678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,201500,184426410,11900,11900,11900,11900,256
|
|
20240326,201400,184426410,11900,11900,11900,11900,0
|
|
20240326,201300,184426410,11900,11900,11900,11900,0
|
|
20240326,201200,184426410,11900,11900,11900,11900,0
|
|
20240326,201100,184426410,11900,11900,11900,11900,0
|
|
20240326,201000,184426410,11900,11900,11900,11900,0
|
|
20240326,200900,184426410,11900,11900,11900,11900,0
|
|
20240326,200800,184426410,11900,11900,11900,11900,0
|
|
20240326,200700,184426410,11900,11900,11900,11900,0
|
|
20240326,200600,184426410,11900,11900,11900,11900,0
|
|
20240326,200500,184426410,11900,11900,11900,11900,0
|
|
20240326,200400,184426410,11900,11900,11900,11900,0
|
|
20240326,200300,184426410,11900,11900,11900,11900,0
|
|
20240326,200200,184426410,11900,11900,11900,11900,0
|
|
20240326,200100,184426410,11900,11900,11900,11900,0
|
|
20240326,200000,184426410,11900,11900,11900,11900,0
|
|
20240326,195900,184426410,11900,11900,11900,11900,0
|
|
20240326,195800,184426410,11900,11900,11900,11900,0
|
|
20240326,195700,184426410,11900,11900,11900,11900,0
|
|
20240326,195600,184426410,11900,11900,11900,11900,0
|
|
20240326,195500,184426410,11900,11900,11900,11900,0
|
|
20240326,195400,184426410,11900,11900,11900,11900,0
|
|
20240326,195300,184426410,11900,11900,11900,11900,0
|
|
20240326,195200,184426410,11900,11900,11900,11900,0
|
|
20240326,195100,184426410,11900,11900,11900,11900,0
|
|
20240326,195000,184426410,11900,11900,11900,11900,0
|
|
20240326,194900,184426410,11900,11900,11900,11900,0
|
|
20240326,194800,184426410,11900,11900,11900,11900,0
|
|
20240326,194700,184426410,11900,11900,11900,11900,0
|
|
20240326,194600,184426410,11900,11900,11900,11900,0
|
|
20240326,194500,184426410,11900,11900,11900,11900,256
|
|
20240326,194400,184426410,11900,11900,11900,11900,0
|
|
20240326,194300,184426410,11900,11900,11900,11900,0
|
|
20240326,194200,184426410,11900,11900,11900,11900,0
|
|
20240326,194100,184426410,11900,11900,11900,11900,0
|
|
20240326,194000,184426410,11900,11900,11900,11900,0
|
|
20240326,193900,184426410,11900,11900,11900,11900,0
|
|
20240326,193800,184426410,11900,11900,11900,11900,0
|
|
20240326,193700,184426410,11900,11900,11900,11900,0
|
|
20240326,193600,184426410,11900,11900,11900,11900,0
|
|
20240326,193500,184426410,11900,11900,11900,11900,0
|
|
20240326,193400,184426410,11900,11900,11900,11900,0
|
|
20240326,193300,184426410,11900,11900,11900,11900,0
|
|
20240326,193200,184426410,11900,11900,11900,11900,0
|
|
20240326,193100,184426410,11900,11900,11900,11900,0
|
|
20240326,193000,184426410,11900,11900,11900,11900,0
|
|
20240326,192900,184426410,11900,11900,11900,11900,0
|
|
20240326,192800,184426410,11900,11900,11900,11900,0
|
|
20240326,192700,184426410,11900,11900,11900,11900,0
|
|
20240326,192600,184426410,11900,11900,11900,11900,0
|
|
20240326,192500,184426410,11900,11900,11900,11900,0
|
|
20240326,192400,184426410,11900,11900,11900,11900,0
|
|
20240326,192300,184426410,11900,11900,11900,11900,0
|
|
20240326,192200,184426410,11900,11900,11900,11900,0
|
|
20240326,192100,184426410,11900,11900,11900,11900,0
|
|
20240326,192000,184426410,11900,11900,11900,11900,0
|
|
20240326,191900,184426410,11900,11900,11900,11900,0
|
|
20240326,191800,184426410,11900,11900,11900,11900,0
|
|
20240326,191700,184426410,11900,11900,11900,11900,0
|
|
20240326,191600,184426410,11900,11900,11900,11900,0
|
|
20240326,191500,184426410,11900,11900,11900,11900,256
|
|
20240326,191400,184426410,11900,11900,11900,11900,0
|
|
20240326,191300,184426410,11900,11900,11900,11900,0
|
|
20240326,191200,184426410,11900,11900,11900,11900,0
|
|
20240326,191100,184426410,11900,11900,11900,11900,0
|
|
20240326,191000,184426410,11900,11900,11900,11900,0
|
|
20240326,190900,184426410,11900,11900,11900,11900,0
|
|
20240326,190800,184426410,11900,11900,11900,11900,0
|
|
20240326,190700,184426410,11900,11900,11900,11900,0
|
|
20240326,190600,184426410,11900,11900,11900,11900,0
|
|
20240326,190500,184426410,11900,11900,11900,11900,0
|
|
20240326,190400,184426410,11900,11900,11900,11900,0
|
|
20240326,190300,184426410,11900,11900,11900,11900,0
|
|
20240326,190200,184426410,11900,11900,11900,11900,0
|
|
20240326,190100,184426410,11900,11900,11900,11900,0
|
|
20240326,190000,184426410,11900,11900,11900,11900,0
|
|
20240326,185900,184426410,11900,11900,11900,11900,0
|
|
20240326,185800,184426410,11900,11900,11900,11900,0
|
|
20240326,185700,184426410,11900,11900,11900,11900,0
|
|
20240326,185600,184426410,11900,11900,11900,11900,0
|
|
20240326,185500,184426410,11900,11900,11900,11900,0
|
|
20240326,185400,184426410,11900,11900,11900,11900,0
|
|
20240326,185300,184426410,11900,11900,11900,11900,0
|
|
20240326,185200,184426410,11900,11900,11900,11900,0
|
|
20240326,185100,184426410,11900,11900,11900,11900,0
|
|
20240326,185000,184426410,11900,11900,11900,11900,0
|
|
20240326,184900,184426410,11900,11900,11900,11900,0
|
|
20240326,184800,184426410,11900,11900,11900,11900,0
|
|
20240326,184700,184426410,11900,11900,11900,11900,0
|
|
20240326,184600,184426410,11900,11900,11900,11900,0
|
|
20240326,184500,184426410,11900,11900,11900,11900,256
|
|
20240326,184400,184426410,11900,11900,11900,11900,0
|
|
20240326,184300,184426410,11900,11900,11900,11900,0
|
|
20240326,184200,184426410,11900,11900,11900,11900,0
|
|
20240326,184100,184426410,11900,11900,11900,11900,0
|
|
20240326,184000,184426410,11900,11900,11900,11900,0
|
|
20240326,183900,184426410,11900,11900,11900,11900,0
|
|
20240326,183800,184426410,11900,11900,11900,11900,0
|
|
20240326,183700,184426410,11900,11900,11900,11900,0
|
|
20240326,183600,184426410,11900,11900,11900,11900,0
|
|
20240326,183500,184426410,11900,11900,11900,11900,0
|
|
20240326,183400,184426410,11900,11900,11900,11900,0
|
|
20240326,183300,184426410,11900,11900,11900,11900,0
|
|
20240326,183200,184426410,11900,11900,11900,11900,0
|
|
20240326,183100,184426410,11900,11900,11900,11900,0
|
|
20240326,183000,184426410,11900,11900,11900,11900,0
|
|
20240326,182900,184426410,11900,11900,11900,11900,0
|
|
20240326,182800,184426410,11900,11900,11900,11900,0
|
|
20240326,182700,184426410,11900,11900,11900,11900,0
|
|
20240326,182600,184426410,11900,11900,11900,11900,0
|
|
20240326,182500,184426410,11900,11900,11900,11900,0
|
|
20240326,182400,184426410,11900,11900,11900,11900,0
|
|
20240326,182300,184426410,11900,11900,11900,11900,0
|
|
20240326,182200,184426410,11900,11900,11900,11900,0
|
|
20240326,182100,184426410,11900,11900,11900,11900,0
|
|
20240326,182000,184426410,11900,11900,11900,11900,0
|
|
20240326,181900,184426410,11900,11900,11900,11900,0
|
|
20240326,181800,184426410,11900,11900,11900,11900,0
|
|
20240326,181700,184426410,11900,11900,11900,11900,0
|
|
20240326,181600,184426410,11900,11900,11900,11900,0
|
|
20240326,181500,184426410,11900,11900,11900,11900,256
|
|
20240326,181400,184426410,11900,11900,11900,11900,0
|
|
20240326,181300,184426410,11900,11900,11900,11900,0
|
|
20240326,181200,184426410,11900,11900,11900,11900,0
|
|
20240326,181100,184426410,11900,11900,11900,11900,0
|
|
20240326,181000,184426410,11900,11900,11900,11900,0
|
|
20240326,180900,184426410,11900,11900,11900,11900,0
|
|
20240326,180800,184426410,11900,11900,11900,11900,0
|
|
20240326,180700,184426410,11900,11900,11900,11900,0
|
|
20240326,180600,184426410,11900,11900,11900,11900,0
|
|
20240326,180500,184426410,11900,11900,11900,11900,0
|
|
20240326,180400,184426410,11900,11900,11900,11900,0
|
|
20240326,180300,184426410,11900,11900,11900,11900,0
|
|
20240326,180200,184426410,11900,11900,11900,11900,0
|
|
20240326,180100,184426410,11900,11900,11900,11900,0
|
|
20240326,180000,184426410,11900,11900,11900,11900,0
|
|
20240326,175900,184426410,11900,11900,11900,11900,0
|
|
20240326,175800,184426410,11900,11900,11900,11900,0
|
|
20240326,175700,184426410,11900,11900,11900,11900,0
|
|
20240326,175600,184426410,11900,11900,11900,11900,0
|
|
20240326,175500,184426410,11900,11900,11900,11900,0
|
|
20240326,175400,184426410,11900,11900,11900,11900,0
|
|
20240326,175300,184426410,11900,11900,11900,11900,0
|
|
20240326,175200,184426410,11900,11900,11900,11900,0
|
|
20240326,175100,184426410,11900,11900,11900,11900,0
|
|
20240326,175000,184426410,11900,11900,11900,11900,0
|
|
20240326,174900,184426410,11900,11900,11900,11900,0
|
|
20240326,174800,184426410,11900,11900,11900,11900,0
|
|
20240326,174700,184426410,11900,11900,11900,11900,0
|
|
20240326,174600,184426410,11900,11900,11900,11900,0
|
|
20240326,174500,184426410,11900,11900,11900,11900,256
|
|
20240326,174400,184426410,11900,11900,11900,11900,0
|
|
20240326,174300,184426410,11900,11900,11900,11900,0
|
|
20240326,174200,184426410,11900,11900,11900,11900,0
|
|
20240326,174100,184426410,11900,11900,11900,11900,0
|
|
20240326,174000,184426410,11900,11900,11900,11900,0
|
|
20240326,173900,184426410,11900,11900,11900,11900,0
|
|
20240326,173800,184426410,11900,11900,11900,11900,0
|
|
20240326,173700,184426410,11900,11900,11900,11900,0
|
|
20240326,173600,184426410,11900,11900,11900,11900,0
|
|
20240326,173500,184426410,11900,11900,11900,11900,0
|
|
20240326,173400,184426410,11900,11900,11900,11900,0
|
|
20240326,173300,184426410,11900,11900,11900,11900,0
|
|
20240326,173200,184426410,11900,11900,11900,11900,0
|
|
20240326,173100,184426410,11900,11900,11900,11900,0
|
|
20240326,173000,184426410,11900,11900,11900,11900,0
|
|
20240326,172900,184426410,11900,11900,11900,11900,0
|
|
20240326,172800,184426410,11900,11900,11900,11900,0
|
|
20240326,172700,184426410,11900,11900,11900,11900,0
|
|
20240326,172600,184426410,11900,11900,11900,11900,0
|
|
20240326,172500,184426410,11900,11900,11900,11900,0
|
|
20240326,172400,184426410,11900,11900,11900,11900,0
|
|
20240326,172300,184426410,11900,11900,11900,11900,0
|
|
20240326,172200,184426410,11900,11900,11900,11900,0
|
|
20240326,172100,184426410,11900,11900,11900,11900,0
|
|
20240326,172000,184426410,11900,11900,11900,11900,0
|
|
20240326,171900,184426410,11900,11900,11900,11900,0
|
|
20240326,171800,184426410,11900,11900,11900,11900,0
|
|
20240326,171700,184426410,11900,11900,11900,11900,0
|
|
20240326,171600,184426410,11900,11900,11900,11900,0
|
|
20240326,171500,184426410,11900,11900,11900,11900,256
|
|
20240326,171400,184426410,11900,11900,11900,11900,0
|
|
20240326,171300,184426410,11900,11900,11900,11900,0
|
|
20240326,171200,184426410,11900,11900,11900,11900,0
|
|
20240326,171100,184426410,11900,11900,11900,11900,0
|
|
20240326,171000,184426410,11900,11900,11900,11900,0
|
|
20240326,170900,184426410,11900,11900,11900,11900,0
|
|
20240326,170800,184426410,11900,11900,11900,11900,0
|
|
20240326,170700,184426410,11900,11900,11900,11900,0
|
|
20240326,170600,184426410,11900,11900,11900,11900,0
|
|
20240326,170500,184426410,11900,11900,11900,11900,0
|
|
20240326,170400,184426410,11900,11900,11900,11900,0
|
|
20240326,170300,184426410,11900,11900,11900,11900,0
|
|
20240326,170200,184426410,11900,11900,11900,11900,0
|
|
20240326,170100,184426410,11900,11900,11900,11900,0
|
|
20240326,170000,184426410,11900,11900,11900,11900,0
|
|
20240326,165900,184426410,11900,11900,11900,11900,0
|
|
20240326,165800,184426410,11900,11900,11900,11900,0
|
|
20240326,165700,184426410,11900,11900,11900,11900,0
|
|
20240326,165600,184426410,11900,11900,11900,11900,0
|
|
20240326,165500,184426410,11900,11900,11900,11900,0
|
|
20240326,165400,184426410,11900,11900,11900,11900,0
|
|
20240326,165300,184426410,11900,11900,11900,11900,0
|
|
20240326,165200,184426410,11900,11900,11900,11900,0
|
|
20240326,165100,184426410,11900,11900,11900,11900,0
|
|
20240326,165000,184426410,11900,11900,11900,11900,0
|
|
20240326,164900,184426410,11900,11900,11900,11900,0
|
|
20240326,164800,184426410,11900,11900,11900,11900,0
|
|
20240326,164700,184426410,11900,11900,11900,11900,0
|
|
20240326,164600,184426410,11900,11900,11900,11900,0
|
|
20240326,164500,184426410,11900,11900,11900,11900,256
|
|
20240326,164400,184426410,11900,11900,11900,11900,0
|
|
20240326,164300,184426410,11900,11900,11900,11900,0
|
|
20240326,164200,184426410,11900,11900,11900,11900,0
|
|
20240326,164100,184426410,11900,11900,11900,11900,0
|
|
20240326,164000,184426410,11900,11900,11900,11900,0
|
|
20240326,163900,184426410,11900,11900,11900,11900,0
|
|
20240326,163800,184426410,11900,11900,11900,11900,0
|
|
20240326,163700,184426410,11900,11900,11900,11900,0
|
|
20240326,163600,184426410,11900,11900,11900,11900,0
|
|
20240326,163500,184426410,11900,11900,11900,11900,0
|
|
20240326,163400,184426410,11900,11900,11900,11900,0
|
|
20240326,163300,184426410,11900,11900,11900,11900,0
|
|
20240326,163200,184426410,11900,11900,11900,11900,0
|
|
20240326,163100,184426410,11900,11900,11900,11900,0
|
|
20240326,163000,184426410,11900,11900,11900,11900,0
|
|
20240326,162900,184426410,11900,11900,11900,11900,0
|
|
20240326,162800,184426410,11900,11900,11900,11900,0
|
|
20240326,162700,184426410,11900,11900,11900,11900,0
|
|
20240326,162600,184426410,11900,11900,11900,11900,0
|
|
20240326,162500,184426410,11900,11900,11900,11900,0
|
|
20240326,162400,184426410,11900,11900,11900,11900,0
|
|
20240326,162300,184426410,11900,11900,11900,11900,0
|
|
20240326,162200,184426410,11900,11900,11900,11900,0
|
|
20240326,162100,184426410,11900,11900,11900,11900,0
|
|
20240326,162000,184426410,11900,11900,11900,11900,0
|
|
20240326,161900,184426410,11900,11900,11900,11900,0
|
|
20240326,161800,184426410,11900,11900,11900,11900,0
|
|
20240326,161700,184426410,11900,11900,11900,11900,0
|
|
20240326,161600,184426410,11900,11900,11900,11900,0
|
|
20240326,161500,184426410,11900,11900,11900,11900,256
|
|
20240326,161400,184426410,11900,11900,11900,11900,0
|
|
20240326,161300,184426410,11900,11900,11900,11900,0
|
|
20240326,161200,184426410,11900,11900,11900,11900,0
|
|
20240326,161100,184426410,11900,11900,11900,11900,0
|
|
20240326,161000,184426410,11900,11900,11900,11900,0
|
|
20240326,160900,184426410,11900,11900,11900,11900,0
|
|
20240326,160800,184426410,11900,11900,11900,11900,0
|
|
20240326,160700,184426410,11900,11900,11900,11900,0
|
|
20240326,160600,184426410,11900,11900,11900,11900,0
|
|
20240326,160500,184426410,11900,11900,11900,11900,0
|
|
20240326,160400,184426410,11900,11900,11900,11900,0
|
|
20240326,160300,184426410,11900,11900,11900,11900,0
|
|
20240326,160200,184426410,11900,11900,11900,11900,0
|
|
20240326,160100,184426410,11900,11900,11900,11900,0
|
|
20240326,160000,184426410,11900,11900,11900,11900,0
|
|
20240326,155900,184426410,11900,11900,11900,11900,0
|
|
20240326,155800,184426410,11900,11900,11900,11900,0
|
|
20240326,155700,184426410,11900,11900,11900,11900,0
|
|
20240326,155600,184426410,11900,11900,11900,11900,0
|
|
20240326,155500,184426410,11900,11900,11900,11900,0
|
|
20240326,155400,184426410,11900,11900,11900,11900,0
|
|
20240326,155300,184426410,11900,11900,11900,11900,0
|
|
20240326,155200,184426410,11900,11900,11900,11900,0
|
|
20240326,155100,184426410,11900,11900,11900,11900,0
|
|
20240326,155000,184426410,11900,11900,11900,11900,0
|
|
20240326,154900,184426410,11900,11900,11900,11900,0
|
|
20240326,154800,184426410,11900,11900,11900,11900,0
|
|
20240326,154700,184426410,11900,11900,11900,11900,0
|
|
20240326,154600,184426410,11900,11900,11900,11900,0
|
|
20240326,154500,184426410,11900,11900,11900,11900,256
|
|
20240326,154400,184426410,11900,11900,11900,11900,0
|
|
20240326,154300,184426410,11900,11900,11900,11900,0
|
|
20240326,154200,184426410,11900,11900,11900,11900,0
|
|
20240326,154100,184426410,11900,11900,11900,11900,0
|
|
20240326,154000,184426410,11900,11900,11900,11900,0
|
|
20240326,153900,184426410,11900,11900,11900,11900,0
|
|
20240326,153800,184426410,11900,11900,11900,11900,0
|
|
20240326,153700,184426410,11900,11900,11900,11900,0
|
|
20240326,153600,184426410,11900,11900,11900,11900,0
|
|
20240326,153500,184426410,11900,11900,11900,11900,0
|
|
20240326,153400,184426410,11900,11900,11900,11900,0
|
|
20240326,153300,184426410,11900,11900,11900,11900,0
|
|
20240326,153200,184426410,11900,11900,11900,11900,0
|
|
20240326,153100,184426410,11900,11900,11900,11900,0
|
|
20240326,153000,184426410,11900,11900,11900,11900,256
|
|
20240326,152900,181380010,11900,11900,11900,11900,0
|
|
20240326,152800,181380010,11900,11900,11900,11900,0
|
|
20240326,152700,181380010,11900,11900,11900,11900,0
|
|
20240326,152600,181380010,11900,11900,11900,11900,0
|
|
20240326,152500,181380010,11900,11900,11900,11900,0
|
|
20240326,152400,181380010,11900,11900,11900,11900,0
|
|
20240326,152300,181380010,11900,11900,11900,11900,0
|
|
20240326,152200,181380010,11900,11900,11900,11900,0
|
|
20240326,152100,181380010,11900,11900,11900,11900,0
|
|
20240326,152000,181380010,11900,11900,11900,11900,0
|
|
20240326,151900,181380010,11900,11830,11900,11830,12
|
|
20240326,151800,181237700,11900,11830,11900,11830,9
|
|
20240326,151700,181131090,11830,11830,11830,11830,0
|
|
20240326,151600,181131090,11830,11830,11830,11830,9
|
|
20240326,151500,181024620,11900,11900,11900,11900,1
|
|
20240326,151400,181012720,11840,11840,11840,11840,81
|
|
20240326,151300,180053680,11840,11830,11840,11830,10
|
|
20240326,151200,179935330,11830,11840,11840,11830,120
|
|
20240326,151100,178514830,11830,11830,11830,11830,2
|
|
20240326,151000,178491170,11840,11830,11840,11830,26
|
|
20240326,150900,178183580,11840,11840,11840,11840,0
|
|
20240326,150800,178183580,11840,11840,11840,11840,0
|
|
20240326,150700,178183580,11840,11840,11840,11840,210
|
|
20240326,150600,175697180,11830,11830,11830,11830,1
|
|
20240326,150500,175685350,11830,11830,11830,11830,16
|
|
20240326,150400,175496070,11830,11830,11830,11830,0
|
|
20240326,150300,175496070,11830,11830,11830,11830,0
|
|
20240326,150200,175496070,11830,11830,11830,11830,17
|
|
20240326,150100,175294960,11840,11840,11840,11840,0
|
|
20240326,150000,175294960,11840,11840,11840,11840,208
|
|
20240326,145900,172832240,11840,11840,11840,11840,0
|
|
20240326,145800,172832240,11840,11840,11840,11840,9
|
|
20240326,145700,172725680,11840,11840,11840,11840,16
|
|
20240326,145600,172536240,11840,11840,11840,11840,0
|
|
20240326,145500,172536240,11840,11840,11840,11840,0
|
|
20240326,145400,172536240,11840,11840,11840,11840,0
|
|
20240326,145300,172536240,11840,11840,11840,11840,0
|
|
20240326,145200,172536240,11840,11840,11840,11840,0
|
|
20240326,145100,172536240,11840,11840,11840,11840,0
|
|
20240326,145000,172536240,11840,11840,11840,11840,19
|
|
20240326,144900,172311280,11850,11850,11850,11850,0
|
|
20240326,144800,172311280,11850,11850,11850,11850,0
|
|
20240326,144700,172311280,11850,11850,11850,11850,0
|
|
20240326,144600,172311280,11850,11890,11890,11850,10
|
|
20240326,144500,172192740,11890,11890,11890,11890,3
|
|
20240326,144400,172157070,11890,11890,11890,11890,0
|
|
20240326,144300,172157070,11890,11890,11890,11890,1
|
|
20240326,144200,172145180,11840,11840,11840,11840,0
|
|
20240326,144100,172145180,11840,11840,11840,11840,0
|
|
20240326,144000,172145180,11840,11840,11840,11840,3
|
|
20240326,143900,172109660,11840,11890,11890,11840,579
|
|
20240326,143800,165237320,11900,11900,11900,11900,0
|
|
20240326,143700,165237320,11900,11900,11900,11900,10
|
|
20240326,143600,165118320,11900,11900,11900,11900,0
|
|
20240326,143500,165118320,11900,11900,11900,11900,0
|
|
20240326,143400,165118320,11900,11900,11900,11900,6
|
|
20240326,143300,165046920,11900,11870,11900,11870,106
|
|
20240326,143200,163787800,11870,11890,11890,11870,217
|
|
20240326,143100,161211960,11880,11880,11880,11880,0
|
|
20240326,143000,161211960,11880,11880,11880,11880,0
|
|
20240326,142900,161211960,11880,11880,11880,11880,10
|
|
20240326,142800,161093160,11880,11900,11900,11880,435
|
|
20240326,142700,155922810,11910,11910,11910,11910,0
|
|
20240326,142600,155922810,11910,11910,11910,11910,0
|
|
20240326,142500,155922810,11910,11910,11910,11910,0
|
|
20240326,142400,155922810,11910,11910,11910,11910,0
|
|
20240326,142300,155922810,11910,11910,11910,11910,0
|
|
20240326,142200,155922810,11910,11890,11910,11890,24
|
|
20240326,142100,155637310,11900,11900,11900,11900,0
|
|
20240326,142000,155637310,11900,11910,11910,11900,9
|
|
20240326,141900,155530150,11890,11890,11890,11890,0
|
|
20240326,141800,155530150,11890,11890,11890,11890,50
|
|
20240326,141700,154935650,11890,11890,11890,11890,50
|
|
20240326,141600,154341150,11890,11890,11890,11890,0
|
|
20240326,141500,154341150,11890,11890,11890,11890,35
|
|
20240326,141400,153925000,11910,11910,11910,11910,0
|
|
20240326,141300,153925000,11910,11910,11910,11910,0
|
|
20240326,141200,153925000,11910,11910,11910,11910,0
|
|
20240326,141100,153925000,11910,11910,11910,11910,0
|
|
20240326,141000,153925000,11910,11910,11910,11910,0
|
|
20240326,140900,153925000,11910,11910,11910,11910,0
|
|
20240326,140800,153925000,11910,11910,11910,11910,0
|
|
20240326,140700,153925000,11910,11910,11910,11910,3
|
|
20240326,140600,153889270,11890,11890,11890,11890,0
|
|
20240326,140500,153889270,11890,11890,11890,11890,0
|
|
20240326,140400,153889270,11890,11890,11890,11890,0
|
|
20240326,140300,153889270,11890,11890,11890,11890,0
|
|
20240326,140200,153889270,11890,11900,11900,11890,400
|
|
20240326,140100,149130350,11900,11900,11900,11900,0
|
|
20240326,140000,149130350,11900,11900,11900,11900,1
|
|
20240326,135900,149118450,11910,11910,11910,11910,8
|
|
20240326,135800,149023170,11910,11910,11910,11910,5
|
|
20240326,135700,148963620,11900,11900,11900,11900,209
|
|
20240326,135600,146476520,11890,11890,11890,11890,0
|
|
20240326,135500,146476520,11890,11890,11890,11890,12
|
|
20240326,135400,146333840,11890,11890,11890,11890,1
|
|
20240326,135300,146321950,11890,11890,11890,11890,17
|
|
20240326,135200,146119820,11900,11900,11900,11900,2
|
|
20240326,135100,146096020,11890,11890,11890,11890,0
|
|
20240326,135000,146096020,11890,11890,11890,11890,0
|
|
20240326,134900,146096020,11890,11890,11890,11890,0
|
|
20240326,134800,146096020,11890,11890,11890,11890,0
|
|
20240326,134700,146096020,11890,11890,11890,11890,0
|
|
20240326,134600,146096020,11890,11890,11890,11890,18
|
|
20240326,134500,145882000,11890,11890,11890,11890,0
|
|
20240326,134400,145882000,11890,11890,11890,11890,0
|
|
20240326,134300,145882000,11890,11890,11890,11890,0
|
|
20240326,134200,145882000,11890,11890,11890,11890,0
|
|
20240326,134100,145882000,11890,11890,11890,11890,0
|
|
20240326,134000,145882000,11890,11890,11890,11890,0
|
|
20240326,133900,145882000,11890,11890,11890,11890,17
|
|
20240326,133800,145679870,11910,11910,11910,11910,0
|
|
20240326,133700,145679870,11910,11910,11910,11910,0
|
|
20240326,133600,145679870,11910,11910,11910,11910,0
|
|
20240326,133500,145679870,11910,11910,11910,11910,0
|
|
20240326,133400,145679870,11910,11910,11910,11910,0
|
|
20240326,133300,145679870,11910,11910,11910,11910,0
|
|
20240326,133200,145679870,11910,11910,11910,11910,6
|
|
20240326,133100,145608410,11890,11890,11890,11890,0
|
|
20240326,133000,145608410,11890,11890,11890,11890,0
|
|
20240326,132900,145608410,11890,11890,11890,11890,38
|
|
20240326,132800,145156590,11890,11890,11890,11890,0
|
|
20240326,132700,145156590,11890,11890,11890,11890,0
|
|
20240326,132600,145156590,11890,11890,11890,11890,0
|
|
20240326,132500,145156590,11890,11890,11890,11890,0
|
|
20240326,132400,145156590,11890,11890,11890,11890,0
|
|
20240326,132300,145156590,11890,11890,11890,11890,0
|
|
20240326,132200,145156590,11890,11890,11890,11890,18
|
|
20240326,132100,144942570,11890,11890,11890,11890,13
|
|
20240326,132000,144788000,11890,11890,11890,11890,0
|
|
20240326,131900,144788000,11890,11890,11890,11890,0
|
|
20240326,131800,144788000,11890,11890,11890,11890,0
|
|
20240326,131700,144788000,11890,11890,11890,11890,0
|
|
20240326,131600,144788000,11890,11890,11890,11890,0
|
|
20240326,131500,144788000,11890,11890,11890,11890,17
|
|
20240326,131400,144585870,11890,11890,11890,11890,0
|
|
20240326,131300,144585870,11890,11890,11890,11890,0
|
|
20240326,131200,144585870,11890,11890,11890,11890,0
|
|
20240326,131100,144585870,11890,11890,11890,11890,0
|
|
20240326,131000,144585870,11890,11890,11890,11890,0
|
|
20240326,130900,144585870,11890,11890,11890,11890,0
|
|
20240326,130800,144585870,11890,11890,11890,11890,0
|
|
20240326,130700,144585870,11890,11890,11890,11890,17
|
|
20240326,130600,144383740,11910,11910,11910,11910,1
|
|
20240326,130500,144371830,11880,11880,11880,11880,0
|
|
20240326,130400,144371830,11880,11880,11880,11880,11
|
|
20240326,130300,144241150,11910,11910,11910,11910,0
|
|
20240326,130200,144241150,11910,11910,11910,11910,1
|
|
20240326,130100,144229240,11880,11880,11880,11880,0
|
|
20240326,130000,144229240,11880,11880,11880,11880,17
|
|
20240326,125900,144027280,11900,11900,11900,11900,0
|
|
20240326,125800,144027280,11900,11900,11900,11900,0
|
|
20240326,125700,144027280,11900,11900,11900,11900,0
|
|
20240326,125600,144027280,11900,11900,11900,11900,0
|
|
20240326,125500,144027280,11900,11900,11900,11900,0
|
|
20240326,125400,144027280,11900,11900,11900,11900,84
|
|
20240326,125300,143027680,11880,11880,11880,11880,77
|
|
20240326,125200,142112920,11900,11900,11900,11900,0
|
|
20240326,125100,142112920,11900,11900,11900,11900,0
|
|
20240326,125000,142112920,11900,11900,11900,11900,1
|
|
20240326,124900,142101020,11910,11910,11910,11910,0
|
|
20240326,124800,142101020,11910,11900,11910,11900,5
|
|
20240326,124700,142041490,11900,11900,11900,11900,13
|
|
20240326,124600,141886790,11920,11920,11920,11920,0
|
|
20240326,124500,141886790,11920,11920,11920,11920,0
|
|
20240326,124400,141886790,11920,11920,11920,11920,0
|
|
20240326,124300,141886790,11920,11920,11920,11920,0
|
|
20240326,124200,141886790,11920,11920,11920,11920,1
|
|
20240326,124100,141874870,11940,11940,11940,11940,0
|
|
20240326,124000,141874870,11940,11940,11940,11940,0
|
|
20240326,123900,141874870,11940,11940,11940,11940,3
|
|
20240326,123800,141839050,11940,11940,11940,11940,15
|
|
20240326,123700,141659950,11940,11940,11940,11900,119
|
|
20240326,123600,140239410,11940,11900,11940,11900,98
|
|
20240326,123500,139071640,11900,11900,11900,11900,2
|
|
20240326,123400,139047840,11920,11920,11920,11920,84
|
|
20240326,123300,138046560,11900,11900,11900,11900,0
|
|
20240326,123200,138046560,11900,11900,11900,11900,0
|
|
20240326,123100,138046560,11900,11910,11910,11900,2
|
|
20240326,123000,138022750,11920,11920,11920,11920,4
|
|
20240326,122900,137975070,11920,11920,11920,11910,6
|
|
20240326,122800,137903570,11910,11910,11910,11910,0
|
|
20240326,122700,137903570,11910,11910,11910,11910,10
|
|
20240326,122600,137784470,11870,11870,11870,11870,18
|
|
20240326,122500,137570810,11880,11880,11880,11880,2
|
|
20240326,122400,137547050,11910,11910,11910,11910,0
|
|
20240326,122300,137547050,11910,11910,11910,11910,3
|
|
20240326,122200,137511320,11870,11870,11870,11870,0
|
|
20240326,122100,137511320,11870,11870,11870,11870,0
|
|
20240326,122000,137511320,11870,11870,11870,11870,0
|
|
20240326,121900,137511320,11870,11870,11870,11870,0
|
|
20240326,121800,137511320,11870,11870,11870,11870,0
|
|
20240326,121700,137511320,11870,11870,11870,11870,16
|
|
20240326,121600,137321400,11870,11870,11870,11870,100
|
|
20240326,121500,136134400,11920,11920,11920,11920,0
|
|
20240326,121400,136134400,11920,11920,11920,11920,0
|
|
20240326,121300,136134400,11920,11920,11920,11920,0
|
|
20240326,121200,136134400,11920,11920,11920,11920,5
|
|
20240326,121100,136074800,11870,11870,11870,11870,0
|
|
20240326,121000,136074800,11870,11870,11870,11870,0
|
|
20240326,120900,136074800,11870,11870,11870,11870,18
|
|
20240326,120800,135861140,11920,11920,11920,11920,0
|
|
20240326,120700,135861140,11920,11920,11920,11920,0
|
|
20240326,120600,135861140,11920,11920,11920,11920,0
|
|
20240326,120500,135861140,11920,11920,11920,11920,1
|
|
20240326,120400,135849220,11930,11930,11930,11930,0
|
|
20240326,120300,135849220,11930,11930,11930,11930,10
|
|
20240326,120200,135729920,11930,11930,11930,11930,4
|
|
20240326,120100,135682200,11930,11930,11930,11930,5
|
|
20240326,120000,135622550,11930,11920,11930,11920,100
|
|
20240326,115900,134429890,11870,11870,11870,11870,0
|
|
20240326,115800,134429890,11870,11870,11870,11870,0
|
|
20240326,115700,134429890,11870,11870,11870,11870,0
|
|
20240326,115600,134429890,11870,11870,11870,11870,50
|
|
20240326,115500,133836390,11870,11870,11870,11870,1
|
|
20240326,115400,133824520,11870,11870,11870,11870,0
|
|
20240326,115300,133824520,11870,11870,11870,11870,0
|
|
20240326,115200,133824520,11870,11870,11870,11870,0
|
|
20240326,115100,133824520,11870,11870,11870,11870,0
|
|
20240326,115000,133824520,11870,11870,11870,11870,0
|
|
20240326,114900,133824520,11870,11870,11870,11870,0
|
|
20240326,114800,133824520,11870,11890,11890,11870,422
|
|
20240326,114700,128814190,11890,11890,11890,11890,39
|
|
20240326,114600,128350480,11880,11880,11880,11880,0
|
|
20240326,114500,128350480,11880,11880,11880,11880,0
|
|
20240326,114400,128350480,11880,11880,11880,11880,0
|
|
20240326,114300,128350480,11880,11880,11880,11880,0
|
|
20240326,114200,128350480,11880,11880,11880,11880,0
|
|
20240326,114100,128350480,11880,11880,11880,11880,11
|
|
20240326,114000,128219800,11880,11880,11880,11880,18
|
|
20240326,113900,128005960,11880,11880,11880,11880,12
|
|
20240326,113800,127863400,11890,11890,11890,11890,3
|
|
20240326,113700,127827730,11880,11880,11880,11880,0
|
|
20240326,113600,127827730,11880,11880,11880,11880,0
|
|
20240326,113500,127827730,11880,11880,11880,11880,63
|
|
20240326,113400,127079290,11900,11900,11900,11900,0
|
|
20240326,113300,127079290,11900,11910,11910,11900,425
|
|
20240326,113200,122021740,11910,11910,11910,11910,16
|
|
20240326,113100,121831180,11930,11930,11930,11930,0
|
|
20240326,113000,121831180,11930,11930,11930,11930,0
|
|
20240326,112900,121831180,11930,11930,11930,11930,0
|
|
20240326,112800,121831180,11930,11930,11930,11930,1
|
|
20240326,112700,121819250,11880,11880,11880,11880,0
|
|
20240326,112600,121819250,11880,11880,11880,11880,0
|
|
20240326,112500,121819250,11880,11880,11880,11880,0
|
|
20240326,112400,121819250,11880,11880,11880,11880,0
|
|
20240326,112300,121819250,11880,11880,11880,11880,18
|
|
20240326,112200,121605410,11930,11930,11930,11930,0
|
|
20240326,112100,121605410,11930,11930,11930,11930,0
|
|
20240326,112000,121605410,11930,11930,11930,11930,0
|
|
20240326,111900,121605410,11930,11930,11930,11930,0
|
|
20240326,111800,121605410,11930,11920,11930,11880,177
|
|
20240326,111700,119501050,11930,11930,11930,11930,0
|
|
20240326,111600,119501050,11930,11930,11930,11930,4
|
|
20240326,111500,119453330,11930,11930,11930,11930,5
|
|
20240326,111400,119393680,11900,11900,11900,11900,16
|
|
20240326,111300,119203280,11930,11900,11930,11900,2
|
|
20240326,111200,119179450,11890,11890,11890,11890,221
|
|
20240326,111100,116551760,11890,11890,11890,11890,0
|
|
20240326,111000,116551760,11890,11890,11890,11890,0
|
|
20240326,110900,116551760,11890,11890,11890,11890,0
|
|
20240326,110800,116551760,11890,11890,11890,11890,0
|
|
20240326,110700,116551760,11890,11890,11890,11890,12
|
|
20240326,110600,116409080,11930,11930,11930,11930,0
|
|
20240326,110500,116409080,11930,11930,11930,11930,1
|
|
20240326,110400,116397150,11890,11890,11890,11890,0
|
|
20240326,110300,116397150,11890,11890,11890,11890,0
|
|
20240326,110200,116397150,11890,11890,11890,11890,149
|
|
20240326,110100,114625540,11890,11890,11890,11890,0
|
|
20240326,110000,114625540,11890,11890,11890,11890,1
|
|
20240326,105900,114613650,11980,11980,11980,11980,0
|
|
20240326,105800,114613650,11980,11980,11980,11980,1
|
|
20240326,105700,114601670,11980,11980,11980,11980,0
|
|
20240326,105600,114601670,11980,11980,11980,11980,30
|
|
20240326,105500,114242270,11970,11970,11970,11970,0
|
|
20240326,105400,114242270,11970,11970,11970,11970,0
|
|
20240326,105300,114242270,11970,11970,11970,11970,30
|
|
20240326,105200,113883170,11980,11980,11980,11980,0
|
|
20240326,105100,113883170,11980,11980,11980,11980,0
|
|
20240326,105000,113883170,11980,11990,11990,11980,13
|
|
20240326,104900,113727330,11990,11980,11990,11980,15
|
|
20240326,104800,113547520,11980,11980,11980,11970,108
|
|
20240326,104700,112253700,11980,11980,11980,11980,4
|
|
20240326,104600,112205780,11980,11980,11980,11980,0
|
|
20240326,104500,112205780,11980,11980,11980,11980,91
|
|
20240326,104400,111115600,11980,11980,11980,11980,101
|
|
20240326,104300,109905620,11980,11990,11990,11980,2
|
|
20240326,104200,109881650,11890,11890,11890,11890,500
|
|
20240326,104100,103936650,11890,11890,11890,11890,0
|
|
20240326,104000,103936650,11890,11890,11890,11890,5
|
|
20240326,103900,103877200,11920,11920,11920,11920,0
|
|
20240326,103800,103877200,11920,11950,11950,11920,581
|
|
20240326,103700,96944610,11970,11880,12280,11880,5356
|
|
20240326,103600,32422630,11880,11880,11880,11880,0
|
|
20240326,103500,32422630,11880,11880,11880,11880,30
|
|
20240326,103400,32066230,11880,11880,11880,11880,0
|
|
20240326,103300,32066230,11880,11880,11880,11880,0
|
|
20240326,103200,32066230,11880,11880,11880,11880,0
|
|
20240326,103100,32066230,11880,11800,11880,11790,18
|
|
20240326,103000,31853800,11890,11890,11890,11890,0
|
|
20240326,102900,31853800,11890,11890,11890,11890,0
|
|
20240326,102800,31853800,11890,11890,11890,11890,0
|
|
20240326,102700,31853800,11890,11890,11890,11890,0
|
|
20240326,102600,31853800,11890,11890,11890,11890,0
|
|
20240326,102500,31853800,11890,11890,11890,11890,1
|
|
20240326,102400,31841910,11790,11800,11800,11790,220
|
|
20240326,102300,29246360,11890,11890,11890,11890,0
|
|
20240326,102200,29246360,11890,11890,11890,11890,20
|
|
20240326,102100,29008560,11890,11850,11890,11850,21
|
|
20240326,102000,28759670,11800,11800,11800,11800,0
|
|
20240326,101900,28759670,11800,11800,11800,11800,279
|
|
20240326,101800,25467470,11800,11820,11820,11800,332
|
|
20240326,101700,21546690,11830,11830,11830,11830,0
|
|
20240326,101600,21546690,11830,11830,11830,11830,0
|
|
20240326,101500,21546690,11830,11830,11830,11830,21
|
|
20240326,101400,21298260,11830,11830,11830,11830,0
|
|
20240326,101300,21298260,11830,11830,11830,11830,0
|
|
20240326,101200,21298260,11830,11830,11830,11830,11
|
|
20240326,101100,21168130,11830,11830,11830,11830,0
|
|
20240326,101000,21168130,11830,11830,11830,11830,0
|
|
20240326,100900,21168130,11830,11830,11830,11830,0
|
|
20240326,100800,21168130,11830,11830,11830,11830,1
|
|
20240326,100700,21156300,11830,11830,11830,11830,0
|
|
20240326,100600,21156300,11830,11830,11830,11830,0
|
|
20240326,100500,21156300,11830,11830,11830,11830,110
|
|
20240326,100400,19855000,11890,11890,11890,11890,0
|
|
20240326,100300,19855000,11890,11890,11890,11890,0
|
|
20240326,100200,19855000,11890,11890,11890,11890,2
|
|
20240326,100100,19831220,11840,11840,11840,11840,0
|
|
20240326,100000,19831220,11840,11840,11840,11840,100
|
|
20240326,095900,18647220,11890,11890,11890,11890,0
|
|
20240326,095800,18647220,11890,11890,11890,11850,110
|
|
20240326,095700,17343320,11890,11870,11890,11870,20
|
|
20240326,095600,17105700,11870,11870,11870,11870,1
|
|
20240326,095500,17093830,11890,11890,11890,11890,0
|
|
20240326,095400,17093830,11890,11890,11890,11890,0
|
|
20240326,095300,17093830,11890,11880,11890,11880,50
|
|
20240326,095200,16499390,11880,11830,11880,11830,114
|
|
20240326,095100,15145120,11880,11880,11880,11880,0
|
|
20240326,095000,15145120,11880,11880,11880,11880,0
|
|
20240326,094900,15145120,11880,11880,11880,11880,10
|
|
20240326,094800,15026320,11880,11880,11880,11880,3
|
|
20240326,094700,14990680,11880,11880,11880,11880,70
|
|
20240326,094600,14159080,11800,11870,11870,11800,3
|
|
20240326,094500,14123540,11880,11880,11880,11880,0
|
|
20240326,094400,14123540,11880,11880,11880,11880,0
|
|
20240326,094300,14123540,11880,11880,11880,11880,0
|
|
20240326,094200,14123540,11880,11880,11880,11880,0
|
|
20240326,094100,14123540,11880,11880,11880,11880,0
|
|
20240326,094000,14123540,11880,11880,11880,11880,0
|
|
20240326,093900,14123540,11880,11880,11880,11880,0
|
|
20240326,093800,14123540,11880,11880,11880,11880,0
|
|
20240326,093700,14123540,11880,11880,11880,11880,1
|
|
20240326,093600,14111660,11800,11800,11800,11800,0
|
|
20240326,093500,14111660,11800,11800,11800,11800,200
|
|
20240326,093400,11751660,11800,11800,11800,11800,0
|
|
20240326,093300,11751660,11800,11800,11800,11800,0
|
|
20240326,093200,11751660,11800,11830,11830,11800,108
|
|
20240326,093100,10476930,11830,11830,11830,11830,7
|
|
20240326,093000,10394120,11880,11880,11880,11880,0
|
|
20240326,092900,10394120,11880,11880,11880,11880,0
|
|
20240326,092800,10394120,11880,11880,11880,11880,1
|
|
20240326,092700,10382240,11800,11800,11800,11800,0
|
|
20240326,092600,10382240,11800,11800,11800,11800,0
|
|
20240326,092500,10382240,11800,11880,11880,11800,33
|
|
20240326,092400,9992640,11890,11890,11890,11890,0
|
|
20240326,092300,9992640,11890,11890,11890,11890,1
|
|
20240326,092200,9980750,11900,11900,11900,11900,5
|
|
20240326,092100,9921250,11900,11840,11900,11840,5
|
|
20240326,092000,9861860,11880,11880,11880,11880,0
|
|
20240326,091900,9861860,11880,11880,11880,11880,0
|
|
20240326,091800,9861860,11880,11880,11880,11880,20
|
|
20240326,091700,9624260,11880,11880,11880,11880,50
|
|
20240326,091600,9030260,11880,11880,11880,11880,0
|
|
20240326,091500,9030260,11880,11880,11880,11880,9
|
|
20240326,091400,8923340,11850,11850,11850,11850,0
|
|
20240326,091300,8923340,11850,11850,11850,11850,0
|
|
20240326,091200,8923340,11850,11850,11850,11850,31
|
|
20240326,091100,8555990,11880,11870,11880,11860,56
|
|
20240326,091000,7891400,11860,11860,11860,11860,2
|
|
20240326,090900,7867680,11850,11850,11850,11850,0
|
|
20240326,090800,7867680,11850,11850,11850,11850,0
|
|
20240326,090700,7867680,11850,11850,11850,11850,0
|
|
20240326,090600,7867680,11850,11850,11850,11850,0
|
|
20240326,090500,7867680,11850,11850,11850,11850,0
|
|
20240326,090400,7867680,11850,11850,11850,11850,0
|
|
20240326,090300,7867680,11850,11850,11850,11850,0
|
|
20240326,090200,7867680,11850,11850,11850,11850,1
|
|
20240326,090100,7855830,11840,11840,11840,11840,0
|
|
20240326,090000,7855830,11840,11760,11840,11760,668
|