671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,200800,261175270,11010,11010,11010,11010,339
|
|
20240321,200700,261175270,11010,11010,11010,11010,0
|
|
20240321,200600,261175270,11010,11010,11010,11010,0
|
|
20240321,200500,261175270,11010,11010,11010,11010,0
|
|
20240321,200400,261175270,11010,11010,11010,11010,0
|
|
20240321,200300,261175270,11010,11010,11010,11010,0
|
|
20240321,200200,261175270,11010,11010,11010,11010,0
|
|
20240321,200100,261175270,11010,11010,11010,11010,0
|
|
20240321,200000,261175270,11010,11010,11010,11010,0
|
|
20240321,195900,261175270,11010,11010,11010,11010,0
|
|
20240321,195800,261175270,11010,11010,11010,11010,0
|
|
20240321,195700,261175270,11010,11010,11010,11010,0
|
|
20240321,195600,261175270,11010,11010,11010,11010,0
|
|
20240321,195500,261175270,11010,11010,11010,11010,0
|
|
20240321,195400,261175270,11010,11010,11010,11010,0
|
|
20240321,195300,261175270,11010,11010,11010,11010,0
|
|
20240321,195200,261175270,11010,11010,11010,11010,0
|
|
20240321,195100,261175270,11010,11010,11010,11010,0
|
|
20240321,195000,261175270,11010,11010,11010,11010,0
|
|
20240321,194900,261175270,11010,11010,11010,11010,0
|
|
20240321,194800,261175270,11010,11010,11010,11010,0
|
|
20240321,194700,261175270,11010,11010,11010,11010,0
|
|
20240321,194600,261175270,11010,11010,11010,11010,0
|
|
20240321,194500,261175270,11010,11010,11010,11010,0
|
|
20240321,194400,261175270,11010,11010,11010,11010,0
|
|
20240321,194300,261175270,11010,11010,11010,11010,0
|
|
20240321,194200,261175270,11010,11010,11010,11010,0
|
|
20240321,194100,261175270,11010,11010,11010,11010,0
|
|
20240321,194000,261175270,11010,11010,11010,11010,0
|
|
20240321,193900,261175270,11010,11010,11010,11010,0
|
|
20240321,193800,261175270,11010,11010,11010,11010,339
|
|
20240321,193700,261175270,11010,11010,11010,11010,0
|
|
20240321,193600,261175270,11010,11010,11010,11010,0
|
|
20240321,193500,261175270,11010,11010,11010,11010,0
|
|
20240321,193400,261175270,11010,11010,11010,11010,0
|
|
20240321,193300,261175270,11010,11010,11010,11010,0
|
|
20240321,193200,261175270,11010,11010,11010,11010,0
|
|
20240321,193100,261175270,11010,11010,11010,11010,0
|
|
20240321,193000,261175270,11010,11010,11010,11010,0
|
|
20240321,192900,261175270,11010,11010,11010,11010,0
|
|
20240321,192800,261175270,11010,11010,11010,11010,0
|
|
20240321,192700,261175270,11010,11010,11010,11010,0
|
|
20240321,192600,261175270,11010,11010,11010,11010,0
|
|
20240321,192500,261175270,11010,11010,11010,11010,0
|
|
20240321,192400,261175270,11010,11010,11010,11010,0
|
|
20240321,192300,261175270,11010,11010,11010,11010,0
|
|
20240321,192200,261175270,11010,11010,11010,11010,0
|
|
20240321,192100,261175270,11010,11010,11010,11010,0
|
|
20240321,192000,261175270,11010,11010,11010,11010,0
|
|
20240321,191900,261175270,11010,11010,11010,11010,0
|
|
20240321,191800,261175270,11010,11010,11010,11010,0
|
|
20240321,191700,261175270,11010,11010,11010,11010,0
|
|
20240321,191600,261175270,11010,11010,11010,11010,0
|
|
20240321,191500,261175270,11010,11010,11010,11010,0
|
|
20240321,191400,261175270,11010,11010,11010,11010,0
|
|
20240321,191300,261175270,11010,11010,11010,11010,0
|
|
20240321,191200,261175270,11010,11010,11010,11010,0
|
|
20240321,191100,261175270,11010,11010,11010,11010,0
|
|
20240321,191000,261175270,11010,11010,11010,11010,0
|
|
20240321,190900,261175270,11010,11010,11010,11010,0
|
|
20240321,190800,261175270,11010,11010,11010,11010,339
|
|
20240321,190700,261175270,11010,11010,11010,11010,0
|
|
20240321,190600,261175270,11010,11010,11010,11010,0
|
|
20240321,190500,261175270,11010,11010,11010,11010,0
|
|
20240321,190400,261175270,11010,11010,11010,11010,0
|
|
20240321,190300,261175270,11010,11010,11010,11010,0
|
|
20240321,190200,261175270,11010,11010,11010,11010,0
|
|
20240321,190100,261175270,11010,11010,11010,11010,0
|
|
20240321,190000,261175270,11010,11010,11010,11010,0
|
|
20240321,185900,261175270,11010,11010,11010,11010,0
|
|
20240321,185800,261175270,11010,11010,11010,11010,0
|
|
20240321,185700,261175270,11010,11010,11010,11010,0
|
|
20240321,185600,261175270,11010,11010,11010,11010,0
|
|
20240321,185500,261175270,11010,11010,11010,11010,0
|
|
20240321,185400,261175270,11010,11010,11010,11010,0
|
|
20240321,185300,261175270,11010,11010,11010,11010,0
|
|
20240321,185200,261175270,11010,11010,11010,11010,0
|
|
20240321,185100,261175270,11010,11010,11010,11010,0
|
|
20240321,185000,261175270,11010,11010,11010,11010,0
|
|
20240321,184900,261175270,11010,11010,11010,11010,0
|
|
20240321,184800,261175270,11010,11010,11010,11010,0
|
|
20240321,184700,261175270,11010,11010,11010,11010,0
|
|
20240321,184600,261175270,11010,11010,11010,11010,0
|
|
20240321,184500,261175270,11010,11010,11010,11010,0
|
|
20240321,184400,261175270,11010,11010,11010,11010,0
|
|
20240321,184300,261175270,11010,11010,11010,11010,0
|
|
20240321,184200,261175270,11010,11010,11010,11010,0
|
|
20240321,184100,261175270,11010,11010,11010,11010,0
|
|
20240321,184000,261175270,11010,11010,11010,11010,0
|
|
20240321,183900,261175270,11010,11010,11010,11010,0
|
|
20240321,183800,261175270,11010,11010,11010,11010,339
|
|
20240321,183700,261175270,11010,11010,11010,11010,0
|
|
20240321,183600,261175270,11010,11010,11010,11010,0
|
|
20240321,183500,261175270,11010,11010,11010,11010,0
|
|
20240321,183400,261175270,11010,11010,11010,11010,0
|
|
20240321,183300,261175270,11010,11010,11010,11010,0
|
|
20240321,183200,261175270,11010,11010,11010,11010,0
|
|
20240321,183100,261175270,11010,11010,11010,11010,0
|
|
20240321,183000,261175270,11010,11010,11010,11010,0
|
|
20240321,182900,261175270,11010,11010,11010,11010,0
|
|
20240321,182800,261175270,11010,11010,11010,11010,0
|
|
20240321,182700,261175270,11010,11010,11010,11010,0
|
|
20240321,182600,261175270,11010,11010,11010,11010,0
|
|
20240321,182500,261175270,11010,11010,11010,11010,0
|
|
20240321,182400,261175270,11010,11010,11010,11010,0
|
|
20240321,182300,261175270,11010,11010,11010,11010,0
|
|
20240321,182200,261175270,11010,11010,11010,11010,0
|
|
20240321,182100,261175270,11010,11010,11010,11010,0
|
|
20240321,182000,261175270,11010,11010,11010,11010,0
|
|
20240321,181900,261175270,11010,11010,11010,11010,0
|
|
20240321,181800,261175270,11010,11010,11010,11010,0
|
|
20240321,181700,261175270,11010,11010,11010,11010,0
|
|
20240321,181600,261175270,11010,11010,11010,11010,0
|
|
20240321,181500,261175270,11010,11010,11010,11010,0
|
|
20240321,181400,261175270,11010,11010,11010,11010,0
|
|
20240321,181300,261175270,11010,11010,11010,11010,0
|
|
20240321,181200,261175270,11010,11010,11010,11010,0
|
|
20240321,181100,261175270,11010,11010,11010,11010,0
|
|
20240321,181000,261175270,11010,11010,11010,11010,0
|
|
20240321,180900,261175270,11010,11010,11010,11010,0
|
|
20240321,180800,261175270,11010,11010,11010,11010,339
|
|
20240321,180700,261175270,11010,11010,11010,11010,0
|
|
20240321,180600,261175270,11010,11010,11010,11010,0
|
|
20240321,180500,261175270,11010,11010,11010,11010,0
|
|
20240321,180400,261175270,11010,11010,11010,11010,0
|
|
20240321,180300,261175270,11010,11010,11010,11010,0
|
|
20240321,180200,261175270,11010,11010,11010,11010,0
|
|
20240321,180100,261175270,11010,11010,11010,11010,0
|
|
20240321,180000,261175270,11010,11010,11010,11010,0
|
|
20240321,175900,261175270,11010,11010,11010,11010,0
|
|
20240321,175800,261175270,11010,11010,11010,11010,0
|
|
20240321,175700,261175270,11010,11010,11010,11010,0
|
|
20240321,175600,261175270,11010,11010,11010,11010,0
|
|
20240321,175500,261175270,11010,11010,11010,11010,0
|
|
20240321,175400,261175270,11010,11010,11010,11010,0
|
|
20240321,175300,261175270,11010,11010,11010,11010,0
|
|
20240321,175200,261175270,11010,11010,11010,11010,0
|
|
20240321,175100,261175270,11010,11010,11010,11010,0
|
|
20240321,175000,261175270,11010,11010,11010,11010,0
|
|
20240321,174900,261175270,11010,11010,11010,11010,0
|
|
20240321,174800,261175270,11010,11010,11010,11010,0
|
|
20240321,174700,261175270,11010,11010,11010,11010,0
|
|
20240321,174600,261175270,11010,11010,11010,11010,0
|
|
20240321,174500,261175270,11010,11010,11010,11010,0
|
|
20240321,174400,261175270,11010,11010,11010,11010,0
|
|
20240321,174300,261175270,11010,11010,11010,11010,0
|
|
20240321,174200,261175270,11010,11010,11010,11010,0
|
|
20240321,174100,261175270,11010,11010,11010,11010,0
|
|
20240321,174000,261175270,11010,11010,11010,11010,0
|
|
20240321,173900,261175270,11010,11010,11010,11010,0
|
|
20240321,173800,261175270,11010,11010,11010,11010,339
|
|
20240321,173700,261175270,11010,11010,11010,11010,0
|
|
20240321,173600,261175270,11010,11010,11010,11010,0
|
|
20240321,173500,261175270,11010,11010,11010,11010,0
|
|
20240321,173400,261175270,11010,11010,11010,11010,0
|
|
20240321,173300,261175270,11010,11010,11010,11010,0
|
|
20240321,173200,261175270,11010,11010,11010,11010,0
|
|
20240321,173100,261175270,11010,11010,11010,11010,0
|
|
20240321,173000,261175270,11010,11010,11010,11010,0
|
|
20240321,172900,261175270,11010,11010,11010,11010,0
|
|
20240321,172800,261175270,11010,11010,11010,11010,0
|
|
20240321,172700,261175270,11010,11010,11010,11010,0
|
|
20240321,172600,261175270,11010,11010,11010,11010,0
|
|
20240321,172500,261175270,11010,11010,11010,11010,0
|
|
20240321,172400,261175270,11010,11010,11010,11010,0
|
|
20240321,172300,261175270,11010,11010,11010,11010,0
|
|
20240321,172200,261175270,11010,11010,11010,11010,0
|
|
20240321,172100,261175270,11010,11010,11010,11010,0
|
|
20240321,172000,261175270,11010,11010,11010,11010,0
|
|
20240321,171900,261175270,11010,11010,11010,11010,0
|
|
20240321,171800,261175270,11010,11010,11010,11010,0
|
|
20240321,171700,261175270,11010,11010,11010,11010,0
|
|
20240321,171600,261175270,11010,11010,11010,11010,0
|
|
20240321,171500,261175270,11010,11010,11010,11010,0
|
|
20240321,171400,261175270,11010,11010,11010,11010,0
|
|
20240321,171300,261175270,11010,11010,11010,11010,0
|
|
20240321,171200,261175270,11010,11010,11010,11010,0
|
|
20240321,171100,261175270,11010,11010,11010,11010,0
|
|
20240321,171000,261175270,11010,11010,11010,11010,0
|
|
20240321,170900,261175270,11010,11010,11010,11010,0
|
|
20240321,170800,261175270,11010,11010,11010,11010,339
|
|
20240321,170700,261175270,11010,11010,11010,11010,0
|
|
20240321,170600,261175270,11010,11010,11010,11010,0
|
|
20240321,170500,261175270,11010,11010,11010,11010,0
|
|
20240321,170400,261175270,11010,11010,11010,11010,0
|
|
20240321,170300,261175270,11010,11010,11010,11010,0
|
|
20240321,170200,261175270,11010,11010,11010,11010,0
|
|
20240321,170100,261175270,11010,11010,11010,11010,0
|
|
20240321,170000,261175270,11010,11010,11010,11010,0
|
|
20240321,165900,261175270,11010,11010,11010,11010,0
|
|
20240321,165800,261175270,11010,11010,11010,11010,0
|
|
20240321,165700,261175270,11010,11010,11010,11010,0
|
|
20240321,165600,261175270,11010,11010,11010,11010,0
|
|
20240321,165500,261175270,11010,11010,11010,11010,0
|
|
20240321,165400,261175270,11010,11010,11010,11010,0
|
|
20240321,165300,261175270,11010,11010,11010,11010,0
|
|
20240321,165200,261175270,11010,11010,11010,11010,0
|
|
20240321,165100,261175270,11010,11010,11010,11010,0
|
|
20240321,165000,261175270,11010,11010,11010,11010,0
|
|
20240321,164900,261175270,11010,11010,11010,11010,0
|
|
20240321,164800,261175270,11010,11010,11010,11010,0
|
|
20240321,164700,261175270,11010,11010,11010,11010,0
|
|
20240321,164600,261175270,11010,11010,11010,11010,0
|
|
20240321,164500,261175270,11010,11010,11010,11010,0
|
|
20240321,164400,261175270,11010,11010,11010,11010,0
|
|
20240321,164300,261175270,11010,11010,11010,11010,0
|
|
20240321,164200,261175270,11010,11010,11010,11010,0
|
|
20240321,164100,261175270,11010,11010,11010,11010,0
|
|
20240321,164000,261175270,11010,11010,11010,11010,0
|
|
20240321,163900,261175270,11010,11010,11010,11010,0
|
|
20240321,163800,261175270,11010,11010,11010,11010,339
|
|
20240321,163700,261175270,11010,11010,11010,11010,0
|
|
20240321,163600,261175270,11010,11010,11010,11010,0
|
|
20240321,163500,261175270,11010,11010,11010,11010,0
|
|
20240321,163400,261175270,11010,11010,11010,11010,0
|
|
20240321,163300,261175270,11010,11010,11010,11010,0
|
|
20240321,163200,261175270,11010,11010,11010,11010,0
|
|
20240321,163100,261175270,11010,11010,11010,11010,0
|
|
20240321,163000,261175270,11010,11010,11010,11010,0
|
|
20240321,162900,261175270,11010,11010,11010,11010,0
|
|
20240321,162800,261175270,11010,11010,11010,11010,0
|
|
20240321,162700,261175270,11010,11010,11010,11010,0
|
|
20240321,162600,261175270,11010,11010,11010,11010,0
|
|
20240321,162500,261175270,11010,11010,11010,11010,0
|
|
20240321,162400,261175270,11010,11010,11010,11010,0
|
|
20240321,162300,261175270,11010,11010,11010,11010,0
|
|
20240321,162200,261175270,11010,11010,11010,11010,0
|
|
20240321,162100,261175270,11010,11010,11010,11010,0
|
|
20240321,162000,261175270,11010,11010,11010,11010,0
|
|
20240321,161900,261175270,11010,11010,11010,11010,0
|
|
20240321,161800,261175270,11010,11010,11010,11010,0
|
|
20240321,161700,261175270,11010,11010,11010,11010,0
|
|
20240321,161600,261175270,11010,11010,11010,11010,0
|
|
20240321,161500,261175270,11010,11010,11010,11010,0
|
|
20240321,161400,261175270,11010,11010,11010,11010,0
|
|
20240321,161300,261175270,11010,11010,11010,11010,0
|
|
20240321,161200,261175270,11010,11010,11010,11010,0
|
|
20240321,161100,261175270,11010,11010,11010,11010,0
|
|
20240321,161000,261175270,11010,11010,11010,11010,0
|
|
20240321,160900,261175270,11010,11010,11010,11010,0
|
|
20240321,160800,261175270,11010,11010,11010,11010,339
|
|
20240321,160700,261175270,11010,11010,11010,11010,0
|
|
20240321,160600,261175270,11010,11010,11010,11010,0
|
|
20240321,160500,261175270,11010,11010,11010,11010,0
|
|
20240321,160400,261175270,11010,11010,11010,11010,0
|
|
20240321,160300,261175270,11010,11010,11010,11010,0
|
|
20240321,160200,261175270,11010,11010,11010,11010,0
|
|
20240321,160100,261175270,11010,11010,11010,11010,0
|
|
20240321,160000,261175270,11010,11010,11010,11010,0
|
|
20240321,155900,261175270,11010,11010,11010,11010,0
|
|
20240321,155800,261175270,11010,11010,11010,11010,0
|
|
20240321,155700,261175270,11010,11010,11010,11010,0
|
|
20240321,155600,261175270,11010,11010,11010,11010,0
|
|
20240321,155500,261175270,11010,11010,11010,11010,0
|
|
20240321,155400,261175270,11010,11010,11010,11010,0
|
|
20240321,155300,261175270,11010,11010,11010,11010,0
|
|
20240321,155200,261175270,11010,11010,11010,11010,0
|
|
20240321,155100,261175270,11010,11010,11010,11010,0
|
|
20240321,155000,261175270,11010,11010,11010,11010,0
|
|
20240321,154900,261175270,11010,11010,11010,11010,0
|
|
20240321,154800,261175270,11010,11010,11010,11010,0
|
|
20240321,154700,261175270,11010,11010,11010,11010,0
|
|
20240321,154600,261175270,11010,11010,11010,11010,0
|
|
20240321,154500,261175270,11010,11010,11010,11010,0
|
|
20240321,154400,261175270,11010,11010,11010,11010,0
|
|
20240321,154300,261175270,11010,11010,11010,11010,0
|
|
20240321,154200,261175270,11010,11010,11010,11010,0
|
|
20240321,154100,261175270,11010,11010,11010,11010,0
|
|
20240321,154000,261175270,11010,11010,11010,11010,0
|
|
20240321,153900,261175270,11010,11010,11010,11010,0
|
|
20240321,153800,261175270,11010,11010,11010,11010,339
|
|
20240321,153700,261175270,11010,11010,11010,11010,0
|
|
20240321,153600,261175270,11010,11010,11010,11010,0
|
|
20240321,153500,261175270,11010,11010,11010,11010,0
|
|
20240321,153400,261175270,11010,11010,11010,11010,0
|
|
20240321,153300,261175270,11010,11010,11010,11010,0
|
|
20240321,153200,261175270,11010,11010,11010,11010,0
|
|
20240321,153100,261175270,11010,11010,11010,11010,0
|
|
20240321,153000,261175270,11010,11010,11010,11010,339
|
|
20240321,152900,257442880,10950,10950,10950,10950,0
|
|
20240321,152800,257442880,10950,10950,10950,10950,0
|
|
20240321,152700,257442880,10950,10950,10950,10950,0
|
|
20240321,152600,257442880,10950,10950,10950,10950,0
|
|
20240321,152500,257442880,10950,10950,10950,10950,0
|
|
20240321,152400,257442880,10950,10950,10950,10950,0
|
|
20240321,152300,257442880,10950,10950,10950,10950,0
|
|
20240321,152200,257442880,10950,10950,10950,10950,0
|
|
20240321,152100,257442880,10950,10950,10950,10950,0
|
|
20240321,152000,257442880,10950,10950,10950,10950,0
|
|
20240321,151900,257442880,10950,10950,11000,10950,418
|
|
20240321,151800,252864610,10960,10970,10970,10960,160
|
|
20240321,151700,251110920,10960,10960,10960,10960,10
|
|
20240321,151600,251001320,11000,11000,11000,11000,213
|
|
20240321,151500,248658320,11030,11030,11030,11030,0
|
|
20240321,151400,248658320,11030,11030,11030,11030,0
|
|
20240321,151300,248658320,11030,11030,11030,11030,0
|
|
20240321,151200,248658320,11030,11010,11030,11010,222
|
|
20240321,151100,246211120,11010,11010,11010,11010,4
|
|
20240321,151000,246167080,11010,11010,11010,11010,0
|
|
20240321,150900,246167080,11010,11010,11010,11010,300
|
|
20240321,150800,242864080,11010,10990,11010,10990,212
|
|
20240321,150700,240533940,10980,10980,10980,10980,160
|
|
20240321,150600,238777140,10970,10970,10970,10970,1
|
|
20240321,150500,238766170,10970,10970,10970,10970,0
|
|
20240321,150400,238766170,10970,10970,10970,10970,10
|
|
20240321,150300,238656470,10970,10970,10970,10970,0
|
|
20240321,150200,238656470,10970,10970,10970,10970,1
|
|
20240321,150100,238645500,10980,10980,10980,10980,10
|
|
20240321,150000,238535700,10970,10970,10970,10970,1
|
|
20240321,145900,238524730,10970,10970,10970,10970,0
|
|
20240321,145800,238524730,10970,10970,10970,10970,12
|
|
20240321,145700,238393090,10970,10970,10970,10970,0
|
|
20240321,145600,238393090,10970,10970,10970,10970,0
|
|
20240321,145500,238393090,10970,10970,10970,10970,7
|
|
20240321,145400,238316300,10970,10970,10970,10970,0
|
|
20240321,145300,238316300,10970,10970,10970,10970,0
|
|
20240321,145200,238316300,10970,10970,10970,10970,0
|
|
20240321,145100,238316300,10970,10970,10970,10970,7
|
|
20240321,145000,238239510,10970,10970,10970,10970,5
|
|
20240321,144900,238184660,10970,10970,10970,10970,18
|
|
20240321,144800,237987200,10980,10980,10980,10980,0
|
|
20240321,144700,237987200,10980,10980,10980,10980,0
|
|
20240321,144600,237987200,10980,10980,10980,10980,0
|
|
20240321,144500,237987200,10980,10980,10980,10980,0
|
|
20240321,144400,237987200,10980,10980,10980,10980,0
|
|
20240321,144300,237987200,10980,10980,10980,10980,0
|
|
20240321,144200,237987200,10980,10980,10980,10980,0
|
|
20240321,144100,237987200,10980,10980,10980,10980,8
|
|
20240321,144000,237899360,10940,10990,10990,10940,33
|
|
20240321,143900,237537690,10980,10940,10980,10940,53
|
|
20240321,143800,236957080,10940,10940,10940,10940,115
|
|
20240321,143700,235698980,10940,10940,10940,10940,101
|
|
20240321,143600,234594040,10940,10940,10940,10940,74
|
|
20240321,143500,233784480,10940,10940,10940,10940,177
|
|
20240321,143400,231848100,10950,10960,10960,10950,1005
|
|
20240321,143300,220833350,10970,10970,10970,10970,10
|
|
20240321,143200,220723650,10980,10980,10980,10980,0
|
|
20240321,143100,220723650,10980,10980,10980,10980,0
|
|
20240321,143000,220723650,10980,10980,10980,10980,0
|
|
20240321,142900,220723650,10980,10980,10980,10980,13
|
|
20240321,142800,220580910,10970,10960,10970,10960,44
|
|
20240321,142700,220098620,10950,10950,10950,10950,0
|
|
20240321,142600,220098620,10950,10950,10950,10950,11
|
|
20240321,142500,219978170,10940,10950,10950,10940,63
|
|
20240321,142400,219288830,10960,10960,10960,10960,0
|
|
20240321,142300,219288830,10960,10960,10960,10960,0
|
|
20240321,142200,219288830,10960,10960,10960,10960,12
|
|
20240321,142100,219157310,10960,10960,10960,10950,345
|
|
20240321,142000,215378370,10990,10990,10990,10990,0
|
|
20240321,141900,215378370,10990,10990,10990,10990,0
|
|
20240321,141800,215378370,10990,10990,10990,10990,0
|
|
20240321,141700,215378370,10990,10990,10990,10990,0
|
|
20240321,141600,215378370,10990,10990,10990,10990,0
|
|
20240321,141500,215378370,10990,10990,10990,10990,0
|
|
20240321,141400,215378370,10990,10990,10990,10990,5
|
|
20240321,141300,215323420,11010,11010,11010,11010,0
|
|
20240321,141200,215323420,11010,11010,11010,11010,0
|
|
20240321,141100,215323420,11010,11010,11010,11010,0
|
|
20240321,141000,215323420,11010,11010,11010,11010,0
|
|
20240321,140900,215323420,11010,11010,11010,11010,0
|
|
20240321,140800,215323420,11010,11010,11010,11010,0
|
|
20240321,140700,215323420,11010,11010,11010,11010,0
|
|
20240321,140600,215323420,11010,11010,11010,11010,0
|
|
20240321,140500,215323420,11010,11010,11010,11010,0
|
|
20240321,140400,215323420,11010,10990,11010,10990,7
|
|
20240321,140300,215246470,10980,10970,10980,10970,16
|
|
20240321,140200,215070850,10960,10960,10960,10960,32
|
|
20240321,140100,214720130,10940,10940,10940,10940,0
|
|
20240321,140000,214720130,10940,10950,10950,10940,202
|
|
20240321,135900,212509830,10950,10950,10950,10950,346
|
|
20240321,135800,208721130,10960,10960,10960,10960,22
|
|
20240321,135700,208480010,10950,10950,10950,10950,1
|
|
20240321,135600,208469060,10950,10970,10970,10950,800
|
|
20240321,135500,199704490,10980,10980,10980,10980,0
|
|
20240321,135400,199704490,10980,10980,10980,10980,1
|
|
20240321,135300,199693510,10970,10970,10970,10970,0
|
|
20240321,135200,199693510,10970,10970,10970,10970,389
|
|
20240321,135100,195426180,10970,11010,11010,10970,111
|
|
20240321,135000,194206890,11010,11010,11010,11010,0
|
|
20240321,134900,194206890,11010,11010,11010,11010,0
|
|
20240321,134800,194206890,11010,11010,11010,11010,0
|
|
20240321,134700,194206890,11010,11010,11010,11010,0
|
|
20240321,134600,194206890,11010,11010,11010,11010,0
|
|
20240321,134500,194206890,11010,11010,11010,11010,0
|
|
20240321,134400,194206890,11010,11010,11010,11010,0
|
|
20240321,134300,194206890,11010,11010,11010,11010,0
|
|
20240321,134200,194206890,11010,11010,11010,11010,13
|
|
20240321,134100,194063760,11010,11010,11010,11010,0
|
|
20240321,134000,194063760,11010,11010,11010,11010,0
|
|
20240321,133900,194063760,11010,11010,11010,11010,0
|
|
20240321,133800,194063760,11010,11010,11010,11010,0
|
|
20240321,133700,194063760,11010,11010,11010,11010,19
|
|
20240321,133600,193854570,11000,11000,11000,11000,0
|
|
20240321,133500,193854570,11000,10990,11000,10990,25
|
|
20240321,133400,193579670,10990,10990,10990,10990,0
|
|
20240321,133300,193579670,10990,10990,10990,10990,0
|
|
20240321,133200,193579670,10990,10990,10990,10990,0
|
|
20240321,133100,193579670,10990,10990,10990,10990,0
|
|
20240321,133000,193579670,10990,10990,10990,10990,0
|
|
20240321,132900,193579670,10990,10990,10990,10990,111
|
|
20240321,132800,192359780,11050,11050,11050,11050,0
|
|
20240321,132700,192359780,11050,11050,11050,11050,0
|
|
20240321,132600,192359780,11050,11050,11050,11050,0
|
|
20240321,132500,192359780,11050,11050,11050,11050,0
|
|
20240321,132400,192359780,11050,11010,11050,11010,1000
|
|
20240321,132300,181314750,10990,10990,10990,10990,0
|
|
20240321,132200,181314750,10990,10990,10990,10990,0
|
|
20240321,132100,181314750,10990,10990,10990,10990,0
|
|
20240321,132000,181314750,10990,10990,10990,10990,1
|
|
20240321,131900,181303760,10990,10990,10990,10990,0
|
|
20240321,131800,181303760,10990,10990,10990,10990,0
|
|
20240321,131700,181303760,10990,10990,10990,10990,98
|
|
20240321,131600,180226740,11030,11030,11030,11030,5
|
|
20240321,131500,180171590,11030,11030,11030,11030,0
|
|
20240321,131400,180171590,11030,11030,11030,11030,0
|
|
20240321,131300,180171590,11030,11030,11030,11030,20
|
|
20240321,131200,179950990,11020,11020,11020,11020,30
|
|
20240321,131100,179620390,11020,11020,11020,11020,0
|
|
20240321,131000,179620390,11020,11020,11020,11020,0
|
|
20240321,130900,179620390,11020,11020,11020,11020,10
|
|
20240321,130800,179510190,11020,11020,11020,11020,0
|
|
20240321,130700,179510190,11020,11010,11020,11010,450
|
|
20240321,130600,174551460,10990,10990,10990,10990,0
|
|
20240321,130500,174551460,10990,10990,10990,10990,0
|
|
20240321,130400,174551460,10990,10990,10990,10990,30
|
|
20240321,130300,174221760,10990,11020,11020,10990,45
|
|
20240321,130200,173727140,11020,11020,11020,11020,4
|
|
20240321,130100,173683060,11020,11020,11020,11020,0
|
|
20240321,130000,173683060,11020,11020,11020,11020,6
|
|
20240321,125900,173616940,11010,11010,11010,11010,0
|
|
20240321,125800,173616940,11010,11010,11010,11010,0
|
|
20240321,125700,173616940,11010,11000,11010,11000,595
|
|
20240321,125600,167070510,10990,10990,10990,10990,0
|
|
20240321,125500,167070510,10990,10990,10990,10990,8
|
|
20240321,125400,166982590,11000,11000,11000,11000,0
|
|
20240321,125300,166982590,11000,11000,11000,11000,0
|
|
20240321,125200,166982590,11000,11000,11000,11000,0
|
|
20240321,125100,166982590,11000,11000,11000,11000,0
|
|
20240321,125000,166982590,11000,11000,11000,11000,0
|
|
20240321,124900,166982590,11000,11000,11000,11000,0
|
|
20240321,124800,166982590,11000,11000,11000,11000,1
|
|
20240321,124700,166971590,11000,11000,11000,11000,0
|
|
20240321,124600,166971590,11000,11000,11000,11000,0
|
|
20240321,124500,166971590,11000,11000,11000,11000,1
|
|
20240321,124400,166960590,11000,11000,11000,11000,0
|
|
20240321,124300,166960590,11000,11000,11000,11000,11
|
|
20240321,124200,166839590,11000,11000,11000,11000,0
|
|
20240321,124100,166839590,11000,11000,11000,11000,0
|
|
20240321,124000,166839590,11000,11000,11000,11000,570
|
|
20240321,123900,160569590,11000,10990,11000,10990,560
|
|
20240321,123800,154411500,10990,10990,10990,10990,11
|
|
20240321,123700,154290610,11000,11000,11000,11000,0
|
|
20240321,123600,154290610,11000,11000,11000,11000,0
|
|
20240321,123500,154290610,11000,10990,11000,10990,8
|
|
20240321,123400,154202680,10990,10980,10990,10980,25
|
|
20240321,123300,153928080,10990,10990,10990,10990,0
|
|
20240321,123200,153928080,10990,10990,10990,10990,0
|
|
20240321,123100,153928080,10990,10990,10990,10990,20
|
|
20240321,123000,153708280,10990,10990,10990,10990,0
|
|
20240321,122900,153708280,10990,10980,10990,10980,16
|
|
20240321,122800,153532550,10970,10970,10970,10970,401
|
|
20240321,122700,149133580,10960,10960,10960,10960,0
|
|
20240321,122600,149133580,10960,10960,10960,10960,0
|
|
20240321,122500,149133580,10960,10960,10960,10960,0
|
|
20240321,122400,149133580,10960,10960,10960,10960,0
|
|
20240321,122300,149133580,10960,10950,10960,10950,29
|
|
20240321,122200,148816000,10950,10950,10950,10950,859
|
|
20240321,122100,139409950,10950,10950,10950,10950,881
|
|
20240321,122000,129763000,10960,10960,10960,10950,123
|
|
20240321,121900,128415000,10950,10950,10950,10950,0
|
|
20240321,121800,128415000,10950,10950,10950,10950,1
|
|
20240321,121700,128404050,10950,10950,10950,10950,0
|
|
20240321,121600,128404050,10950,10950,10950,10950,8
|
|
20240321,121500,128316450,10950,10950,10950,10950,1
|
|
20240321,121400,128305500,10960,10960,10960,10960,5
|
|
20240321,121300,128250700,10960,10960,10960,10960,20
|
|
20240321,121200,128031500,10950,10960,10960,10950,22
|
|
20240321,121100,127790480,10950,10950,10950,10950,0
|
|
20240321,121000,127790480,10950,10950,10950,10950,0
|
|
20240321,120900,127790480,10950,10950,10950,10950,1
|
|
20240321,120800,127779530,10950,10950,10950,10950,8
|
|
20240321,120700,127691930,10950,10950,10950,10950,2
|
|
20240321,120600,127670030,10950,10950,10950,10950,0
|
|
20240321,120500,127670030,10950,10950,10950,10950,1
|
|
20240321,120400,127659080,10950,10950,10950,10950,8
|
|
20240321,120300,127571480,10950,10950,10950,10950,0
|
|
20240321,120200,127571480,10950,10950,10950,10950,1
|
|
20240321,120100,127560530,10950,10950,10950,10950,0
|
|
20240321,120000,127560530,10950,10950,10950,10950,8
|
|
20240321,115900,127472930,10950,10950,10950,10950,0
|
|
20240321,115800,127472930,10950,10950,10950,10950,1
|
|
20240321,115700,127461980,10960,10960,10960,10960,0
|
|
20240321,115600,127461980,10960,10960,10960,10960,190
|
|
20240321,115500,125379580,10970,10970,10970,10970,100
|
|
20240321,115400,124282580,10970,10970,10970,10970,0
|
|
20240321,115300,124282580,10970,10970,10970,10970,0
|
|
20240321,115200,124282580,10970,10970,10970,10970,15
|
|
20240321,115100,124118030,10970,10970,10970,10970,0
|
|
20240321,115000,124118030,10970,10970,10970,10970,0
|
|
20240321,114900,124118030,10970,10970,10970,10970,0
|
|
20240321,114800,124118030,10970,10970,10970,10970,0
|
|
20240321,114700,124118030,10970,10970,10970,10970,0
|
|
20240321,114600,124118030,10970,10970,10970,10970,0
|
|
20240321,114500,124118030,10970,10970,10970,10960,1012
|
|
20240321,114400,113026160,10980,10980,10980,10980,11
|
|
20240321,114300,112905380,10950,10990,10990,10950,90
|
|
20240321,114200,111917750,11000,11000,11000,11000,0
|
|
20240321,114100,111917750,11000,11000,11000,11000,10
|
|
20240321,114000,111807750,10990,10990,10990,10990,0
|
|
20240321,113900,111807750,10990,10990,10990,10990,27
|
|
20240321,113800,111511020,10980,10980,10980,10980,0
|
|
20240321,113700,111511020,10980,10980,10980,10980,0
|
|
20240321,113600,111511020,10980,10980,10980,10980,0
|
|
20240321,113500,111511020,10980,10980,10980,10980,0
|
|
20240321,113400,111511020,10980,10980,10980,10980,0
|
|
20240321,113300,111511020,10980,10980,10980,10980,0
|
|
20240321,113200,111511020,10980,10980,10980,10980,15
|
|
20240321,113100,111346320,10990,10990,10990,10990,0
|
|
20240321,113000,111346320,10990,10990,10990,10990,0
|
|
20240321,112900,111346320,10990,10990,10990,10990,0
|
|
20240321,112800,111346320,10990,10990,10990,10990,0
|
|
20240321,112700,111346320,10990,10990,10990,10990,0
|
|
20240321,112600,111346320,10990,10990,10990,10990,0
|
|
20240321,112500,111346320,10990,10970,10990,10970,45
|
|
20240321,112400,110852410,10970,10970,10970,10970,0
|
|
20240321,112300,110852410,10970,10970,10970,10970,0
|
|
20240321,112200,110852410,10970,10970,10970,10970,1
|
|
20240321,112100,110841440,10980,10980,10980,10980,0
|
|
20240321,112000,110841440,10980,10980,10980,10980,0
|
|
20240321,111900,110841440,10980,10980,10980,10980,0
|
|
20240321,111800,110841440,10980,10980,10980,10980,0
|
|
20240321,111700,110841440,10980,10980,10980,10980,0
|
|
20240321,111600,110841440,10980,10980,10980,10980,3
|
|
20240321,111500,110808500,10990,10990,10990,10990,0
|
|
20240321,111400,110808500,10990,10990,10990,10990,0
|
|
20240321,111300,110808500,10990,11000,11000,10990,89
|
|
20240321,111200,109830290,11010,11010,11010,11010,0
|
|
20240321,111100,109830290,11010,11010,11010,11010,0
|
|
20240321,111000,109830290,11010,11010,11010,11010,0
|
|
20240321,110900,109830290,11010,11010,11010,11010,12
|
|
20240321,110800,109698170,11000,11000,11000,11000,1
|
|
20240321,110700,109687170,10990,10990,10990,10990,50
|
|
20240321,110600,109137670,11010,11010,11010,11010,0
|
|
20240321,110500,109137670,11010,11010,11010,11010,0
|
|
20240321,110400,109137670,11010,11010,11010,11010,0
|
|
20240321,110300,109137670,11010,11000,11010,11000,227
|
|
20240321,110200,106638460,11000,11000,11000,11000,0
|
|
20240321,110100,106638460,11000,11000,11000,11000,206
|
|
20240321,110000,104372460,11000,11000,11000,11000,0
|
|
20240321,105900,104372460,11000,11000,11000,11000,0
|
|
20240321,105800,104372460,11000,11000,11000,11000,0
|
|
20240321,105700,104372460,11000,11000,11000,11000,0
|
|
20240321,105600,104372460,11000,11000,11000,11000,2
|
|
20240321,105500,104350460,11000,10990,11000,10990,57
|
|
20240321,105400,103723540,10990,10990,10990,10990,0
|
|
20240321,105300,103723540,10990,10990,10990,10990,0
|
|
20240321,105200,103723540,10990,10990,10990,10990,3
|
|
20240321,105100,103690570,10990,10990,10990,10990,0
|
|
20240321,105000,103690570,10990,10990,10990,10990,267
|
|
20240321,104900,100756240,10990,10990,10990,10990,9
|
|
20240321,104800,100657330,10990,10990,10990,10990,4
|
|
20240321,104700,100613370,10990,10990,10990,10990,3
|
|
20240321,104600,100580400,10990,10990,10990,10990,17
|
|
20240321,104500,100393570,10990,10990,10990,10990,0
|
|
20240321,104400,100393570,10990,10980,10990,10980,16
|
|
20240321,104300,100217770,10970,10970,10970,10970,17
|
|
20240321,104200,100031280,10970,10970,10970,10970,0
|
|
20240321,104100,100031280,10970,10970,10970,10970,0
|
|
20240321,104000,100031280,10970,10970,10970,10970,0
|
|
20240321,103900,100031280,10970,10970,10970,10970,0
|
|
20240321,103800,100031280,10970,10970,10970,10970,0
|
|
20240321,103700,100031280,10970,10970,10970,10970,15
|
|
20240321,103600,99866730,11000,11000,11000,11000,0
|
|
20240321,103500,99866730,11000,11000,11000,11000,0
|
|
20240321,103400,99866730,11000,11000,11000,11000,0
|
|
20240321,103300,99866730,11000,11000,11000,11000,5
|
|
20240321,103200,99811730,10990,10940,10990,10940,84
|
|
20240321,103100,98892320,10990,10990,10990,10990,100
|
|
20240321,103000,97793320,10980,10980,10980,10980,8
|
|
20240321,102900,97705480,10990,10990,10990,10990,0
|
|
20240321,102800,97705480,10990,10990,10990,10990,0
|
|
20240321,102700,97705480,10990,10950,10990,10950,19
|
|
20240321,102600,97497010,10950,10950,10950,10950,20
|
|
20240321,102500,97278010,10950,10950,10950,10950,10
|
|
20240321,102400,97168510,10950,10950,10950,10950,11
|
|
20240321,102300,97048060,10970,10970,10970,10970,0
|
|
20240321,102200,97048060,10970,10950,10970,10950,66
|
|
20240321,102100,96324970,10940,10980,10980,10930,864
|
|
20240321,102000,86869130,10980,10980,10980,10980,0
|
|
20240321,101900,86869130,10980,10980,10980,10980,1
|
|
20240321,101800,86858150,10980,10980,10980,10980,0
|
|
20240321,101700,86858150,10980,10980,10980,10980,1
|
|
20240321,101600,86847170,10980,10980,10980,10980,2
|
|
20240321,101500,86825210,10980,10980,10980,10980,1
|
|
20240321,101400,86814230,10980,10980,10980,10980,0
|
|
20240321,101300,86814230,10980,10980,10980,10980,1
|
|
20240321,101200,86803250,10990,10990,10990,10990,10
|
|
20240321,101100,86693350,10980,10980,10980,10980,0
|
|
20240321,101000,86693350,10980,10980,10980,10980,1
|
|
20240321,100900,86682370,10980,10980,10980,10980,1
|
|
20240321,100800,86671390,10980,10990,10990,10980,18
|
|
20240321,100700,86473630,10990,10990,10990,10990,0
|
|
20240321,100600,86473630,10990,10990,10990,10990,3
|
|
20240321,100500,86440660,10990,11010,11010,10990,7
|
|
20240321,100400,86363710,11010,11010,11010,11010,0
|
|
20240321,100300,86363710,11010,11010,11010,11010,195
|
|
20240321,100200,84216760,11020,11020,11020,11020,1
|
|
20240321,100100,84205740,10990,10990,10990,10990,1
|
|
20240321,100000,84194750,10990,10990,10990,10990,8
|
|
20240321,095900,84106830,11000,11010,11010,11000,95
|
|
20240321,095800,83061430,11030,11030,11030,11030,0
|
|
20240321,095700,83061430,11030,11030,11030,11030,0
|
|
20240321,095600,83061430,11030,11030,11030,11030,3
|
|
20240321,095500,83028340,11030,11030,11030,11030,0
|
|
20240321,095400,83028340,11030,11030,11030,11030,0
|
|
20240321,095300,83028340,11030,11030,11030,11030,0
|
|
20240321,095200,83028340,11030,11030,11030,11030,1
|
|
20240321,095100,83017310,11020,11020,11020,11020,0
|
|
20240321,095000,83017310,11020,11020,11020,11020,4
|
|
20240321,094900,82973230,11020,11020,11020,11020,96
|
|
20240321,094800,81915310,11030,11030,11030,11030,0
|
|
20240321,094700,81915310,11030,11030,11030,11030,0
|
|
20240321,094600,81915310,11030,11000,11030,11000,3
|
|
20240321,094500,81882280,11000,11000,11000,11000,0
|
|
20240321,094400,81882280,11000,11000,11000,11000,100
|
|
20240321,094300,80782280,10980,10980,10980,10980,0
|
|
20240321,094200,80782280,10980,10980,10980,10980,0
|
|
20240321,094100,80782280,10980,10980,10980,10980,0
|
|
20240321,094000,80782280,10980,10980,10980,10980,0
|
|
20240321,093900,80782280,10980,10980,10980,10980,0
|
|
20240321,093800,80782280,10980,10980,10980,10980,0
|
|
20240321,093700,80782280,10980,10980,10980,10980,0
|
|
20240321,093600,80782280,10980,10980,10980,10980,100
|
|
20240321,093500,79684280,10980,10980,10980,10980,0
|
|
20240321,093400,79684280,10980,10980,10980,10980,100
|
|
20240321,093300,78586280,10980,10980,10980,10980,100
|
|
20240321,093200,77488280,10960,10960,10960,10960,0
|
|
20240321,093100,77488280,10960,11020,11020,10960,751
|
|
20240321,093000,69241510,11060,11060,11060,11060,1
|
|
20240321,092900,69230450,11070,11070,11070,11070,0
|
|
20240321,092800,69230450,11070,11070,11070,11070,0
|
|
20240321,092700,69230450,11070,11070,11070,11070,37
|
|
20240321,092600,68820860,11070,11060,11070,11060,45
|
|
20240321,092500,68322860,11040,11030,11040,11030,153
|
|
20240321,092400,66633870,11010,11000,11010,11000,260
|
|
20240321,092300,63771870,11000,11000,11000,11000,0
|
|
20240321,092200,63771870,11000,11000,11000,11000,0
|
|
20240321,092100,63771870,11000,11000,11000,11000,10
|
|
20240321,092000,63661870,11000,11000,11000,11000,42
|
|
20240321,091900,63199870,11000,11000,11000,11000,0
|
|
20240321,091800,63199870,11000,11000,11000,11000,1
|
|
20240321,091700,63188870,11060,11060,11060,11060,273
|
|
20240321,091600,60169490,11070,11070,11070,11070,20
|
|
20240321,091500,59948090,11070,11060,11070,11060,109
|
|
20240321,091400,58741550,11070,11070,11070,11070,0
|
|
20240321,091300,58741550,11070,11070,11070,11070,100
|
|
20240321,091200,57634550,11070,11060,11070,11060,20
|
|
20240321,091100,57413250,11060,11060,11060,11060,8
|
|
20240321,091000,57324770,11070,11070,11070,11070,0
|
|
20240321,090900,57324770,11070,11070,11070,11070,256
|
|
20240321,090800,54490850,11070,11150,11150,11070,136
|
|
20240321,090700,52981410,11140,11050,11140,11050,2378
|
|
20240321,090600,26598700,10990,10990,10990,10990,0
|
|
20240321,090500,26598700,10990,11120,11130,10990,180
|
|
20240321,090400,24607720,10980,11120,11120,10980,677
|
|
20240321,090300,17159500,10990,10990,10990,10990,50
|
|
20240321,090200,16610000,11110,11140,11170,11110,222
|
|
20240321,090100,14138010,10970,11030,11200,10970,1033
|
|
20240321,090000,2651450,11010,11000,11010,11000,241
|