,6160,0
|
|
20240315,095100,35306850,6160,6160,6160,6160,0
|
|
20240315,095000,35306850,6160,6160,6160,6160,0
|
|
20240315,094900,35306850,6160,6130,6160,6130,20
|
|
20240315,094800,35184100,6160,6160,6160,6160,0
|
|
20240315,094700,35184100,6160,6160,6160,6160,0
|
|
20240315,094600,35184100,6160,6160,6160,6160,0
|
|
20240315,094500,35184100,6160,6160,6160,6160,0
|
|
20240315,094400,35184100,6160,6160,6160,6160,30
|
|
20240315,094300,34999300,6160,6160,6160,6160,4
|
|
20240315,094200,34974660,6150,6150,6150,6150,0
|
|
20240315,094100,34974660,6150,6150,6150,6150,31
|
|
20240315,094000,34784010,6150,6150,6150,6150,0
|
|
20240315,093900,34784010,6150,6150,6150,6150,0
|
|
20240315,093800,34784010,6150,6140,6150,6140,348
|
|
20240315,093700,32643910,6150,6150,6150,6150,0
|
|
20240315,093600,32643910,6150,6150,6150,6150,0
|
|
20240315,093500,32643910,6150,6150,6150,6150,0
|
|
20240315,093400,32643910,6150,6150,6150,6150,0
|
|
20240315,093300,32643910,6150,6150,6150,6150,0
|
|
20240315,093200,32643910,6150,6100,6150,6100,579
|
|
20240315,093100,29106330,6100,6100,6100,6100,137
|
|
20240315,093000,28270630,6100,6100,6110,6100,23
|
|
20240315,092900,28130260,6080,6160,6160,6080,358
|
|
20240315,092800,25947050,6160,6160,6160,6160,0
|
|
20240315,092700,25947050,6160,6160,6160,6160,2
|
|
20240315,092600,25934730,6120,6170,6180,6120,16
|
|
20240315,092500,25836200,6180,6180,6180,6180,0
|
|
20240315,092400,25836200,6180,6170,6190,6120,666
|
|
20240315,092300,21746690,6170,6170,6170,6170,17
|
|
20240315,092200,21641800,6190,6200,6200,6190,276
|
|
20240315,092100,19933300,6190,6190,6190,6190,40
|
|
20240315,092000,19685700,6220,6180,6220,6180,201
|
|
20240315,091900,18437120,6230,6130,6230,6130,104
|
|
20240315,091800,17793810,6140,6120,6140,6120,1033
|
|
20240315,091700,11471550,6120,6120,6120,6120,0
|
|
20240315,091600,11471550,6120,6110,6120,6110,122
|
|
20240315,091500,10725600,6120,6120,6120,6120,432
|
|
20240315,091400,8081760,6120,6090,6120,6090,625
|
|
20240315,091300,4261990,6080,6080,6080,6080,272
|
|
20240315,091200,2608230,6080,6080,6090,6080,41
|
|
20240315,091100,2358910,6090,6090,6090,6090,1
|
|
20240315,091000,2352820,6120,6120,6120,6120,0
|
|
20240315,090900,2352820,6120,6120,6120,6120,13
|
|
20240315,090800,2273260,6080,6090,6090,6080,148
|
|
20240315,090700,1372420,6120,6120,6120,6120,0
|
|
20240315,090600,1372420,6120,6120,6120,6120,7
|
|
20240315,090500,1329580,6120,6120,6120,6120,0
|
|
20240315,090400,1329580,6120,6130,6130,6120,157
|
|
20240315,090300,367820,6130,6130,6130,6130,0
|
|
20240315,090200,367820,6130,6140,6140,6130,2
|
|
20240315,090100,355550,6140,6140,6140,6140,1
|
|
20240315,090000,349410,6130,6130,6130,6130,57
|