691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,202800,123509530,11720,11720,11720,11720,501
|
|
20240315,202700,123509530,11720,11720,11720,11720,0
|
|
20240315,202600,123509530,11720,11720,11720,11720,0
|
|
20240315,202500,123509530,11720,11720,11720,11720,0
|
|
20240315,202400,123509530,11720,11720,11720,11720,0
|
|
20240315,202300,123509530,11720,11720,11720,11720,0
|
|
20240315,202200,123509530,11720,11720,11720,11720,0
|
|
20240315,202100,123509530,11720,11720,11720,11720,0
|
|
20240315,202000,123509530,11720,11720,11720,11720,0
|
|
20240315,201900,123509530,11720,11720,11720,11720,0
|
|
20240315,201800,123509530,11720,11720,11720,11720,0
|
|
20240315,201700,123509530,11720,11720,11720,11720,0
|
|
20240315,201600,123509530,11720,11720,11720,11720,0
|
|
20240315,201500,123509530,11720,11720,11720,11720,0
|
|
20240315,201400,123509530,11720,11720,11720,11720,0
|
|
20240315,201300,123509530,11720,11720,11720,11720,0
|
|
20240315,201200,123509530,11720,11720,11720,11720,0
|
|
20240315,201100,123509530,11720,11720,11720,11720,0
|
|
20240315,201000,123509530,11720,11720,11720,11720,0
|
|
20240315,200900,123509530,11720,11720,11720,11720,0
|
|
20240315,200800,123509530,11720,11720,11720,11720,0
|
|
20240315,200700,123509530,11720,11720,11720,11720,0
|
|
20240315,200600,123509530,11720,11720,11720,11720,0
|
|
20240315,200500,123509530,11720,11720,11720,11720,0
|
|
20240315,200400,123509530,11720,11720,11720,11720,0
|
|
20240315,200300,123509530,11720,11720,11720,11720,0
|
|
20240315,200200,123509530,11720,11720,11720,11720,0
|
|
20240315,200100,123509530,11720,11720,11720,11720,0
|
|
20240315,200000,123509530,11720,11720,11720,11720,0
|
|
20240315,195900,123509530,11720,11720,11720,11720,0
|
|
20240315,195800,123509530,11720,11720,11720,11720,501
|
|
20240315,195700,123509530,11720,11720,11720,11720,0
|
|
20240315,195600,123509530,11720,11720,11720,11720,0
|
|
20240315,195500,123509530,11720,11720,11720,11720,0
|
|
20240315,195400,123509530,11720,11720,11720,11720,0
|
|
20240315,195300,123509530,11720,11720,11720,11720,0
|
|
20240315,195200,123509530,11720,11720,11720,11720,0
|
|
20240315,195100,123509530,11720,11720,11720,11720,0
|
|
20240315,195000,123509530,11720,11720,11720,11720,0
|
|
20240315,194900,123509530,11720,11720,11720,11720,0
|
|
20240315,194800,123509530,11720,11720,11720,11720,0
|
|
20240315,194700,123509530,11720,11720,11720,11720,0
|
|
20240315,194600,123509530,11720,11720,11720,11720,0
|
|
20240315,194500,123509530,11720,11720,11720,11720,0
|
|
20240315,194400,123509530,11720,11720,11720,11720,0
|
|
20240315,194300,123509530,11720,11720,11720,11720,0
|
|
20240315,194200,123509530,11720,11720,11720,11720,0
|
|
20240315,194100,123509530,11720,11720,11720,11720,0
|
|
20240315,194000,123509530,11720,11720,11720,11720,0
|
|
20240315,193900,123509530,11720,11720,11720,11720,0
|
|
20240315,193800,123509530,11720,11720,11720,11720,0
|
|
20240315,193700,123509530,11720,11720,11720,11720,0
|
|
20240315,193600,123509530,11720,11720,11720,11720,0
|
|
20240315,193500,123509530,11720,11720,11720,11720,0
|
|
20240315,193400,123509530,11720,11720,11720,11720,0
|
|
20240315,193300,123509530,11720,11720,11720,11720,0
|
|
20240315,193200,123509530,11720,11720,11720,11720,0
|
|
20240315,193100,123509530,11720,11720,11720,11720,0
|
|
20240315,193000,123509530,11720,11720,11720,11720,0
|
|
20240315,192900,123509530,11720,11720,11720,11720,0
|
|
20240315,192800,123509530,11720,11720,11720,11720,501
|
|
20240315,192700,123509530,11720,11720,11720,11720,0
|
|
20240315,192600,123509530,11720,11720,11720,11720,0
|
|
20240315,192500,123509530,11720,11720,11720,11720,0
|
|
20240315,192400,123509530,11720,11720,11720,11720,0
|
|
20240315,192300,123509530,11720,11720,11720,11720,0
|
|
20240315,192200,123509530,11720,11720,11720,11720,0
|
|
20240315,192100,123509530,11720,11720,11720,11720,0
|
|
20240315,192000,123509530,11720,11720,11720,11720,0
|
|
20240315,191900,123509530,11720,11720,11720,11720,0
|
|
20240315,191800,123509530,11720,11720,11720,11720,0
|
|
20240315,191700,123509530,11720,11720,11720,11720,0
|
|
20240315,191600,123509530,11720,11720,11720,11720,0
|
|
20240315,191500,123509530,11720,11720,11720,11720,0
|
|
20240315,191400,123509530,11720,11720,11720,11720,0
|
|
20240315,191300,123509530,11720,11720,11720,11720,0
|
|
20240315,191200,123509530,11720,11720,11720,11720,0
|
|
20240315,191100,123509530,11720,11720,11720,11720,0
|
|
20240315,191000,123509530,11720,11720,11720,11720,0
|
|
20240315,190900,123509530,11720,11720,11720,11720,0
|
|
20240315,190800,123509530,11720,11720,11720,11720,0
|
|
20240315,190700,123509530,11720,11720,11720,11720,0
|
|
20240315,190600,123509530,11720,11720,11720,11720,0
|
|
20240315,190500,123509530,11720,11720,11720,11720,0
|
|
20240315,190400,123509530,11720,11720,11720,11720,0
|
|
20240315,190300,123509530,11720,11720,11720,11720,0
|
|
20240315,190200,123509530,11720,11720,11720,11720,0
|
|
20240315,190100,123509530,11720,11720,11720,11720,0
|
|
20240315,190000,123509530,11720,11720,11720,11720,0
|
|
20240315,185900,123509530,11720,11720,11720,11720,0
|
|
20240315,185800,123509530,11720,11720,11720,11720,501
|
|
20240315,185700,123509530,11720,11720,11720,11720,0
|
|
20240315,185600,123509530,11720,11720,11720,11720,0
|
|
20240315,185500,123509530,11720,11720,11720,11720,0
|
|
20240315,185400,123509530,11720,11720,11720,11720,0
|
|
20240315,185300,123509530,11720,11720,11720,11720,0
|
|
20240315,185200,123509530,11720,11720,11720,11720,0
|
|
20240315,185100,123509530,11720,11720,11720,11720,0
|
|
20240315,185000,123509530,11720,11720,11720,11720,0
|
|
20240315,184900,123509530,11720,11720,11720,11720,0
|
|
20240315,184800,123509530,11720,11720,11720,11720,0
|
|
20240315,184700,123509530,11720,11720,11720,11720,0
|
|
20240315,184600,123509530,11720,11720,11720,11720,0
|
|
20240315,184500,123509530,11720,11720,11720,11720,0
|
|
20240315,184400,123509530,11720,11720,11720,11720,0
|
|
20240315,184300,123509530,11720,11720,11720,11720,0
|
|
20240315,184200,123509530,11720,11720,11720,11720,0
|
|
20240315,184100,123509530,11720,11720,11720,11720,0
|
|
20240315,184000,123509530,11720,11720,11720,11720,0
|
|
20240315,183900,123509530,11720,11720,11720,11720,0
|
|
20240315,183800,123509530,11720,11720,11720,11720,0
|
|
20240315,183700,123509530,11720,11720,11720,11720,0
|
|
20240315,183600,123509530,11720,11720,11720,11720,0
|
|
20240315,183500,123509530,11720,11720,11720,11720,0
|
|
20240315,183400,123509530,11720,11720,11720,11720,0
|
|
20240315,183300,123509530,11720,11720,11720,11720,0
|
|
20240315,183200,123509530,11720,11720,11720,11720,0
|
|
20240315,183100,123509530,11720,11720,11720,11720,0
|
|
20240315,183000,123509530,11720,11720,11720,11720,0
|
|
20240315,182900,123509530,11720,11720,11720,11720,0
|
|
20240315,182800,123509530,11720,11720,11720,11720,501
|
|
20240315,182700,123509530,11720,11720,11720,11720,0
|
|
20240315,182600,123509530,11720,11720,11720,11720,0
|
|
20240315,182500,123509530,11720,11720,11720,11720,0
|
|
20240315,182400,123509530,11720,11720,11720,11720,0
|
|
20240315,182300,123509530,11720,11720,11720,11720,0
|
|
20240315,182200,123509530,11720,11720,11720,11720,0
|
|
20240315,182100,123509530,11720,11720,11720,11720,0
|
|
20240315,182000,123509530,11720,11720,11720,11720,0
|
|
20240315,181900,123509530,11720,11720,11720,11720,0
|
|
20240315,181800,123509530,11720,11720,11720,11720,0
|
|
20240315,181700,123509530,11720,11720,11720,11720,0
|
|
20240315,181600,123509530,11720,11720,11720,11720,0
|
|
20240315,181500,123509530,11720,11720,11720,11720,0
|
|
20240315,181400,123509530,11720,11720,11720,11720,0
|
|
20240315,181300,123509530,11720,11720,11720,11720,0
|
|
20240315,181200,123509530,11720,11720,11720,11720,0
|
|
20240315,181100,123509530,11720,11720,11720,11720,0
|
|
20240315,181000,123509530,11720,11720,11720,11720,0
|
|
20240315,180900,123509530,11720,11720,11720,11720,0
|
|
20240315,180800,123509530,11720,11720,11720,11720,0
|
|
20240315,180700,123509530,11720,11720,11720,11720,0
|
|
20240315,180600,123509530,11720,11720,11720,11720,0
|
|
20240315,180500,123509530,11720,11720,11720,11720,0
|
|
20240315,180400,123509530,11720,11720,11720,11720,0
|
|
20240315,180300,123509530,11720,11720,11720,11720,0
|
|
20240315,180200,123509530,11720,11720,11720,11720,0
|
|
20240315,180100,123509530,11720,11720,11720,11720,0
|
|
20240315,180000,123509530,11720,11720,11720,11720,0
|
|
20240315,175900,123509530,11720,11720,11720,11720,0
|
|
20240315,175800,123509530,11720,11720,11720,11720,501
|
|
20240315,175700,123509530,11720,11720,11720,11720,0
|
|
20240315,175600,123509530,11720,11720,11720,11720,0
|
|
20240315,175500,123509530,11720,11720,11720,11720,0
|
|
20240315,175400,123509530,11720,11720,11720,11720,0
|
|
20240315,175300,123509530,11720,11720,11720,11720,0
|
|
20240315,175200,123509530,11720,11720,11720,11720,0
|
|
20240315,175100,123509530,11720,11720,11720,11720,0
|
|
20240315,175000,123509530,11720,11720,11720,11720,0
|
|
20240315,174900,123509530,11720,11720,11720,11720,0
|
|
20240315,174800,123509530,11720,11720,11720,11720,0
|
|
20240315,174700,123509530,11720,11720,11720,11720,0
|
|
20240315,174600,123509530,11720,11720,11720,11720,0
|
|
20240315,174500,123509530,11720,11720,11720,11720,0
|
|
20240315,174400,123509530,11720,11720,11720,11720,0
|
|
20240315,174300,123509530,11720,11720,11720,11720,0
|
|
20240315,174200,123509530,11720,11720,11720,11720,0
|
|
20240315,174100,123509530,11720,11720,11720,11720,0
|
|
20240315,174000,123509530,11720,11720,11720,11720,0
|
|
20240315,173900,123509530,11720,11720,11720,11720,0
|
|
20240315,173800,123509530,11720,11720,11720,11720,0
|
|
20240315,173700,123509530,11720,11720,11720,11720,0
|
|
20240315,173600,123509530,11720,11720,11720,11720,0
|
|
20240315,173500,123509530,11720,11720,11720,11720,0
|
|
20240315,173400,123509530,11720,11720,11720,11720,0
|
|
20240315,173300,123509530,11720,11720,11720,11720,0
|
|
20240315,173200,123509530,11720,11720,11720,11720,0
|
|
20240315,173100,123509530,11720,11720,11720,11720,0
|
|
20240315,173000,123509530,11720,11720,11720,11720,0
|
|
20240315,172900,123509530,11720,11720,11720,11720,0
|
|
20240315,172800,123509530,11720,11720,11720,11720,501
|
|
20240315,172700,123509530,11720,11720,11720,11720,0
|
|
20240315,172600,123509530,11720,11720,11720,11720,0
|
|
20240315,172500,123509530,11720,11720,11720,11720,0
|
|
20240315,172400,123509530,11720,11720,11720,11720,0
|
|
20240315,172300,123509530,11720,11720,11720,11720,0
|
|
20240315,172200,123509530,11720,11720,11720,11720,0
|
|
20240315,172100,123509530,11720,11720,11720,11720,0
|
|
20240315,172000,123509530,11720,11720,11720,11720,0
|
|
20240315,171900,123509530,11720,11720,11720,11720,0
|
|
20240315,171800,123509530,11720,11720,11720,11720,0
|
|
20240315,171700,123509530,11720,11720,11720,11720,0
|
|
20240315,171600,123509530,11720,11720,11720,11720,0
|
|
20240315,171500,123509530,11720,11720,11720,11720,0
|
|
20240315,171400,123509530,11720,11720,11720,11720,0
|
|
20240315,171300,123509530,11720,11720,11720,11720,0
|
|
20240315,171200,123509530,11720,11720,11720,11720,0
|
|
20240315,171100,123509530,11720,11720,11720,11720,0
|
|
20240315,171000,123509530,11720,11720,11720,11720,0
|
|
20240315,170900,123509530,11720,11720,11720,11720,0
|
|
20240315,170800,123509530,11720,11720,11720,11720,0
|
|
20240315,170700,123509530,11720,11720,11720,11720,0
|
|
20240315,170600,123509530,11720,11720,11720,11720,0
|
|
20240315,170500,123509530,11720,11720,11720,11720,0
|
|
20240315,170400,123509530,11720,11720,11720,11720,0
|
|
20240315,170300,123509530,11720,11720,11720,11720,0
|
|
20240315,170200,123509530,11720,11720,11720,11720,0
|
|
20240315,170100,123509530,11720,11720,11720,11720,0
|
|
20240315,170000,123509530,11720,11720,11720,11720,0
|
|
20240315,165900,123509530,11720,11720,11720,11720,0
|
|
20240315,165800,123509530,11720,11720,11720,11720,501
|
|
20240315,165700,123509530,11720,11720,11720,11720,0
|
|
20240315,165600,123509530,11720,11720,11720,11720,0
|
|
20240315,165500,123509530,11720,11720,11720,11720,0
|
|
20240315,165400,123509530,11720,11720,11720,11720,0
|
|
20240315,165300,123509530,11720,11720,11720,11720,0
|
|
20240315,165200,123509530,11720,11720,11720,11720,0
|
|
20240315,165100,123509530,11720,11720,11720,11720,0
|
|
20240315,165000,123509530,11720,11720,11720,11720,0
|
|
20240315,164900,123509530,11720,11720,11720,11720,0
|
|
20240315,164800,123509530,11720,11720,11720,11720,0
|
|
20240315,164700,123509530,11720,11720,11720,11720,0
|
|
20240315,164600,123509530,11720,11720,11720,11720,0
|
|
20240315,164500,123509530,11720,11720,11720,11720,0
|
|
20240315,164400,123509530,11720,11720,11720,11720,0
|
|
20240315,164300,123509530,11720,11720,11720,11720,0
|
|
20240315,164200,123509530,11720,11720,11720,11720,0
|
|
20240315,164100,123509530,11720,11720,11720,11720,0
|
|
20240315,164000,123509530,11720,11720,11720,11720,0
|
|
20240315,163900,123509530,11720,11720,11720,11720,0
|
|
20240315,163800,123509530,11720,11720,11720,11720,0
|
|
20240315,163700,123509530,11720,11720,11720,11720,0
|
|
20240315,163600,123509530,11720,11720,11720,11720,0
|
|
20240315,163500,123509530,11720,11720,11720,11720,0
|
|
20240315,163400,123509530,11720,11720,11720,11720,0
|
|
20240315,163300,123509530,11720,11720,11720,11720,0
|
|
20240315,163200,123509530,11720,11720,11720,11720,0
|
|
20240315,163100,123509530,11720,11720,11720,11720,0
|
|
20240315,163000,123509530,11720,11720,11720,11720,0
|
|
20240315,162900,123509530,11720,11720,11720,11720,0
|
|
20240315,162800,123509530,11720,11720,11720,11720,501
|
|
20240315,162700,123509530,11720,11720,11720,11720,0
|
|
20240315,162600,123509530,11720,11720,11720,11720,0
|
|
20240315,162500,123509530,11720,11720,11720,11720,0
|
|
20240315,162400,123509530,11720,11720,11720,11720,0
|
|
20240315,162300,123509530,11720,11720,11720,11720,0
|
|
20240315,162200,123509530,11720,11720,11720,11720,0
|
|
20240315,162100,123509530,11720,11720,11720,11720,0
|
|
20240315,162000,123509530,11720,11720,11720,11720,0
|
|
20240315,161900,123509530,11720,11720,11720,11720,0
|
|
20240315,161800,123509530,11720,11720,11720,11720,0
|
|
20240315,161700,123509530,11720,11720,11720,11720,0
|
|
20240315,161600,123509530,11720,11720,11720,11720,0
|
|
20240315,161500,123509530,11720,11720,11720,11720,0
|
|
20240315,161400,123509530,11720,11720,11720,11720,0
|
|
20240315,161300,123509530,11720,11720,11720,11720,0
|
|
20240315,161200,123509530,11720,11720,11720,11720,0
|
|
20240315,161100,123509530,11720,11720,11720,11720,0
|
|
20240315,161000,123509530,11720,11720,11720,11720,0
|
|
20240315,160900,123509530,11720,11720,11720,11720,0
|
|
20240315,160800,123509530,11720,11720,11720,11720,0
|
|
20240315,160700,123509530,11720,11720,11720,11720,0
|
|
20240315,160600,123509530,11720,11720,11720,11720,0
|
|
20240315,160500,123509530,11720,11720,11720,11720,0
|
|
20240315,160400,123509530,11720,11720,11720,11720,0
|
|
20240315,160300,123509530,11720,11720,11720,11720,0
|
|
20240315,160200,123509530,11720,11720,11720,11720,0
|
|
20240315,160100,123509530,11720,11720,11720,11720,0
|
|
20240315,160000,123509530,11720,11720,11720,11720,0
|
|
20240315,155900,123509530,11720,11720,11720,11720,0
|
|
20240315,155800,123509530,11720,11720,11720,11720,501
|
|
20240315,155700,123509530,11720,11720,11720,11720,0
|
|
20240315,155600,123509530,11720,11720,11720,11720,0
|
|
20240315,155500,123509530,11720,11720,11720,11720,0
|
|
20240315,155400,123509530,11720,11720,11720,11720,0
|
|
20240315,155300,123509530,11720,11720,11720,11720,0
|
|
20240315,155200,123509530,11720,11720,11720,11720,0
|
|
20240315,155100,123509530,11720,11720,11720,11720,0
|
|
20240315,155000,123509530,11720,11720,11720,11720,0
|
|
20240315,154900,123509530,11720,11720,11720,11720,0
|
|
20240315,154800,123509530,11720,11720,11720,11720,0
|
|
20240315,154700,123509530,11720,11720,11720,11720,0
|
|
20240315,154600,123509530,11720,11720,11720,11720,0
|
|
20240315,154500,123509530,11720,11720,11720,11720,0
|
|
20240315,154400,123509530,11720,11720,11720,11720,0
|
|
20240315,154300,123509530,11720,11720,11720,11720,0
|
|
20240315,154200,123509530,11720,11720,11720,11720,0
|
|
20240315,154100,123509530,11720,11720,11720,11720,0
|
|
20240315,154000,123509530,11720,11720,11720,11720,0
|
|
20240315,153900,123509530,11720,11720,11720,11720,0
|
|
20240315,153800,123509530,11720,11720,11720,11720,0
|
|
20240315,153700,123509530,11720,11720,11720,11720,0
|
|
20240315,153600,123509530,11720,11720,11720,11720,0
|
|
20240315,153500,123509530,11720,11720,11720,11720,0
|
|
20240315,153400,123509530,11720,11720,11720,11720,0
|
|
20240315,153300,123509530,11720,11720,11720,11720,0
|
|
20240315,153200,123509530,11720,11720,11720,11720,0
|
|
20240315,153100,123509530,11720,11720,11720,11720,0
|
|
20240315,153000,123509530,11720,11720,11720,11720,501
|
|
20240315,152900,117637810,11660,11660,11660,11660,0
|
|
20240315,152800,117637810,11660,11660,11660,11660,0
|
|
20240315,152700,117637810,11660,11660,11660,11660,0
|
|
20240315,152600,117637810,11660,11660,11660,11660,0
|
|
20240315,152500,117637810,11660,11660,11660,11660,0
|
|
20240315,152400,117637810,11660,11660,11660,11660,0
|
|
20240315,152300,117637810,11660,11660,11660,11660,0
|
|
20240315,152200,117637810,11660,11660,11660,11660,0
|
|
20240315,152100,117637810,11660,11660,11660,11660,0
|
|
20240315,152000,117637810,11660,11660,11660,11660,0
|
|
20240315,151900,117637810,11660,11660,11660,11660,3
|
|
20240315,151800,117602830,11660,11660,11660,11660,0
|
|
20240315,151700,117602830,11660,11660,11660,11660,0
|
|
20240315,151600,117602830,11660,11660,11660,11660,30
|
|
20240315,151500,117253030,11660,11650,11660,11650,233
|
|
20240315,151400,114536490,11650,11650,11650,11650,2
|
|
20240315,151300,114513190,11670,11670,11670,11670,0
|
|
20240315,151200,114513190,11670,11670,11670,11670,0
|
|
20240315,151100,114513190,11670,11660,11670,11660,179
|
|
20240315,151000,112426040,11650,11650,11650,11650,20
|
|
20240315,150900,112193040,11660,11660,11660,11660,0
|
|
20240315,150800,112193040,11660,11660,11660,11660,17
|
|
20240315,150700,111994820,11650,11650,11650,11650,0
|
|
20240315,150600,111994820,11650,11650,11650,11650,0
|
|
20240315,150500,111994820,11650,11650,11650,11650,17
|
|
20240315,150400,111796770,11650,11650,11650,11650,2
|
|
20240315,150300,111773470,11680,11680,11680,11680,0
|
|
20240315,150200,111773470,11680,11680,11680,11680,0
|
|
20240315,150100,111773470,11680,11680,11680,11680,0
|
|
20240315,150000,111773470,11680,11680,11680,11680,0
|
|
20240315,145900,111773470,11680,11680,11680,11680,0
|
|
20240315,145800,111773470,11680,11650,11680,11650,166
|
|
20240315,145700,109839090,11650,11650,11650,11650,0
|
|
20240315,145600,109839090,11650,11650,11650,11650,2
|
|
20240315,145500,109815790,11650,11650,11650,11650,5
|
|
20240315,145400,109757540,11650,11650,11650,11650,0
|
|
20240315,145300,109757540,11650,11650,11650,11650,0
|
|
20240315,145200,109757540,11650,11650,11650,11650,0
|
|
20240315,145100,109757540,11650,11650,11650,11650,0
|
|
20240315,145000,109757540,11650,11650,11650,11650,103
|
|
20240315,144900,108557590,11650,11650,11650,11650,0
|
|
20240315,144800,108557590,11650,11650,11650,11650,0
|
|
20240315,144700,108557590,11650,11650,11650,11650,0
|
|
20240315,144600,108557590,11650,11650,11650,11650,19
|
|
20240315,144500,108336240,11650,11650,11650,11650,0
|
|
20240315,144400,108336240,11650,11650,11650,11650,0
|
|
20240315,144300,108336240,11650,11650,11650,11650,0
|
|
20240315,144200,108336240,11650,11650,11650,11650,0
|
|
20240315,144100,108336240,11650,11650,11650,11650,0
|
|
20240315,144000,108336240,11650,11650,11650,11650,0
|
|
20240315,143900,108336240,11650,11650,11650,11650,10
|
|
20240315,143800,108219740,11650,11720,11720,11650,6
|
|
20240315,143700,108149560,11720,11720,11720,11720,0
|
|
20240315,143600,108149560,11720,11720,11720,11720,0
|
|
20240315,143500,108149560,11720,11720,11720,11720,0
|
|
20240315,143400,108149560,11720,11650,11720,11650,20
|
|
20240315,143300,107916490,11650,11650,11650,11650,0
|
|
20240315,143200,107916490,11650,11650,11650,11650,0
|
|
20240315,143100,107916490,11650,11650,11650,11650,0
|
|
20240315,143000,107916490,11650,11650,11650,11650,0
|
|
20240315,142900,107916490,11650,11650,11650,11650,0
|
|
20240315,142800,107916490,11650,11650,11650,11650,0
|
|
20240315,142700,107916490,11650,11650,11650,11650,0
|
|
20240315,142600,107916490,11650,11650,11650,11650,2
|
|
20240315,142500,107893190,11650,11650,11650,11650,0
|
|
20240315,142400,107893190,11650,11650,11650,11650,0
|
|
20240315,142300,107893190,11650,11650,11650,11650,17
|
|
20240315,142200,107695140,11650,11650,11650,11650,0
|
|
20240315,142100,107695140,11650,11650,11650,11650,0
|
|
20240315,142000,107695140,11650,11650,11650,11650,0
|
|
20240315,141900,107695140,11650,11650,11650,11650,0
|
|
20240315,141800,107695140,11650,11650,11650,11650,0
|
|
20240315,141700,107695140,11650,11650,11650,11650,0
|
|
20240315,141600,107695140,11650,11650,11650,11650,0
|
|
20240315,141500,107695140,11650,11650,11650,11650,0
|
|
20240315,141400,107695140,11650,11650,11650,11650,2
|
|
20240315,141300,107671840,11650,11650,11650,11650,0
|
|
20240315,141200,107671840,11650,11650,11650,11650,0
|
|
20240315,141100,107671840,11650,11650,11650,11650,19
|
|
20240315,141000,107450490,11650,11650,11650,11650,0
|
|
20240315,140900,107450490,11650,11650,11650,11650,0
|
|
20240315,140800,107450490,11650,11650,11650,11650,0
|
|
20240315,140700,107450490,11650,11650,11650,11650,0
|
|
20240315,140600,107450490,11650,11650,11650,11650,0
|
|
20240315,140500,107450490,11650,11650,11650,11650,0
|
|
20240315,140400,107450490,11650,11650,11650,11650,0
|
|
20240315,140300,107450490,11650,11650,11650,11650,0
|
|
20240315,140200,107450490,11650,11650,11650,11650,0
|
|
20240315,140100,107450490,11650,11650,11650,11650,2
|
|
20240315,140000,107427190,11660,11660,11660,11660,0
|
|
20240315,135900,107427190,11660,11660,11660,11660,0
|
|
20240315,135800,107427190,11660,11660,11660,11660,0
|
|
20240315,135700,107427190,11660,11670,11670,11660,17
|
|
20240315,135600,107228920,11700,11700,11700,11700,0
|
|
20240315,135500,107228920,11700,11700,11700,11700,0
|
|
20240315,135400,107228920,11700,11700,11700,11700,2
|
|
20240315,135300,107205520,11720,11720,11720,11720,0
|
|
20240315,135200,107205520,11720,11720,11720,11720,0
|
|
20240315,135100,107205520,11720,11720,11720,11720,0
|
|
20240315,135000,107205520,11720,11720,11720,11720,0
|
|
20240315,134900,107205520,11720,11720,11720,11720,58
|
|
20240315,134800,106525760,11720,11720,11720,11720,100
|
|
20240315,134700,105353760,11720,11720,11720,11720,0
|
|
20240315,134600,105353760,11720,11720,11720,11720,0
|
|
20240315,134500,105353760,11720,11720,11720,11720,0
|
|
20240315,134400,105353760,11720,11690,11720,11690,449
|
|
20240315,134300,100099200,11650,11650,11650,11650,0
|
|
20240315,134200,100099200,11650,11650,11650,11650,0
|
|
20240315,134100,100099200,11650,11650,11650,11650,0
|
|
20240315,134000,100099200,11650,11650,11650,11650,0
|
|
20240315,133900,100099200,11650,11650,11650,11650,1
|
|
20240315,133800,100087550,11650,11650,11650,11650,9
|
|
20240315,133700,99982700,11650,11650,11650,11650,18
|
|
20240315,133600,99773000,11650,11650,11650,11650,0
|
|
20240315,133500,99773000,11650,11650,11650,11650,3
|
|
20240315,133400,99738050,11650,11650,11650,11650,0
|
|
20240315,133300,99738050,11650,11650,11650,11650,0
|
|
20240315,133200,99738050,11650,11650,11650,11650,0
|
|
20240315,133100,99738050,11650,11650,11650,11650,2
|
|
20240315,133000,99714750,11650,11650,11650,11650,0
|
|
20240315,132900,99714750,11650,11650,11650,11650,0
|
|
20240315,132800,99714750,11650,11650,11650,11650,0
|
|
20240315,132700,99714750,11650,11650,11650,11650,0
|
|
20240315,132600,99714750,11650,11650,11650,11650,0
|
|
20240315,132500,99714750,11650,11650,11650,11650,20
|
|
20240315,132400,99481750,11650,11650,11650,11650,0
|
|
20240315,132300,99481750,11650,11650,11650,11650,0
|
|
20240315,132200,99481750,11650,11650,11650,11650,0
|
|
20240315,132100,99481750,11650,11650,11650,11650,2
|
|
20240315,132000,99458450,11650,11650,11650,11650,0
|
|
20240315,131900,99458450,11650,11650,11650,11650,0
|
|
20240315,131800,99458450,11650,11650,11650,11650,0
|
|
20240315,131700,99458450,11650,11650,11650,11650,0
|
|
20240315,131600,99458450,11650,11650,11650,11650,0
|
|
20240315,131500,99458450,11650,11650,11650,11650,0
|
|
20240315,131400,99458450,11650,11650,11650,11650,0
|
|
20240315,131300,99458450,11650,11650,11650,11650,16
|
|
20240315,131200,99272050,11650,11650,11650,11650,0
|
|
20240315,131100,99272050,11650,11650,11650,11650,0
|
|
20240315,131000,99272050,11650,11650,11650,11650,14
|
|
20240315,130900,99108950,11650,11650,11650,11650,0
|
|
20240315,130800,99108950,11650,11650,11650,11650,2
|
|
20240315,130700,99085650,11650,11650,11650,11650,1
|
|
20240315,130600,99074000,11650,11650,11650,11650,30
|
|
20240315,130500,98724500,11650,11650,11650,11650,9
|
|
20240315,130400,98619650,11690,11690,11690,11690,0
|
|
20240315,130300,98619650,11690,11690,11690,11690,0
|
|
20240315,130200,98619650,11690,11690,11690,11690,1
|
|
20240315,130100,98607960,11660,11660,11660,11660,1
|
|
20240315,130000,98596300,11650,11650,11650,11650,20
|
|
20240315,125900,98363300,11650,11650,11650,11650,0
|
|
20240315,125800,98363300,11650,11650,11650,11650,0
|
|
20240315,125700,98363300,11650,11650,11650,11650,0
|
|
20240315,125600,98363300,11650,11650,11650,11650,0
|
|
20240315,125500,98363300,11650,11650,11650,11650,0
|
|
20240315,125400,98363300,11650,11650,11650,11650,2
|
|
20240315,125300,98340000,11650,11650,11650,11650,11
|
|
20240315,125200,98211850,11650,11650,11650,11650,5
|
|
20240315,125100,98153600,11650,11650,11650,11650,0
|
|
20240315,125000,98153600,11650,11650,11650,11650,20
|
|
20240315,124900,97920600,11650,11650,11650,11650,0
|
|
20240315,124800,97920600,11650,11650,11650,11650,0
|
|
20240315,124700,97920600,11650,11650,11650,11650,20
|
|
20240315,124600,97687600,11660,11660,11660,11660,8
|
|
20240315,124500,97594320,11660,11660,11660,11660,0
|
|
20240315,124400,97594320,11660,11660,11660,11660,0
|
|
20240315,124300,97594320,11660,11660,11660,11660,0
|
|
20240315,124200,97594320,11660,11660,11660,11660,0
|
|
20240315,124100,97594320,11660,11660,11660,11660,0
|
|
20240315,124000,97594320,11660,11660,11660,11660,0
|
|
20240315,123900,97594320,11660,11660,11660,11660,2
|
|
20240315,123800,97571000,11660,11660,11660,11660,0
|
|
20240315,123700,97571000,11660,11660,11660,11660,0
|
|
20240315,123600,97571000,11660,11660,11660,11660,0
|
|
20240315,123500,97571000,11660,11660,11660,11660,17
|
|
20240315,123400,97372780,11660,11660,11660,11660,0
|
|
20240315,123300,97372780,11660,11660,11660,11660,0
|
|
20240315,123200,97372780,11660,11660,11660,11660,0
|
|
20240315,123100,97372780,11660,11660,11660,11660,0
|
|
20240315,123000,97372780,11660,11660,11660,11660,0
|
|
20240315,122900,97372780,11660,11660,11660,11660,0
|
|
20240315,122800,97372780,11660,11660,11660,11660,0
|
|
20240315,122700,97372780,11660,11660,11660,11660,0
|
|
20240315,122600,97372780,11660,11660,11660,11660,0
|
|
20240315,122500,97372780,11660,11660,11660,11660,2
|
|
20240315,122400,97349460,11660,11660,11660,11660,0
|
|
20240315,122300,97349460,11660,11660,11660,11660,27
|
|
20240315,122200,97034640,11660,11660,11660,11660,0
|
|
20240315,122100,97034640,11660,11660,11660,11660,0
|
|
20240315,122000,97034640,11660,11660,11660,11660,0
|
|
20240315,121900,97034640,11660,11660,11660,11660,0
|
|
20240315,121800,97034640,11660,11660,11660,11660,0
|
|
20240315,121700,97034640,11660,11660,11660,11660,0
|
|
20240315,121600,97034640,11660,11660,11660,11660,0
|
|
20240315,121500,97034640,11660,11660,11660,11660,0
|
|
20240315,121400,97034640,11660,11660,11660,11660,0
|
|
20240315,121300,97034640,11660,11660,11660,11660,0
|
|
20240315,121200,97034640,11660,11660,11660,11660,0
|
|
20240315,121100,97034640,11660,11660,11660,11660,18
|
|
20240315,121000,96824760,11660,11660,11660,11660,0
|
|
20240315,120900,96824760,11660,11660,11660,11660,47
|
|
20240315,120800,96276740,11660,11660,11660,11660,0
|
|
20240315,120700,96276740,11660,11660,11660,11660,28
|
|
20240315,120600,95950260,11680,11680,11680,11680,0
|
|
20240315,120500,95950260,11680,11680,11680,11680,0
|
|
20240315,120400,95950260,11680,11680,11680,11680,0
|
|
20240315,120300,95950260,11680,11680,11680,11680,160
|
|
20240315,120200,94081460,11690,11690,11690,11690,31
|
|
20240315,120100,93719070,11690,11690,11690,11690,0
|
|
20240315,120000,93719070,11690,11690,11690,11690,0
|
|
20240315,115900,93719070,11690,11690,11690,11690,19
|
|
20240315,115800,93496960,11690,11690,11690,11690,0
|
|
20240315,115700,93496960,11690,11690,11690,11690,0
|
|
20240315,115600,93496960,11690,11690,11690,11690,12
|
|
20240315,115500,93356680,11700,11700,11700,11700,0
|
|
20240315,115400,93356680,11700,11700,11700,11700,0
|
|
20240315,115300,93356680,11700,11700,11700,11700,8
|
|
20240315,115200,93263080,11700,11700,11700,11700,1
|
|
20240315,115100,93251380,11700,11700,11700,11700,0
|
|
20240315,115000,93251380,11700,11700,11700,11700,0
|
|
20240315,114900,93251380,11700,11700,11700,11700,9
|
|
20240315,114800,93146080,11690,11690,11690,11690,0
|
|
20240315,114700,93146080,11690,11690,11690,11690,0
|
|
20240315,114600,93146080,11690,11690,11690,11690,0
|
|
20240315,114500,93146080,11690,11690,11690,11690,0
|
|
20240315,114400,93146080,11690,11690,11690,11690,0
|
|
20240315,114300,93146080,11690,11690,11690,11690,0
|
|
20240315,114200,93146080,11690,11690,11690,11690,20
|
|
20240315,114100,92912280,11690,11690,11690,11690,1
|
|
20240315,114000,92900590,11690,11690,11690,11690,0
|
|
20240315,113900,92900590,11690,11690,11690,11690,0
|
|
20240315,113800,92900590,11690,11710,11710,11690,2
|
|
20240315,113700,92877190,11720,11720,11720,11720,6
|
|
20240315,113600,92806870,11720,11720,11720,11720,6
|
|
20240315,113500,92736550,11690,11690,11690,11690,0
|
|
20240315,113400,92736550,11690,11690,11690,11690,0
|
|
20240315,113300,92736550,11690,11690,11690,11690,0
|
|
20240315,113200,92736550,11690,11690,11690,11690,0
|
|
20240315,113100,92736550,11690,11690,11690,11690,0
|
|
20240315,113000,92736550,11690,11690,11690,11690,0
|
|
20240315,112900,92736550,11690,11690,11690,11690,0
|
|
20240315,112800,92736550,11690,11690,11690,11690,0
|
|
20240315,112700,92736550,11690,11690,11690,11690,110
|
|
20240315,112600,91450650,11690,11690,11690,11690,0
|
|
20240315,112500,91450650,11690,11690,11690,11690,1
|
|
20240315,112400,91438960,11720,11720,11720,11720,2
|
|
20240315,112300,91415520,11690,11690,11690,11690,0
|
|
20240315,112200,91415520,11690,11690,11690,11690,3
|
|
20240315,112100,91380450,11690,11690,11690,11690,0
|
|
20240315,112000,91380450,11690,11690,11690,11690,100
|
|
20240315,111900,90211450,11690,11700,11700,11690,100
|
|
20240315,111800,89041610,11720,11720,11720,11720,50
|
|
20240315,111700,88455610,11720,11720,11720,11720,0
|
|
20240315,111600,88455610,11720,11720,11720,11720,1
|
|
20240315,111500,88443890,11700,11700,11710,11700,480
|
|
20240315,111400,82825870,11700,11700,11700,11700,0
|
|
20240315,111300,82825870,11700,11700,11700,11700,2
|
|
20240315,111200,82802470,11690,11690,11690,11690,0
|
|
20240315,111100,82802470,11690,11690,11690,11690,30
|
|
20240315,111000,82451770,11690,11690,11700,11690,537
|
|
20240315,110900,76171060,11690,11690,11690,11690,0
|
|
20240315,110800,76171060,11690,11690,11690,11690,1
|
|
20240315,110700,76159370,11670,11670,11670,11670,0
|
|
20240315,110600,76159370,11670,11670,11670,11670,0
|
|
20240315,110500,76159370,11670,11670,11670,11670,0
|
|
20240315,110400,76159370,11670,11670,11670,11670,0
|
|
20240315,110300,76159370,11670,11670,11670,11670,0
|
|
20240315,110200,76159370,11670,11670,11670,11670,0
|
|
20240315,110100,76159370,11670,11670,11670,11670,0
|
|
20240315,110000,76159370,11670,11670,11670,11670,40
|
|
20240315,105900,75692570,11680,11680,11680,11680,0
|
|
20240315,105800,75692570,11680,11680,11680,11680,0
|
|
20240315,105700,75692570,11680,11680,11680,11680,0
|
|
20240315,105600,75692570,11680,11680,11680,11680,226
|
|
20240315,105500,73052890,11670,11670,11670,11670,0
|
|
20240315,105400,73052890,11670,11670,11670,11670,0
|
|
20240315,105300,73052890,11670,11670,11670,11670,0
|
|
20240315,105200,73052890,11670,11670,11670,11670,529
|
|
20240315,105100,66879460,11670,11670,11670,11670,0
|
|
20240315,105000,66879460,11670,11670,11670,11670,0
|
|
20240315,104900,66879460,11670,11670,11670,11670,17
|
|
20240315,104800,66681070,11670,11670,11670,11670,0
|
|
20240315,104700,66681070,11670,11670,11670,11670,4
|
|
20240315,104600,66634390,11670,11670,11670,11670,100
|
|
20240315,104500,65467390,11670,11670,11670,11670,350
|
|
20240315,104400,61382890,11670,11670,11670,11670,0
|
|
20240315,104300,61382890,11670,11670,11670,11670,5
|
|
20240315,104200,61324540,11670,11670,11670,11670,0
|
|
20240315,104100,61324540,11670,11670,11670,11670,0
|
|
20240315,104000,61324540,11670,11680,11680,11670,18
|
|
20240315,103900,61114460,11670,11670,11670,11670,0
|
|
20240315,103800,61114460,11670,11670,11670,11670,0
|
|
20240315,103700,61114460,11670,11670,11670,11670,0
|
|
20240315,103600,61114460,11670,11670,11670,11670,0
|
|
20240315,103500,61114460,11670,11670,11670,11670,0
|
|
20240315,103400,61114460,11670,11670,11670,11670,0
|
|
20240315,103300,61114460,11670,11670,11670,11670,0
|
|
20240315,103200,61114460,11670,11670,11670,11670,0
|
|
20240315,103100,61114460,11670,11670,11670,11670,19
|
|
20240315,103000,60892730,11670,11670,11670,11670,0
|
|
20240315,102900,60892730,11670,11670,11670,11670,100
|
|
20240315,102800,59725730,11670,11670,11670,11670,9
|
|
20240315,102700,59620700,11670,11670,11670,11670,0
|
|
20240315,102600,59620700,11670,11670,11670,11670,0
|
|
20240315,102500,59620700,11670,11670,11670,11670,200
|
|
20240315,102400,57286700,11670,11670,11670,11670,0
|
|
20240315,102300,57286700,11670,11670,11670,11670,4
|
|
20240315,102200,57240020,11670,11670,11670,11670,0
|
|
20240315,102100,57240020,11670,11670,11670,11670,19
|
|
20240315,102000,57018290,11670,11670,11670,11670,0
|
|
20240315,101900,57018290,11670,11670,11670,11670,0
|
|
20240315,101800,57018290,11670,11670,11670,11670,0
|
|
20240315,101700,57018290,11670,11680,11680,11670,446
|
|
20240315,101600,51810630,11680,11680,11680,11680,100
|
|
20240315,101500,50642630,11680,11680,11680,11680,0
|
|
20240315,101400,50642630,11680,11680,11680,11680,0
|
|
20240315,101300,50642630,11680,11680,11680,11680,17
|
|
20240315,101200,50444070,11700,11700,11700,11700,0
|
|
20240315,101100,50444070,11700,11700,11700,11700,0
|
|
20240315,101000,50444070,11700,11700,11700,11700,0
|
|
20240315,100900,50444070,11700,11700,11700,11700,0
|
|
20240315,100800,50444070,11700,11700,11700,11700,0
|
|
20240315,100700,50444070,11700,11700,11700,11700,0
|
|
20240315,100600,50444070,11700,11700,11700,11700,0
|
|
20240315,100500,50444070,11700,11700,11700,11700,0
|
|
20240315,100400,50444070,11700,11700,11700,11700,0
|
|
20240315,100300,50444070,11700,11700,11700,11700,1
|
|
20240315,100200,50432370,11690,11690,11690,11690,0
|
|
20240315,100100,50432370,11690,11680,11690,11680,529
|
|
20240315,100000,44249540,11680,11680,11680,11680,16
|
|
20240315,095900,44062660,11670,11670,11670,11670,0
|
|
20240315,095800,44062660,11670,11670,11670,11670,100
|
|
20240315,095700,42895660,11680,11680,11680,11680,0
|
|
20240315,095600,42895660,11680,11680,11680,11680,28
|
|
20240315,095500,42568620,11690,11690,11690,11690,2
|
|
20240315,095400,42545240,11680,11680,11680,11680,0
|
|
20240315,095300,42545240,11680,11680,11680,11680,101
|
|
20240315,095200,41365560,11680,11680,11680,11680,0
|
|
20240315,095100,41365560,11680,11680,11680,11680,0
|
|
20240315,095000,41365560,11680,11680,11680,11680,29
|
|
20240315,094900,41026840,11670,11670,11670,11670,30
|
|
20240315,094800,40676740,11680,11680,11680,11680,203
|
|
20240315,094700,38305700,11680,11680,11680,11680,1
|
|
20240315,094600,38294020,11670,11670,11670,11670,1
|
|
20240315,094500,38282350,11670,11680,11680,11670,68
|
|
20240315,094400,37488140,11680,11630,11680,11630,417
|
|
20240315,094300,32628100,11630,11630,11630,11630,0
|
|
20240315,094200,32628100,11630,11630,11630,11630,0
|
|
20240315,094100,32628100,11630,11630,11630,11630,513
|
|
20240315,094000,26661910,11630,11630,11630,11630,0
|
|
20240315,093900,26661910,11630,11630,11630,11630,0
|
|
20240315,093800,26661910,11630,11630,11630,11630,0
|
|
20240315,093700,26661910,11630,11630,11630,11630,0
|
|
20240315,093600,26661910,11630,11630,11630,11630,0
|
|
20240315,093500,26661910,11630,11630,11630,11630,0
|
|
20240315,093400,26661910,11630,11630,11630,11630,0
|
|
20240315,093300,26661910,11630,11630,11630,11630,0
|
|
20240315,093200,26661910,11630,11600,11630,11600,391
|
|
20240315,093100,22120310,11600,11600,11600,11600,9
|
|
20240315,093000,22015910,11590,11590,11590,11590,0
|
|
20240315,092900,22015910,11590,11610,11610,11590,1053
|
|
20240315,092800,9809480,11590,11590,11590,11590,0
|
|
20240315,092700,9809480,11590,11590,11590,11590,10
|
|
20240315,092600,9693580,11590,11590,11590,11590,0
|
|
20240315,092500,9693580,11590,11590,11590,11590,0
|
|
20240315,092400,9693580,11590,11590,11590,11590,0
|
|
20240315,092300,9693580,11590,11590,11590,11590,0
|
|
20240315,092200,9693580,11590,11590,11590,11590,20
|
|
20240315,092100,9461780,11590,11600,11600,11590,286
|
|
20240315,092000,6144710,11610,11610,11610,11610,0
|
|
20240315,091900,6144710,11610,11610,11610,11610,0
|
|
20240315,091800,6144710,11610,11610,11610,11610,0
|
|
20240315,091700,6144710,11610,11610,11610,11610,1
|
|
20240315,091600,6133100,11600,11600,11600,11600,0
|
|
20240315,091500,6133100,11600,11600,11600,11600,0
|
|
20240315,091400,6133100,11600,11600,11600,11600,0
|
|
20240315,091300,6133100,11600,11610,11610,11600,145
|
|
20240315,091200,4450190,11610,11610,11610,11610,0
|
|
20240315,091100,4450190,11610,11610,11610,11610,106
|
|
20240315,091000,3219530,11620,11620,11620,11620,0
|
|
20240315,090900,3219530,11620,11620,11620,11620,56
|
|
20240315,090800,2568810,11630,11630,11630,11630,4
|
|
20240315,090700,2522290,11630,11630,11630,11630,0
|
|
20240315,090600,2522290,11630,11630,11630,11630,0
|
|
20240315,090500,2522290,11630,11620,11630,11620,9
|
|
20240315,090400,2417700,11680,11680,11680,11680,0
|
|
20240315,090300,2417700,11680,11680,11680,11680,0
|
|
20240315,090200,2417700,11680,11680,11680,11680,0
|
|
20240315,090100,2417700,11680,11680,11680,11680,0
|
|
20240315,090000,2417700,11680,11680,11680,11660,207
|