634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,193100,195739050,9750,9750,9750,9750,473
|
|
20240315,193000,195739050,9750,9750,9750,9750,0
|
|
20240315,192900,195739050,9750,9750,9750,9750,0
|
|
20240315,192800,195739050,9750,9750,9750,9750,0
|
|
20240315,192700,195739050,9750,9750,9750,9750,0
|
|
20240315,192600,195739050,9750,9750,9750,9750,0
|
|
20240315,192500,195739050,9750,9750,9750,9750,0
|
|
20240315,192400,195739050,9750,9750,9750,9750,0
|
|
20240315,192300,195739050,9750,9750,9750,9750,0
|
|
20240315,192200,195739050,9750,9750,9750,9750,0
|
|
20240315,192100,195739050,9750,9750,9750,9750,0
|
|
20240315,192000,195739050,9750,9750,9750,9750,0
|
|
20240315,191900,195739050,9750,9750,9750,9750,0
|
|
20240315,191800,195739050,9750,9750,9750,9750,0
|
|
20240315,191700,195739050,9750,9750,9750,9750,0
|
|
20240315,191600,195739050,9750,9750,9750,9750,0
|
|
20240315,191500,195739050,9750,9750,9750,9750,0
|
|
20240315,191400,195739050,9750,9750,9750,9750,0
|
|
20240315,191300,195739050,9750,9750,9750,9750,0
|
|
20240315,191200,195739050,9750,9750,9750,9750,0
|
|
20240315,191100,195739050,9750,9750,9750,9750,0
|
|
20240315,191000,195739050,9750,9750,9750,9750,0
|
|
20240315,190900,195739050,9750,9750,9750,9750,0
|
|
20240315,190800,195739050,9750,9750,9750,9750,0
|
|
20240315,190700,195739050,9750,9750,9750,9750,0
|
|
20240315,190600,195739050,9750,9750,9750,9750,0
|
|
20240315,190500,195739050,9750,9750,9750,9750,0
|
|
20240315,190400,195739050,9750,9750,9750,9750,0
|
|
20240315,190300,195739050,9750,9750,9750,9750,0
|
|
20240315,190200,195739050,9750,9750,9750,9750,0
|
|
20240315,190100,195739050,9750,9750,9750,9750,473
|
|
20240315,190000,195739050,9750,9750,9750,9750,0
|
|
20240315,185900,195739050,9750,9750,9750,9750,0
|
|
20240315,185800,195739050,9750,9750,9750,9750,0
|
|
20240315,185700,195739050,9750,9750,9750,9750,0
|
|
20240315,185600,195739050,9750,9750,9750,9750,0
|
|
20240315,185500,195739050,9750,9750,9750,9750,0
|
|
20240315,185400,195739050,9750,9750,9750,9750,0
|
|
20240315,185300,195739050,9750,9750,9750,9750,0
|
|
20240315,185200,195739050,9750,9750,9750,9750,0
|
|
20240315,185100,195739050,9750,9750,9750,9750,0
|
|
20240315,185000,195739050,9750,9750,9750,9750,0
|
|
20240315,184900,195739050,9750,9750,9750,9750,0
|
|
20240315,184800,195739050,9750,9750,9750,9750,0
|
|
20240315,184700,195739050,9750,9750,9750,9750,0
|
|
20240315,184600,195739050,9750,9750,9750,9750,0
|
|
20240315,184500,195739050,9750,9750,9750,9750,0
|
|
20240315,184400,195739050,9750,9750,9750,9750,0
|
|
20240315,184300,195739050,9750,9750,9750,9750,0
|
|
20240315,184200,195739050,9750,9750,9750,9750,0
|
|
20240315,184100,195739050,9750,9750,9750,9750,0
|
|
20240315,184000,195739050,9750,9750,9750,9750,0
|
|
20240315,183900,195739050,9750,9750,9750,9750,0
|
|
20240315,183800,195739050,9750,9750,9750,9750,0
|
|
20240315,183700,195739050,9750,9750,9750,9750,0
|
|
20240315,183600,195739050,9750,9750,9750,9750,0
|
|
20240315,183500,195739050,9750,9750,9750,9750,0
|
|
20240315,183400,195739050,9750,9750,9750,9750,0
|
|
20240315,183300,195739050,9750,9750,9750,9750,0
|
|
20240315,183200,195739050,9750,9750,9750,9750,0
|
|
20240315,183100,195739050,9750,9750,9750,9750,473
|
|
20240315,183000,195739050,9750,9750,9750,9750,0
|
|
20240315,182900,195739050,9750,9750,9750,9750,0
|
|
20240315,182800,195739050,9750,9750,9750,9750,0
|
|
20240315,182700,195739050,9750,9750,9750,9750,0
|
|
20240315,182600,195739050,9750,9750,9750,9750,0
|
|
20240315,182500,195739050,9750,9750,9750,9750,0
|
|
20240315,182400,195739050,9750,9750,9750,9750,0
|
|
20240315,182300,195739050,9750,9750,9750,9750,0
|
|
20240315,182200,195739050,9750,9750,9750,9750,0
|
|
20240315,182100,195739050,9750,9750,9750,9750,0
|
|
20240315,182000,195739050,9750,9750,9750,9750,0
|
|
20240315,181900,195739050,9750,9750,9750,9750,0
|
|
20240315,181800,195739050,9750,9750,9750,9750,0
|
|
20240315,181700,195739050,9750,9750,9750,9750,0
|
|
20240315,181600,195739050,9750,9750,9750,9750,0
|
|
20240315,181500,195739050,9750,9750,9750,9750,0
|
|
20240315,181400,195739050,9750,9750,9750,9750,0
|
|
20240315,181300,195739050,9750,9750,9750,9750,0
|
|
20240315,181200,195739050,9750,9750,9750,9750,0
|
|
20240315,181100,195739050,9750,9750,9750,9750,0
|
|
20240315,181000,195739050,9750,9750,9750,9750,0
|
|
20240315,180900,195739050,9750,9750,9750,9750,0
|
|
20240315,180800,195739050,9750,9750,9750,9750,0
|
|
20240315,180700,195739050,9750,9750,9750,9750,0
|
|
20240315,180600,195739050,9750,9750,9750,9750,0
|
|
20240315,180500,195739050,9750,9750,9750,9750,0
|
|
20240315,180400,195739050,9750,9750,9750,9750,0
|
|
20240315,180300,195739050,9750,9750,9750,9750,0
|
|
20240315,180200,195739050,9750,9750,9750,9750,0
|
|
20240315,180100,195739050,9750,9750,9750,9750,473
|
|
20240315,180000,195739050,9750,9750,9750,9750,0
|
|
20240315,175900,195739050,9750,9750,9750,9750,0
|
|
20240315,175800,195739050,9750,9750,9750,9750,0
|
|
20240315,175700,195739050,9750,9750,9750,9750,0
|
|
20240315,175600,195739050,9750,9750,9750,9750,0
|
|
20240315,175500,195739050,9750,9750,9750,9750,0
|
|
20240315,175400,195739050,9750,9750,9750,9750,0
|
|
20240315,175300,195739050,9750,9750,9750,9750,0
|
|
20240315,175200,195739050,9750,9750,9750,9750,0
|
|
20240315,175100,195739050,9750,9750,9750,9750,0
|
|
20240315,175000,195739050,9750,9750,9750,9750,0
|
|
20240315,174900,195739050,9750,9750,9750,9750,0
|
|
20240315,174800,195739050,9750,9750,9750,9750,0
|
|
20240315,174700,195739050,9750,9750,9750,9750,0
|
|
20240315,174600,195739050,9750,9750,9750,9750,0
|
|
20240315,174500,195739050,9750,9750,9750,9750,0
|
|
20240315,174400,195739050,9750,9750,9750,9750,0
|
|
20240315,174300,195739050,9750,9750,9750,9750,0
|
|
20240315,174200,195739050,9750,9750,9750,9750,0
|
|
20240315,174100,195739050,9750,9750,9750,9750,0
|
|
20240315,174000,195739050,9750,9750,9750,9750,0
|
|
20240315,173900,195739050,9750,9750,9750,9750,0
|
|
20240315,173800,195739050,9750,9750,9750,9750,0
|
|
20240315,173700,195739050,9750,9750,9750,9750,0
|
|
20240315,173600,195739050,9750,9750,9750,9750,0
|
|
20240315,173500,195739050,9750,9750,9750,9750,0
|
|
20240315,173400,195739050,9750,9750,9750,9750,0
|
|
20240315,173300,195739050,9750,9750,9750,9750,0
|
|
20240315,173200,195739050,9750,9750,9750,9750,0
|
|
20240315,173100,195739050,9750,9750,9750,9750,473
|
|
20240315,173000,195739050,9750,9750,9750,9750,0
|
|
20240315,172900,195739050,9750,9750,9750,9750,0
|
|
20240315,172800,195739050,9750,9750,9750,9750,0
|
|
20240315,172700,195739050,9750,9750,9750,9750,0
|
|
20240315,172600,195739050,9750,9750,9750,9750,0
|
|
20240315,172500,195739050,9750,9750,9750,9750,0
|
|
20240315,172400,195739050,9750,9750,9750,9750,0
|
|
20240315,172300,195739050,9750,9750,9750,9750,0
|
|
20240315,172200,195739050,9750,9750,9750,9750,0
|
|
20240315,172100,195739050,9750,9750,9750,9750,0
|
|
20240315,172000,195739050,9750,9750,9750,9750,0
|
|
20240315,171900,195739050,9750,9750,9750,9750,0
|
|
20240315,171800,195739050,9750,9750,9750,9750,0
|
|
20240315,171700,195739050,9750,9750,9750,9750,0
|
|
20240315,171600,195739050,9750,9750,9750,9750,0
|
|
20240315,171500,195739050,9750,9750,9750,9750,0
|
|
20240315,171400,195739050,9750,9750,9750,9750,0
|
|
20240315,171300,195739050,9750,9750,9750,9750,0
|
|
20240315,171200,195739050,9750,9750,9750,9750,0
|
|
20240315,171100,195739050,9750,9750,9750,9750,0
|
|
20240315,171000,195739050,9750,9750,9750,9750,0
|
|
20240315,170900,195739050,9750,9750,9750,9750,0
|
|
20240315,170800,195739050,9750,9750,9750,9750,0
|
|
20240315,170700,195739050,9750,9750,9750,9750,0
|
|
20240315,170600,195739050,9750,9750,9750,9750,0
|
|
20240315,170500,195739050,9750,9750,9750,9750,0
|
|
20240315,170400,195739050,9750,9750,9750,9750,0
|
|
20240315,170300,195739050,9750,9750,9750,9750,0
|
|
20240315,170200,195739050,9750,9750,9750,9750,0
|
|
20240315,170100,195739050,9750,9750,9750,9750,473
|
|
20240315,170000,195739050,9750,9750,9750,9750,0
|
|
20240315,165900,195739050,9750,9750,9750,9750,0
|
|
20240315,165800,195739050,9750,9750,9750,9750,0
|
|
20240315,165700,195739050,9750,9750,9750,9750,0
|
|
20240315,165600,195739050,9750,9750,9750,9750,0
|
|
20240315,165500,195739050,9750,9750,9750,9750,0
|
|
20240315,165400,195739050,9750,9750,9750,9750,0
|
|
20240315,165300,195739050,9750,9750,9750,9750,0
|
|
20240315,165200,195739050,9750,9750,9750,9750,0
|
|
20240315,165100,195739050,9750,9750,9750,9750,0
|
|
20240315,165000,195739050,9750,9750,9750,9750,0
|
|
20240315,164900,195739050,9750,9750,9750,9750,0
|
|
20240315,164800,195739050,9750,9750,9750,9750,0
|
|
20240315,164700,195739050,9750,9750,9750,9750,0
|
|
20240315,164600,195739050,9750,9750,9750,9750,0
|
|
20240315,164500,195739050,9750,9750,9750,9750,0
|
|
20240315,164400,195739050,9750,9750,9750,9750,0
|
|
20240315,164300,195739050,9750,9750,9750,9750,0
|
|
20240315,164200,195739050,9750,9750,9750,9750,0
|
|
20240315,164100,195739050,9750,9750,9750,9750,0
|
|
20240315,164000,195739050,9750,9750,9750,9750,0
|
|
20240315,163900,195739050,9750,9750,9750,9750,0
|
|
20240315,163800,195739050,9750,9750,9750,9750,0
|
|
20240315,163700,195739050,9750,9750,9750,9750,0
|
|
20240315,163600,195739050,9750,9750,9750,9750,0
|
|
20240315,163500,195739050,9750,9750,9750,9750,0
|
|
20240315,163400,195739050,9750,9750,9750,9750,0
|
|
20240315,163300,195739050,9750,9750,9750,9750,0
|
|
20240315,163200,195739050,9750,9750,9750,9750,0
|
|
20240315,163100,195739050,9750,9750,9750,9750,473
|
|
20240315,163000,195739050,9750,9750,9750,9750,0
|
|
20240315,162900,195739050,9750,9750,9750,9750,0
|
|
20240315,162800,195739050,9750,9750,9750,9750,0
|
|
20240315,162700,195739050,9750,9750,9750,9750,0
|
|
20240315,162600,195739050,9750,9750,9750,9750,0
|
|
20240315,162500,195739050,9750,9750,9750,9750,0
|
|
20240315,162400,195739050,9750,9750,9750,9750,0
|
|
20240315,162300,195739050,9750,9750,9750,9750,0
|
|
20240315,162200,195739050,9750,9750,9750,9750,0
|
|
20240315,162100,195739050,9750,9750,9750,9750,0
|
|
20240315,162000,195739050,9750,9750,9750,9750,0
|
|
20240315,161900,195739050,9750,9750,9750,9750,0
|
|
20240315,161800,195739050,9750,9750,9750,9750,0
|
|
20240315,161700,195739050,9750,9750,9750,9750,0
|
|
20240315,161600,195739050,9750,9750,9750,9750,0
|
|
20240315,161500,195739050,9750,9750,9750,9750,0
|
|
20240315,161400,195739050,9750,9750,9750,9750,0
|
|
20240315,161300,195739050,9750,9750,9750,9750,0
|
|
20240315,161200,195739050,9750,9750,9750,9750,0
|
|
20240315,161100,195739050,9750,9750,9750,9750,0
|
|
20240315,161000,195739050,9750,9750,9750,9750,0
|
|
20240315,160900,195739050,9750,9750,9750,9750,0
|
|
20240315,160800,195739050,9750,9750,9750,9750,0
|
|
20240315,160700,195739050,9750,9750,9750,9750,0
|
|
20240315,160600,195739050,9750,9750,9750,9750,0
|
|
20240315,160500,195739050,9750,9750,9750,9750,0
|
|
20240315,160400,195739050,9750,9750,9750,9750,0
|
|
20240315,160300,195739050,9750,9750,9750,9750,0
|
|
20240315,160200,195739050,9750,9750,9750,9750,0
|
|
20240315,160100,195739050,9750,9750,9750,9750,473
|
|
20240315,160000,195739050,9750,9750,9750,9750,0
|
|
20240315,155900,195739050,9750,9750,9750,9750,0
|
|
20240315,155800,195739050,9750,9750,9750,9750,0
|
|
20240315,155700,195739050,9750,9750,9750,9750,0
|
|
20240315,155600,195739050,9750,9750,9750,9750,0
|
|
20240315,155500,195739050,9750,9750,9750,9750,0
|
|
20240315,155400,195739050,9750,9750,9750,9750,0
|
|
20240315,155300,195739050,9750,9750,9750,9750,0
|
|
20240315,155200,195739050,9750,9750,9750,9750,0
|
|
20240315,155100,195739050,9750,9750,9750,9750,0
|
|
20240315,155000,195739050,9750,9750,9750,9750,0
|
|
20240315,154900,195739050,9750,9750,9750,9750,0
|
|
20240315,154800,195739050,9750,9750,9750,9750,0
|
|
20240315,154700,195739050,9750,9750,9750,9750,0
|
|
20240315,154600,195739050,9750,9750,9750,9750,0
|
|
20240315,154500,195739050,9750,9750,9750,9750,0
|
|
20240315,154400,195739050,9750,9750,9750,9750,0
|
|
20240315,154300,195739050,9750,9750,9750,9750,0
|
|
20240315,154200,195739050,9750,9750,9750,9750,0
|
|
20240315,154100,195739050,9750,9750,9750,9750,0
|
|
20240315,154000,195739050,9750,9750,9750,9750,0
|
|
20240315,153900,195739050,9750,9750,9750,9750,0
|
|
20240315,153800,195739050,9750,9750,9750,9750,0
|
|
20240315,153700,195739050,9750,9750,9750,9750,0
|
|
20240315,153600,195739050,9750,9750,9750,9750,0
|
|
20240315,153500,195739050,9750,9750,9750,9750,0
|
|
20240315,153400,195739050,9750,9750,9750,9750,0
|
|
20240315,153300,195739050,9750,9750,9750,9750,0
|
|
20240315,153200,195739050,9750,9750,9750,9750,0
|
|
20240315,153100,195739050,9750,9750,9750,9750,473
|
|
20240315,153000,195739050,9750,9750,9750,9750,473
|
|
20240315,152900,191127300,9800,9800,9800,9800,0
|
|
20240315,152800,191127300,9800,9800,9800,9800,0
|
|
20240315,152700,191127300,9800,9800,9800,9800,0
|
|
20240315,152600,191127300,9800,9800,9800,9800,0
|
|
20240315,152500,191127300,9800,9800,9800,9800,0
|
|
20240315,152400,191127300,9800,9800,9800,9800,0
|
|
20240315,152300,191127300,9800,9800,9800,9800,0
|
|
20240315,152200,191127300,9800,9800,9800,9800,0
|
|
20240315,152100,191127300,9800,9800,9800,9800,0
|
|
20240315,152000,191127300,9800,9800,9800,9800,0
|
|
20240315,151900,191127300,9800,9800,9800,9800,0
|
|
20240315,151800,191127300,9800,9800,9800,9800,2
|
|
20240315,151700,191107700,9800,9800,9800,9800,6
|
|
20240315,151600,191048900,9800,9800,9800,9800,0
|
|
20240315,151500,191048900,9800,9800,9800,9800,0
|
|
20240315,151400,191048900,9800,9800,9800,9800,0
|
|
20240315,151300,191048900,9800,9790,9800,9790,16
|
|
20240315,151200,190892250,9790,9790,9790,9790,0
|
|
20240315,151100,190892250,9790,9790,9790,9790,31
|
|
20240315,151000,190588760,9800,9800,9800,9800,1
|
|
20240315,150900,190578960,9820,9820,9820,9820,0
|
|
20240315,150800,190578960,9820,9820,9820,9820,0
|
|
20240315,150700,190578960,9820,9820,9820,9820,0
|
|
20240315,150600,190578960,9820,9820,9820,9820,0
|
|
20240315,150500,190578960,9820,9820,9820,9820,0
|
|
20240315,150400,190578960,9820,9840,9840,9820,38
|
|
20240315,150300,190205080,9850,9850,9850,9850,0
|
|
20240315,150200,190205080,9850,9800,9850,9800,51
|
|
20240315,150100,189703720,9830,9830,9830,9830,300
|
|
20240315,150000,186754720,9860,9860,9860,9860,0
|
|
20240315,145900,186754720,9860,9860,9860,9860,0
|
|
20240315,145800,186754720,9860,9860,9860,9860,0
|
|
20240315,145700,186754720,9860,9860,9860,9860,0
|
|
20240315,145600,186754720,9860,9860,9860,9860,0
|
|
20240315,145500,186754720,9860,9790,9860,9790,437
|
|
20240315,145400,182456790,9780,9780,9780,9780,0
|
|
20240315,145300,182456790,9780,9780,9780,9780,1
|
|
20240315,145200,182447010,9790,9790,9790,9790,0
|
|
20240315,145100,182447010,9790,9790,9790,9790,0
|
|
20240315,145000,182447010,9790,9790,9790,9790,2
|
|
20240315,144900,182427430,9790,9790,9790,9790,10
|
|
20240315,144800,182329530,9790,9780,9790,9780,3
|
|
20240315,144700,182300180,9770,9760,9770,9760,4
|
|
20240315,144600,182261130,9780,9780,9780,9780,0
|
|
20240315,144500,182261130,9780,9780,9780,9780,0
|
|
20240315,144400,182261130,9780,9780,9780,9780,0
|
|
20240315,144300,182261130,9780,9780,9780,9780,0
|
|
20240315,144200,182261130,9780,9780,9780,9780,0
|
|
20240315,144100,182261130,9780,9780,9780,9780,0
|
|
20240315,144000,182261130,9780,9780,9780,9780,45
|
|
20240315,143900,181821030,9780,9780,9780,9780,0
|
|
20240315,143800,181821030,9780,9780,9780,9780,0
|
|
20240315,143700,181821030,9780,9780,9780,9780,0
|
|
20240315,143600,181821030,9780,9780,9780,9780,0
|
|
20240315,143500,181821030,9780,9780,9780,9780,0
|
|
20240315,143400,181821030,9780,9780,9780,9780,0
|
|
20240315,143300,181821030,9780,9780,9780,9780,212
|
|
20240315,143200,179747670,9790,9790,9790,9790,0
|
|
20240315,143100,179747670,9790,9790,9790,9790,50
|
|
20240315,143000,179258170,9780,9780,9780,9780,0
|
|
20240315,142900,179258170,9780,9780,9780,9780,0
|
|
20240315,142800,179258170,9780,9780,9780,9780,0
|
|
20240315,142700,179258170,9780,9780,9780,9780,0
|
|
20240315,142600,179258170,9780,9780,9780,9780,80
|
|
20240315,142500,178475770,9780,9780,9780,9780,0
|
|
20240315,142400,178475770,9780,9780,9780,9780,900
|
|
20240315,142300,169673770,9780,9780,9780,9780,0
|
|
20240315,142200,169673770,9780,9780,9780,9780,0
|
|
20240315,142100,169673770,9780,9780,9780,9780,0
|
|
20240315,142000,169673770,9780,9780,9780,9780,1
|
|
20240315,141900,169663990,9790,9790,9790,9790,0
|
|
20240315,141800,169663990,9790,9750,9790,9750,769
|
|
20240315,141700,162166170,9750,9750,9750,9750,0
|
|
20240315,141600,162166170,9750,9750,9750,9750,0
|
|
20240315,141500,162166170,9750,9750,9750,9750,0
|
|
20240315,141400,162166170,9750,9750,9750,9750,0
|
|
20240315,141300,162166170,9750,9750,9750,9750,0
|
|
20240315,141200,162166170,9750,9750,9750,9750,30
|
|
20240315,141100,161873670,9750,9750,9750,9750,699
|
|
20240315,141000,155058420,9760,9770,9770,9760,487
|
|
20240315,140900,150300450,9770,9770,9770,9770,0
|
|
20240315,140800,150300450,9770,9770,9770,9770,0
|
|
20240315,140700,150300450,9770,9770,9770,9770,0
|
|
20240315,140600,150300450,9770,9770,9770,9770,0
|
|
20240315,140500,150300450,9770,9770,9770,9770,0
|
|
20240315,140400,150300450,9770,9770,9770,9770,19
|
|
20240315,140300,150114820,9770,9770,9770,9770,1
|
|
20240315,140200,150105050,9770,9770,9770,9770,1
|
|
20240315,140100,150095280,9780,9770,9780,9770,34
|
|
20240315,140000,149763090,9780,9770,9780,9770,5
|
|
20240315,135900,149714230,9770,9800,9800,9770,67
|
|
20240315,135800,149058970,9780,9780,9780,9780,0
|
|
20240315,135700,149058970,9780,9780,9780,9780,0
|
|
20240315,135600,149058970,9780,9780,9780,9780,0
|
|
20240315,135500,149058970,9780,9780,9780,9780,1
|
|
20240315,135400,149049190,9770,9770,9770,9770,4
|
|
20240315,135300,149010110,9770,9770,9770,9770,8
|
|
20240315,135200,148931950,9810,9770,9810,9770,114
|
|
20240315,135100,147817040,9770,9780,9780,9770,105
|
|
20240315,135000,146790180,9780,9780,9780,9780,9
|
|
20240315,134900,146702160,9780,9790,9790,9780,248
|
|
20240315,134800,144276710,9790,9790,9790,9790,1
|
|
20240315,134700,144266920,9810,9780,9810,9780,5
|
|
20240315,134600,144217950,9780,9790,9790,9780,51
|
|
20240315,134500,143719030,9790,9790,9790,9790,0
|
|
20240315,134400,143719030,9790,9790,9790,9790,0
|
|
20240315,134300,143719030,9790,9790,9790,9790,0
|
|
20240315,134200,143719030,9790,9790,9790,9790,0
|
|
20240315,134100,143719030,9790,9790,9790,9790,0
|
|
20240315,134000,143719030,9790,9790,9790,9790,0
|
|
20240315,133900,143719030,9790,9790,9790,9790,0
|
|
20240315,133800,143719030,9790,9790,9790,9790,0
|
|
20240315,133700,143719030,9790,9790,9790,9790,1
|
|
20240315,133600,143709240,9790,9790,9790,9790,1
|
|
20240315,133500,143699450,9800,9810,9810,9800,45
|
|
20240315,133400,143258350,9820,9820,9820,9820,0
|
|
20240315,133300,143258350,9820,9820,9820,9820,0
|
|
20240315,133200,143258350,9820,9820,9820,9820,0
|
|
20240315,133100,143258350,9820,9820,9820,9820,0
|
|
20240315,133000,143258350,9820,9830,9830,9820,23
|
|
20240315,132900,143032410,9830,9830,9830,9830,0
|
|
20240315,132800,143032410,9830,9830,9830,9830,0
|
|
20240315,132700,143032410,9830,9830,9830,9830,0
|
|
20240315,132600,143032410,9830,9830,9830,9830,0
|
|
20240315,132500,143032410,9830,9830,9830,9830,0
|
|
20240315,132400,143032410,9830,9830,9830,9830,0
|
|
20240315,132300,143032410,9830,9830,9830,9830,0
|
|
20240315,132200,143032410,9830,9830,9830,9830,0
|
|
20240315,132100,143032410,9830,9830,9830,9830,0
|
|
20240315,132000,143032410,9830,9830,9830,9830,0
|
|
20240315,131900,143032410,9830,9830,9830,9830,0
|
|
20240315,131800,143032410,9830,9830,9830,9830,0
|
|
20240315,131700,143032410,9830,9830,9830,9830,1
|
|
20240315,131600,143022580,9830,9830,9830,9830,1
|
|
20240315,131500,143012750,9840,9840,9840,9840,50
|
|
20240315,131400,142520750,9850,9850,9850,9850,1
|
|
20240315,131300,142510900,9850,9850,9850,9850,0
|
|
20240315,131200,142510900,9850,9850,9850,9850,81
|
|
20240315,131100,141713050,9850,9850,9850,9850,141
|
|
20240315,131000,140324200,9850,9790,9850,9790,1370
|
|
20240315,130900,126843980,9800,9800,9800,9800,0
|
|
20240315,130800,126843980,9800,9800,9800,9800,0
|
|
20240315,130700,126843980,9800,9800,9800,9800,6
|
|
20240315,130600,126785180,9800,9800,9800,9800,305
|
|
20240315,130500,123796180,9790,9790,9790,9790,86
|
|
20240315,130400,122954240,9790,9790,9790,9790,0
|
|
20240315,130300,122954240,9790,9790,9790,9790,0
|
|
20240315,130200,122954240,9790,9790,9790,9790,0
|
|
20240315,130100,122954240,9790,9790,9790,9790,0
|
|
20240315,130000,122954240,9790,9790,9790,9790,1
|
|
20240315,125900,122944450,9740,9740,9740,9740,0
|
|
20240315,125800,122944450,9740,9740,9740,9740,0
|
|
20240315,125700,122944450,9740,9740,9740,9740,0
|
|
20240315,125600,122944450,9740,9790,9790,9740,1402
|
|
20240315,125500,109268630,9790,9790,9790,9790,0
|
|
20240315,125400,109268630,9790,9790,9790,9790,0
|
|
20240315,125300,109268630,9790,9790,9790,9790,0
|
|
20240315,125200,109268630,9790,9790,9790,9790,0
|
|
20240315,125100,109268630,9790,9790,9790,9790,0
|
|
20240315,125000,109268630,9790,9790,9790,9790,0
|
|
20240315,124900,109268630,9790,9790,9790,9790,0
|
|
20240315,124800,109268630,9790,9790,9790,9790,0
|
|
20240315,124700,109268630,9790,9790,9790,9790,0
|
|
20240315,124600,109268630,9790,9790,9790,9790,0
|
|
20240315,124500,109268630,9790,9790,9790,9790,0
|
|
20240315,124400,109268630,9790,9790,9790,9790,2
|
|
20240315,124300,109249050,9790,9790,9790,9790,2
|
|
20240315,124200,109229470,9790,9790,9790,9790,0
|
|
20240315,124100,109229470,9790,9800,9800,9790,58
|
|
20240315,124000,108661540,9810,9810,9810,9810,0
|
|
20240315,123900,108661540,9810,9810,9810,9810,0
|
|
20240315,123800,108661540,9810,9810,9810,9810,0
|
|
20240315,123700,108661540,9810,9810,9810,9810,0
|
|
20240315,123600,108661540,9810,9810,9810,9810,0
|
|
20240315,123500,108661540,9810,9810,9810,9810,0
|
|
20240315,123400,108661540,9810,9810,9810,9810,10
|
|
20240315,123300,108563440,9800,9800,9800,9800,0
|
|
20240315,123200,108563440,9800,9800,9800,9800,0
|
|
20240315,123100,108563440,9800,9800,9800,9800,0
|
|
20240315,123000,108563440,9800,9800,9800,9800,0
|
|
20240315,122900,108563440,9800,9800,9800,9800,0
|
|
20240315,122800,108563440,9800,9800,9800,9800,0
|
|
20240315,122700,108563440,9800,9800,9800,9800,0
|
|
20240315,122600,108563440,9800,9800,9800,9800,0
|
|
20240315,122500,108563440,9800,9800,9800,9800,0
|
|
20240315,122400,108563440,9800,9800,9800,9800,0
|
|
20240315,122300,108563440,9800,9800,9800,9800,0
|
|
20240315,122200,108563440,9800,9800,9800,9800,0
|
|
20240315,122100,108563440,9800,9800,9800,9800,0
|
|
20240315,122000,108563440,9800,9800,9800,9800,0
|
|
20240315,121900,108563440,9800,9800,9800,9800,0
|
|
20240315,121800,108563440,9800,9800,9800,9800,0
|
|
20240315,121700,108563440,9800,9800,9800,9800,0
|
|
20240315,121600,108563440,9800,9800,9800,9800,0
|
|
20240315,121500,108563440,9800,9800,9800,9800,0
|
|
20240315,121400,108563440,9800,9800,9800,9800,0
|
|
20240315,121300,108563440,9800,9800,9800,9800,0
|
|
20240315,121200,108563440,9800,9800,9800,9800,0
|
|
20240315,121100,108563440,9800,9800,9800,9800,0
|
|
20240315,121000,108563440,9800,9800,9800,9800,0
|
|
20240315,120900,108563440,9800,9800,9800,9800,0
|
|
20240315,120800,108563440,9800,9800,9800,9800,0
|
|
20240315,120700,108563440,9800,9800,9800,9800,0
|
|
20240315,120600,108563440,9800,9800,9800,9800,0
|
|
20240315,120500,108563440,9800,9800,9800,9800,0
|
|
20240315,120400,108563440,9800,9800,9800,9800,0
|
|
20240315,120300,108563440,9800,9800,9800,9800,0
|
|
20240315,120200,108563440,9800,9800,9800,9800,0
|
|
20240315,120100,108563440,9800,9800,9800,9800,0
|
|
20240315,120000,108563440,9800,9800,9800,9800,2
|
|
20240315,115900,108543840,9800,9800,9800,9800,0
|
|
20240315,115800,108543840,9800,9800,9800,9800,0
|
|
20240315,115700,108543840,9800,9800,9800,9800,2
|
|
20240315,115600,108524240,9800,9800,9800,9800,0
|
|
20240315,115500,108524240,9800,9800,9800,9800,0
|
|
20240315,115400,108524240,9800,9800,9800,9800,75
|
|
20240315,115300,107789240,9800,9800,9800,9800,0
|
|
20240315,115200,107789240,9800,9800,9800,9800,0
|
|
20240315,115100,107789240,9800,9800,9800,9800,0
|
|
20240315,115000,107789240,9800,9800,9800,9800,0
|
|
20240315,114900,107789240,9800,9800,9800,9800,25
|
|
20240315,114800,107544240,9800,9800,9800,9800,0
|
|
20240315,114700,107544240,9800,9800,9800,9800,0
|
|
20240315,114600,107544240,9800,9800,9800,9800,0
|
|
20240315,114500,107544240,9800,9800,9800,9800,0
|
|
20240315,114400,107544240,9800,9780,9800,9780,353
|
|
20240315,114300,104087400,9770,9770,9770,9770,86
|
|
20240315,114200,103247180,9790,9790,9790,9790,0
|
|
20240315,114100,103247180,9790,9790,9790,9790,0
|
|
20240315,114000,103247180,9790,9790,9790,9790,0
|
|
20240315,113900,103247180,9790,9790,9790,9790,0
|
|
20240315,113800,103247180,9790,9790,9790,9790,10
|
|
20240315,113700,103149280,9790,9790,9790,9790,25
|
|
20240315,113600,102904530,9790,9790,9790,9790,0
|
|
20240315,113500,102904530,9790,9790,9790,9790,0
|
|
20240315,113400,102904530,9790,9790,9790,9780,118
|
|
20240315,113300,101750310,9790,9790,9790,9790,0
|
|
20240315,113200,101750310,9790,9790,9790,9790,0
|
|
20240315,113100,101750310,9790,9790,9790,9790,0
|
|
20240315,113000,101750310,9790,9790,9790,9790,0
|
|
20240315,112900,101750310,9790,9790,9790,9790,0
|
|
20240315,112800,101750310,9790,9790,9790,9790,0
|
|
20240315,112700,101750310,9790,9790,9790,9790,0
|
|
20240315,112600,101750310,9790,9790,9790,9790,0
|
|
20240315,112500,101750310,9790,9790,9790,9790,0
|
|
20240315,112400,101750310,9790,9790,9790,9790,44
|
|
20240315,112300,101319550,9800,9800,9800,9800,50
|
|
20240315,112200,100829550,9820,9820,9820,9820,0
|
|
20240315,112100,100829550,9820,9810,9820,9800,25
|
|
20240315,112000,100584520,9800,9780,9800,9770,278
|
|
20240315,111900,97865710,9790,9800,9800,9790,197
|
|
20240315,111800,95936160,9800,9800,9800,9800,0
|
|
20240315,111700,95936160,9800,9800,9800,9800,9
|
|
20240315,111600,95847960,9790,9830,9830,9790,197
|
|
20240315,111500,93917420,9830,9830,9830,9830,0
|
|
20240315,111400,93917420,9830,9840,9840,9830,54
|
|
20240315,111300,93386330,9850,9850,9850,9850,50
|
|
20240315,111200,92893830,9850,9840,9850,9840,26
|
|
20240315,111100,92637850,9830,9750,9830,9750,2373
|
|
20240315,111000,69399030,9750,9720,9750,9720,444
|
|
20240315,110900,65072150,9710,9710,9710,9710,0
|
|
20240315,110800,65072150,9710,9710,9710,9710,104
|
|
20240315,110700,64062310,9710,9710,9710,9710,0
|
|
20240315,110600,64062310,9710,9710,9710,9710,0
|
|
20240315,110500,64062310,9710,9710,9710,9710,15
|
|
20240315,110400,63916660,9710,9710,9710,9710,1
|
|
20240315,110300,63906950,9720,9720,9720,9720,0
|
|
20240315,110200,63906950,9720,9720,9720,9720,32
|
|
20240315,110100,63595910,9720,9720,9720,9720,3
|
|
20240315,110000,63566750,9720,9720,9720,9720,1
|
|
20240315,105900,63557030,9710,9710,9710,9710,0
|
|
20240315,105800,63557030,9710,9710,9710,9710,0
|
|
20240315,105700,63557030,9710,9710,9710,9710,0
|
|
20240315,105600,63557030,9710,9710,9710,9710,0
|
|
20240315,105500,63557030,9710,9710,9710,9710,0
|
|
20240315,105400,63557030,9710,9710,9710,9710,0
|
|
20240315,105300,63557030,9710,9710,9710,9710,0
|
|
20240315,105200,63557030,9710,9710,9710,9710,0
|
|
20240315,105100,63557030,9710,9710,9710,9710,0
|
|
20240315,105000,63557030,9710,9710,9710,9710,0
|
|
20240315,104900,63557030,9710,9710,9710,9710,0
|
|
20240315,104800,63557030,9710,9710,9710,9710,0
|
|
20240315,104700,63557030,9710,9710,9710,9710,0
|
|
20240315,104600,63557030,9710,9710,9710,9710,0
|
|
20240315,104500,63557030,9710,9710,9710,9710,304
|
|
20240315,104400,60605190,9720,9750,9750,9720,353
|
|
20240315,104300,57171410,9750,9750,9750,9750,0
|
|
20240315,104200,57171410,9750,9750,9750,9750,0
|
|
20240315,104100,57171410,9750,9750,9750,9750,0
|
|
20240315,104000,57171410,9750,9750,9750,9750,14
|
|
20240315,103900,57034910,9770,9770,9770,9770,0
|
|
20240315,103800,57034910,9770,9770,9770,9770,0
|
|
20240315,103700,57034910,9770,9770,9770,9770,0
|
|
20240315,103600,57034910,9770,9770,9770,9770,1
|
|
20240315,103500,57025140,9760,9760,9760,9760,2
|
|
20240315,103400,57005620,9750,9750,9750,9750,0
|
|
20240315,103300,57005620,9750,9750,9750,9750,0
|
|
20240315,103200,57005620,9750,9750,9750,9750,0
|
|
20240315,103100,57005620,9750,9750,9750,9750,0
|
|
20240315,103000,57005620,9750,9750,9750,9750,2
|
|
20240315,102900,56986120,9750,9750,9750,9750,0
|
|
20240315,102800,56986120,9750,9750,9750,9750,1
|
|
20240315,102700,56976370,9770,9770,9770,9770,0
|
|
20240315,102600,56976370,9770,9770,9770,9770,0
|
|
20240315,102500,56976370,9770,9770,9770,9770,0
|
|
20240315,102400,56976370,9770,9770,9770,9770,0
|
|
20240315,102300,56976370,9770,9750,9770,9750,10
|
|
20240315,102200,56878690,9760,9760,9760,9760,0
|
|
20240315,102100,56878690,9760,9750,9760,9750,226
|
|
20240315,102000,54672940,9750,9750,9750,9750,0
|
|
20240315,101900,54672940,9750,9750,9750,9750,100
|
|
20240315,101800,53697940,9740,9750,9750,9740,374
|
|
20240315,101700,50053180,9750,9750,9750,9750,1
|
|
20240315,101600,50043430,9740,9740,9740,9740,1
|
|
20240315,101500,50033690,9750,9750,9750,9750,51
|
|
20240315,101400,49536440,9750,9740,9750,9740,10
|
|
20240315,101300,49438960,9750,9750,9750,9750,0
|
|
20240315,101200,49438960,9750,9750,9750,9750,0
|
|
20240315,101100,49438960,9750,9750,9750,9750,0
|
|
20240315,101000,49438960,9750,9750,9750,9750,0
|
|
20240315,100900,49438960,9750,9750,9750,9750,10
|
|
20240315,100800,49341460,9760,9760,9760,9760,0
|
|
20240315,100700,49341460,9760,9770,9770,9760,28
|
|
20240315,100600,49068100,9770,9770,9770,9770,200
|
|
20240315,100500,47114100,9770,9770,9770,9770,1
|
|
20240315,100400,47104330,9770,9770,9770,9770,1
|
|
20240315,100300,47094560,9780,9780,9780,9780,0
|
|
20240315,100200,47094560,9780,9780,9780,9780,0
|
|
20240315,100100,47094560,9780,9770,9780,9770,200
|
|
20240315,100000,45138650,9780,9780,9780,9780,0
|
|
20240315,095900,45138650,9780,9770,9780,9770,21
|
|
20240315,095800,44933370,9770,9770,9770,9770,62
|
|
20240315,095700,44327630,9750,9750,9750,9750,439
|
|
20240315,095600,40047380,9750,9750,9750,9750,31
|
|
20240315,095500,39745130,9760,9760,9760,9760,10
|
|
20240315,095400,39647530,9760,9760,9760,9760,2
|
|
20240315,095300,39628010,9750,9760,9760,9750,27
|
|
20240315,095200,39364740,9760,9760,9760,9760,8
|
|
20240315,095100,39286660,9720,9720,9720,9720,0
|
|
20240315,095000,39286660,9720,9720,9720,9720,57
|
|
20240315,094900,38732620,9740,9740,9740,9740,0
|
|
20240315,094800,38732620,9740,9740,9740,9740,0
|
|
20240315,094700,38732620,9740,9740,9740,9740,0
|
|
20240315,094600,38732620,9740,9740,9740,9740,200
|
|
20240315,094500,36784620,9720,9720,9720,9720,0
|
|
20240315,094400,36784620,9720,9730,9730,9720,5
|
|
20240315,094300,36736000,9710,9710,9710,9710,0
|
|
20240315,094200,36736000,9710,9710,9710,9710,0
|
|
20240315,094100,36736000,9710,9710,9710,9710,1
|
|
20240315,094000,36726290,9700,9700,9700,9700,0
|
|
20240315,093900,36726290,9700,9700,9700,9700,0
|
|
20240315,093800,36726290,9700,9680,9700,9680,312
|
|
20240315,093700,33702120,9670,9670,9670,9670,0
|
|
20240315,093600,33702120,9670,9670,9670,9670,1
|
|
20240315,093500,33692450,9670,9660,9670,9660,6
|
|
20240315,093400,33634480,9680,9680,9680,9680,11
|
|
20240315,093300,33528000,9660,9660,9660,9660,0
|
|
20240315,093200,33528000,9660,9660,9660,9660,50
|
|
20240315,093100,33045000,9660,9660,9660,9660,13
|
|
20240315,093000,32919420,9660,9660,9660,9660,3
|
|
20240315,092900,32890440,9660,9660,9660,9660,5
|
|
20240315,092800,32842140,9650,9650,9650,9650,0
|
|
20240315,092700,32842140,9650,9650,9650,9650,0
|
|
20240315,092600,32842140,9650,9650,9650,9650,0
|
|
20240315,092500,32842140,9650,9650,9650,9650,0
|
|
20240315,092400,32842140,9650,9650,9650,9650,65
|
|
20240315,092300,32214890,9650,9650,9650,9650,0
|
|
20240315,092200,32214890,9650,9650,9650,9650,0
|
|
20240315,092100,32214890,9650,9670,9670,9650,280
|
|
20240315,092000,29512770,9670,9670,9670,9670,100
|
|
20240315,091900,28545770,9690,9690,9690,9690,0
|
|
20240315,091800,28545770,9690,9670,9690,9670,2
|
|
20240315,091700,28526410,9670,9680,9680,9670,39
|
|
20240315,091600,28148970,9700,9720,9720,9700,750
|
|
20240315,091500,20868600,9720,9720,9720,9720,7
|
|
20240315,091400,20800560,9720,9720,9720,9720,18
|
|
20240315,091300,20625600,9710,9710,9710,9710,25
|
|
20240315,091200,20382850,9700,9700,9700,9700,36
|
|
20240315,091100,20033650,9700,9700,9700,9700,0
|
|
20240315,091000,20033650,9700,9700,9700,9700,381
|
|
20240315,090900,16337950,9750,9750,9750,9750,250
|
|
20240315,090800,13900450,9700,9700,9700,9700,0
|
|
20240315,090700,13900450,9700,9700,9700,9700,1000
|
|
20240315,090600,4200450,9700,9700,9700,9700,51
|
|
20240315,090500,3705750,9700,9700,9700,9700,0
|
|
20240315,090400,3705750,9700,9700,9700,9700,0
|
|
20240315,090300,3705750,9700,9700,9700,9700,0
|
|
20240315,090200,3705750,9700,9700,9700,9700,51
|
|
20240315,090100,3211050,9770,9770,9770,9770,1
|
|
20240315,090000,3201280,9780,9790,9790,9780,327
|