670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,200700,160166990,10960,10960,10960,10960,510
|
|
20240325,200600,160166990,10960,10960,10960,10960,0
|
|
20240325,200500,160166990,10960,10960,10960,10960,0
|
|
20240325,200400,160166990,10960,10960,10960,10960,0
|
|
20240325,200300,160166990,10960,10960,10960,10960,0
|
|
20240325,200200,160166990,10960,10960,10960,10960,0
|
|
20240325,200100,160166990,10960,10960,10960,10960,0
|
|
20240325,200000,160166990,10960,10960,10960,10960,0
|
|
20240325,195900,160166990,10960,10960,10960,10960,0
|
|
20240325,195800,160166990,10960,10960,10960,10960,0
|
|
20240325,195700,160166990,10960,10960,10960,10960,0
|
|
20240325,195600,160166990,10960,10960,10960,10960,0
|
|
20240325,195500,160166990,10960,10960,10960,10960,0
|
|
20240325,195400,160166990,10960,10960,10960,10960,0
|
|
20240325,195300,160166990,10960,10960,10960,10960,0
|
|
20240325,195200,160166990,10960,10960,10960,10960,0
|
|
20240325,195100,160166990,10960,10960,10960,10960,0
|
|
20240325,195000,160166990,10960,10960,10960,10960,0
|
|
20240325,194900,160166990,10960,10960,10960,10960,0
|
|
20240325,194800,160166990,10960,10960,10960,10960,0
|
|
20240325,194700,160166990,10960,10960,10960,10960,0
|
|
20240325,194600,160166990,10960,10960,10960,10960,0
|
|
20240325,194500,160166990,10960,10960,10960,10960,0
|
|
20240325,194400,160166990,10960,10960,10960,10960,0
|
|
20240325,194300,160166990,10960,10960,10960,10960,0
|
|
20240325,194200,160166990,10960,10960,10960,10960,0
|
|
20240325,194100,160166990,10960,10960,10960,10960,0
|
|
20240325,194000,160166990,10960,10960,10960,10960,0
|
|
20240325,193900,160166990,10960,10960,10960,10960,0
|
|
20240325,193800,160166990,10960,10960,10960,10960,0
|
|
20240325,193700,160166990,10960,10960,10960,10960,510
|
|
20240325,193600,160166990,10960,10960,10960,10960,0
|
|
20240325,193500,160166990,10960,10960,10960,10960,0
|
|
20240325,193400,160166990,10960,10960,10960,10960,0
|
|
20240325,193300,160166990,10960,10960,10960,10960,0
|
|
20240325,193200,160166990,10960,10960,10960,10960,0
|
|
20240325,193100,160166990,10960,10960,10960,10960,0
|
|
20240325,193000,160166990,10960,10960,10960,10960,0
|
|
20240325,192900,160166990,10960,10960,10960,10960,0
|
|
20240325,192800,160166990,10960,10960,10960,10960,0
|
|
20240325,192700,160166990,10960,10960,10960,10960,0
|
|
20240325,192600,160166990,10960,10960,10960,10960,0
|
|
20240325,192500,160166990,10960,10960,10960,10960,0
|
|
20240325,192400,160166990,10960,10960,10960,10960,0
|
|
20240325,192300,160166990,10960,10960,10960,10960,0
|
|
20240325,192200,160166990,10960,10960,10960,10960,0
|
|
20240325,192100,160166990,10960,10960,10960,10960,0
|
|
20240325,192000,160166990,10960,10960,10960,10960,0
|
|
20240325,191900,160166990,10960,10960,10960,10960,0
|
|
20240325,191800,160166990,10960,10960,10960,10960,0
|
|
20240325,191700,160166990,10960,10960,10960,10960,0
|
|
20240325,191600,160166990,10960,10960,10960,10960,0
|
|
20240325,191500,160166990,10960,10960,10960,10960,0
|
|
20240325,191400,160166990,10960,10960,10960,10960,0
|
|
20240325,191300,160166990,10960,10960,10960,10960,0
|
|
20240325,191200,160166990,10960,10960,10960,10960,0
|
|
20240325,191100,160166990,10960,10960,10960,10960,0
|
|
20240325,191000,160166990,10960,10960,10960,10960,0
|
|
20240325,190900,160166990,10960,10960,10960,10960,0
|
|
20240325,190800,160166990,10960,10960,10960,10960,0
|
|
20240325,190700,160166990,10960,10960,10960,10960,510
|
|
20240325,190600,160166990,10960,10960,10960,10960,0
|
|
20240325,190500,160166990,10960,10960,10960,10960,0
|
|
20240325,190400,160166990,10960,10960,10960,10960,0
|
|
20240325,190300,160166990,10960,10960,10960,10960,0
|
|
20240325,190200,160166990,10960,10960,10960,10960,0
|
|
20240325,190100,160166990,10960,10960,10960,10960,0
|
|
20240325,190000,160166990,10960,10960,10960,10960,0
|
|
20240325,185900,160166990,10960,10960,10960,10960,0
|
|
20240325,185800,160166990,10960,10960,10960,10960,0
|
|
20240325,185700,160166990,10960,10960,10960,10960,0
|
|
20240325,185600,160166990,10960,10960,10960,10960,0
|
|
20240325,185500,160166990,10960,10960,10960,10960,0
|
|
20240325,185400,160166990,10960,10960,10960,10960,0
|
|
20240325,185300,160166990,10960,10960,10960,10960,0
|
|
20240325,185200,160166990,10960,10960,10960,10960,0
|
|
20240325,185100,160166990,10960,10960,10960,10960,0
|
|
20240325,185000,160166990,10960,10960,10960,10960,0
|
|
20240325,184900,160166990,10960,10960,10960,10960,0
|
|
20240325,184800,160166990,10960,10960,10960,10960,0
|
|
20240325,184700,160166990,10960,10960,10960,10960,0
|
|
20240325,184600,160166990,10960,10960,10960,10960,0
|
|
20240325,184500,160166990,10960,10960,10960,10960,0
|
|
20240325,184400,160166990,10960,10960,10960,10960,0
|
|
20240325,184300,160166990,10960,10960,10960,10960,0
|
|
20240325,184200,160166990,10960,10960,10960,10960,0
|
|
20240325,184100,160166990,10960,10960,10960,10960,0
|
|
20240325,184000,160166990,10960,10960,10960,10960,0
|
|
20240325,183900,160166990,10960,10960,10960,10960,0
|
|
20240325,183800,160166990,10960,10960,10960,10960,0
|
|
20240325,183700,160166990,10960,10960,10960,10960,510
|
|
20240325,183600,160166990,10960,10960,10960,10960,0
|
|
20240325,183500,160166990,10960,10960,10960,10960,0
|
|
20240325,183400,160166990,10960,10960,10960,10960,0
|
|
20240325,183300,160166990,10960,10960,10960,10960,0
|
|
20240325,183200,160166990,10960,10960,10960,10960,0
|
|
20240325,183100,160166990,10960,10960,10960,10960,0
|
|
20240325,183000,160166990,10960,10960,10960,10960,0
|
|
20240325,182900,160166990,10960,10960,10960,10960,0
|
|
20240325,182800,160166990,10960,10960,10960,10960,0
|
|
20240325,182700,160166990,10960,10960,10960,10960,0
|
|
20240325,182600,160166990,10960,10960,10960,10960,0
|
|
20240325,182500,160166990,10960,10960,10960,10960,0
|
|
20240325,182400,160166990,10960,10960,10960,10960,0
|
|
20240325,182300,160166990,10960,10960,10960,10960,0
|
|
20240325,182200,160166990,10960,10960,10960,10960,0
|
|
20240325,182100,160166990,10960,10960,10960,10960,0
|
|
20240325,182000,160166990,10960,10960,10960,10960,0
|
|
20240325,181900,160166990,10960,10960,10960,10960,0
|
|
20240325,181800,160166990,10960,10960,10960,10960,0
|
|
20240325,181700,160166990,10960,10960,10960,10960,0
|
|
20240325,181600,160166990,10960,10960,10960,10960,0
|
|
20240325,181500,160166990,10960,10960,10960,10960,0
|
|
20240325,181400,160166990,10960,10960,10960,10960,0
|
|
20240325,181300,160166990,10960,10960,10960,10960,0
|
|
20240325,181200,160166990,10960,10960,10960,10960,0
|
|
20240325,181100,160166990,10960,10960,10960,10960,0
|
|
20240325,181000,160166990,10960,10960,10960,10960,0
|
|
20240325,180900,160166990,10960,10960,10960,10960,0
|
|
20240325,180800,160166990,10960,10960,10960,10960,0
|
|
20240325,180700,160166990,10960,10960,10960,10960,510
|
|
20240325,180600,160166990,10960,10960,10960,10960,0
|
|
20240325,180500,160166990,10960,10960,10960,10960,0
|
|
20240325,180400,160166990,10960,10960,10960,10960,0
|
|
20240325,180300,160166990,10960,10960,10960,10960,0
|
|
20240325,180200,160166990,10960,10960,10960,10960,0
|
|
20240325,180100,160166990,10960,10960,10960,10960,0
|
|
20240325,180000,160166990,10960,10960,10960,10960,0
|
|
20240325,175900,160166990,10960,10960,10960,10960,0
|
|
20240325,175800,160166990,10960,10960,10960,10960,0
|
|
20240325,175700,160166990,10960,10960,10960,10960,0
|
|
20240325,175600,160166990,10960,10960,10960,10960,0
|
|
20240325,175500,160166990,10960,10960,10960,10960,0
|
|
20240325,175400,160166990,10960,10960,10960,10960,0
|
|
20240325,175300,160166990,10960,10960,10960,10960,0
|
|
20240325,175200,160166990,10960,10960,10960,10960,0
|
|
20240325,175100,160166990,10960,10960,10960,10960,0
|
|
20240325,175000,160166990,10960,10960,10960,10960,0
|
|
20240325,174900,160166990,10960,10960,10960,10960,0
|
|
20240325,174800,160166990,10960,10960,10960,10960,0
|
|
20240325,174700,160166990,10960,10960,10960,10960,0
|
|
20240325,174600,160166990,10960,10960,10960,10960,0
|
|
20240325,174500,160166990,10960,10960,10960,10960,0
|
|
20240325,174400,160166990,10960,10960,10960,10960,0
|
|
20240325,174300,160166990,10960,10960,10960,10960,0
|
|
20240325,174200,160166990,10960,10960,10960,10960,0
|
|
20240325,174100,160166990,10960,10960,10960,10960,0
|
|
20240325,174000,160166990,10960,10960,10960,10960,0
|
|
20240325,173900,160166990,10960,10960,10960,10960,0
|
|
20240325,173800,160166990,10960,10960,10960,10960,0
|
|
20240325,173700,160166990,10960,10960,10960,10960,510
|
|
20240325,173600,160166990,10960,10960,10960,10960,0
|
|
20240325,173500,160166990,10960,10960,10960,10960,0
|
|
20240325,173400,160166990,10960,10960,10960,10960,0
|
|
20240325,173300,160166990,10960,10960,10960,10960,0
|
|
20240325,173200,160166990,10960,10960,10960,10960,0
|
|
20240325,173100,160166990,10960,10960,10960,10960,0
|
|
20240325,173000,160166990,10960,10960,10960,10960,0
|
|
20240325,172900,160166990,10960,10960,10960,10960,0
|
|
20240325,172800,160166990,10960,10960,10960,10960,0
|
|
20240325,172700,160166990,10960,10960,10960,10960,0
|
|
20240325,172600,160166990,10960,10960,10960,10960,0
|
|
20240325,172500,160166990,10960,10960,10960,10960,0
|
|
20240325,172400,160166990,10960,10960,10960,10960,0
|
|
20240325,172300,160166990,10960,10960,10960,10960,0
|
|
20240325,172200,160166990,10960,10960,10960,10960,0
|
|
20240325,172100,160166990,10960,10960,10960,10960,0
|
|
20240325,172000,160166990,10960,10960,10960,10960,0
|
|
20240325,171900,160166990,10960,10960,10960,10960,0
|
|
20240325,171800,160166990,10960,10960,10960,10960,0
|
|
20240325,171700,160166990,10960,10960,10960,10960,0
|
|
20240325,171600,160166990,10960,10960,10960,10960,0
|
|
20240325,171500,160166990,10960,10960,10960,10960,0
|
|
20240325,171400,160166990,10960,10960,10960,10960,0
|
|
20240325,171300,160166990,10960,10960,10960,10960,0
|
|
20240325,171200,160166990,10960,10960,10960,10960,0
|
|
20240325,171100,160166990,10960,10960,10960,10960,0
|
|
20240325,171000,160166990,10960,10960,10960,10960,0
|
|
20240325,170900,160166990,10960,10960,10960,10960,0
|
|
20240325,170800,160166990,10960,10960,10960,10960,0
|
|
20240325,170700,160166990,10960,10960,10960,10960,510
|
|
20240325,170600,160166990,10960,10960,10960,10960,0
|
|
20240325,170500,160166990,10960,10960,10960,10960,0
|
|
20240325,170400,160166990,10960,10960,10960,10960,0
|
|
20240325,170300,160166990,10960,10960,10960,10960,0
|
|
20240325,170200,160166990,10960,10960,10960,10960,0
|
|
20240325,170100,160166990,10960,10960,10960,10960,0
|
|
20240325,170000,160166990,10960,10960,10960,10960,0
|
|
20240325,165900,160166990,10960,10960,10960,10960,0
|
|
20240325,165800,160166990,10960,10960,10960,10960,0
|
|
20240325,165700,160166990,10960,10960,10960,10960,0
|
|
20240325,165600,160166990,10960,10960,10960,10960,0
|
|
20240325,165500,160166990,10960,10960,10960,10960,0
|
|
20240325,165400,160166990,10960,10960,10960,10960,0
|
|
20240325,165300,160166990,10960,10960,10960,10960,0
|
|
20240325,165200,160166990,10960,10960,10960,10960,0
|
|
20240325,165100,160166990,10960,10960,10960,10960,0
|
|
20240325,165000,160166990,10960,10960,10960,10960,0
|
|
20240325,164900,160166990,10960,10960,10960,10960,0
|
|
20240325,164800,160166990,10960,10960,10960,10960,0
|
|
20240325,164700,160166990,10960,10960,10960,10960,0
|
|
20240325,164600,160166990,10960,10960,10960,10960,0
|
|
20240325,164500,160166990,10960,10960,10960,10960,0
|
|
20240325,164400,160166990,10960,10960,10960,10960,0
|
|
20240325,164300,160166990,10960,10960,10960,10960,0
|
|
20240325,164200,160166990,10960,10960,10960,10960,0
|
|
20240325,164100,160166990,10960,10960,10960,10960,0
|
|
20240325,164000,160166990,10960,10960,10960,10960,0
|
|
20240325,163900,160166990,10960,10960,10960,10960,0
|
|
20240325,163800,160166990,10960,10960,10960,10960,0
|
|
20240325,163700,160166990,10960,10960,10960,10960,510
|
|
20240325,163600,160166990,10960,10960,10960,10960,0
|
|
20240325,163500,160166990,10960,10960,10960,10960,0
|
|
20240325,163400,160166990,10960,10960,10960,10960,0
|
|
20240325,163300,160166990,10960,10960,10960,10960,0
|
|
20240325,163200,160166990,10960,10960,10960,10960,0
|
|
20240325,163100,160166990,10960,10960,10960,10960,0
|
|
20240325,163000,160166990,10960,10960,10960,10960,0
|
|
20240325,162900,160166990,10960,10960,10960,10960,0
|
|
20240325,162800,160166990,10960,10960,10960,10960,0
|
|
20240325,162700,160166990,10960,10960,10960,10960,0
|
|
20240325,162600,160166990,10960,10960,10960,10960,0
|
|
20240325,162500,160166990,10960,10960,10960,10960,0
|
|
20240325,162400,160166990,10960,10960,10960,10960,0
|
|
20240325,162300,160166990,10960,10960,10960,10960,0
|
|
20240325,162200,160166990,10960,10960,10960,10960,0
|
|
20240325,162100,160166990,10960,10960,10960,10960,0
|
|
20240325,162000,160166990,10960,10960,10960,10960,0
|
|
20240325,161900,160166990,10960,10960,10960,10960,0
|
|
20240325,161800,160166990,10960,10960,10960,10960,0
|
|
20240325,161700,160166990,10960,10960,10960,10960,0
|
|
20240325,161600,160166990,10960,10960,10960,10960,0
|
|
20240325,161500,160166990,10960,10960,10960,10960,0
|
|
20240325,161400,160166990,10960,10960,10960,10960,0
|
|
20240325,161300,160166990,10960,10960,10960,10960,0
|
|
20240325,161200,160166990,10960,10960,10960,10960,0
|
|
20240325,161100,160166990,10960,10960,10960,10960,0
|
|
20240325,161000,160166990,10960,10960,10960,10960,0
|
|
20240325,160900,160166990,10960,10960,10960,10960,0
|
|
20240325,160800,160166990,10960,10960,10960,10960,0
|
|
20240325,160700,160166990,10960,10960,10960,10960,510
|
|
20240325,160600,160166990,10960,10960,10960,10960,0
|
|
20240325,160500,160166990,10960,10960,10960,10960,0
|
|
20240325,160400,160166990,10960,10960,10960,10960,0
|
|
20240325,160300,160166990,10960,10960,10960,10960,0
|
|
20240325,160200,160166990,10960,10960,10960,10960,0
|
|
20240325,160100,160166990,10960,10960,10960,10960,0
|
|
20240325,160000,160166990,10960,10960,10960,10960,0
|
|
20240325,155900,160166990,10960,10960,10960,10960,0
|
|
20240325,155800,160166990,10960,10960,10960,10960,0
|
|
20240325,155700,160166990,10960,10960,10960,10960,0
|
|
20240325,155600,160166990,10960,10960,10960,10960,0
|
|
20240325,155500,160166990,10960,10960,10960,10960,0
|
|
20240325,155400,160166990,10960,10960,10960,10960,0
|
|
20240325,155300,160166990,10960,10960,10960,10960,0
|
|
20240325,155200,160166990,10960,10960,10960,10960,0
|
|
20240325,155100,160166990,10960,10960,10960,10960,0
|
|
20240325,155000,160166990,10960,10960,10960,10960,0
|
|
20240325,154900,160166990,10960,10960,10960,10960,0
|
|
20240325,154800,160166990,10960,10960,10960,10960,0
|
|
20240325,154700,160166990,10960,10960,10960,10960,0
|
|
20240325,154600,160166990,10960,10960,10960,10960,0
|
|
20240325,154500,160166990,10960,10960,10960,10960,0
|
|
20240325,154400,160166990,10960,10960,10960,10960,0
|
|
20240325,154300,160166990,10960,10960,10960,10960,0
|
|
20240325,154200,160166990,10960,10960,10960,10960,0
|
|
20240325,154100,160166990,10960,10960,10960,10960,0
|
|
20240325,154000,160166990,10960,10960,10960,10960,0
|
|
20240325,153900,160166990,10960,10960,10960,10960,0
|
|
20240325,153800,160166990,10960,10960,10960,10960,0
|
|
20240325,153700,160166990,10960,10960,10960,10960,510
|
|
20240325,153600,160166990,10960,10960,10960,10960,0
|
|
20240325,153500,160166990,10960,10960,10960,10960,0
|
|
20240325,153400,160166990,10960,10960,10960,10960,0
|
|
20240325,153300,160166990,10960,10960,10960,10960,0
|
|
20240325,153200,160166990,10960,10960,10960,10960,0
|
|
20240325,153100,160166990,10960,10960,10960,10960,0
|
|
20240325,153000,160166990,10960,10960,10960,10960,510
|
|
20240325,152900,154577390,10920,10920,10920,10920,0
|
|
20240325,152800,154577390,10920,10920,10920,10920,0
|
|
20240325,152700,154577390,10920,10920,10920,10920,0
|
|
20240325,152600,154577390,10920,10920,10920,10920,0
|
|
20240325,152500,154577390,10920,10920,10920,10920,0
|
|
20240325,152400,154577390,10920,10920,10920,10920,0
|
|
20240325,152300,154577390,10920,10920,10920,10920,0
|
|
20240325,152200,154577390,10920,10920,10920,10920,0
|
|
20240325,152100,154577390,10920,10920,10920,10920,0
|
|
20240325,152000,154577390,10920,10920,10920,10920,0
|
|
20240325,151900,154577390,10920,10920,10940,10920,17
|
|
20240325,151800,154391610,10920,10930,10930,10920,178
|
|
20240325,151700,152447220,10930,10930,10930,10930,5
|
|
20240325,151600,152392570,10930,10940,10940,10930,3
|
|
20240325,151500,152359770,10940,10940,10940,10940,0
|
|
20240325,151400,152359770,10940,10940,10940,10940,0
|
|
20240325,151300,152359770,10940,10940,10940,10940,1
|
|
20240325,151200,152348830,10940,10940,10940,10940,0
|
|
20240325,151100,152348830,10940,10940,10940,10940,0
|
|
20240325,151000,152348830,10940,10940,10940,10940,13
|
|
20240325,150900,152206610,10940,10940,10940,10940,25
|
|
20240325,150800,151933110,10940,10940,10940,10940,0
|
|
20240325,150700,151933110,10940,10930,10940,10930,16
|
|
20240325,150600,151758090,10930,10930,10930,10930,0
|
|
20240325,150500,151758090,10930,10930,10930,10930,2
|
|
20240325,150400,151736230,10940,10940,10940,10940,0
|
|
20240325,150300,151736230,10940,10940,10940,10940,0
|
|
20240325,150200,151736230,10940,10940,10940,10940,11
|
|
20240325,150100,151615890,10930,10930,10930,10930,0
|
|
20240325,150000,151615890,10930,10930,10930,10930,0
|
|
20240325,145900,151615890,10930,10930,10930,10930,11
|
|
20240325,145800,151495660,10940,10940,10940,10940,30
|
|
20240325,145700,151167460,10910,10910,10910,10910,0
|
|
20240325,145600,151167460,10910,10910,10910,10910,0
|
|
20240325,145500,151167460,10910,10930,10930,10910,1116
|
|
20240325,145400,138986110,10940,10940,10940,10940,38
|
|
20240325,145300,138570390,10940,10950,10950,10940,72
|
|
20240325,145200,137782060,10950,10970,10970,10950,135
|
|
20240325,145100,136302360,10970,10970,10970,10970,0
|
|
20240325,145000,136302360,10970,10970,10970,10970,0
|
|
20240325,144900,136302360,10970,10970,10970,10970,0
|
|
20240325,144800,136302360,10970,10970,10970,10970,0
|
|
20240325,144700,136302360,10970,10970,10970,10970,0
|
|
20240325,144600,136302360,10970,10970,10970,10970,0
|
|
20240325,144500,136302360,10970,10970,10970,10970,0
|
|
20240325,144400,136302360,10970,10970,10970,10970,0
|
|
20240325,144300,136302360,10970,10970,10970,10970,3
|
|
20240325,144200,136269450,10960,10960,10960,10960,10
|
|
20240325,144100,136159850,10950,10950,10950,10940,226
|
|
20240325,144000,133686840,10940,10940,10940,10940,0
|
|
20240325,143900,133686840,10940,10940,10940,10940,0
|
|
20240325,143800,133686840,10940,10940,10940,10940,4
|
|
20240325,143700,133643080,10940,10940,10940,10940,0
|
|
20240325,143600,133643080,10940,10940,10940,10940,0
|
|
20240325,143500,133643080,10940,10940,10940,10940,10
|
|
20240325,143400,133533680,10970,10940,10970,10940,25
|
|
20240325,143300,133260030,10930,10930,10930,10930,0
|
|
20240325,143200,133260030,10930,10930,10930,10930,0
|
|
20240325,143100,133260030,10930,10930,10930,10930,0
|
|
20240325,143000,133260030,10930,10930,10930,10930,78
|
|
20240325,142900,132407490,10930,10950,10950,10930,700
|
|
20240325,142800,124754110,10950,10980,10980,10950,333
|
|
20240325,142700,121103780,10980,10980,10980,10980,0
|
|
20240325,142600,121103780,10980,10980,10980,10980,0
|
|
20240325,142500,121103780,10980,10980,10980,10980,0
|
|
20240325,142400,121103780,10980,10980,10980,10980,0
|
|
20240325,142300,121103780,10980,10980,10980,10980,0
|
|
20240325,142200,121103780,10980,10980,10980,10980,0
|
|
20240325,142100,121103780,10980,10960,10980,10960,55
|
|
20240325,142000,120500440,10960,10960,10960,10960,0
|
|
20240325,141900,120500440,10960,10960,10960,10960,0
|
|
20240325,141800,120500440,10960,10960,10960,10960,2
|
|
20240325,141700,120478520,10960,10960,10960,10960,0
|
|
20240325,141600,120478520,10960,10960,10960,10960,0
|
|
20240325,141500,120478520,10960,10960,10960,10960,0
|
|
20240325,141400,120478520,10960,10960,10960,10960,0
|
|
20240325,141300,120478520,10960,10960,10960,10960,0
|
|
20240325,141200,120478520,10960,10960,10960,10960,0
|
|
20240325,141100,120478520,10960,10960,10960,10960,0
|
|
20240325,141000,120478520,10960,10960,10960,10960,0
|
|
20240325,140900,120478520,10960,10960,10960,10960,0
|
|
20240325,140800,120478520,10960,10960,10960,10960,0
|
|
20240325,140700,120478520,10960,10960,10960,10960,7
|
|
20240325,140600,120401800,10950,10950,10950,10950,0
|
|
20240325,140500,120401800,10950,10950,10950,10950,0
|
|
20240325,140400,120401800,10950,10950,10950,10950,0
|
|
20240325,140300,120401800,10950,10950,10950,10950,0
|
|
20240325,140200,120401800,10950,10950,10950,10940,65
|
|
20240325,140100,119690110,10940,10950,10950,10940,540
|
|
20240325,140000,113782500,10950,10950,10950,10950,0
|
|
20240325,135900,113782500,10950,10950,10950,10950,0
|
|
20240325,135800,113782500,10950,10950,10950,10950,0
|
|
20240325,135700,113782500,10950,10950,10950,10950,0
|
|
20240325,135600,113782500,10950,10950,10950,10950,0
|
|
20240325,135500,113782500,10950,10950,10950,10950,2
|
|
20240325,135400,113760600,10960,10960,10960,10960,0
|
|
20240325,135300,113760600,10960,10960,10960,10960,0
|
|
20240325,135200,113760600,10960,10960,10960,10960,7
|
|
20240325,135100,113683880,10960,10960,10960,10960,0
|
|
20240325,135000,113683880,10960,10960,10960,10960,5
|
|
20240325,134900,113629080,10960,10960,10960,10960,2
|
|
20240325,134800,113607160,10960,10960,10960,10960,0
|
|
20240325,134700,113607160,10960,10960,10960,10960,0
|
|
20240325,134600,113607160,10960,10960,10960,10960,5
|
|
20240325,134500,113552360,10970,10970,10970,10970,0
|
|
20240325,134400,113552360,10970,10960,10970,10960,524
|
|
20240325,134300,107805790,10960,10960,10960,10960,0
|
|
20240325,134200,107805790,10960,10960,10960,10960,8
|
|
20240325,134100,107718110,10950,10950,10950,10950,2
|
|
20240325,134000,107696210,10950,10950,10950,10950,0
|
|
20240325,133900,107696210,10950,10950,10950,10950,2
|
|
20240325,133800,107674310,10950,10950,10950,10950,0
|
|
20240325,133700,107674310,10950,10950,10950,10950,2
|
|
20240325,133600,107652410,10950,10950,10950,10950,2
|
|
20240325,133500,107630510,10950,10950,10950,10950,0
|
|
20240325,133400,107630510,10950,10950,10950,10950,0
|
|
20240325,133300,107630510,10950,10950,10950,10950,2
|
|
20240325,133200,107608610,10940,10940,10940,10940,0
|
|
20240325,133100,107608610,10940,10940,10940,10940,0
|
|
20240325,133000,107608610,10940,10940,10940,10940,2
|
|
20240325,132900,107586730,10940,10960,10960,10940,756
|
|
20240325,132800,99309890,10960,10960,10960,10960,0
|
|
20240325,132700,99309890,10960,10960,10960,10960,2
|
|
20240325,132600,99287970,10960,10960,10960,10960,0
|
|
20240325,132500,99287970,10960,10960,10960,10960,2
|
|
20240325,132400,99266050,10960,10960,10960,10960,0
|
|
20240325,132300,99266050,10960,10960,10960,10960,2
|
|
20240325,132200,99244130,10970,10970,10970,10970,0
|
|
20240325,132100,99244130,10970,10970,10970,10970,0
|
|
20240325,132000,99244130,10970,10970,10970,10970,0
|
|
20240325,131900,99244130,10970,10970,10970,10970,6
|
|
20240325,131800,99178310,10960,10960,10960,10960,0
|
|
20240325,131700,99178310,10960,10960,10960,10960,0
|
|
20240325,131600,99178310,10960,10960,10960,10960,0
|
|
20240325,131500,99178310,10960,10960,10960,10950,50
|
|
20240325,131400,98630390,10960,10960,10960,10960,0
|
|
20240325,131300,98630390,10960,10960,10960,10960,0
|
|
20240325,131200,98630390,10960,10960,10960,10960,0
|
|
20240325,131100,98630390,10960,10960,10960,10960,18
|
|
20240325,131000,98433110,10960,10950,10960,10950,31
|
|
20240325,130900,98093370,10950,10960,10960,10950,10
|
|
20240325,130800,97983850,10950,10950,10950,10950,2
|
|
20240325,130700,97961950,10950,10950,10950,10950,0
|
|
20240325,130600,97961950,10950,10960,10960,10950,505
|
|
20240325,130500,92427170,10960,10970,10970,10960,545
|
|
20240325,130400,86449070,10970,10970,10970,10970,2
|
|
20240325,130300,86427130,10970,10990,10990,10970,259
|
|
20240325,130200,83583560,10980,10980,10980,10980,0
|
|
20240325,130100,83583560,10980,10980,10980,10980,0
|
|
20240325,130000,83583560,10980,11000,11000,10980,11
|
|
20240325,125900,83462740,11000,11000,11000,11000,0
|
|
20240325,125800,83462740,11000,11000,11000,11000,2
|
|
20240325,125700,83440740,11000,11000,11000,11000,0
|
|
20240325,125600,83440740,11000,11000,11000,11000,0
|
|
20240325,125500,83440740,11000,11000,11000,11000,2
|
|
20240325,125400,83418740,11000,11000,11000,11000,0
|
|
20240325,125300,83418740,11000,11000,11000,11000,0
|
|
20240325,125200,83418740,11000,11000,11000,11000,0
|
|
20240325,125100,83418740,11000,11000,11000,11000,110
|
|
20240325,125000,82208740,11000,11000,11000,11000,0
|
|
20240325,124900,82208740,11000,11000,11000,11000,0
|
|
20240325,124800,82208740,11000,11000,11000,11000,0
|
|
20240325,124700,82208740,11000,11000,11000,11000,9
|
|
20240325,124600,82109740,11010,11010,11010,11010,0
|
|
20240325,124500,82109740,11010,11010,11010,11010,0
|
|
20240325,124400,82109740,11010,11010,11010,11010,0
|
|
20240325,124300,82109740,11010,11010,11010,11010,0
|
|
20240325,124200,82109740,11010,11010,11010,11010,0
|
|
20240325,124100,82109740,11010,11010,11010,11010,0
|
|
20240325,124000,82109740,11010,11010,11010,11010,0
|
|
20240325,123900,82109740,11010,11010,11010,11010,0
|
|
20240325,123800,82109740,11010,11010,11010,11010,0
|
|
20240325,123700,82109740,11010,11010,11010,11010,0
|
|
20240325,123600,82109740,11010,11010,11010,11010,0
|
|
20240325,123500,82109740,11010,10990,11010,10990,50
|
|
20240325,123400,81559430,10970,10970,10970,10970,0
|
|
20240325,123300,81559430,10970,10970,10970,10970,0
|
|
20240325,123200,81559430,10970,10970,10970,10970,0
|
|
20240325,123100,81559430,10970,10980,10980,10970,103
|
|
20240325,123000,80428600,10990,10990,10990,10990,2
|
|
20240325,122900,80406620,10970,10970,10980,10970,537
|
|
20240325,122800,74510680,10970,10980,10980,10970,25
|
|
20240325,122700,74236210,10980,10980,10980,10980,0
|
|
20240325,122600,74236210,10980,10980,10980,10980,2
|
|
20240325,122500,74214250,10980,10980,10980,10980,0
|
|
20240325,122400,74214250,10980,10980,10980,10980,0
|
|
20240325,122300,74214250,10980,10980,10980,10980,2
|
|
20240325,122200,74192290,11000,11000,11000,11000,0
|
|
20240325,122100,74192290,11000,11000,11000,11000,0
|
|
20240325,122000,74192290,11000,11000,11000,11000,0
|
|
20240325,121900,74192290,11000,11000,11000,11000,2
|
|
20240325,121800,74170290,10980,10980,10980,10980,9
|
|
20240325,121700,74071470,10980,10980,10980,10980,0
|
|
20240325,121600,74071470,10980,10980,10980,10980,0
|
|
20240325,121500,74071470,10980,10980,10980,10980,2
|
|
20240325,121400,74049510,10980,10980,10980,10980,6
|
|
20240325,121300,73983630,10990,10990,10990,10990,0
|
|
20240325,121200,73983630,10990,10990,10990,10990,12
|
|
20240325,121100,73851750,10980,10980,10980,10980,0
|
|
20240325,121000,73851750,10980,10980,10980,10980,8
|
|
20240325,120900,73763910,10980,10980,10980,10980,7
|
|
20240325,120800,73687050,10980,10980,10980,10980,0
|
|
20240325,120700,73687050,10980,10980,10980,10980,10
|
|
20240325,120600,73577250,10980,10980,10980,10980,7
|
|
20240325,120500,73500390,10980,10980,10980,10980,2
|
|
20240325,120400,73478430,10980,10980,10980,10980,8
|
|
20240325,120300,73390590,10980,10980,10980,10980,0
|
|
20240325,120200,73390590,10980,10980,10980,10980,10
|
|
20240325,120100,73280790,10980,10980,10980,10980,7
|
|
20240325,120000,73203930,10980,10990,10990,10980,18
|
|
20240325,115900,73006130,10990,10990,10990,10990,7
|
|
20240325,115800,72929200,10990,10990,10990,10990,9
|
|
20240325,115700,72830290,10990,10990,10990,10990,0
|
|
20240325,115600,72830290,10990,10990,10990,10990,9
|
|
20240325,115500,72731380,10990,10990,10990,10990,10
|
|
20240325,115400,72621480,10990,10990,10990,10990,0
|
|
20240325,115300,72621480,10990,10990,10990,10990,2
|
|
20240325,115200,72599500,10990,10990,10990,10990,8
|
|
20240325,115100,72511580,11000,11000,11000,11000,308
|
|
20240325,115000,69123580,11000,11000,11000,11000,2
|
|
20240325,114900,69101580,11000,11000,11000,11000,454
|
|
20240325,114800,64107580,11000,11000,11000,11000,110
|
|
20240325,114700,62897580,11000,11000,11000,11000,307
|
|
20240325,114600,59520580,11000,11000,11000,11000,8
|
|
20240325,114500,59432580,11000,11010,11010,11000,20
|
|
20240325,114400,59212440,11010,11010,11010,11000,29
|
|
20240325,114300,58893260,11010,11010,11010,11010,2
|
|
20240325,114200,58871240,11020,11020,11020,11020,166
|
|
20240325,114100,57041920,11020,11020,11020,11020,8
|
|
20240325,114000,56953760,11020,11020,11020,11020,0
|
|
20240325,113900,56953760,11020,11030,11030,11020,323
|
|
20240325,113800,53393460,11030,11030,11030,11030,2
|
|
20240325,113700,53371400,11030,11030,11030,11030,0
|
|
20240325,113600,53371400,11030,11030,11030,11030,0
|
|
20240325,113500,53371400,11030,11030,11030,11030,2
|
|
20240325,113400,53349340,11030,11030,11030,11030,0
|
|
20240325,113300,53349340,11030,11030,11030,11030,2
|
|
20240325,113200,53327280,11030,11030,11030,11030,0
|
|
20240325,113100,53327280,11030,11030,11030,11030,2
|
|
20240325,113000,53305220,11030,11030,11030,11030,0
|
|
20240325,112900,53305220,11030,11030,11030,11030,0
|
|
20240325,112800,53305220,11030,11030,11030,11030,0
|
|
20240325,112700,53305220,11030,11030,11030,11030,0
|
|
20240325,112600,53305220,11030,11030,11040,11030,6
|
|
20240325,112500,53239010,11030,11030,11030,11030,0
|
|
20240325,112400,53239010,11030,11030,11030,11030,2
|
|
20240325,112300,53216950,11020,11020,11020,11020,0
|
|
20240325,112200,53216950,11020,11020,11020,11020,2
|
|
20240325,112100,53194910,11020,11020,11020,11020,0
|
|
20240325,112000,53194910,11020,11020,11020,11020,2
|
|
20240325,111900,53172870,11020,11020,11020,11020,319
|
|
20240325,111800,49657490,11020,11020,11020,11020,2
|
|
20240325,111700,49635450,11020,11020,11020,11020,0
|
|
20240325,111600,49635450,11020,11050,11050,11020,502
|
|
20240325,111500,44099650,11050,11050,11050,11050,0
|
|
20240325,111400,44099650,11050,11050,11050,11050,10
|
|
20240325,111300,43989150,11050,11050,11050,11050,0
|
|
20240325,111200,43989150,11050,11050,11050,11050,0
|
|
20240325,111100,43989150,11050,11050,11050,11050,0
|
|
20240325,111000,43989150,11050,11050,11050,11050,0
|
|
20240325,110900,43989150,11050,11050,11050,11050,0
|
|
20240325,110800,43989150,11050,11050,11050,11050,0
|
|
20240325,110700,43989150,11050,11050,11050,11050,0
|
|
20240325,110600,43989150,11050,11050,11050,11050,0
|
|
20240325,110500,43989150,11050,11050,11050,11050,0
|
|
20240325,110400,43989150,11050,11050,11050,11050,127
|
|
20240325,110300,42585800,11050,11050,11050,11050,0
|
|
20240325,110200,42585800,11050,11050,11050,11050,0
|
|
20240325,110100,42585800,11050,11050,11050,11050,0
|
|
20240325,110000,42585800,11050,11050,11050,11050,0
|
|
20240325,105900,42585800,11050,11050,11050,11050,0
|
|
20240325,105800,42585800,11050,11050,11050,11050,1
|
|
20240325,105700,42574750,11050,11050,11050,11050,0
|
|
20240325,105600,42574750,11050,11050,11050,11050,0
|
|
20240325,105500,42574750,11050,11050,11050,11050,0
|
|
20240325,105400,42574750,11050,11060,11060,11050,149
|
|
20240325,105300,40928240,11060,11060,11060,11060,0
|
|
20240325,105200,40928240,11060,11060,11060,11060,25
|
|
20240325,105100,40651740,11070,11070,11070,11070,2
|
|
20240325,105000,40629600,11070,11070,11070,11070,15
|
|
20240325,104900,40463550,11070,11070,11070,11070,0
|
|
20240325,104800,40463550,11070,11070,11070,11070,0
|
|
20240325,104700,40463550,11070,11070,11070,11070,0
|
|
20240325,104600,40463550,11070,11070,11070,11070,0
|
|
20240325,104500,40463550,11070,11070,11070,11070,0
|
|
20240325,104400,40463550,11070,11070,11070,11070,432
|
|
20240325,104300,35681310,11080,11080,11080,11080,0
|
|
20240325,104200,35681310,11080,11080,11080,11080,0
|
|
20240325,104100,35681310,11080,11080,11080,11080,0
|
|
20240325,104000,35681310,11080,11080,11080,11080,0
|
|
20240325,103900,35681310,11080,11080,11080,11080,0
|
|
20240325,103800,35681310,11080,11080,11080,11080,0
|
|
20240325,103700,35681310,11080,11080,11080,11080,0
|
|
20240325,103600,35681310,11080,11080,11080,11080,0
|
|
20240325,103500,35681310,11080,11080,11080,11080,1
|
|
20240325,103400,35670230,11080,11080,11080,11080,138
|
|
20240325,103300,34141190,11070,11070,11070,11070,123
|
|
20240325,103200,32779580,11070,11070,11070,11070,0
|
|
20240325,103100,32779580,11070,11070,11070,11070,0
|
|
20240325,103000,32779580,11070,11070,11070,11070,100
|
|
20240325,102900,31672580,11070,11070,11070,11070,0
|
|
20240325,102800,31672580,11070,11070,11070,11070,0
|
|
20240325,102700,31672580,11070,11070,11070,11070,0
|
|
20240325,102600,31672580,11070,11070,11070,11070,2
|
|
20240325,102500,31650440,11070,11070,11070,11070,0
|
|
20240325,102400,31650440,11070,11070,11070,11070,0
|
|
20240325,102300,31650440,11070,11070,11070,11070,0
|
|
20240325,102200,31650440,11070,11070,11070,11070,0
|
|
20240325,102100,31650440,11070,11070,11070,11070,200
|
|
20240325,102000,29436440,11080,11080,11080,11080,0
|
|
20240325,101900,29436440,11080,11080,11080,11080,0
|
|
20240325,101800,29436440,11080,11080,11080,11080,1
|
|
20240325,101700,29425360,11080,11080,11080,11080,0
|
|
20240325,101600,29425360,11080,11080,11080,11080,0
|
|
20240325,101500,29425360,11080,11080,11080,11080,26
|
|
20240325,101400,29137280,11070,11070,11070,11070,143
|
|
20240325,101300,27554270,11070,11070,11070,11070,0
|
|
20240325,101200,27554270,11070,11070,11070,11070,0
|
|
20240325,101100,27554270,11070,11070,11070,11070,2
|
|
20240325,101000,27532130,11070,11070,11070,11070,0
|
|
20240325,100900,27532130,11070,11070,11070,11070,0
|
|
20240325,100800,27532130,11070,11070,11070,11070,0
|
|
20240325,100700,27532130,11070,11070,11070,11070,0
|
|
20240325,100600,27532130,11070,11070,11070,11070,0
|
|
20240325,100500,27532130,11070,11070,11070,11070,2
|
|
20240325,100400,27509990,11070,11070,11070,11070,1
|
|
20240325,100300,27498920,11070,11070,11070,11070,29
|
|
20240325,100200,27177890,11070,11060,11070,11060,11
|
|
20240325,100100,27056220,11060,11060,11060,11060,0
|
|
20240325,100000,27056220,11060,11060,11060,11060,1
|
|
20240325,095900,27045160,11060,11060,11060,11060,0
|
|
20240325,095800,27045160,11060,11060,11060,11060,50
|
|
20240325,095700,26492160,11060,11060,11060,11060,0
|
|
20240325,095600,26492160,11060,11060,11060,11060,104
|
|
20240325,095500,25341920,11060,11060,11060,11060,0
|
|
20240325,095400,25341920,11060,11060,11060,11060,0
|
|
20240325,095300,25341920,11060,11060,11060,11060,0
|
|
20240325,095200,25341920,11060,11060,11060,11060,0
|
|
20240325,095100,25341920,11060,11060,11060,11060,0
|
|
20240325,095000,25341920,11060,11060,11060,11060,0
|
|
20240325,094900,25341920,11060,11060,11060,11060,20
|
|
20240325,094800,25120720,11080,11080,11080,11080,0
|
|
20240325,094700,25120720,11080,11080,11080,11080,11
|
|
20240325,094600,24998840,11080,11080,11080,11080,0
|
|
20240325,094500,24998840,11080,11080,11080,11080,0
|
|
20240325,094400,24998840,11080,11080,11080,11080,0
|
|
20240325,094300,24998840,11080,11080,11080,11080,0
|
|
20240325,094200,24998840,11080,11080,11080,11080,0
|
|
20240325,094100,24998840,11080,11080,11080,11080,0
|
|
20240325,094000,24998840,11080,11080,11080,11080,0
|
|
20240325,093900,24998840,11080,11080,11080,11080,1
|
|
20240325,093800,24987760,11090,11090,11090,11090,0
|
|
20240325,093700,24987760,11090,11090,11090,11090,0
|
|
20240325,093600,24987760,11090,11090,11090,11090,10
|
|
20240325,093500,24876860,11100,11100,11100,11100,0
|
|
20240325,093400,24876860,11100,11100,11100,11100,0
|
|
20240325,093300,24876860,11100,11100,11100,11100,1
|
|
20240325,093200,24865760,11100,11100,11100,11100,230
|
|
20240325,093100,22312760,11100,11100,11100,11100,1
|
|
20240325,093000,22301660,11070,11080,11080,11070,154
|
|
20240325,092900,20595350,11080,11030,11080,11030,686
|
|
20240325,092800,13016190,11010,11010,11010,11010,0
|
|
20240325,092700,13016190,11010,11010,11010,11010,0
|
|
20240325,092600,13016190,11010,11010,11010,11010,21
|
|
20240325,092500,12784980,11030,11030,11030,11030,2
|
|
20240325,092400,12762920,11030,11030,11030,11030,0
|
|
20240325,092300,12762920,11030,11030,11030,11030,0
|
|
20240325,092200,12762920,11030,11030,11030,11030,0
|
|
20240325,092100,12762920,11030,11030,11030,11030,0
|
|
20240325,092000,12762920,11030,11030,11030,11030,0
|
|
20240325,091900,12762920,11030,11030,11030,11030,942
|
|
20240325,091800,2372660,11010,11010,11010,11010,0
|
|
20240325,091700,2372660,11010,11010,11010,11010,72
|
|
20240325,091600,1579940,11020,11020,11020,11020,6
|
|
20240325,091500,1513820,11010,11010,11010,11010,37
|
|
20240325,091400,1106450,11000,11000,11000,11000,3
|
|
20240325,091300,1073450,11010,11010,11010,11010,0
|
|
20240325,091200,1073450,11010,11010,11010,11010,0
|
|
20240325,091100,1073450,11010,11010,11010,11010,0
|
|
20240325,091000,1073450,11010,11010,11010,11010,0
|
|
20240325,090900,1073450,11010,11010,11010,11010,2
|
|
20240325,090800,1051430,10950,10950,10950,10950,53
|
|
20240325,090700,471080,10950,10950,10950,10950,0
|
|
20240325,090600,471080,10950,10950,10950,10950,0
|
|
20240325,090500,471080,10950,10950,10950,10950,0
|
|
20240325,090400,471080,10950,10950,10950,10950,20
|
|
20240325,090300,252080,10960,10960,10960,10960,0
|
|
20240325,090200,252080,10960,10960,10960,10960,0
|
|
20240325,090100,252080,10960,10960,10960,10960,2
|
|
20240325,090000,230160,10960,10960,10960,10960,21
|