619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,191600,31508350,10890,10890,10890,10890,19
|
|
20240321,191500,31508350,10890,10890,10890,10890,0
|
|
20240321,191400,31508350,10890,10890,10890,10890,0
|
|
20240321,191300,31508350,10890,10890,10890,10890,0
|
|
20240321,191200,31508350,10890,10890,10890,10890,0
|
|
20240321,191100,31508350,10890,10890,10890,10890,0
|
|
20240321,191000,31508350,10890,10890,10890,10890,0
|
|
20240321,190900,31508350,10890,10890,10890,10890,0
|
|
20240321,190800,31508350,10890,10890,10890,10890,0
|
|
20240321,190700,31508350,10890,10890,10890,10890,0
|
|
20240321,190600,31508350,10890,10890,10890,10890,0
|
|
20240321,190500,31508350,10890,10890,10890,10890,0
|
|
20240321,190400,31508350,10890,10890,10890,10890,0
|
|
20240321,190300,31508350,10890,10890,10890,10890,0
|
|
20240321,190200,31508350,10890,10890,10890,10890,0
|
|
20240321,190100,31508350,10890,10890,10890,10890,0
|
|
20240321,190000,31508350,10890,10890,10890,10890,0
|
|
20240321,185900,31508350,10890,10890,10890,10890,0
|
|
20240321,185800,31508350,10890,10890,10890,10890,0
|
|
20240321,185700,31508350,10890,10890,10890,10890,0
|
|
20240321,185600,31508350,10890,10890,10890,10890,0
|
|
20240321,185500,31508350,10890,10890,10890,10890,0
|
|
20240321,185400,31508350,10890,10890,10890,10890,0
|
|
20240321,185300,31508350,10890,10890,10890,10890,0
|
|
20240321,185200,31508350,10890,10890,10890,10890,0
|
|
20240321,185100,31508350,10890,10890,10890,10890,0
|
|
20240321,185000,31508350,10890,10890,10890,10890,0
|
|
20240321,184900,31508350,10890,10890,10890,10890,0
|
|
20240321,184800,31508350,10890,10890,10890,10890,0
|
|
20240321,184700,31508350,10890,10890,10890,10890,0
|
|
20240321,184600,31508350,10890,10890,10890,10890,19
|
|
20240321,184500,31508350,10890,10890,10890,10890,0
|
|
20240321,184400,31508350,10890,10890,10890,10890,0
|
|
20240321,184300,31508350,10890,10890,10890,10890,0
|
|
20240321,184200,31508350,10890,10890,10890,10890,0
|
|
20240321,184100,31508350,10890,10890,10890,10890,0
|
|
20240321,184000,31508350,10890,10890,10890,10890,0
|
|
20240321,183900,31508350,10890,10890,10890,10890,0
|
|
20240321,183800,31508350,10890,10890,10890,10890,0
|
|
20240321,183700,31508350,10890,10890,10890,10890,0
|
|
20240321,183600,31508350,10890,10890,10890,10890,0
|
|
20240321,183500,31508350,10890,10890,10890,10890,0
|
|
20240321,183400,31508350,10890,10890,10890,10890,0
|
|
20240321,183300,31508350,10890,10890,10890,10890,0
|
|
20240321,183200,31508350,10890,10890,10890,10890,0
|
|
20240321,183100,31508350,10890,10890,10890,10890,0
|
|
20240321,183000,31508350,10890,10890,10890,10890,0
|
|
20240321,182900,31508350,10890,10890,10890,10890,0
|
|
20240321,182800,31508350,10890,10890,10890,10890,0
|
|
20240321,182700,31508350,10890,10890,10890,10890,0
|
|
20240321,182600,31508350,10890,10890,10890,10890,0
|
|
20240321,182500,31508350,10890,10890,10890,10890,0
|
|
20240321,182400,31508350,10890,10890,10890,10890,0
|
|
20240321,182300,31508350,10890,10890,10890,10890,0
|
|
20240321,182200,31508350,10890,10890,10890,10890,0
|
|
20240321,182100,31508350,10890,10890,10890,10890,0
|
|
20240321,182000,31508350,10890,10890,10890,10890,0
|
|
20240321,181900,31508350,10890,10890,10890,10890,0
|
|
20240321,181800,31508350,10890,10890,10890,10890,0
|
|
20240321,181700,31508350,10890,10890,10890,10890,0
|
|
20240321,181600,31508350,10890,10890,10890,10890,19
|
|
20240321,181500,31508350,10890,10890,10890,10890,0
|
|
20240321,181400,31508350,10890,10890,10890,10890,0
|
|
20240321,181300,31508350,10890,10890,10890,10890,0
|
|
20240321,181200,31508350,10890,10890,10890,10890,0
|
|
20240321,181100,31508350,10890,10890,10890,10890,0
|
|
20240321,181000,31508350,10890,10890,10890,10890,0
|
|
20240321,180900,31508350,10890,10890,10890,10890,0
|
|
20240321,180800,31508350,10890,10890,10890,10890,0
|
|
20240321,180700,31508350,10890,10890,10890,10890,0
|
|
20240321,180600,31508350,10890,10890,10890,10890,0
|
|
20240321,180500,31508350,10890,10890,10890,10890,0
|
|
20240321,180400,31508350,10890,10890,10890,10890,0
|
|
20240321,180300,31508350,10890,10890,10890,10890,0
|
|
20240321,180200,31508350,10890,10890,10890,10890,0
|
|
20240321,180100,31508350,10890,10890,10890,10890,0
|
|
20240321,180000,31508350,10890,10890,10890,10890,0
|
|
20240321,175900,31508350,10890,10890,10890,10890,0
|
|
20240321,175800,31508350,10890,10890,10890,10890,0
|
|
20240321,175700,31508350,10890,10890,10890,10890,0
|
|
20240321,175600,31508350,10890,10890,10890,10890,0
|
|
20240321,175500,31508350,10890,10890,10890,10890,0
|
|
20240321,175400,31508350,10890,10890,10890,10890,0
|
|
20240321,175300,31508350,10890,10890,10890,10890,0
|
|
20240321,175200,31508350,10890,10890,10890,10890,0
|
|
20240321,175100,31508350,10890,10890,10890,10890,0
|
|
20240321,175000,31508350,10890,10890,10890,10890,0
|
|
20240321,174900,31508350,10890,10890,10890,10890,0
|
|
20240321,174800,31508350,10890,10890,10890,10890,0
|
|
20240321,174700,31508350,10890,10890,10890,10890,0
|
|
20240321,174600,31508350,10890,10890,10890,10890,19
|
|
20240321,174500,31508350,10890,10890,10890,10890,0
|
|
20240321,174400,31508350,10890,10890,10890,10890,0
|
|
20240321,174300,31508350,10890,10890,10890,10890,0
|
|
20240321,174200,31508350,10890,10890,10890,10890,0
|
|
20240321,174100,31508350,10890,10890,10890,10890,0
|
|
20240321,174000,31508350,10890,10890,10890,10890,0
|
|
20240321,173900,31508350,10890,10890,10890,10890,0
|
|
20240321,173800,31508350,10890,10890,10890,10890,0
|
|
20240321,173700,31508350,10890,10890,10890,10890,0
|
|
20240321,173600,31508350,10890,10890,10890,10890,0
|
|
20240321,173500,31508350,10890,10890,10890,10890,0
|
|
20240321,173400,31508350,10890,10890,10890,10890,0
|
|
20240321,173300,31508350,10890,10890,10890,10890,0
|
|
20240321,173200,31508350,10890,10890,10890,10890,0
|
|
20240321,173100,31508350,10890,10890,10890,10890,0
|
|
20240321,173000,31508350,10890,10890,10890,10890,0
|
|
20240321,172900,31508350,10890,10890,10890,10890,0
|
|
20240321,172800,31508350,10890,10890,10890,10890,0
|
|
20240321,172700,31508350,10890,10890,10890,10890,0
|
|
20240321,172600,31508350,10890,10890,10890,10890,0
|
|
20240321,172500,31508350,10890,10890,10890,10890,0
|
|
20240321,172400,31508350,10890,10890,10890,10890,0
|
|
20240321,172300,31508350,10890,10890,10890,10890,0
|
|
20240321,172200,31508350,10890,10890,10890,10890,0
|
|
20240321,172100,31508350,10890,10890,10890,10890,0
|
|
20240321,172000,31508350,10890,10890,10890,10890,0
|
|
20240321,171900,31508350,10890,10890,10890,10890,0
|
|
20240321,171800,31508350,10890,10890,10890,10890,0
|
|
20240321,171700,31508350,10890,10890,10890,10890,0
|
|
20240321,171600,31508350,10890,10890,10890,10890,19
|
|
20240321,171500,31508350,10890,10890,10890,10890,0
|
|
20240321,171400,31508350,10890,10890,10890,10890,0
|
|
20240321,171300,31508350,10890,10890,10890,10890,0
|
|
20240321,171200,31508350,10890,10890,10890,10890,0
|
|
20240321,171100,31508350,10890,10890,10890,10890,0
|
|
20240321,171000,31508350,10890,10890,10890,10890,0
|
|
20240321,170900,31508350,10890,10890,10890,10890,0
|
|
20240321,170800,31508350,10890,10890,10890,10890,0
|
|
20240321,170700,31508350,10890,10890,10890,10890,0
|
|
20240321,170600,31508350,10890,10890,10890,10890,0
|
|
20240321,170500,31508350,10890,10890,10890,10890,0
|
|
20240321,170400,31508350,10890,10890,10890,10890,0
|
|
20240321,170300,31508350,10890,10890,10890,10890,0
|
|
20240321,170200,31508350,10890,10890,10890,10890,0
|
|
20240321,170100,31508350,10890,10890,10890,10890,0
|
|
20240321,170000,31508350,10890,10890,10890,10890,0
|
|
20240321,165900,31508350,10890,10890,10890,10890,0
|
|
20240321,165800,31508350,10890,10890,10890,10890,0
|
|
20240321,165700,31508350,10890,10890,10890,10890,0
|
|
20240321,165600,31508350,10890,10890,10890,10890,0
|
|
20240321,165500,31508350,10890,10890,10890,10890,0
|
|
20240321,165400,31508350,10890,10890,10890,10890,0
|
|
20240321,165300,31508350,10890,10890,10890,10890,0
|
|
20240321,165200,31508350,10890,10890,10890,10890,0
|
|
20240321,165100,31508350,10890,10890,10890,10890,0
|
|
20240321,165000,31508350,10890,10890,10890,10890,0
|
|
20240321,164900,31508350,10890,10890,10890,10890,0
|
|
20240321,164800,31508350,10890,10890,10890,10890,0
|
|
20240321,164700,31508350,10890,10890,10890,10890,0
|
|
20240321,164600,31508350,10890,10890,10890,10890,19
|
|
20240321,164500,31508350,10890,10890,10890,10890,0
|
|
20240321,164400,31508350,10890,10890,10890,10890,0
|
|
20240321,164300,31508350,10890,10890,10890,10890,0
|
|
20240321,164200,31508350,10890,10890,10890,10890,0
|
|
20240321,164100,31508350,10890,10890,10890,10890,0
|
|
20240321,164000,31508350,10890,10890,10890,10890,0
|
|
20240321,163900,31508350,10890,10890,10890,10890,0
|
|
20240321,163800,31508350,10890,10890,10890,10890,0
|
|
20240321,163700,31508350,10890,10890,10890,10890,0
|
|
20240321,163600,31508350,10890,10890,10890,10890,0
|
|
20240321,163500,31508350,10890,10890,10890,10890,0
|
|
20240321,163400,31508350,10890,10890,10890,10890,0
|
|
20240321,163300,31508350,10890,10890,10890,10890,0
|
|
20240321,163200,31508350,10890,10890,10890,10890,0
|
|
20240321,163100,31508350,10890,10890,10890,10890,0
|
|
20240321,163000,31508350,10890,10890,10890,10890,0
|
|
20240321,162900,31508350,10890,10890,10890,10890,0
|
|
20240321,162800,31508350,10890,10890,10890,10890,0
|
|
20240321,162700,31508350,10890,10890,10890,10890,0
|
|
20240321,162600,31508350,10890,10890,10890,10890,0
|
|
20240321,162500,31508350,10890,10890,10890,10890,0
|
|
20240321,162400,31508350,10890,10890,10890,10890,0
|
|
20240321,162300,31508350,10890,10890,10890,10890,0
|
|
20240321,162200,31508350,10890,10890,10890,10890,0
|
|
20240321,162100,31508350,10890,10890,10890,10890,0
|
|
20240321,162000,31508350,10890,10890,10890,10890,0
|
|
20240321,161900,31508350,10890,10890,10890,10890,0
|
|
20240321,161800,31508350,10890,10890,10890,10890,0
|
|
20240321,161700,31508350,10890,10890,10890,10890,0
|
|
20240321,161600,31508350,10890,10890,10890,10890,19
|
|
20240321,161500,31508350,10890,10890,10890,10890,0
|
|
20240321,161400,31508350,10890,10890,10890,10890,0
|
|
20240321,161300,31508350,10890,10890,10890,10890,0
|
|
20240321,161200,31508350,10890,10890,10890,10890,0
|
|
20240321,161100,31508350,10890,10890,10890,10890,0
|
|
20240321,161000,31508350,10890,10890,10890,10890,0
|
|
20240321,160900,31508350,10890,10890,10890,10890,0
|
|
20240321,160800,31508350,10890,10890,10890,10890,0
|
|
20240321,160700,31508350,10890,10890,10890,10890,0
|
|
20240321,160600,31508350,10890,10890,10890,10890,0
|
|
20240321,160500,31508350,10890,10890,10890,10890,0
|
|
20240321,160400,31508350,10890,10890,10890,10890,0
|
|
20240321,160300,31508350,10890,10890,10890,10890,0
|
|
20240321,160200,31508350,10890,10890,10890,10890,0
|
|
20240321,160100,31508350,10890,10890,10890,10890,0
|
|
20240321,160000,31508350,10890,10890,10890,10890,0
|
|
20240321,155900,31508350,10890,10890,10890,10890,0
|
|
20240321,155800,31508350,10890,10890,10890,10890,0
|
|
20240321,155700,31508350,10890,10890,10890,10890,0
|
|
20240321,155600,31508350,10890,10890,10890,10890,0
|
|
20240321,155500,31508350,10890,10890,10890,10890,0
|
|
20240321,155400,31508350,10890,10890,10890,10890,0
|
|
20240321,155300,31508350,10890,10890,10890,10890,0
|
|
20240321,155200,31508350,10890,10890,10890,10890,0
|
|
20240321,155100,31508350,10890,10890,10890,10890,0
|
|
20240321,155000,31508350,10890,10890,10890,10890,0
|
|
20240321,154900,31508350,10890,10890,10890,10890,0
|
|
20240321,154800,31508350,10890,10890,10890,10890,0
|
|
20240321,154700,31508350,10890,10890,10890,10890,0
|
|
20240321,154600,31508350,10890,10890,10890,10890,19
|
|
20240321,154500,31508350,10890,10890,10890,10890,0
|
|
20240321,154400,31508350,10890,10890,10890,10890,0
|
|
20240321,154300,31508350,10890,10890,10890,10890,0
|
|
20240321,154200,31508350,10890,10890,10890,10890,0
|
|
20240321,154100,31508350,10890,10890,10890,10890,0
|
|
20240321,154000,31508350,10890,10890,10890,10890,0
|
|
20240321,153900,31508350,10890,10890,10890,10890,0
|
|
20240321,153800,31508350,10890,10890,10890,10890,0
|
|
20240321,153700,31508350,10890,10890,10890,10890,0
|
|
20240321,153600,31508350,10890,10890,10890,10890,0
|
|
20240321,153500,31508350,10890,10890,10890,10890,0
|
|
20240321,153400,31508350,10890,10890,10890,10890,0
|
|
20240321,153300,31508350,10890,10890,10890,10890,0
|
|
20240321,153200,31508350,10890,10890,10890,10890,0
|
|
20240321,153100,31508350,10890,10890,10890,10890,0
|
|
20240321,153000,31508350,10890,10890,10890,10890,19
|
|
20240321,152900,31301440,10910,10910,10910,10910,0
|
|
20240321,152800,31301440,10910,10910,10910,10910,0
|
|
20240321,152700,31301440,10910,10910,10910,10910,0
|
|
20240321,152600,31301440,10910,10910,10910,10910,0
|
|
20240321,152500,31301440,10910,10910,10910,10910,0
|
|
20240321,152400,31301440,10910,10910,10910,10910,0
|
|
20240321,152300,31301440,10910,10910,10910,10910,0
|
|
20240321,152200,31301440,10910,10910,10910,10910,0
|
|
20240321,152100,31301440,10910,10910,10910,10910,0
|
|
20240321,152000,31301440,10910,10910,10910,10910,0
|
|
20240321,151900,31301440,10910,10910,10910,10910,0
|
|
20240321,151800,31301440,10910,10910,10910,10910,0
|
|
20240321,151700,31301440,10910,10910,10910,10910,0
|
|
20240321,151600,31301440,10910,10910,10910,10910,0
|
|
20240321,151500,31301440,10910,10910,10910,10910,0
|
|
20240321,151400,31301440,10910,10910,10910,10910,0
|
|
20240321,151300,31301440,10910,10910,10910,10910,3
|
|
20240321,151200,31268710,10890,10890,10890,10890,0
|
|
20240321,151100,31268710,10890,10890,10890,10890,0
|
|
20240321,151000,31268710,10890,10890,10890,10890,0
|
|
20240321,150900,31268710,10890,10890,10890,10890,1
|
|
20240321,150800,31257820,10890,10890,10890,10890,0
|
|
20240321,150700,31257820,10890,10890,10890,10890,0
|
|
20240321,150600,31257820,10890,10910,10910,10890,2
|
|
20240321,150500,31236020,10910,10910,10910,10910,0
|
|
20240321,150400,31236020,10910,10910,10910,10910,0
|
|
20240321,150300,31236020,10910,10910,10910,10910,0
|
|
20240321,150200,31236020,10910,10910,10910,10910,0
|
|
20240321,150100,31236020,10910,10910,10910,10910,0
|
|
20240321,150000,31236020,10910,10910,10910,10910,0
|
|
20240321,145900,31236020,10910,10900,10910,10900,4
|
|
20240321,145800,31192390,10910,10910,10910,10910,0
|
|
20240321,145700,31192390,10910,10910,10910,10910,0
|
|
20240321,145600,31192390,10910,10900,10910,10900,2
|
|
20240321,145500,31170580,10900,10900,10900,10900,1
|
|
20240321,145400,31159680,10900,10900,10900,10900,2
|
|
20240321,145300,31137880,10900,10900,10900,10900,43
|
|
20240321,145200,30669180,10900,10900,10900,10900,8
|
|
20240321,145100,30581980,10910,10910,10910,10910,16
|
|
20240321,145000,30407420,10910,10910,10910,10910,2
|
|
20240321,144900,30385600,10920,10930,10930,10910,20
|
|
20240321,144800,30167040,10930,10930,10930,10930,0
|
|
20240321,144700,30167040,10930,10930,10930,10930,1
|
|
20240321,144600,30156110,10950,10950,10950,10950,0
|
|
20240321,144500,30156110,10950,10950,10950,10950,0
|
|
20240321,144400,30156110,10950,10950,10950,10950,0
|
|
20240321,144300,30156110,10950,10940,10950,10940,29
|
|
20240321,144200,29838570,10930,10930,10930,10930,0
|
|
20240321,144100,29838570,10930,10930,10930,10930,0
|
|
20240321,144000,29838570,10930,10930,10930,10930,0
|
|
20240321,143900,29838570,10930,10930,10930,10930,0
|
|
20240321,143800,29838570,10930,10930,10930,10930,1
|
|
20240321,143700,29827640,10900,10900,10900,10900,0
|
|
20240321,143600,29827640,10900,10900,10900,10900,0
|
|
20240321,143500,29827640,10900,10900,10900,10900,0
|
|
20240321,143400,29827640,10900,10900,10900,10900,0
|
|
20240321,143300,29827640,10900,10900,10900,10900,0
|
|
20240321,143200,29827640,10900,10900,10900,10900,0
|
|
20240321,143100,29827640,10900,10900,10900,10900,0
|
|
20240321,143000,29827640,10900,10900,10900,10900,0
|
|
20240321,142900,29827640,10900,10900,10900,10900,1
|
|
20240321,142800,29816740,10950,10950,10950,10950,0
|
|
20240321,142700,29816740,10950,10950,10950,10950,0
|
|
20240321,142600,29816740,10950,10950,10950,10950,0
|
|
20240321,142500,29816740,10950,10950,10950,10950,0
|
|
20240321,142400,29816740,10950,10950,10950,10950,0
|
|
20240321,142300,29816740,10950,10950,10950,10950,0
|
|
20240321,142200,29816740,10950,10950,10950,10950,0
|
|
20240321,142100,29816740,10950,10950,10950,10950,0
|
|
20240321,142000,29816740,10950,10950,10950,10950,0
|
|
20240321,141900,29816740,10950,10950,10950,10950,0
|
|
20240321,141800,29816740,10950,10950,10950,10950,0
|
|
20240321,141700,29816740,10950,10950,10950,10950,0
|
|
20240321,141600,29816740,10950,10950,10950,10950,0
|
|
20240321,141500,29816740,10950,10950,10950,10950,2
|
|
20240321,141400,29794840,10890,10890,10890,10890,0
|
|
20240321,141300,29794840,10890,10910,10910,10890,22
|
|
20240321,141200,29555040,10930,10930,10930,10930,8
|
|
20240321,141100,29467600,10950,10950,10950,10950,0
|
|
20240321,141000,29467600,10950,10950,10950,10950,0
|
|
20240321,140900,29467600,10950,10930,10950,10930,12
|
|
20240321,140800,29336260,10930,10930,10930,10930,5
|
|
20240321,140700,29281610,10930,10950,10950,10930,535
|
|
20240321,140600,23428130,10970,10970,10970,10970,1
|
|
20240321,140500,23417160,10970,10970,10970,10970,0
|
|
20240321,140400,23417160,10970,10970,10970,10970,0
|
|
20240321,140300,23417160,10970,10970,10970,10970,0
|
|
20240321,140200,23417160,10970,10970,10970,10970,0
|
|
20240321,140100,23417160,10970,10970,10970,10970,0
|
|
20240321,140000,23417160,10970,10970,10970,10970,0
|
|
20240321,135900,23417160,10970,10970,10970,10970,0
|
|
20240321,135800,23417160,10970,10970,10970,10970,0
|
|
20240321,135700,23417160,10970,10970,10970,10970,0
|
|
20240321,135600,23417160,10970,10970,10970,10970,0
|
|
20240321,135500,23417160,10970,10970,10970,10970,1
|
|
20240321,135400,23406190,10970,10970,10970,10970,0
|
|
20240321,135300,23406190,10970,10970,10970,10970,0
|
|
20240321,135200,23406190,10970,10970,10970,10970,0
|
|
20240321,135100,23406190,10970,10970,10970,10970,0
|
|
20240321,135000,23406190,10970,10970,10970,10970,0
|
|
20240321,134900,23406190,10970,10970,10970,10970,0
|
|
20240321,134800,23406190,10970,10970,10970,10970,0
|
|
20240321,134700,23406190,10970,10970,10970,10970,0
|
|
20240321,134600,23406190,10970,10970,10970,10970,0
|
|
20240321,134500,23406190,10970,10970,10970,10970,0
|
|
20240321,134400,23406190,10970,10970,10970,10970,0
|
|
20240321,134300,23406190,10970,10970,10970,10970,0
|
|
20240321,134200,23406190,10970,10970,10970,10970,0
|
|
20240321,134100,23406190,10970,10970,10970,10970,0
|
|
20240321,134000,23406190,10970,10970,10970,10970,0
|
|
20240321,133900,23406190,10970,10970,10970,10970,0
|
|
20240321,133800,23406190,10970,10970,10970,10970,0
|
|
20240321,133700,23406190,10970,10970,10970,10970,0
|
|
20240321,133600,23406190,10970,10970,10970,10970,0
|
|
20240321,133500,23406190,10970,10970,10970,10970,0
|
|
20240321,133400,23406190,10970,10970,10970,10970,0
|
|
20240321,133300,23406190,10970,10970,10970,10970,0
|
|
20240321,133200,23406190,10970,10970,10970,10970,0
|
|
20240321,133100,23406190,10970,10970,10970,10970,0
|
|
20240321,133000,23406190,10970,10970,10970,10970,0
|
|
20240321,132900,23406190,10970,10970,10970,10970,0
|
|
20240321,132800,23406190,10970,10970,10970,10970,0
|
|
20240321,132700,23406190,10970,10970,10970,10970,0
|
|
20240321,132600,23406190,10970,10970,10970,10970,0
|
|
20240321,132500,23406190,10970,10970,10970,10970,0
|
|
20240321,132400,23406190,10970,10970,10970,10970,0
|
|
20240321,132300,23406190,10970,10970,10970,10970,0
|
|
20240321,132200,23406190,10970,10970,10970,10970,1
|
|
20240321,132100,23395220,10970,10970,10970,10970,0
|
|
20240321,132000,23395220,10970,10970,10970,10970,0
|
|
20240321,131900,23395220,10970,10970,10970,10970,1
|
|
20240321,131800,23384250,10940,10940,10940,10940,0
|
|
20240321,131700,23384250,10940,10940,10940,10940,0
|
|
20240321,131600,23384250,10940,10950,10950,10940,39
|
|
20240321,131500,22957520,10970,10970,10970,10970,0
|
|
20240321,131400,22957520,10970,10970,10970,10970,0
|
|
20240321,131300,22957520,10970,10970,10970,10970,0
|
|
20240321,131200,22957520,10970,10970,10970,10970,50
|
|
20240321,131100,22409020,10960,10960,10960,10960,0
|
|
20240321,131000,22409020,10960,10960,10960,10960,0
|
|
20240321,130900,22409020,10960,10960,10960,10960,2
|
|
20240321,130800,22387100,10960,10960,10960,10960,0
|
|
20240321,130700,22387100,10960,10960,10960,10960,0
|
|
20240321,130600,22387100,10960,10960,10960,10960,2
|
|
20240321,130500,22365180,10970,10970,10970,10970,0
|
|
20240321,130400,22365180,10970,10970,10970,10970,0
|
|
20240321,130300,22365180,10970,10970,10970,10970,0
|
|
20240321,130200,22365180,10970,10970,10970,10970,0
|
|
20240321,130100,22365180,10970,10970,10970,10970,0
|
|
20240321,130000,22365180,10970,10970,10970,10970,0
|
|
20240321,125900,22365180,10970,10970,10970,10970,0
|
|
20240321,125800,22365180,10970,10970,10970,10970,0
|
|
20240321,125700,22365180,10970,10980,10980,10970,25
|
|
20240321,125600,22090900,10970,10970,10970,10970,0
|
|
20240321,125500,22090900,10970,10970,10970,10970,0
|
|
20240321,125400,22090900,10970,10970,10970,10970,0
|
|
20240321,125300,22090900,10970,10970,10970,10970,0
|
|
20240321,125200,22090900,10970,10970,10970,10970,2
|
|
20240321,125100,22068960,10970,10970,10970,10970,0
|
|
20240321,125000,22068960,10970,10970,10970,10970,0
|
|
20240321,124900,22068960,10970,10970,10970,10970,0
|
|
20240321,124800,22068960,10970,10970,10970,10970,0
|
|
20240321,124700,22068960,10970,10970,10970,10970,0
|
|
20240321,124600,22068960,10970,10970,10970,10970,0
|
|
20240321,124500,22068960,10970,10970,10970,10970,0
|
|
20240321,124400,22068960,10970,10970,10970,10970,0
|
|
20240321,124300,22068960,10970,10970,10970,10970,0
|
|
20240321,124200,22068960,10970,10970,10970,10970,0
|
|
20240321,124100,22068960,10970,10970,10970,10970,1
|
|
20240321,124000,22057990,11150,11150,11150,11150,0
|
|
20240321,123900,22057990,11150,11150,11150,11150,0
|
|
20240321,123800,22057990,11150,11150,11150,11150,0
|
|
20240321,123700,22057990,11150,11150,11150,11150,0
|
|
20240321,123600,22057990,11150,11150,11150,11150,2
|
|
20240321,123500,22035690,11150,11150,11150,11150,5
|
|
20240321,123400,21979940,11150,11140,11150,11140,10
|
|
20240321,123300,21868470,11190,11190,11190,11190,0
|
|
20240321,123200,21868470,11190,11190,11190,11190,0
|
|
20240321,123100,21868470,11190,11190,11190,11190,0
|
|
20240321,123000,21868470,11190,10930,11190,10930,512
|
|
20240321,122900,16231630,10920,10920,10920,10920,0
|
|
20240321,122800,16231630,10920,10920,10920,10920,0
|
|
20240321,122700,16231630,10920,10920,10920,10920,0
|
|
20240321,122600,16231630,10920,10920,10920,10920,0
|
|
20240321,122500,16231630,10920,10930,10930,10920,2
|
|
20240321,122400,16209780,10950,10950,10950,10950,0
|
|
20240321,122300,16209780,10950,10950,10950,10950,30
|
|
20240321,122200,15881280,10950,10950,10950,10950,0
|
|
20240321,122100,15881280,10950,10950,10950,10950,0
|
|
20240321,122000,15881280,10950,10950,10950,10950,0
|
|
20240321,121900,15881280,10950,10950,10950,10950,0
|
|
20240321,121800,15881280,10950,10950,10950,10950,0
|
|
20240321,121700,15881280,10950,10950,10950,10950,0
|
|
20240321,121600,15881280,10950,10950,10950,10950,0
|
|
20240321,121500,15881280,10950,10950,10950,10950,0
|
|
20240321,121400,15881280,10950,10950,10950,10950,0
|
|
20240321,121300,15881280,10950,10950,10950,10950,0
|
|
20240321,121200,15881280,10950,10950,10950,10950,0
|
|
20240321,121100,15881280,10950,10950,10950,10950,0
|
|
20240321,121000,15881280,10950,10950,10950,10950,0
|
|
20240321,120900,15881280,10950,10950,10950,10950,0
|
|
20240321,120800,15881280,10950,10950,10950,10950,0
|
|
20240321,120700,15881280,10950,10950,10950,10950,0
|
|
20240321,120600,15881280,10950,10950,10950,10950,10
|
|
20240321,120500,15771780,10950,10950,10950,10950,0
|
|
20240321,120400,15771780,10950,10950,10950,10950,0
|
|
20240321,120300,15771780,10950,10950,10950,10950,0
|
|
20240321,120200,15771780,10950,10940,10950,10940,12
|
|
20240321,120100,15640400,10940,10940,10940,10940,3
|
|
20240321,120000,15607580,10940,10940,10940,10940,0
|
|
20240321,115900,15607580,10940,10950,10950,10940,83
|
|
20240321,115800,14699540,10950,10990,10990,10950,14
|
|
20240321,115700,14546200,10950,10950,10950,10950,0
|
|
20240321,115600,14546200,10950,10950,10950,10950,0
|
|
20240321,115500,14546200,10950,10950,10950,10950,1
|
|
20240321,115400,14535250,11000,11000,11000,11000,0
|
|
20240321,115300,14535250,11000,11000,11000,11000,0
|
|
20240321,115200,14535250,11000,11000,11000,11000,0
|
|
20240321,115100,14535250,11000,11000,11000,11000,0
|
|
20240321,115000,14535250,11000,11000,11000,11000,0
|
|
20240321,114900,14535250,11000,11000,11000,11000,0
|
|
20240321,114800,14535250,11000,11000,11000,11000,0
|
|
20240321,114700,14535250,11000,11000,11000,11000,2
|
|
20240321,114600,14513250,11000,11000,11000,11000,1
|
|
20240321,114500,14502250,10940,10940,10940,10940,0
|
|
20240321,114400,14502250,10940,10940,10940,10940,0
|
|
20240321,114300,14502250,10940,10940,10940,10940,0
|
|
20240321,114200,14502250,10940,10950,10950,10940,5
|
|
20240321,114100,14447530,11000,11000,11000,11000,0
|
|
20240321,114000,14447530,11000,11000,11000,11000,0
|
|
20240321,113900,14447530,11000,11000,11000,11000,0
|
|
20240321,113800,14447530,11000,11000,11000,11000,0
|
|
20240321,113700,14447530,11000,11000,11000,11000,12
|
|
20240321,113600,14315530,11000,11000,11000,11000,0
|
|
20240321,113500,14315530,11000,11000,11000,11000,0
|
|
20240321,113400,14315530,11000,11000,11000,11000,0
|
|
20240321,113300,14315530,11000,11000,11000,11000,0
|
|
20240321,113200,14315530,11000,11000,11000,11000,0
|
|
20240321,113100,14315530,11000,11000,11000,11000,0
|
|
20240321,113000,14315530,11000,11000,11000,11000,0
|
|
20240321,112900,14315530,11000,11000,11000,11000,0
|
|
20240321,112800,14315530,11000,11000,11000,11000,0
|
|
20240321,112700,14315530,11000,11000,11000,11000,0
|
|
20240321,112600,14315530,11000,11000,11000,11000,0
|
|
20240321,112500,14315530,11000,11000,11000,11000,0
|
|
20240321,112400,14315530,11000,11000,11000,11000,0
|
|
20240321,112300,14315530,11000,11000,11000,11000,0
|
|
20240321,112200,14315530,11000,11000,11000,11000,10
|
|
20240321,112100,14205530,11000,11000,11000,11000,0
|
|
20240321,112000,14205530,11000,11000,11000,11000,0
|
|
20240321,111900,14205530,11000,11000,11000,11000,0
|
|
20240321,111800,14205530,11000,11000,11000,11000,0
|
|
20240321,111700,14205530,11000,11000,11000,11000,0
|
|
20240321,111600,14205530,11000,11000,11000,11000,1
|
|
20240321,111500,14194530,11000,11000,11000,11000,1
|
|
20240321,111400,14183530,11000,11000,11000,11000,3
|
|
20240321,111300,14150530,11000,11000,11000,11000,0
|
|
20240321,111200,14150530,11000,11000,11000,11000,0
|
|
20240321,111100,14150530,11000,11000,11000,11000,0
|
|
20240321,111000,14150530,11000,11000,11000,11000,0
|
|
20240321,110900,14150530,11000,11000,11000,11000,0
|
|
20240321,110800,14150530,11000,11000,11000,11000,0
|
|
20240321,110700,14150530,11000,11000,11000,11000,0
|
|
20240321,110600,14150530,11000,11000,11000,11000,1
|
|
20240321,110500,14139530,11000,11000,11000,11000,0
|
|
20240321,110400,14139530,11000,11000,11000,11000,0
|
|
20240321,110300,14139530,11000,11000,11000,11000,0
|
|
20240321,110200,14139530,11000,11000,11000,11000,5
|
|
20240321,110100,14084530,10940,10940,10940,10940,0
|
|
20240321,110000,14084530,10940,10940,10940,10940,0
|
|
20240321,105900,14084530,10940,10940,10940,10940,0
|
|
20240321,105800,14084530,10940,10940,10940,10940,0
|
|
20240321,105700,14084530,10940,10940,10940,10940,0
|
|
20240321,105600,14084530,10940,10940,10940,10940,0
|
|
20240321,105500,14084530,10940,10950,10950,10940,5
|
|
20240321,105400,14029820,10940,10940,10940,10940,0
|
|
20240321,105300,14029820,10940,10940,10940,10940,0
|
|
20240321,105200,14029820,10940,10940,10940,10940,0
|
|
20240321,105100,14029820,10940,10940,10940,10940,0
|
|
20240321,105000,14029820,10940,10940,10940,10940,0
|
|
20240321,104900,14029820,10940,10940,10940,10940,0
|
|
20240321,104800,14029820,10940,10940,10940,10940,0
|
|
20240321,104700,14029820,10940,10940,10940,10940,0
|
|
20240321,104600,14029820,10940,10940,10940,10940,0
|
|
20240321,104500,14029820,10940,10940,10940,10940,0
|
|
20240321,104400,14029820,10940,10940,10940,10940,0
|
|
20240321,104300,14029820,10940,10940,10940,10940,0
|
|
20240321,104200,14029820,10940,10940,10940,10940,0
|
|
20240321,104100,14029820,10940,10940,10940,10940,0
|
|
20240321,104000,14029820,10940,10940,10940,10940,0
|
|
20240321,103900,14029820,10940,10940,10940,10940,0
|
|
20240321,103800,14029820,10940,10940,10940,10940,0
|
|
20240321,103700,14029820,10940,10940,10940,10940,0
|
|
20240321,103600,14029820,10940,10940,10940,10940,0
|
|
20240321,103500,14029820,10940,10960,10960,10940,63
|
|
20240321,103400,13340570,10970,10970,10970,10970,0
|
|
20240321,103300,13340570,10970,10980,10980,10970,20
|
|
20240321,103200,13121100,10980,10980,10980,10980,0
|
|
20240321,103100,13121100,10980,10980,10980,10980,0
|
|
20240321,103000,13121100,10980,10980,10980,10980,0
|
|
20240321,102900,13121100,10980,10980,10980,10980,0
|
|
20240321,102800,13121100,10980,10990,10990,10980,2
|
|
20240321,102700,13099130,11000,11000,11000,11000,0
|
|
20240321,102600,13099130,11000,11000,11000,11000,14
|
|
20240321,102500,12945130,11000,11000,11000,11000,0
|
|
20240321,102400,12945130,11000,11000,11000,11000,0
|
|
20240321,102300,12945130,11000,11000,11000,11000,0
|
|
20240321,102200,12945130,11000,11000,11000,11000,0
|
|
20240321,102100,12945130,11000,11000,11000,11000,0
|
|
20240321,102000,12945130,11000,11000,11000,11000,86
|
|
20240321,101900,11999130,11000,11000,11000,11000,0
|
|
20240321,101800,11999130,11000,11000,11000,11000,0
|
|
20240321,101700,11999130,11000,11000,11000,11000,6
|
|
20240321,101600,11933130,11000,11000,11000,11000,5
|
|
20240321,101500,11878130,11000,11000,11000,11000,0
|
|
20240321,101400,11878130,11000,11000,11000,11000,0
|
|
20240321,101300,11878130,11000,11000,11000,11000,0
|
|
20240321,101200,11878130,11000,11000,11000,11000,0
|
|
20240321,101100,11878130,11000,11000,11000,11000,0
|
|
20240321,101000,11878130,11000,11000,11000,11000,0
|
|
20240321,100900,11878130,11000,11000,11000,11000,0
|
|
20240321,100800,11878130,11000,11000,11000,11000,0
|
|
20240321,100700,11878130,11000,11000,11000,11000,0
|
|
20240321,100600,11878130,11000,11000,11000,11000,0
|
|
20240321,100500,11878130,11000,10990,11000,10990,68
|
|
20240321,100400,11130340,10960,10960,10960,10940,50
|
|
20240321,100300,10582680,10940,10940,10940,10940,0
|
|
20240321,100200,10582680,10940,10940,10940,10940,562
|
|
20240321,100100,4434400,10960,10960,10960,10960,20
|
|
20240321,100000,4215200,10960,10960,10960,10960,1
|
|
20240321,095900,4204240,10960,10960,10960,10960,5
|
|
20240321,095800,4149440,10940,10940,10940,10940,1
|
|
20240321,095700,4138500,10960,10940,10960,10940,2
|
|
20240321,095600,4116600,10940,10940,10940,10940,0
|
|
20240321,095500,4116600,10940,10940,10940,10940,0
|
|
20240321,095400,4116600,10940,10940,10940,10940,40
|
|
20240321,095300,3679000,10960,10960,10960,10960,0
|
|
20240321,095200,3679000,10960,10960,10960,10960,3
|
|
20240321,095100,3646120,10960,10960,10960,10960,0
|
|
20240321,095000,3646120,10960,11000,11000,10960,13
|
|
20240321,094900,3503340,10990,10990,10990,10990,0
|
|
20240321,094800,3503340,10990,10990,10990,10990,1
|
|
20240321,094700,3492350,11000,11000,11000,11000,3
|
|
20240321,094600,3459350,11000,11000,11000,11000,0
|
|
20240321,094500,3459350,11000,11000,11000,11000,1
|
|
20240321,094400,3448350,10950,10950,10950,10950,0
|
|
20240321,094300,3448350,10950,10950,10950,10950,0
|
|
20240321,094200,3448350,10950,10950,10950,10950,0
|
|
20240321,094100,3448350,10950,10950,10950,10950,0
|
|
20240321,094000,3448350,10950,10960,10960,10950,221
|
|
20240321,093900,1026340,10960,10960,10960,10960,1
|
|
20240321,093800,1015380,10960,10960,10960,10960,0
|
|
20240321,093700,1015380,10960,10960,10960,10960,1
|
|
20240321,093600,1004420,10960,10960,10960,10960,0
|
|
20240321,093500,1004420,10960,10960,10960,10960,2
|
|
20240321,093400,982500,10960,10960,10960,10960,2
|
|
20240321,093300,960580,10940,10940,10940,10940,5
|
|
20240321,093200,905880,10940,10940,10940,10940,0
|
|
20240321,093100,905880,10940,10940,10940,10940,0
|
|
20240321,093000,905880,10940,10940,10940,10940,0
|
|
20240321,092900,905880,10940,10940,10940,10940,10
|
|
20240321,092800,796480,10940,10940,10940,10940,0
|
|
20240321,092700,796480,10940,10940,10940,10940,0
|
|
20240321,092600,796480,10940,10940,10940,10940,0
|
|
20240321,092500,796480,10940,10940,10940,10940,10
|
|
20240321,092400,687080,10940,10940,10940,10940,2
|
|
20240321,092300,665200,10940,10940,10940,10940,0
|
|
20240321,092200,665200,10940,10940,10940,10940,3
|
|
20240321,092100,632380,10940,10940,10940,10940,0
|
|
20240321,092000,632380,10940,10940,10940,10940,22
|
|
20240321,091900,391700,10940,10940,10940,10940,0
|
|
20240321,091800,391700,10940,10940,10940,10940,0
|
|
20240321,091700,391700,10940,10940,10940,10940,0
|
|
20240321,091600,391700,10940,10940,10940,10940,3
|
|
20240321,091500,358880,10830,10830,10830,10830,0
|
|
20240321,091400,358880,10830,10830,10830,10830,0
|
|
20240321,091300,358880,10830,10830,10830,10830,0
|
|
20240321,091200,358880,10830,10880,10880,10830,28
|
|
20240321,091100,54440,10880,10880,10880,10880,0
|
|
20240321,091000,54440,10880,10880,10880,10880,2
|
|
20240321,090900,32680,10880,10880,10880,10880,0
|
|
20240321,090800,32680,10880,10880,10880,10880,0
|
|
20240321,090700,32680,10880,10880,10880,10880,0
|
|
20240321,090600,32680,10880,10880,10880,10880,1
|
|
20240321,090500,21800,10900,10900,10900,10900,0
|
|
20240321,090400,21800,10900,10900,10900,10900,0
|
|
20240321,090300,21800,10900,10900,10900,10900,0
|
|
20240321,090200,21800,10900,10900,10900,10900,0
|
|
20240321,090100,21800,10900,10900,10900,10900,2
|
|
20240321,090000,0,10920,10920,10920,10920,0
|