671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,200800,230611580,11020,11020,11020,11020,1163
|
|
20240314,200700,230611580,11020,11020,11020,11020,0
|
|
20240314,200600,230611580,11020,11020,11020,11020,0
|
|
20240314,200500,230611580,11020,11020,11020,11020,0
|
|
20240314,200400,230611580,11020,11020,11020,11020,0
|
|
20240314,200300,230611580,11020,11020,11020,11020,0
|
|
20240314,200200,230611580,11020,11020,11020,11020,0
|
|
20240314,200100,230611580,11020,11020,11020,11020,0
|
|
20240314,200000,230611580,11020,11020,11020,11020,0
|
|
20240314,195900,230611580,11020,11020,11020,11020,0
|
|
20240314,195800,230611580,11020,11020,11020,11020,0
|
|
20240314,195700,230611580,11020,11020,11020,11020,0
|
|
20240314,195600,230611580,11020,11020,11020,11020,0
|
|
20240314,195500,230611580,11020,11020,11020,11020,0
|
|
20240314,195400,230611580,11020,11020,11020,11020,0
|
|
20240314,195300,230611580,11020,11020,11020,11020,0
|
|
20240314,195200,230611580,11020,11020,11020,11020,0
|
|
20240314,195100,230611580,11020,11020,11020,11020,0
|
|
20240314,195000,230611580,11020,11020,11020,11020,0
|
|
20240314,194900,230611580,11020,11020,11020,11020,0
|
|
20240314,194800,230611580,11020,11020,11020,11020,0
|
|
20240314,194700,230611580,11020,11020,11020,11020,0
|
|
20240314,194600,230611580,11020,11020,11020,11020,0
|
|
20240314,194500,230611580,11020,11020,11020,11020,0
|
|
20240314,194400,230611580,11020,11020,11020,11020,0
|
|
20240314,194300,230611580,11020,11020,11020,11020,0
|
|
20240314,194200,230611580,11020,11020,11020,11020,0
|
|
20240314,194100,230611580,11020,11020,11020,11020,0
|
|
20240314,194000,230611580,11020,11020,11020,11020,0
|
|
20240314,193900,230611580,11020,11020,11020,11020,0
|
|
20240314,193800,230611580,11020,11020,11020,11020,1163
|
|
20240314,193700,230611580,11020,11020,11020,11020,0
|
|
20240314,193600,230611580,11020,11020,11020,11020,0
|
|
20240314,193500,230611580,11020,11020,11020,11020,0
|
|
20240314,193400,230611580,11020,11020,11020,11020,0
|
|
20240314,193300,230611580,11020,11020,11020,11020,0
|
|
20240314,193200,230611580,11020,11020,11020,11020,0
|
|
20240314,193100,230611580,11020,11020,11020,11020,0
|
|
20240314,193000,230611580,11020,11020,11020,11020,0
|
|
20240314,192900,230611580,11020,11020,11020,11020,0
|
|
20240314,192800,230611580,11020,11020,11020,11020,0
|
|
20240314,192700,230611580,11020,11020,11020,11020,0
|
|
20240314,192600,230611580,11020,11020,11020,11020,0
|
|
20240314,192500,230611580,11020,11020,11020,11020,0
|
|
20240314,192400,230611580,11020,11020,11020,11020,0
|
|
20240314,192300,230611580,11020,11020,11020,11020,0
|
|
20240314,192200,230611580,11020,11020,11020,11020,0
|
|
20240314,192100,230611580,11020,11020,11020,11020,0
|
|
20240314,192000,230611580,11020,11020,11020,11020,0
|
|
20240314,191900,230611580,11020,11020,11020,11020,0
|
|
20240314,191800,230611580,11020,11020,11020,11020,0
|
|
20240314,191700,230611580,11020,11020,11020,11020,0
|
|
20240314,191600,230611580,11020,11020,11020,11020,0
|
|
20240314,191500,230611580,11020,11020,11020,11020,0
|
|
20240314,191400,230611580,11020,11020,11020,11020,0
|
|
20240314,191300,230611580,11020,11020,11020,11020,0
|
|
20240314,191200,230611580,11020,11020,11020,11020,0
|
|
20240314,191100,230611580,11020,11020,11020,11020,0
|
|
20240314,191000,230611580,11020,11020,11020,11020,0
|
|
20240314,190900,230611580,11020,11020,11020,11020,0
|
|
20240314,190800,230611580,11020,11020,11020,11020,1163
|
|
20240314,190700,230611580,11020,11020,11020,11020,0
|
|
20240314,190600,230611580,11020,11020,11020,11020,0
|
|
20240314,190500,230611580,11020,11020,11020,11020,0
|
|
20240314,190400,230611580,11020,11020,11020,11020,0
|
|
20240314,190300,230611580,11020,11020,11020,11020,0
|
|
20240314,190200,230611580,11020,11020,11020,11020,0
|
|
20240314,190100,230611580,11020,11020,11020,11020,0
|
|
20240314,190000,230611580,11020,11020,11020,11020,0
|
|
20240314,185900,230611580,11020,11020,11020,11020,0
|
|
20240314,185800,230611580,11020,11020,11020,11020,0
|
|
20240314,185700,230611580,11020,11020,11020,11020,0
|
|
20240314,185600,230611580,11020,11020,11020,11020,0
|
|
20240314,185500,230611580,11020,11020,11020,11020,0
|
|
20240314,185400,230611580,11020,11020,11020,11020,0
|
|
20240314,185300,230611580,11020,11020,11020,11020,0
|
|
20240314,185200,230611580,11020,11020,11020,11020,0
|
|
20240314,185100,230611580,11020,11020,11020,11020,0
|
|
20240314,185000,230611580,11020,11020,11020,11020,0
|
|
20240314,184900,230611580,11020,11020,11020,11020,0
|
|
20240314,184800,230611580,11020,11020,11020,11020,0
|
|
20240314,184700,230611580,11020,11020,11020,11020,0
|
|
20240314,184600,230611580,11020,11020,11020,11020,0
|
|
20240314,184500,230611580,11020,11020,11020,11020,0
|
|
20240314,184400,230611580,11020,11020,11020,11020,0
|
|
20240314,184300,230611580,11020,11020,11020,11020,0
|
|
20240314,184200,230611580,11020,11020,11020,11020,0
|
|
20240314,184100,230611580,11020,11020,11020,11020,0
|
|
20240314,184000,230611580,11020,11020,11020,11020,0
|
|
20240314,183900,230611580,11020,11020,11020,11020,0
|
|
20240314,183800,230611580,11020,11020,11020,11020,1163
|
|
20240314,183700,230611580,11020,11020,11020,11020,0
|
|
20240314,183600,230611580,11020,11020,11020,11020,0
|
|
20240314,183500,230611580,11020,11020,11020,11020,0
|
|
20240314,183400,230611580,11020,11020,11020,11020,0
|
|
20240314,183300,230611580,11020,11020,11020,11020,0
|
|
20240314,183200,230611580,11020,11020,11020,11020,0
|
|
20240314,183100,230611580,11020,11020,11020,11020,0
|
|
20240314,183000,230611580,11020,11020,11020,11020,0
|
|
20240314,182900,230611580,11020,11020,11020,11020,0
|
|
20240314,182800,230611580,11020,11020,11020,11020,0
|
|
20240314,182700,230611580,11020,11020,11020,11020,0
|
|
20240314,182600,230611580,11020,11020,11020,11020,0
|
|
20240314,182500,230611580,11020,11020,11020,11020,0
|
|
20240314,182400,230611580,11020,11020,11020,11020,0
|
|
20240314,182300,230611580,11020,11020,11020,11020,0
|
|
20240314,182200,230611580,11020,11020,11020,11020,0
|
|
20240314,182100,230611580,11020,11020,11020,11020,0
|
|
20240314,182000,230611580,11020,11020,11020,11020,0
|
|
20240314,181900,230611580,11020,11020,11020,11020,0
|
|
20240314,181800,230611580,11020,11020,11020,11020,0
|
|
20240314,181700,230611580,11020,11020,11020,11020,0
|
|
20240314,181600,230611580,11020,11020,11020,11020,0
|
|
20240314,181500,230611580,11020,11020,11020,11020,0
|
|
20240314,181400,230611580,11020,11020,11020,11020,0
|
|
20240314,181300,230611580,11020,11020,11020,11020,0
|
|
20240314,181200,230611580,11020,11020,11020,11020,0
|
|
20240314,181100,230611580,11020,11020,11020,11020,0
|
|
20240314,181000,230611580,11020,11020,11020,11020,0
|
|
20240314,180900,230611580,11020,11020,11020,11020,0
|
|
20240314,180800,230611580,11020,11020,11020,11020,1163
|
|
20240314,180700,230611580,11020,11020,11020,11020,0
|
|
20240314,180600,230611580,11020,11020,11020,11020,0
|
|
20240314,180500,230611580,11020,11020,11020,11020,0
|
|
20240314,180400,230611580,11020,11020,11020,11020,0
|
|
20240314,180300,230611580,11020,11020,11020,11020,0
|
|
20240314,180200,230611580,11020,11020,11020,11020,0
|
|
20240314,180100,230611580,11020,11020,11020,11020,0
|
|
20240314,180000,230611580,11020,11020,11020,11020,0
|
|
20240314,175900,230611580,11020,11020,11020,11020,0
|
|
20240314,175800,230611580,11020,11020,11020,11020,0
|
|
20240314,175700,230611580,11020,11020,11020,11020,0
|
|
20240314,175600,230611580,11020,11020,11020,11020,0
|
|
20240314,175500,230611580,11020,11020,11020,11020,0
|
|
20240314,175400,230611580,11020,11020,11020,11020,0
|
|
20240314,175300,230611580,11020,11020,11020,11020,0
|
|
20240314,175200,230611580,11020,11020,11020,11020,0
|
|
20240314,175100,230611580,11020,11020,11020,11020,0
|
|
20240314,175000,230611580,11020,11020,11020,11020,0
|
|
20240314,174900,230611580,11020,11020,11020,11020,0
|
|
20240314,174800,230611580,11020,11020,11020,11020,0
|
|
20240314,174700,230611580,11020,11020,11020,11020,0
|
|
20240314,174600,230611580,11020,11020,11020,11020,0
|
|
20240314,174500,230611580,11020,11020,11020,11020,0
|
|
20240314,174400,230611580,11020,11020,11020,11020,0
|
|
20240314,174300,230611580,11020,11020,11020,11020,0
|
|
20240314,174200,230611580,11020,11020,11020,11020,0
|
|
20240314,174100,230611580,11020,11020,11020,11020,0
|
|
20240314,174000,230611580,11020,11020,11020,11020,0
|
|
20240314,173900,230611580,11020,11020,11020,11020,0
|
|
20240314,173800,230611580,11020,11020,11020,11020,1163
|
|
20240314,173700,230611580,11020,11020,11020,11020,0
|
|
20240314,173600,230611580,11020,11020,11020,11020,0
|
|
20240314,173500,230611580,11020,11020,11020,11020,0
|
|
20240314,173400,230611580,11020,11020,11020,11020,0
|
|
20240314,173300,230611580,11020,11020,11020,11020,0
|
|
20240314,173200,230611580,11020,11020,11020,11020,0
|
|
20240314,173100,230611580,11020,11020,11020,11020,0
|
|
20240314,173000,230611580,11020,11020,11020,11020,0
|
|
20240314,172900,230611580,11020,11020,11020,11020,0
|
|
20240314,172800,230611580,11020,11020,11020,11020,0
|
|
20240314,172700,230611580,11020,11020,11020,11020,0
|
|
20240314,172600,230611580,11020,11020,11020,11020,0
|
|
20240314,172500,230611580,11020,11020,11020,11020,0
|
|
20240314,172400,230611580,11020,11020,11020,11020,0
|
|
20240314,172300,230611580,11020,11020,11020,11020,0
|
|
20240314,172200,230611580,11020,11020,11020,11020,0
|
|
20240314,172100,230611580,11020,11020,11020,11020,0
|
|
20240314,172000,230611580,11020,11020,11020,11020,0
|
|
20240314,171900,230611580,11020,11020,11020,11020,0
|
|
20240314,171800,230611580,11020,11020,11020,11020,0
|
|
20240314,171700,230611580,11020,11020,11020,11020,0
|
|
20240314,171600,230611580,11020,11020,11020,11020,0
|
|
20240314,171500,230611580,11020,11020,11020,11020,0
|
|
20240314,171400,230611580,11020,11020,11020,11020,0
|
|
20240314,171300,230611580,11020,11020,11020,11020,0
|
|
20240314,171200,230611580,11020,11020,11020,11020,0
|
|
20240314,171100,230611580,11020,11020,11020,11020,0
|
|
20240314,171000,230611580,11020,11020,11020,11020,0
|
|
20240314,170900,230611580,11020,11020,11020,11020,0
|
|
20240314,170800,230611580,11020,11020,11020,11020,1163
|
|
20240314,170700,230611580,11020,11020,11020,11020,0
|
|
20240314,170600,230611580,11020,11020,11020,11020,0
|
|
20240314,170500,230611580,11020,11020,11020,11020,0
|
|
20240314,170400,230611580,11020,11020,11020,11020,0
|
|
20240314,170300,230611580,11020,11020,11020,11020,0
|
|
20240314,170200,230611580,11020,11020,11020,11020,0
|
|
20240314,170100,230611580,11020,11020,11020,11020,0
|
|
20240314,170000,230611580,11020,11020,11020,11020,0
|
|
20240314,165900,230611580,11020,11020,11020,11020,0
|
|
20240314,165800,230611580,11020,11020,11020,11020,0
|
|
20240314,165700,230611580,11020,11020,11020,11020,0
|
|
20240314,165600,230611580,11020,11020,11020,11020,0
|
|
20240314,165500,230611580,11020,11020,11020,11020,0
|
|
20240314,165400,230611580,11020,11020,11020,11020,0
|
|
20240314,165300,230611580,11020,11020,11020,11020,0
|
|
20240314,165200,230611580,11020,11020,11020,11020,0
|
|
20240314,165100,230611580,11020,11020,11020,11020,0
|
|
20240314,165000,230611580,11020,11020,11020,11020,0
|
|
20240314,164900,230611580,11020,11020,11020,11020,0
|
|
20240314,164800,230611580,11020,11020,11020,11020,0
|
|
20240314,164700,230611580,11020,11020,11020,11020,0
|
|
20240314,164600,230611580,11020,11020,11020,11020,0
|
|
20240314,164500,230611580,11020,11020,11020,11020,0
|
|
20240314,164400,230611580,11020,11020,11020,11020,0
|
|
20240314,164300,230611580,11020,11020,11020,11020,0
|
|
20240314,164200,230611580,11020,11020,11020,11020,0
|
|
20240314,164100,230611580,11020,11020,11020,11020,0
|
|
20240314,164000,230611580,11020,11020,11020,11020,0
|
|
20240314,163900,230611580,11020,11020,11020,11020,0
|
|
20240314,163800,230611580,11020,11020,11020,11020,1163
|
|
20240314,163700,230611580,11020,11020,11020,11020,0
|
|
20240314,163600,230611580,11020,11020,11020,11020,0
|
|
20240314,163500,230611580,11020,11020,11020,11020,0
|
|
20240314,163400,230611580,11020,11020,11020,11020,0
|
|
20240314,163300,230611580,11020,11020,11020,11020,0
|
|
20240314,163200,230611580,11020,11020,11020,11020,0
|
|
20240314,163100,230611580,11020,11020,11020,11020,0
|
|
20240314,163000,230611580,11020,11020,11020,11020,0
|
|
20240314,162900,230611580,11020,11020,11020,11020,0
|
|
20240314,162800,230611580,11020,11020,11020,11020,0
|
|
20240314,162700,230611580,11020,11020,11020,11020,0
|
|
20240314,162600,230611580,11020,11020,11020,11020,0
|
|
20240314,162500,230611580,11020,11020,11020,11020,0
|
|
20240314,162400,230611580,11020,11020,11020,11020,0
|
|
20240314,162300,230611580,11020,11020,11020,11020,0
|
|
20240314,162200,230611580,11020,11020,11020,11020,0
|
|
20240314,162100,230611580,11020,11020,11020,11020,0
|
|
20240314,162000,230611580,11020,11020,11020,11020,0
|
|
20240314,161900,230611580,11020,11020,11020,11020,0
|
|
20240314,161800,230611580,11020,11020,11020,11020,0
|
|
20240314,161700,230611580,11020,11020,11020,11020,0
|
|
20240314,161600,230611580,11020,11020,11020,11020,0
|
|
20240314,161500,230611580,11020,11020,11020,11020,0
|
|
20240314,161400,230611580,11020,11020,11020,11020,0
|
|
20240314,161300,230611580,11020,11020,11020,11020,0
|
|
20240314,161200,230611580,11020,11020,11020,11020,0
|
|
20240314,161100,230611580,11020,11020,11020,11020,0
|
|
20240314,161000,230611580,11020,11020,11020,11020,0
|
|
20240314,160900,230611580,11020,11020,11020,11020,0
|
|
20240314,160800,230611580,11020,11020,11020,11020,1163
|
|
20240314,160700,230611580,11020,11020,11020,11020,0
|
|
20240314,160600,230611580,11020,11020,11020,11020,0
|
|
20240314,160500,230611580,11020,11020,11020,11020,0
|
|
20240314,160400,230611580,11020,11020,11020,11020,0
|
|
20240314,160300,230611580,11020,11020,11020,11020,0
|
|
20240314,160200,230611580,11020,11020,11020,11020,0
|
|
20240314,160100,230611580,11020,11020,11020,11020,0
|
|
20240314,160000,230611580,11020,11020,11020,11020,0
|
|
20240314,155900,230611580,11020,11020,11020,11020,0
|
|
20240314,155800,230611580,11020,11020,11020,11020,0
|
|
20240314,155700,230611580,11020,11020,11020,11020,0
|
|
20240314,155600,230611580,11020,11020,11020,11020,0
|
|
20240314,155500,230611580,11020,11020,11020,11020,0
|
|
20240314,155400,230611580,11020,11020,11020,11020,0
|
|
20240314,155300,230611580,11020,11020,11020,11020,0
|
|
20240314,155200,230611580,11020,11020,11020,11020,0
|
|
20240314,155100,230611580,11020,11020,11020,11020,0
|
|
20240314,155000,230611580,11020,11020,11020,11020,0
|
|
20240314,154900,230611580,11020,11020,11020,11020,0
|
|
20240314,154800,230611580,11020,11020,11020,11020,0
|
|
20240314,154700,230611580,11020,11020,11020,11020,0
|
|
20240314,154600,230611580,11020,11020,11020,11020,0
|
|
20240314,154500,230611580,11020,11020,11020,11020,0
|
|
20240314,154400,230611580,11020,11020,11020,11020,0
|
|
20240314,154300,230611580,11020,11020,11020,11020,0
|
|
20240314,154200,230611580,11020,11020,11020,11020,0
|
|
20240314,154100,230611580,11020,11020,11020,11020,0
|
|
20240314,154000,230611580,11020,11020,11020,11020,0
|
|
20240314,153900,230611580,11020,11020,11020,11020,0
|
|
20240314,153800,230611580,11020,11020,11020,11020,1163
|
|
20240314,153700,230611580,11020,11020,11020,11020,0
|
|
20240314,153600,230611580,11020,11020,11020,11020,0
|
|
20240314,153500,230611580,11020,11020,11020,11020,0
|
|
20240314,153400,230611580,11020,11020,11020,11020,0
|
|
20240314,153300,230611580,11020,11020,11020,11020,0
|
|
20240314,153200,230611580,11020,11020,11020,11020,0
|
|
20240314,153100,230611580,11020,11020,11020,11020,0
|
|
20240314,153000,230611580,11020,11020,11020,11020,1163
|
|
20240314,152900,217795320,10970,10970,10970,10970,0
|
|
20240314,152800,217795320,10970,10970,10970,10970,0
|
|
20240314,152700,217795320,10970,10970,10970,10970,0
|
|
20240314,152600,217795320,10970,10970,10970,10970,0
|
|
20240314,152500,217795320,10970,10970,10970,10970,0
|
|
20240314,152400,217795320,10970,10970,10970,10970,0
|
|
20240314,152300,217795320,10970,10970,10970,10970,0
|
|
20240314,152200,217795320,10970,10970,10970,10970,0
|
|
20240314,152100,217795320,10970,10970,10970,10970,0
|
|
20240314,152000,217795320,10970,10970,10970,10970,0
|
|
20240314,151900,217795320,10970,10950,10970,10950,297
|
|
20240314,151800,214542020,10930,10930,10930,10930,95
|
|
20240314,151700,213503670,10920,10920,10920,10920,0
|
|
20240314,151600,213503670,10920,10920,10920,10920,0
|
|
20240314,151500,213503670,10920,10920,10920,10920,20
|
|
20240314,151400,213285270,10920,10930,10930,10920,161
|
|
20240314,151300,211525850,10930,10930,10930,10930,0
|
|
20240314,151200,211525850,10930,10930,10930,10930,0
|
|
20240314,151100,211525850,10930,10930,10930,10930,0
|
|
20240314,151000,211525850,10930,10930,10930,10930,0
|
|
20240314,150900,211525850,10930,10930,10930,10930,0
|
|
20240314,150800,211525850,10930,10930,10930,10930,40
|
|
20240314,150700,211088650,10930,10930,10930,10930,2
|
|
20240314,150600,211066790,10940,10940,10940,10940,0
|
|
20240314,150500,211066790,10940,10940,10940,10940,0
|
|
20240314,150400,211066790,10940,10940,10940,10940,5
|
|
20240314,150300,211012090,10920,10920,10920,10920,100
|
|
20240314,150200,209920090,10920,10920,10920,10920,0
|
|
20240314,150100,209920090,10920,10920,10920,10920,0
|
|
20240314,150000,209920090,10920,10920,10920,10920,0
|
|
20240314,145900,209920090,10920,10920,10920,10920,0
|
|
20240314,145800,209920090,10920,10920,10920,10920,0
|
|
20240314,145700,209920090,10920,10920,10920,10920,5
|
|
20240314,145600,209865490,10950,10950,10950,10950,0
|
|
20240314,145500,209865490,10950,10950,10950,10950,0
|
|
20240314,145400,209865490,10950,10950,10950,10950,0
|
|
20240314,145300,209865490,10950,10950,10950,10950,0
|
|
20240314,145200,209865490,10950,10950,10950,10950,0
|
|
20240314,145100,209865490,10950,10950,10950,10950,0
|
|
20240314,145000,209865490,10950,10950,10950,10950,0
|
|
20240314,144900,209865490,10950,10950,10950,10950,0
|
|
20240314,144800,209865490,10950,10950,10950,10950,0
|
|
20240314,144700,209865490,10950,10950,10950,10950,5
|
|
20240314,144600,209810740,10950,10950,10950,10950,0
|
|
20240314,144500,209810740,10950,10950,10950,10950,30
|
|
20240314,144400,209482240,10950,10950,10950,10950,0
|
|
20240314,144300,209482240,10950,10950,10950,10950,0
|
|
20240314,144200,209482240,10950,10950,10950,10950,0
|
|
20240314,144100,209482240,10950,10950,10950,10950,0
|
|
20240314,144000,209482240,10950,10950,10950,10950,0
|
|
20240314,143900,209482240,10950,10950,10950,10950,1
|
|
20240314,143800,209471290,10920,10920,10920,10920,0
|
|
20240314,143700,209471290,10920,10920,10920,10920,0
|
|
20240314,143600,209471290,10920,10920,10920,10920,0
|
|
20240314,143500,209471290,10920,10920,10920,10920,0
|
|
20240314,143400,209471290,10920,10920,10920,10920,0
|
|
20240314,143300,209471290,10920,10920,10920,10920,0
|
|
20240314,143200,209471290,10920,10920,10920,10920,0
|
|
20240314,143100,209471290,10920,10920,10920,10920,0
|
|
20240314,143000,209471290,10920,10920,10920,10920,0
|
|
20240314,142900,209471290,10920,10920,10920,10920,0
|
|
20240314,142800,209471290,10920,10920,10920,10920,0
|
|
20240314,142700,209471290,10920,10920,10920,10920,0
|
|
20240314,142600,209471290,10920,10920,10920,10920,0
|
|
20240314,142500,209471290,10920,10920,10920,10920,0
|
|
20240314,142400,209471290,10920,10920,10920,10920,0
|
|
20240314,142300,209471290,10920,10920,10920,10920,2
|
|
20240314,142200,209449450,10920,10920,10920,10920,1
|
|
20240314,142100,209438530,10930,10930,10930,10930,0
|
|
20240314,142000,209438530,10930,10930,10930,10930,0
|
|
20240314,141900,209438530,10930,10930,10930,10930,0
|
|
20240314,141800,209438530,10930,10930,10930,10930,0
|
|
20240314,141700,209438530,10930,10930,10930,10930,0
|
|
20240314,141600,209438530,10930,10930,10930,10930,31
|
|
20240314,141500,209099700,10930,10930,10930,10930,0
|
|
20240314,141400,209099700,10930,10930,10930,10930,0
|
|
20240314,141300,209099700,10930,10930,10930,10930,0
|
|
20240314,141200,209099700,10930,10930,10930,10930,2
|
|
20240314,141100,209077840,10930,10930,10930,10930,0
|
|
20240314,141000,209077840,10930,10930,10930,10930,0
|
|
20240314,140900,209077840,10930,10930,10930,10930,5
|
|
20240314,140800,209023190,10930,10930,10930,10930,0
|
|
20240314,140700,209023190,10930,10930,10930,10930,0
|
|
20240314,140600,209023190,10930,10930,10930,10930,2
|
|
20240314,140500,209001330,10930,10930,10930,10930,0
|
|
20240314,140400,209001330,10930,10930,10930,10930,0
|
|
20240314,140300,209001330,10930,10930,10930,10930,2
|
|
20240314,140200,208979470,10930,10930,10930,10930,0
|
|
20240314,140100,208979470,10930,10930,10930,10930,0
|
|
20240314,140000,208979470,10930,10930,10930,10930,0
|
|
20240314,135900,208979470,10930,10930,10930,10920,33
|
|
20240314,135800,208618790,10930,10930,10930,10930,0
|
|
20240314,135700,208618790,10930,10930,10930,10930,0
|
|
20240314,135600,208618790,10930,10930,10930,10930,0
|
|
20240314,135500,208618790,10930,10930,10930,10930,0
|
|
20240314,135400,208618790,10930,10930,10930,10930,1
|
|
20240314,135300,208607860,10930,10930,10930,10930,0
|
|
20240314,135200,208607860,10930,10930,10930,10930,10
|
|
20240314,135100,208498560,10930,10930,10930,10930,10
|
|
20240314,135000,208389260,10920,10920,10920,10920,0
|
|
20240314,134900,208389260,10920,10920,10920,10920,460
|
|
20240314,134800,203366060,10930,10930,10930,10930,0
|
|
20240314,134700,203366060,10930,10930,10930,10930,5
|
|
20240314,134600,203311410,10920,10920,10920,10920,14
|
|
20240314,134500,203158530,10920,10920,10920,10920,75
|
|
20240314,134400,202339530,10930,10930,10930,10930,0
|
|
20240314,134300,202339530,10930,10930,10930,10930,0
|
|
20240314,134200,202339530,10930,10930,10930,10930,0
|
|
20240314,134100,202339530,10930,10930,10930,10930,99
|
|
20240314,134000,201257460,10930,10930,10930,10930,0
|
|
20240314,133900,201257460,10930,10930,10930,10930,0
|
|
20240314,133800,201257460,10930,10930,10930,10930,0
|
|
20240314,133700,201257460,10930,10930,10930,10930,10
|
|
20240314,133600,201148160,10940,10940,10940,10940,0
|
|
20240314,133500,201148160,10940,10940,10940,10940,0
|
|
20240314,133400,201148160,10940,10940,10940,10940,0
|
|
20240314,133300,201148160,10940,10940,10940,10940,0
|
|
20240314,133200,201148160,10940,10940,10940,10940,0
|
|
20240314,133100,201148160,10940,10940,10940,10940,205
|
|
20240314,133000,198905460,10950,10950,10950,10950,0
|
|
20240314,132900,198905460,10950,10960,10960,10950,910
|
|
20240314,132800,188940860,10980,10980,10980,10980,0
|
|
20240314,132700,188940860,10980,10980,10980,10980,0
|
|
20240314,132600,188940860,10980,10980,10980,10980,0
|
|
20240314,132500,188940860,10980,10980,10980,10980,146
|
|
20240314,132400,187337780,10980,10980,10980,10980,0
|
|
20240314,132300,187337780,10980,10980,10980,10980,0
|
|
20240314,132200,187337780,10980,10980,10980,10980,16
|
|
20240314,132100,187162100,10980,10980,10980,10980,42
|
|
20240314,132000,186700940,10990,10990,10990,10990,120
|
|
20240314,131900,185382140,10990,10990,10990,10990,0
|
|
20240314,131800,185382140,10990,10990,10990,10990,180
|
|
20240314,131700,183403940,10990,10990,10990,10990,0
|
|
20240314,131600,183403940,10990,10990,10990,10990,0
|
|
20240314,131500,183403940,10990,10990,10990,10990,0
|
|
20240314,131400,183403940,10990,10990,10990,10990,0
|
|
20240314,131300,183403940,10990,10990,10990,10990,0
|
|
20240314,131200,183403940,10990,10990,10990,10990,20
|
|
20240314,131100,183184140,10990,10990,10990,10990,331
|
|
20240314,131000,179546450,10990,10990,10990,10990,0
|
|
20240314,130900,179546450,10990,10990,10990,10990,150
|
|
20240314,130800,177897950,11000,11000,11000,11000,0
|
|
20240314,130700,177897950,11000,11000,11000,11000,176
|
|
20240314,130600,175961950,11010,11010,11010,11010,0
|
|
20240314,130500,175961950,11010,11010,11010,11010,20
|
|
20240314,130400,175741750,11010,11010,11010,11010,149
|
|
20240314,130300,174101260,11010,11010,11010,11010,0
|
|
20240314,130200,174101260,11010,11010,11010,11010,0
|
|
20240314,130100,174101260,11010,11010,11010,11010,1
|
|
20240314,130000,174090250,11010,11010,11010,11010,0
|
|
20240314,125900,174090250,11010,11010,11010,11010,30
|
|
20240314,125800,173759950,11020,11020,11020,11020,125
|
|
20240314,125700,172382450,11020,11020,11020,11020,5
|
|
20240314,125600,172327350,11030,11030,11030,11030,0
|
|
20240314,125500,172327350,11030,11030,11030,11030,10
|
|
20240314,125400,172217050,11020,11020,11020,11020,20
|
|
20240314,125300,171996650,11020,11020,11020,11020,95
|
|
20240314,125200,170949750,11010,11010,11010,11010,20
|
|
20240314,125100,170729550,11020,11020,11020,11020,10
|
|
20240314,125000,170619350,11030,11030,11030,11030,0
|
|
20240314,124900,170619350,11030,11030,11030,11030,0
|
|
20240314,124800,170619350,11030,11030,11030,11030,50
|
|
20240314,124700,170067850,11040,11040,11040,11040,0
|
|
20240314,124600,170067850,11040,11040,11040,11040,0
|
|
20240314,124500,170067850,11040,11040,11040,11040,8
|
|
20240314,124400,169979530,11040,11040,11040,11040,0
|
|
20240314,124300,169979530,11040,11040,11040,11040,0
|
|
20240314,124200,169979530,11040,11040,11040,11040,0
|
|
20240314,124100,169979530,11040,11040,11040,11040,20
|
|
20240314,124000,169758730,11050,11020,11050,11000,734
|
|
20240314,123900,161680030,11000,11000,11000,11000,0
|
|
20240314,123800,161680030,11000,11000,11000,11000,0
|
|
20240314,123700,161680030,11000,11000,11000,11000,0
|
|
20240314,123600,161680030,11000,11000,11000,11000,0
|
|
20240314,123500,161680030,11000,11000,11000,11000,100
|
|
20240314,123400,160580030,11000,11000,11000,11000,0
|
|
20240314,123300,160580030,11000,11000,11000,11000,0
|
|
20240314,123200,160580030,11000,11000,11000,11000,0
|
|
20240314,123100,160580030,11000,11000,11000,11000,0
|
|
20240314,123000,160580030,11000,11000,11000,11000,602
|
|
20240314,122900,153958030,11000,11000,11000,11000,10
|
|
20240314,122800,153848030,11050,11050,11050,11050,0
|
|
20240314,122700,153848030,11050,11050,11050,11050,0
|
|
20240314,122600,153848030,11050,11050,11050,11050,0
|
|
20240314,122500,153848030,11050,11050,11050,11050,0
|
|
20240314,122400,153848030,11050,11050,11050,11050,0
|
|
20240314,122300,153848030,11050,11050,11050,11050,0
|
|
20240314,122200,153848030,11050,11050,11050,11050,0
|
|
20240314,122100,153848030,11050,11050,11050,11050,0
|
|
20240314,122000,153848030,11050,11050,11050,11050,0
|
|
20240314,121900,153848030,11050,11050,11050,11050,0
|
|
20240314,121800,153848030,11050,11050,11050,11050,0
|
|
20240314,121700,153848030,11050,11050,11050,11050,0
|
|
20240314,121600,153848030,11050,11050,11050,11050,0
|
|
20240314,121500,153848030,11050,11050,11050,11050,0
|
|
20240314,121400,153848030,11050,11050,11060,11050,269
|
|
20240314,121300,150874020,11050,11050,11050,11050,9
|
|
20240314,121200,150774570,11050,11050,11050,11050,0
|
|
20240314,121100,150774570,11050,11050,11050,11050,0
|
|
20240314,121000,150774570,11050,11050,11050,11050,0
|
|
20240314,120900,150774570,11050,11050,11050,11050,1
|
|
20240314,120800,150763520,11000,10990,11000,10990,75
|
|
20240314,120700,149938620,11000,11000,11000,11000,0
|
|
20240314,120600,149938620,11000,11000,11000,11000,0
|
|
20240314,120500,149938620,11000,11000,11000,11000,0
|
|
20240314,120400,149938620,11000,11000,11000,11000,76
|
|
20240314,120300,149102620,11000,11000,11000,11000,0
|
|
20240314,120200,149102620,11000,11000,11000,11000,0
|
|
20240314,120100,149102620,11000,11000,11000,11000,2
|
|
20240314,120000,149080620,10990,10990,10990,10990,64
|
|
20240314,115900,148377260,10990,10990,10990,10990,0
|
|
20240314,115800,148377260,10990,10990,10990,10990,40
|
|
20240314,115700,147937660,11000,11000,11000,11000,0
|
|
20240314,115600,147937660,11000,11000,11000,11000,328
|
|
20240314,115500,144329660,11000,11000,11000,11000,0
|
|
20240314,115400,144329660,11000,11000,11000,11000,98
|
|
20240314,115300,143251660,11000,11000,11000,11000,0
|
|
20240314,115200,143251660,11000,11000,11000,11000,0
|
|
20240314,115100,143251660,11000,11000,11000,11000,0
|
|
20240314,115000,143251660,11000,11000,11000,11000,0
|
|
20240314,114900,143251660,11000,11000,11000,11000,0
|
|
20240314,114800,143251660,11000,11000,11000,11000,0
|
|
20240314,114700,143251660,11000,11000,11000,11000,0
|
|
20240314,114600,143251660,11000,11000,11000,11000,0
|
|
20240314,114500,143251660,11000,11000,11000,11000,17
|
|
20240314,114400,143064660,11000,11000,11000,11000,18
|
|
20240314,114300,142866660,11050,11050,11050,11050,0
|
|
20240314,114200,142866660,11050,11000,11050,11000,399
|
|
20240314,114100,138464520,11040,11040,11040,11040,0
|
|
20240314,114000,138464520,11040,11040,11040,11040,0
|
|
20240314,113900,138464520,11040,11040,11040,11040,0
|
|
20240314,113800,138464520,11040,11040,11040,11040,59
|
|
20240314,113700,137813160,11040,11040,11040,11040,0
|
|
20240314,113600,137813160,11040,11040,11040,11040,0
|
|
20240314,113500,137813160,11040,11040,11040,11040,0
|
|
20240314,113400,137813160,11040,11040,11040,11040,23
|
|
20240314,113300,137559240,11050,11050,11050,11050,0
|
|
20240314,113200,137559240,11050,11050,11050,11050,0
|
|
20240314,113100,137559240,11050,11030,11050,11030,31
|
|
20240314,113000,137217040,10990,10990,10990,10990,1
|
|
20240314,112900,137206050,11040,11020,11040,11020,100
|
|
20240314,112800,136102850,11020,11020,11020,11020,1
|
|
20240314,112700,136091830,11010,11010,11010,11010,66
|
|
20240314,112600,135365170,11010,11010,11010,11010,0
|
|
20240314,112500,135365170,11010,11010,11010,11010,13
|
|
20240314,112400,135222040,11000,10980,11000,10980,701
|
|
20240314,112300,127516920,10980,10980,10980,10980,18
|
|
20240314,112200,127319280,10980,10980,10980,10980,155
|
|
20240314,112100,125617380,10980,10940,10980,10940,438
|
|
20240314,112000,120821420,10940,10940,10940,10940,0
|
|
20240314,111900,120821420,10940,10940,10940,10940,0
|
|
20240314,111800,120821420,10940,10940,10940,10940,0
|
|
20240314,111700,120821420,10940,10940,10940,10940,8
|
|
20240314,111600,120733900,10930,10930,10930,10930,0
|
|
20240314,111500,120733900,10930,10930,10930,10930,399
|
|
20240314,111400,116372830,10930,10930,10930,10930,72
|
|
20240314,111300,115585870,10940,10940,10940,10940,0
|
|
20240314,111200,115585870,10940,10930,10980,10930,561
|
|
20240314,111100,109444830,10920,10880,10920,10880,2943
|
|
20240314,111000,77366110,10870,10870,10870,10870,10
|
|
20240314,110900,77257410,10870,10870,10870,10870,10
|
|
20240314,110800,77148710,10880,10880,10880,10880,0
|
|
20240314,110700,77148710,10880,10870,10880,10870,39
|
|
20240314,110600,76724770,10860,10860,10860,10860,0
|
|
20240314,110500,76724770,10860,10860,10860,10860,1
|
|
20240314,110400,76713910,10870,10870,10870,10870,0
|
|
20240314,110300,76713910,10870,10870,10870,10870,0
|
|
20240314,110200,76713910,10870,10870,10870,10870,0
|
|
20240314,110100,76713910,10870,10830,10870,10830,1000
|
|
20240314,110000,65852730,10830,10830,10830,10830,2
|
|
20240314,105900,65831070,10830,10830,10830,10830,0
|
|
20240314,105800,65831070,10830,10830,10830,10830,0
|
|
20240314,105700,65831070,10830,10830,10830,10830,6
|
|
20240314,105600,65766090,10810,10810,10810,10810,4
|
|
20240314,105500,65722850,10800,10800,10800,10800,0
|
|
20240314,105400,65722850,10800,10800,10800,10800,0
|
|
20240314,105300,65722850,10800,10800,10800,10800,0
|
|
20240314,105200,65722850,10800,10800,10800,10800,100
|
|
20240314,105100,64642850,10800,10800,10800,10800,200
|
|
20240314,105000,62482850,10800,10800,10800,10800,0
|
|
20240314,104900,62482850,10800,10800,10800,10800,1
|
|
20240314,104800,62472050,10830,10830,10830,10830,0
|
|
20240314,104700,62472050,10830,10830,10830,10830,0
|
|
20240314,104600,62472050,10830,10830,10830,10830,0
|
|
20240314,104500,62472050,10830,10830,10830,10830,0
|
|
20240314,104400,62472050,10830,10830,10830,10830,0
|
|
20240314,104300,62472050,10830,10830,10830,10830,0
|
|
20240314,104200,62472050,10830,10830,10830,10830,0
|
|
20240314,104100,62472050,10830,10830,10830,10830,0
|
|
20240314,104000,62472050,10830,10830,10830,10830,119
|
|
20240314,103900,61183280,10860,10860,10860,10860,0
|
|
20240314,103800,61183280,10860,10860,10860,10860,0
|
|
20240314,103700,61183280,10860,10860,10860,10860,2
|
|
20240314,103600,61161560,10850,10850,10850,10850,0
|
|
20240314,103500,61161560,10850,10850,10850,10850,0
|
|
20240314,103400,61161560,10850,10850,10850,10850,10
|
|
20240314,103300,61053060,10860,10860,10860,10860,0
|
|
20240314,103200,61053060,10860,10860,10860,10860,5
|
|
20240314,103100,60998760,10850,10840,10850,10840,106
|
|
20240314,103000,59849210,10840,10840,10840,10840,1
|
|
20240314,102900,59838370,10830,10810,10830,10810,1281
|
|
20240314,102800,45977440,10810,10810,10810,10810,1
|
|
20240314,102700,45966630,10810,10810,10810,10810,2
|
|
20240314,102600,45945010,10810,10810,10810,10810,1
|
|
20240314,102500,45934200,10810,10810,10810,10810,0
|
|
20240314,102400,45934200,10810,10810,10810,10810,0
|
|
20240314,102300,45934200,10810,10810,10810,10810,0
|
|
20240314,102200,45934200,10810,10810,10810,10810,0
|
|
20240314,102100,45934200,10810,10810,10810,10810,0
|
|
20240314,102000,45934200,10810,10810,10810,10810,50
|
|
20240314,101900,45393700,10820,10820,10820,10820,0
|
|
20240314,101800,45393700,10820,10820,10820,10820,0
|
|
20240314,101700,45393700,10820,10820,10820,10820,0
|
|
20240314,101600,45393700,10820,10820,10820,10820,860
|
|
20240314,101500,36088500,10820,10820,10820,10820,0
|
|
20240314,101400,36088500,10820,10820,10820,10820,0
|
|
20240314,101300,36088500,10820,10820,10820,10820,0
|
|
20240314,101200,36088500,10820,10820,10820,10820,1
|
|
20240314,101100,36077680,10760,10760,10760,10760,0
|
|
20240314,101000,36077680,10760,10770,10770,10760,400
|
|
20240314,100900,31773530,10760,10760,10760,10760,250
|
|
20240314,100800,29083530,10820,10820,10820,10820,4
|
|
20240314,100700,29040250,10770,10770,10770,10770,27
|
|
20240314,100600,28749460,10820,10820,10820,10820,1
|
|
20240314,100500,28738640,10770,10770,10770,10770,0
|
|
20240314,100400,28738640,10770,10770,10770,10770,0
|
|
20240314,100300,28738640,10770,10770,10770,10770,21
|
|
20240314,100200,28512470,10770,10770,10770,10770,516
|
|
20240314,100100,22955150,10770,10770,10770,10770,0
|
|
20240314,100000,22955150,10770,10770,10770,10770,0
|
|
20240314,095900,22955150,10770,10770,10770,10770,8
|
|
20240314,095800,22868990,10830,10830,10830,10830,0
|
|
20240314,095700,22868990,10830,10830,10830,10830,0
|
|
20240314,095600,22868990,10830,10830,10830,10830,0
|
|
20240314,095500,22868990,10830,10830,10830,10830,1
|
|
20240314,095400,22858160,10830,10830,10830,10830,1
|
|
20240314,095300,22847330,10830,10830,10830,10830,27
|
|
20240314,095200,22554920,10830,10830,10830,10830,0
|
|
20240314,095100,22554920,10830,10830,10830,10830,20
|
|
20240314,095000,22338320,10830,10830,10830,10830,0
|
|
20240314,094900,22338320,10830,10820,10830,10820,2
|
|
20240314,094800,22316670,10760,10760,10760,10760,0
|
|
20240314,094700,22316670,10760,10810,10830,10760,160
|
|
20240314,094600,20585400,10810,10800,10810,10800,149
|
|
20240314,094500,18976100,10790,10790,10790,10790,0
|
|
20240314,094400,18976100,10790,10790,10790,10790,55
|
|
20240314,094300,18382650,10780,10780,10780,10780,0
|
|
20240314,094200,18382650,10780,10780,10780,10780,0
|
|
20240314,094100,18382650,10780,10780,10780,10780,0
|
|
20240314,094000,18382650,10780,10780,10780,10780,0
|
|
20240314,093900,18382650,10780,10780,10780,10780,0
|
|
20240314,093800,18382650,10780,10770,10780,10770,20
|
|
20240314,093700,18167200,10700,10700,10700,10700,0
|
|
20240314,093600,18167200,10700,10700,10700,10700,0
|
|
20240314,093500,18167200,10700,10700,10700,10700,0
|
|
20240314,093400,18167200,10700,10700,10800,10700,147
|
|
20240314,093300,16593120,10700,10690,10700,10690,239
|
|
20240314,093200,14036720,10700,10700,10700,10700,11
|
|
20240314,093100,13919020,10700,10700,10700,10700,15
|
|
20240314,093000,13758520,10730,10700,10730,10670,174
|
|
20240314,092900,11897840,10700,10700,10700,10700,0
|
|
20240314,092800,11897840,10700,10700,10700,10700,0
|
|
20240314,092700,11897840,10700,10700,10700,10700,0
|
|
20240314,092600,11897840,10700,10720,10720,10700,518
|
|
20240314,092500,6353130,10720,10730,10730,10720,129
|
|
20240314,092400,4970200,10730,10730,10730,10730,0
|
|
20240314,092300,4970200,10730,10730,10730,10730,76
|
|
20240314,092200,4154720,10730,10740,10740,10730,153
|
|
20240314,092100,2513020,10740,10740,10740,10740,1
|
|
20240314,092000,2502280,10740,10740,10740,10740,0
|
|
20240314,091900,2502280,10740,10740,10740,10740,92
|
|
20240314,091800,1514200,10740,10740,10740,10740,0
|
|
20240314,091700,1514200,10740,10740,10740,10740,0
|
|
20240314,091600,1514200,10740,10740,10740,10740,11
|
|
20240314,091500,1396060,10740,10740,10740,10740,10
|
|
20240314,091400,1288660,10740,10740,10740,10740,0
|
|
20240314,091300,1288660,10740,10740,10740,10740,9
|
|
20240314,091200,1192000,10740,10740,10740,10740,2
|
|
20240314,091100,1170520,10730,10730,10730,10730,0
|
|
20240314,091000,1170520,10730,10730,10730,10730,0
|
|
20240314,090900,1170520,10730,10730,10730,10730,0
|
|
20240314,090800,1170520,10730,10730,10730,10730,0
|
|
20240314,090700,1170520,10730,10730,10730,10730,0
|
|
20240314,090600,1170520,10730,10760,10760,10730,95
|
|
20240314,090500,150290,10830,10830,10830,10830,0
|
|
20240314,090400,150290,10830,10830,10830,10830,0
|
|
20240314,090300,150290,10830,10830,10830,10830,0
|
|
20240314,090200,150290,10830,10830,10830,10830,0
|
|
20240314,090100,150290,10830,10830,10830,10830,1
|
|
20240314,090000,139460,10730,10720,10730,10720,13
|