645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194200,211315680,9820,9820,9820,9820,972
|
|
20240318,194100,211315680,9820,9820,9820,9820,0
|
|
20240318,194000,211315680,9820,9820,9820,9820,0
|
|
20240318,193900,211315680,9820,9820,9820,9820,0
|
|
20240318,193800,211315680,9820,9820,9820,9820,0
|
|
20240318,193700,211315680,9820,9820,9820,9820,0
|
|
20240318,193600,211315680,9820,9820,9820,9820,0
|
|
20240318,193500,211315680,9820,9820,9820,9820,0
|
|
20240318,193400,211315680,9820,9820,9820,9820,0
|
|
20240318,193300,211315680,9820,9820,9820,9820,0
|
|
20240318,193200,211315680,9820,9820,9820,9820,0
|
|
20240318,193100,211315680,9820,9820,9820,9820,0
|
|
20240318,193000,211315680,9820,9820,9820,9820,0
|
|
20240318,192900,211315680,9820,9820,9820,9820,0
|
|
20240318,192800,211315680,9820,9820,9820,9820,0
|
|
20240318,192700,211315680,9820,9820,9820,9820,0
|
|
20240318,192600,211315680,9820,9820,9820,9820,0
|
|
20240318,192500,211315680,9820,9820,9820,9820,0
|
|
20240318,192400,211315680,9820,9820,9820,9820,0
|
|
20240318,192300,211315680,9820,9820,9820,9820,0
|
|
20240318,192200,211315680,9820,9820,9820,9820,0
|
|
20240318,192100,211315680,9820,9820,9820,9820,0
|
|
20240318,192000,211315680,9820,9820,9820,9820,0
|
|
20240318,191900,211315680,9820,9820,9820,9820,0
|
|
20240318,191800,211315680,9820,9820,9820,9820,0
|
|
20240318,191700,211315680,9820,9820,9820,9820,0
|
|
20240318,191600,211315680,9820,9820,9820,9820,0
|
|
20240318,191500,211315680,9820,9820,9820,9820,0
|
|
20240318,191400,211315680,9820,9820,9820,9820,0
|
|
20240318,191300,211315680,9820,9820,9820,9820,0
|
|
20240318,191200,211315680,9820,9820,9820,9820,972
|
|
20240318,191100,211315680,9820,9820,9820,9820,0
|
|
20240318,191000,211315680,9820,9820,9820,9820,0
|
|
20240318,190900,211315680,9820,9820,9820,9820,0
|
|
20240318,190800,211315680,9820,9820,9820,9820,0
|
|
20240318,190700,211315680,9820,9820,9820,9820,0
|
|
20240318,190600,211315680,9820,9820,9820,9820,0
|
|
20240318,190500,211315680,9820,9820,9820,9820,0
|
|
20240318,190400,211315680,9820,9820,9820,9820,0
|
|
20240318,190300,211315680,9820,9820,9820,9820,0
|
|
20240318,190200,211315680,9820,9820,9820,9820,0
|
|
20240318,190100,211315680,9820,9820,9820,9820,0
|
|
20240318,190000,211315680,9820,9820,9820,9820,0
|
|
20240318,185900,211315680,9820,9820,9820,9820,0
|
|
20240318,185800,211315680,9820,9820,9820,9820,0
|
|
20240318,185700,211315680,9820,9820,9820,9820,0
|
|
20240318,185600,211315680,9820,9820,9820,9820,0
|
|
20240318,185500,211315680,9820,9820,9820,9820,0
|
|
20240318,185400,211315680,9820,9820,9820,9820,0
|
|
20240318,185300,211315680,9820,9820,9820,9820,0
|
|
20240318,185200,211315680,9820,9820,9820,9820,0
|
|
20240318,185100,211315680,9820,9820,9820,9820,0
|
|
20240318,185000,211315680,9820,9820,9820,9820,0
|
|
20240318,184900,211315680,9820,9820,9820,9820,0
|
|
20240318,184800,211315680,9820,9820,9820,9820,0
|
|
20240318,184700,211315680,9820,9820,9820,9820,0
|
|
20240318,184600,211315680,9820,9820,9820,9820,0
|
|
20240318,184500,211315680,9820,9820,9820,9820,0
|
|
20240318,184400,211315680,9820,9820,9820,9820,0
|
|
20240318,184300,211315680,9820,9820,9820,9820,0
|
|
20240318,184200,211315680,9820,9820,9820,9820,972
|
|
20240318,184100,211315680,9820,9820,9820,9820,0
|
|
20240318,184000,211315680,9820,9820,9820,9820,0
|
|
20240318,183900,211315680,9820,9820,9820,9820,0
|
|
20240318,183800,211315680,9820,9820,9820,9820,0
|
|
20240318,183700,211315680,9820,9820,9820,9820,0
|
|
20240318,183600,211315680,9820,9820,9820,9820,0
|
|
20240318,183500,211315680,9820,9820,9820,9820,0
|
|
20240318,183400,211315680,9820,9820,9820,9820,0
|
|
20240318,183300,211315680,9820,9820,9820,9820,0
|
|
20240318,183200,211315680,9820,9820,9820,9820,0
|
|
20240318,183100,211315680,9820,9820,9820,9820,0
|
|
20240318,183000,211315680,9820,9820,9820,9820,0
|
|
20240318,182900,211315680,9820,9820,9820,9820,0
|
|
20240318,182800,211315680,9820,9820,9820,9820,0
|
|
20240318,182700,211315680,9820,9820,9820,9820,0
|
|
20240318,182600,211315680,9820,9820,9820,9820,0
|
|
20240318,182500,211315680,9820,9820,9820,9820,0
|
|
20240318,182400,211315680,9820,9820,9820,9820,0
|
|
20240318,182300,211315680,9820,9820,9820,9820,0
|
|
20240318,182200,211315680,9820,9820,9820,9820,0
|
|
20240318,182100,211315680,9820,9820,9820,9820,0
|
|
20240318,182000,211315680,9820,9820,9820,9820,0
|
|
20240318,181900,211315680,9820,9820,9820,9820,0
|
|
20240318,181800,211315680,9820,9820,9820,9820,0
|
|
20240318,181700,211315680,9820,9820,9820,9820,0
|
|
20240318,181600,211315680,9820,9820,9820,9820,0
|
|
20240318,181500,211315680,9820,9820,9820,9820,0
|
|
20240318,181400,211315680,9820,9820,9820,9820,0
|
|
20240318,181300,211315680,9820,9820,9820,9820,0
|
|
20240318,181200,211315680,9820,9820,9820,9820,972
|
|
20240318,181100,211315680,9820,9820,9820,9820,0
|
|
20240318,181000,211315680,9820,9820,9820,9820,0
|
|
20240318,180900,211315680,9820,9820,9820,9820,0
|
|
20240318,180800,211315680,9820,9820,9820,9820,0
|
|
20240318,180700,211315680,9820,9820,9820,9820,0
|
|
20240318,180600,211315680,9820,9820,9820,9820,0
|
|
20240318,180500,211315680,9820,9820,9820,9820,0
|
|
20240318,180400,211315680,9820,9820,9820,9820,0
|
|
20240318,180300,211315680,9820,9820,9820,9820,0
|
|
20240318,180200,211315680,9820,9820,9820,9820,0
|
|
20240318,180100,211315680,9820,9820,9820,9820,0
|
|
20240318,180000,211315680,9820,9820,9820,9820,0
|
|
20240318,175900,211315680,9820,9820,9820,9820,0
|
|
20240318,175800,211315680,9820,9820,9820,9820,0
|
|
20240318,175700,211315680,9820,9820,9820,9820,0
|
|
20240318,175600,211315680,9820,9820,9820,9820,0
|
|
20240318,175500,211315680,9820,9820,9820,9820,0
|
|
20240318,175400,211315680,9820,9820,9820,9820,0
|
|
20240318,175300,211315680,9820,9820,9820,9820,0
|
|
20240318,175200,211315680,9820,9820,9820,9820,0
|
|
20240318,175100,211315680,9820,9820,9820,9820,0
|
|
20240318,175000,211315680,9820,9820,9820,9820,0
|
|
20240318,174900,211315680,9820,9820,9820,9820,0
|
|
20240318,174800,211315680,9820,9820,9820,9820,0
|
|
20240318,174700,211315680,9820,9820,9820,9820,0
|
|
20240318,174600,211315680,9820,9820,9820,9820,0
|
|
20240318,174500,211315680,9820,9820,9820,9820,0
|
|
20240318,174400,211315680,9820,9820,9820,9820,0
|
|
20240318,174300,211315680,9820,9820,9820,9820,0
|
|
20240318,174200,211315680,9820,9820,9820,9820,972
|
|
20240318,174100,211315680,9820,9820,9820,9820,0
|
|
20240318,174000,211315680,9820,9820,9820,9820,0
|
|
20240318,173900,211315680,9820,9820,9820,9820,0
|
|
20240318,173800,211315680,9820,9820,9820,9820,0
|
|
20240318,173700,211315680,9820,9820,9820,9820,0
|
|
20240318,173600,211315680,9820,9820,9820,9820,0
|
|
20240318,173500,211315680,9820,9820,9820,9820,0
|
|
20240318,173400,211315680,9820,9820,9820,9820,0
|
|
20240318,173300,211315680,9820,9820,9820,9820,0
|
|
20240318,173200,211315680,9820,9820,9820,9820,0
|
|
20240318,173100,211315680,9820,9820,9820,9820,0
|
|
20240318,173000,211315680,9820,9820,9820,9820,0
|
|
20240318,172900,211315680,9820,9820,9820,9820,0
|
|
20240318,172800,211315680,9820,9820,9820,9820,0
|
|
20240318,172700,211315680,9820,9820,9820,9820,0
|
|
20240318,172600,211315680,9820,9820,9820,9820,0
|
|
20240318,172500,211315680,9820,9820,9820,9820,0
|
|
20240318,172400,211315680,9820,9820,9820,9820,0
|
|
20240318,172300,211315680,9820,9820,9820,9820,0
|
|
20240318,172200,211315680,9820,9820,9820,9820,0
|
|
20240318,172100,211315680,9820,9820,9820,9820,0
|
|
20240318,172000,211315680,9820,9820,9820,9820,0
|
|
20240318,171900,211315680,9820,9820,9820,9820,0
|
|
20240318,171800,211315680,9820,9820,9820,9820,0
|
|
20240318,171700,211315680,9820,9820,9820,9820,0
|
|
20240318,171600,211315680,9820,9820,9820,9820,0
|
|
20240318,171500,211315680,9820,9820,9820,9820,0
|
|
20240318,171400,211315680,9820,9820,9820,9820,0
|
|
20240318,171300,211315680,9820,9820,9820,9820,0
|
|
20240318,171200,211315680,9820,9820,9820,9820,972
|
|
20240318,171100,211315680,9820,9820,9820,9820,0
|
|
20240318,171000,211315680,9820,9820,9820,9820,0
|
|
20240318,170900,211315680,9820,9820,9820,9820,0
|
|
20240318,170800,211315680,9820,9820,9820,9820,0
|
|
20240318,170700,211315680,9820,9820,9820,9820,0
|
|
20240318,170600,211315680,9820,9820,9820,9820,0
|
|
20240318,170500,211315680,9820,9820,9820,9820,0
|
|
20240318,170400,211315680,9820,9820,9820,9820,0
|
|
20240318,170300,211315680,9820,9820,9820,9820,0
|
|
20240318,170200,211315680,9820,9820,9820,9820,0
|
|
20240318,170100,211315680,9820,9820,9820,9820,0
|
|
20240318,170000,211315680,9820,9820,9820,9820,0
|
|
20240318,165900,211315680,9820,9820,9820,9820,0
|
|
20240318,165800,211315680,9820,9820,9820,9820,0
|
|
20240318,165700,211315680,9820,9820,9820,9820,0
|
|
20240318,165600,211315680,9820,9820,9820,9820,0
|
|
20240318,165500,211315680,9820,9820,9820,9820,0
|
|
20240318,165400,211315680,9820,9820,9820,9820,0
|
|
20240318,165300,211315680,9820,9820,9820,9820,0
|
|
20240318,165200,211315680,9820,9820,9820,9820,0
|
|
20240318,165100,211315680,9820,9820,9820,9820,0
|
|
20240318,165000,211315680,9820,9820,9820,9820,0
|
|
20240318,164900,211315680,9820,9820,9820,9820,0
|
|
20240318,164800,211315680,9820,9820,9820,9820,0
|
|
20240318,164700,211315680,9820,9820,9820,9820,0
|
|
20240318,164600,211315680,9820,9820,9820,9820,0
|
|
20240318,164500,211315680,9820,9820,9820,9820,0
|
|
20240318,164400,211315680,9820,9820,9820,9820,0
|
|
20240318,164300,211315680,9820,9820,9820,9820,0
|
|
20240318,164200,211315680,9820,9820,9820,9820,972
|
|
20240318,164100,211315680,9820,9820,9820,9820,0
|
|
20240318,164000,211315680,9820,9820,9820,9820,0
|
|
20240318,163900,211315680,9820,9820,9820,9820,0
|
|
20240318,163800,211315680,9820,9820,9820,9820,0
|
|
20240318,163700,211315680,9820,9820,9820,9820,0
|
|
20240318,163600,211315680,9820,9820,9820,9820,0
|
|
20240318,163500,211315680,9820,9820,9820,9820,0
|
|
20240318,163400,211315680,9820,9820,9820,9820,0
|
|
20240318,163300,211315680,9820,9820,9820,9820,0
|
|
20240318,163200,211315680,9820,9820,9820,9820,0
|
|
20240318,163100,211315680,9820,9820,9820,9820,0
|
|
20240318,163000,211315680,9820,9820,9820,9820,0
|
|
20240318,162900,211315680,9820,9820,9820,9820,0
|
|
20240318,162800,211315680,9820,9820,9820,9820,0
|
|
20240318,162700,211315680,9820,9820,9820,9820,0
|
|
20240318,162600,211315680,9820,9820,9820,9820,0
|
|
20240318,162500,211315680,9820,9820,9820,9820,0
|
|
20240318,162400,211315680,9820,9820,9820,9820,0
|
|
20240318,162300,211315680,9820,9820,9820,9820,0
|
|
20240318,162200,211315680,9820,9820,9820,9820,0
|
|
20240318,162100,211315680,9820,9820,9820,9820,0
|
|
20240318,162000,211315680,9820,9820,9820,9820,0
|
|
20240318,161900,211315680,9820,9820,9820,9820,0
|
|
20240318,161800,211315680,9820,9820,9820,9820,0
|
|
20240318,161700,211315680,9820,9820,9820,9820,0
|
|
20240318,161600,211315680,9820,9820,9820,9820,0
|
|
20240318,161500,211315680,9820,9820,9820,9820,0
|
|
20240318,161400,211315680,9820,9820,9820,9820,0
|
|
20240318,161300,211315680,9820,9820,9820,9820,0
|
|
20240318,161200,211315680,9820,9820,9820,9820,972
|
|
20240318,161100,211315680,9820,9820,9820,9820,0
|
|
20240318,161000,211315680,9820,9820,9820,9820,0
|
|
20240318,160900,211315680,9820,9820,9820,9820,0
|
|
20240318,160800,211315680,9820,9820,9820,9820,0
|
|
20240318,160700,211315680,9820,9820,9820,9820,0
|
|
20240318,160600,211315680,9820,9820,9820,9820,0
|
|
20240318,160500,211315680,9820,9820,9820,9820,0
|
|
20240318,160400,211315680,9820,9820,9820,9820,0
|
|
20240318,160300,211315680,9820,9820,9820,9820,0
|
|
20240318,160200,211315680,9820,9820,9820,9820,0
|
|
20240318,160100,211315680,9820,9820,9820,9820,0
|
|
20240318,160000,211315680,9820,9820,9820,9820,0
|
|
20240318,155900,211315680,9820,9820,9820,9820,0
|
|
20240318,155800,211315680,9820,9820,9820,9820,0
|
|
20240318,155700,211315680,9820,9820,9820,9820,0
|
|
20240318,155600,211315680,9820,9820,9820,9820,0
|
|
20240318,155500,211315680,9820,9820,9820,9820,0
|
|
20240318,155400,211315680,9820,9820,9820,9820,0
|
|
20240318,155300,211315680,9820,9820,9820,9820,0
|
|
20240318,155200,211315680,9820,9820,9820,9820,0
|
|
20240318,155100,211315680,9820,9820,9820,9820,0
|
|
20240318,155000,211315680,9820,9820,9820,9820,0
|
|
20240318,154900,211315680,9820,9820,9820,9820,0
|
|
20240318,154800,211315680,9820,9820,9820,9820,0
|
|
20240318,154700,211315680,9820,9820,9820,9820,0
|
|
20240318,154600,211315680,9820,9820,9820,9820,0
|
|
20240318,154500,211315680,9820,9820,9820,9820,0
|
|
20240318,154400,211315680,9820,9820,9820,9820,0
|
|
20240318,154300,211315680,9820,9820,9820,9820,0
|
|
20240318,154200,211315680,9820,9820,9820,9820,972
|
|
20240318,154100,211315680,9820,9820,9820,9820,0
|
|
20240318,154000,211315680,9820,9820,9820,9820,0
|
|
20240318,153900,211315680,9820,9820,9820,9820,0
|
|
20240318,153800,211315680,9820,9820,9820,9820,0
|
|
20240318,153700,211315680,9820,9820,9820,9820,0
|
|
20240318,153600,211315680,9820,9820,9820,9820,0
|
|
20240318,153500,211315680,9820,9820,9820,9820,0
|
|
20240318,153400,211315680,9820,9820,9820,9820,0
|
|
20240318,153300,211315680,9820,9820,9820,9820,0
|
|
20240318,153200,211315680,9820,9820,9820,9820,0
|
|
20240318,153100,211315680,9820,9820,9820,9820,0
|
|
20240318,153000,211315680,9820,9820,9820,9820,972
|
|
20240318,152900,201770640,9760,9760,9760,9760,0
|
|
20240318,152800,201770640,9760,9760,9760,9760,0
|
|
20240318,152700,201770640,9760,9760,9760,9760,0
|
|
20240318,152600,201770640,9760,9760,9760,9760,0
|
|
20240318,152500,201770640,9760,9760,9760,9760,0
|
|
20240318,152400,201770640,9760,9760,9760,9760,0
|
|
20240318,152300,201770640,9760,9760,9760,9760,0
|
|
20240318,152200,201770640,9760,9760,9760,9760,0
|
|
20240318,152100,201770640,9760,9760,9760,9760,0
|
|
20240318,152000,201770640,9760,9760,9760,9760,0
|
|
20240318,151900,201770640,9760,9790,9790,9760,12
|
|
20240318,151800,201653190,9790,9790,9790,9790,1
|
|
20240318,151700,201643400,9770,9770,9770,9770,3
|
|
20240318,151600,201614090,9790,9790,9790,9790,2
|
|
20240318,151500,201594510,9790,9790,9790,9790,0
|
|
20240318,151400,201594510,9790,9730,9790,9730,3
|
|
20240318,151300,201565200,9730,9790,9790,9730,3
|
|
20240318,151200,201535890,9790,9790,9790,9790,0
|
|
20240318,151100,201535890,9790,9790,9790,9790,0
|
|
20240318,151000,201535890,9790,9730,9790,9730,3
|
|
20240318,150900,201506640,9790,9790,9790,9790,0
|
|
20240318,150800,201506640,9790,9790,9790,9790,4
|
|
20240318,150700,201467480,9790,9790,9790,9790,17
|
|
20240318,150600,201301050,9810,9810,9810,9810,0
|
|
20240318,150500,201301050,9810,9810,9810,9810,0
|
|
20240318,150400,201301050,9810,9810,9810,9810,0
|
|
20240318,150300,201301050,9810,9810,9810,9810,0
|
|
20240318,150200,201301050,9810,9810,9810,9810,0
|
|
20240318,150100,201301050,9810,9810,9810,9810,0
|
|
20240318,150000,201301050,9810,9810,9810,9810,0
|
|
20240318,145900,201301050,9810,9810,9810,9810,0
|
|
20240318,145800,201301050,9810,9810,9810,9810,0
|
|
20240318,145700,201301050,9810,9750,9810,9700,1734
|
|
20240318,145600,184445510,9820,9820,9820,9820,0
|
|
20240318,145500,184445510,9820,9820,9820,9820,7
|
|
20240318,145400,184376770,9750,9750,9750,9750,2
|
|
20240318,145300,184357270,9820,9810,9820,9750,82
|
|
20240318,145200,183555750,9810,9760,9810,9750,97
|
|
20240318,145100,182608790,9750,9750,9750,9750,0
|
|
20240318,145000,182608790,9750,9750,9750,9750,0
|
|
20240318,144900,182608790,9750,9750,9750,9750,0
|
|
20240318,144800,182608790,9750,9750,9750,9750,0
|
|
20240318,144700,182608790,9750,9750,9750,9750,0
|
|
20240318,144600,182608790,9750,9750,9750,9750,0
|
|
20240318,144500,182608790,9750,9750,9750,9750,0
|
|
20240318,144400,182608790,9750,9750,9750,9750,0
|
|
20240318,144300,182608790,9750,9750,9750,9750,0
|
|
20240318,144200,182608790,9750,9750,9750,9750,338
|
|
20240318,144100,179313290,9750,9750,9750,9750,5
|
|
20240318,144000,179264540,9840,9840,9840,9840,50
|
|
20240318,143900,178772540,9830,9820,9830,9820,1217
|
|
20240318,143800,166811030,9820,9820,9820,9820,0
|
|
20240318,143700,166811030,9820,9820,9820,9820,0
|
|
20240318,143600,166811030,9820,9820,9820,9820,0
|
|
20240318,143500,166811030,9820,9820,9820,9820,0
|
|
20240318,143400,166811030,9820,9740,9820,9740,26
|
|
20240318,143300,166557710,9820,9820,9820,9820,0
|
|
20240318,143200,166557710,9820,9820,9820,9820,0
|
|
20240318,143100,166557710,9820,9820,9820,9820,0
|
|
20240318,143000,166557710,9820,9820,9820,9820,2
|
|
20240318,142900,166538070,9740,9740,9740,9740,10
|
|
20240318,142800,166440670,9840,9840,9840,9840,0
|
|
20240318,142700,166440670,9840,9840,9840,9840,0
|
|
20240318,142600,166440670,9840,9840,9840,9840,0
|
|
20240318,142500,166440670,9840,9760,9840,9750,470
|
|
20240318,142400,161857750,9790,9800,9800,9760,105
|
|
20240318,142300,160832580,9800,9820,9820,9800,59
|
|
20240318,142200,160253660,9840,9840,9840,9840,0
|
|
20240318,142100,160253660,9840,9840,9840,9840,0
|
|
20240318,142000,160253660,9840,9840,9840,9840,0
|
|
20240318,141900,160253660,9840,9840,9840,9840,0
|
|
20240318,141800,160253660,9840,9840,9840,9840,13
|
|
20240318,141700,160125740,9840,9840,9840,9840,0
|
|
20240318,141600,160125740,9840,9840,9840,9840,0
|
|
20240318,141500,160125740,9840,9840,9840,9840,0
|
|
20240318,141400,160125740,9840,9840,9840,9840,0
|
|
20240318,141300,160125740,9840,9840,9840,9840,0
|
|
20240318,141200,160125740,9840,9840,9840,9840,0
|
|
20240318,141100,160125740,9840,9840,9840,9840,0
|
|
20240318,141000,160125740,9840,9840,9840,9840,0
|
|
20240318,140900,160125740,9840,9840,9840,9840,1
|
|
20240318,140800,160115900,9860,9860,9860,9860,0
|
|
20240318,140700,160115900,9860,9860,9860,9860,0
|
|
20240318,140600,160115900,9860,9850,9860,9850,206
|
|
20240318,140500,158086630,9850,9850,9850,9850,0
|
|
20240318,140400,158086630,9850,9840,9850,9840,300
|
|
20240318,140300,155132630,9850,9850,9850,9850,0
|
|
20240318,140200,155132630,9850,9830,9850,9830,5030
|
|
20240318,140100,105687410,9830,9830,9830,9830,0
|
|
20240318,140000,105687410,9830,9820,9830,9820,15
|
|
20240318,135900,105540070,9800,9800,9800,9800,1
|
|
20240318,135800,105530270,9800,9790,9800,9790,285
|
|
20240318,135700,102738260,9790,9790,9790,9790,3
|
|
20240318,135600,102708890,9790,9790,9790,9790,270
|
|
20240318,135500,100065590,9800,9800,9800,9800,0
|
|
20240318,135400,100065590,9800,9800,9800,9800,8
|
|
20240318,135300,99987190,9780,9760,9780,9760,503
|
|
20240318,135200,95073090,9780,9770,9780,9770,51
|
|
20240318,135100,94574490,9770,9770,9770,9770,0
|
|
20240318,135000,94574490,9770,9770,9770,9770,0
|
|
20240318,134900,94574490,9770,9770,9770,9770,0
|
|
20240318,134800,94574490,9770,9770,9770,9770,0
|
|
20240318,134700,94574490,9770,9770,9770,9770,0
|
|
20240318,134600,94574490,9770,9770,9770,9770,0
|
|
20240318,134500,94574490,9770,9770,9770,9770,0
|
|
20240318,134400,94574490,9770,9770,9770,9770,0
|
|
20240318,134300,94574490,9770,9770,9770,9770,1
|
|
20240318,134200,94564720,9770,9770,9770,9770,0
|
|
20240318,134100,94564720,9770,9770,9770,9770,0
|
|
20240318,134000,94564720,9770,9770,9770,9770,0
|
|
20240318,133900,94564720,9770,9770,9770,9770,0
|
|
20240318,133800,94564720,9770,9770,9770,9770,0
|
|
20240318,133700,94564720,9770,9770,9770,9770,0
|
|
20240318,133600,94564720,9770,9770,9770,9770,0
|
|
20240318,133500,94564720,9770,9770,9770,9770,0
|
|
20240318,133400,94564720,9770,9770,9770,9770,0
|
|
20240318,133300,94564720,9770,9770,9770,9770,0
|
|
20240318,133200,94564720,9770,9770,9770,9770,1
|
|
20240318,133100,94554950,9780,9770,9780,9770,107
|
|
20240318,133000,93509220,9770,9770,9770,9770,3
|
|
20240318,132900,93479910,9730,9730,9730,9730,0
|
|
20240318,132800,93479910,9730,9730,9730,9730,0
|
|
20240318,132700,93479910,9730,9730,9730,9730,0
|
|
20240318,132600,93479910,9730,9730,9730,9730,0
|
|
20240318,132500,93479910,9730,9730,9730,9730,0
|
|
20240318,132400,93479910,9730,9730,9730,9730,0
|
|
20240318,132300,93479910,9730,9730,9730,9730,0
|
|
20240318,132200,93479910,9730,9730,9730,9730,0
|
|
20240318,132100,93479910,9730,9760,9760,9730,130
|
|
20240318,132000,92212010,9760,9760,9760,9760,5
|
|
20240318,131900,92163210,9730,9730,9730,9730,20
|
|
20240318,131800,91968610,9730,9740,9740,9730,45
|
|
20240318,131700,91530730,9750,9750,9750,9750,0
|
|
20240318,131600,91530730,9750,9750,9750,9750,0
|
|
20240318,131500,91530730,9750,9750,9750,9750,5
|
|
20240318,131400,91481980,9750,9750,9750,9750,0
|
|
20240318,131300,91481980,9750,9750,9750,9750,1
|
|
20240318,131200,91472230,9750,9750,9750,9750,0
|
|
20240318,131100,91472230,9750,9750,9750,9750,1
|
|
20240318,131000,91462480,9750,9750,9750,9750,0
|
|
20240318,130900,91462480,9750,9760,9770,9750,23
|
|
20240318,130800,91238030,9760,9760,9760,9760,8
|
|
20240318,130700,91159950,9750,9750,9750,9750,5
|
|
20240318,130600,91111200,9770,9770,9770,9770,0
|
|
20240318,130500,91111200,9770,9770,9770,9770,0
|
|
20240318,130400,91111200,9770,9770,9770,9770,0
|
|
20240318,130300,91111200,9770,9770,9770,9770,0
|
|
20240318,130200,91111200,9770,9770,9770,9770,0
|
|
20240318,130100,91111200,9770,9770,9770,9770,0
|
|
20240318,130000,91111200,9770,9770,9770,9770,0
|
|
20240318,125900,91111200,9770,9770,9770,9770,0
|
|
20240318,125800,91111200,9770,9770,9770,9770,0
|
|
20240318,125700,91111200,9770,9770,9770,9770,0
|
|
20240318,125600,91111200,9770,9770,9770,9770,0
|
|
20240318,125500,91111200,9770,9770,9770,9770,0
|
|
20240318,125400,91111200,9770,9760,9770,9760,18
|
|
20240318,125300,90935470,9760,9750,9760,9750,35
|
|
20240318,125200,90594170,9730,9730,9730,9730,0
|
|
20240318,125100,90594170,9730,9730,9730,9730,42
|
|
20240318,125000,90185510,9730,9730,9730,9730,0
|
|
20240318,124900,90185510,9730,9730,9730,9730,4
|
|
20240318,124800,90146590,9770,9770,9770,9770,0
|
|
20240318,124700,90146590,9770,9770,9770,9770,0
|
|
20240318,124600,90146590,9770,9770,9770,9770,2
|
|
20240318,124500,90127050,9760,9760,9760,9760,10
|
|
20240318,124400,90029450,9760,9760,9760,9760,0
|
|
20240318,124300,90029450,9760,9760,9760,9760,10
|
|
20240318,124200,89931850,9770,9770,9770,9770,0
|
|
20240318,124100,89931850,9770,9770,9770,9770,0
|
|
20240318,124000,89931850,9770,9770,9770,9770,0
|
|
20240318,123900,89931850,9770,9760,9770,9760,15
|
|
20240318,123800,89785440,9760,9760,9760,9760,0
|
|
20240318,123700,89785440,9760,9760,9760,9760,0
|
|
20240318,123600,89785440,9760,9760,9760,9760,0
|
|
20240318,123500,89785440,9760,9760,9760,9760,1
|
|
20240318,123400,89775680,9740,9720,9760,9700,37
|
|
20240318,123300,89416500,9710,9710,9710,9710,2
|
|
20240318,123200,89397080,9720,9720,9720,9720,0
|
|
20240318,123100,89397080,9720,9720,9720,9720,2
|
|
20240318,123000,89377640,9730,9720,9730,9700,50
|
|
20240318,122900,88891680,9720,9710,9720,9700,8
|
|
20240318,122800,88813980,9700,9720,9720,9700,10
|
|
20240318,122700,88716860,9650,9720,9720,9650,924
|
|
20240318,122600,79788070,9690,9730,9730,9690,122
|
|
20240318,122500,78605010,9720,9720,9720,9720,0
|
|
20240318,122400,78605010,9720,9750,9750,9720,14
|
|
20240318,122300,78468610,9740,9750,9750,9740,4
|
|
20240318,122200,78429630,9770,9750,9770,9750,100
|
|
20240318,122100,77453940,9700,9700,9700,9700,10
|
|
20240318,122000,77356940,9710,9710,9710,9710,0
|
|
20240318,121900,77356940,9710,9710,9710,9710,0
|
|
20240318,121800,77356940,9710,9710,9710,9710,0
|
|
20240318,121700,77356940,9710,9710,9710,9710,0
|
|
20240318,121600,77356940,9710,9710,9710,9710,31
|
|
20240318,121500,77055930,9800,9800,9800,9800,0
|
|
20240318,121400,77055930,9800,9800,9800,9800,0
|
|
20240318,121300,77055930,9800,9800,9800,9800,0
|
|
20240318,121200,77055930,9800,9800,9800,9800,0
|
|
20240318,121100,77055930,9800,9800,9800,9800,0
|
|
20240318,121000,77055930,9800,9800,9800,9800,0
|
|
20240318,120900,77055930,9800,9800,9800,9800,0
|
|
20240318,120800,77055930,9800,9800,9800,9800,0
|
|
20240318,120700,77055930,9800,9800,9800,9800,0
|
|
20240318,120600,77055930,9800,9720,9800,9720,500
|
|
20240318,120500,72166240,9680,9680,9680,9680,0
|
|
20240318,120400,72166240,9680,9680,9680,9680,0
|
|
20240318,120300,72166240,9680,9680,9680,9680,280
|
|
20240318,120200,69455840,9720,9720,9720,9720,0
|
|
20240318,120100,69455840,9720,9720,9720,9720,0
|
|
20240318,120000,69455840,9720,9720,9720,9720,0
|
|
20240318,115900,69455840,9720,9720,9720,9720,0
|
|
20240318,115800,69455840,9720,9720,9720,9720,0
|
|
20240318,115700,69455840,9720,9720,9720,9720,0
|
|
20240318,115600,69455840,9720,9720,9720,9720,5
|
|
20240318,115500,69407240,9720,9720,9720,9720,0
|
|
20240318,115400,69407240,9720,9720,9720,9720,0
|
|
20240318,115300,69407240,9720,9720,9720,9720,0
|
|
20240318,115200,69407240,9720,9720,9720,9720,0
|
|
20240318,115100,69407240,9720,9720,9720,9720,2
|
|
20240318,115000,69387800,9720,9720,9720,9720,0
|
|
20240318,114900,69387800,9720,9720,9720,9720,20
|
|
20240318,114800,69193400,9720,9720,9720,9720,10
|
|
20240318,114700,69096200,9720,9720,9720,9720,0
|
|
20240318,114600,69096200,9720,9720,9720,9720,0
|
|
20240318,114500,69096200,9720,9720,9720,9720,0
|
|
20240318,114400,69096200,9720,9720,9720,9720,0
|
|
20240318,114300,69096200,9720,9720,9720,9720,0
|
|
20240318,114200,69096200,9720,9720,9720,9720,0
|
|
20240318,114100,69096200,9720,9720,9720,9720,0
|
|
20240318,114000,69096200,9720,9720,9720,9720,0
|
|
20240318,113900,69096200,9720,9720,9720,9720,0
|
|
20240318,113800,69096200,9720,9720,9720,9720,0
|
|
20240318,113700,69096200,9720,9720,9720,9720,0
|
|
20240318,113600,69096200,9720,9720,9720,9720,0
|
|
20240318,113500,69096200,9720,9720,9720,9720,0
|
|
20240318,113400,69096200,9720,9680,9720,9680,2
|
|
20240318,113300,69076800,9680,9680,9680,9680,80
|
|
20240318,113200,68302400,9730,9730,9730,9730,0
|
|
20240318,113100,68302400,9730,9730,9730,9730,0
|
|
20240318,113000,68302400,9730,9730,9730,9730,0
|
|
20240318,112900,68302400,9730,9730,9730,9730,0
|
|
20240318,112800,68302400,9730,9730,9730,9730,0
|
|
20240318,112700,68302400,9730,9730,9730,9730,0
|
|
20240318,112600,68302400,9730,9700,9730,9690,557
|
|
20240318,112500,62897700,9700,9700,9700,9700,0
|
|
20240318,112400,62897700,9700,9750,9750,9700,6
|
|
20240318,112300,62839250,9750,9750,9750,9750,1
|
|
20240318,112200,62829500,9680,9680,9680,9680,0
|
|
20240318,112100,62829500,9680,9680,9680,9680,0
|
|
20240318,112000,62829500,9680,9680,9680,9680,0
|
|
20240318,111900,62829500,9680,9680,9680,9680,0
|
|
20240318,111800,62829500,9680,9680,9680,9680,0
|
|
20240318,111700,62829500,9680,9680,9680,9680,0
|
|
20240318,111600,62829500,9680,9680,9680,9680,0
|
|
20240318,111500,62829500,9680,9680,9680,9680,0
|
|
20240318,111400,62829500,9680,9710,9710,9680,413
|
|
20240318,111300,58828350,9750,9750,9750,9750,0
|
|
20240318,111200,58828350,9750,9750,9750,9750,0
|
|
20240318,111100,58828350,9750,9750,9750,9750,2
|
|
20240318,111000,58808850,9780,9780,9780,9780,0
|
|
20240318,110900,58808850,9780,9780,9780,9780,0
|
|
20240318,110800,58808850,9780,9780,9780,9780,0
|
|
20240318,110700,58808850,9780,9780,9780,9780,0
|
|
20240318,110600,58808850,9780,9780,9780,9780,2
|
|
20240318,110500,58789290,9700,9700,9700,9700,0
|
|
20240318,110400,58789290,9700,9700,9700,9700,0
|
|
20240318,110300,58789290,9700,9700,9700,9700,0
|
|
20240318,110200,58789290,9700,9700,9700,9700,0
|
|
20240318,110100,58789290,9700,9700,9700,9700,0
|
|
20240318,110000,58789290,9700,9700,9700,9700,0
|
|
20240318,105900,58789290,9700,9700,9700,9700,0
|
|
20240318,105800,58789290,9700,9710,9710,9700,1350
|
|
20240318,105700,45693200,9710,9710,9710,9710,0
|
|
20240318,105600,45693200,9710,9710,9710,9710,0
|
|
20240318,105500,45693200,9710,9710,9710,9710,1
|
|
20240318,105400,45683490,9770,9770,9770,9770,0
|
|
20240318,105300,45683490,9770,9770,9770,9770,3
|
|
20240318,105200,45654180,9770,9770,9770,9770,2
|
|
20240318,105100,45634640,9720,9720,9720,9720,0
|
|
20240318,105000,45634640,9720,9720,9720,9720,0
|
|
20240318,104900,45634640,9720,9720,9720,9720,1
|
|
20240318,104800,45624920,9720,9720,9720,9720,0
|
|
20240318,104700,45624920,9720,9720,9720,9720,0
|
|
20240318,104600,45624920,9720,9720,9720,9720,0
|
|
20240318,104500,45624920,9720,9720,9720,9720,0
|
|
20240318,104400,45624920,9720,9720,9720,9720,0
|
|
20240318,104300,45624920,9720,9720,9720,9720,0
|
|
20240318,104200,45624920,9720,9720,9720,9720,5
|
|
20240318,104100,45576320,9770,9750,9770,9750,233
|
|
20240318,104000,43300220,9770,9770,9770,9770,0
|
|
20240318,103900,43300220,9770,9770,9770,9770,0
|
|
20240318,103800,43300220,9770,9770,9770,9770,0
|
|
20240318,103700,43300220,9770,9770,9770,9770,0
|
|
20240318,103600,43300220,9770,9770,9770,9770,0
|
|
20240318,103500,43300220,9770,9770,9770,9770,0
|
|
20240318,103400,43300220,9770,9770,9770,9770,0
|
|
20240318,103300,43300220,9770,9770,9770,9770,0
|
|
20240318,103200,43300220,9770,9770,9770,9770,0
|
|
20240318,103100,43300220,9770,9770,9770,9770,1
|
|
20240318,103000,43290450,9720,9720,9720,9720,0
|
|
20240318,102900,43290450,9720,9720,9720,9720,456
|
|
20240318,102800,38858130,9770,9770,9770,9770,122
|
|
20240318,102700,37666190,9770,9770,9770,9770,51
|
|
20240318,102600,37167920,9770,9770,9770,9770,0
|
|
20240318,102500,37167920,9770,9770,9770,9770,1
|
|
20240318,102400,37158150,9700,9700,9700,9700,0
|
|
20240318,102300,37158150,9700,9700,9700,9700,0
|
|
20240318,102200,37158150,9700,9720,9720,9700,192
|
|
20240318,102100,35294280,9720,9720,9720,9720,0
|
|
20240318,102000,35294280,9720,9720,9720,9720,0
|
|
20240318,101900,35294280,9720,9720,9720,9720,0
|
|
20240318,101800,35294280,9720,9720,9720,9720,0
|
|
20240318,101700,35294280,9720,9720,9720,9720,0
|
|
20240318,101600,35294280,9720,9720,9720,9720,20
|
|
20240318,101500,35099880,9720,9720,9720,9720,117
|
|
20240318,101400,33962640,9770,9770,9770,9770,3
|
|
20240318,101300,33933330,9710,9710,9710,9710,0
|
|
20240318,101200,33933330,9710,9710,9710,9710,0
|
|
20240318,101100,33933330,9710,9710,9710,9710,0
|
|
20240318,101000,33933330,9710,9710,9710,9710,0
|
|
20240318,100900,33933330,9710,9710,9710,9710,0
|
|
20240318,100800,33933330,9710,9710,9710,9710,0
|
|
20240318,100700,33933330,9710,9710,9710,9710,0
|
|
20240318,100600,33933330,9710,9710,9710,9710,0
|
|
20240318,100500,33933330,9710,9710,9710,9710,20
|
|
20240318,100400,33739130,9710,9710,9710,9710,5
|
|
20240318,100300,33690580,9780,9780,9780,9780,2
|
|
20240318,100200,33671020,9700,9700,9700,9700,0
|
|
20240318,100100,33671020,9700,9780,9780,9700,202
|
|
20240318,100000,31708230,9780,9780,9780,9780,1
|
|
20240318,095900,31698450,9790,9790,9790,9790,0
|
|
20240318,095800,31698450,9790,9790,9790,9790,0
|
|
20240318,095700,31698450,9790,9790,9790,9790,0
|
|
20240318,095600,31698450,9790,9790,9790,9790,0
|
|
20240318,095500,31698450,9790,9790,9790,9790,0
|
|
20240318,095400,31698450,9790,9790,9790,9790,0
|
|
20240318,095300,31698450,9790,9790,9790,9790,1
|
|
20240318,095200,31688660,9790,9790,9790,9790,0
|
|
20240318,095100,31688660,9790,9790,9790,9790,0
|
|
20240318,095000,31688660,9790,9790,9790,9790,0
|
|
20240318,094900,31688660,9790,9790,9790,9790,4
|
|
20240318,094800,31649500,9790,9790,9790,9790,20
|
|
20240318,094700,31453700,9790,9790,9790,9790,0
|
|
20240318,094600,31453700,9790,9790,9790,9790,0
|
|
20240318,094500,31453700,9790,9790,9790,9790,0
|
|
20240318,094400,31453700,9790,9790,9790,9790,11
|
|
20240318,094300,31346010,9780,9780,9780,9780,11
|
|
20240318,094200,31238430,9780,9780,9780,9780,0
|
|
20240318,094100,31238430,9780,9780,9780,9780,5
|
|
20240318,094000,31189530,9800,9800,9800,9800,0
|
|
20240318,093900,31189530,9800,9800,9800,9800,0
|
|
20240318,093800,31189530,9800,9800,9800,9800,0
|
|
20240318,093700,31189530,9800,9800,9800,9800,0
|
|
20240318,093600,31189530,9800,9800,9800,9800,300
|
|
20240318,093500,28249530,9800,9800,9800,9800,0
|
|
20240318,093400,28249530,9800,9800,9800,9800,0
|
|
20240318,093300,28249530,9800,9800,9800,9800,0
|
|
20240318,093200,28249530,9800,9800,9800,9800,0
|
|
20240318,093100,28249530,9800,9800,9800,9800,1
|
|
20240318,093000,28239730,9830,9810,9830,9810,5
|
|
20240318,092900,28190630,9690,9730,9730,9690,628
|
|
20240318,092800,22093960,9720,9720,9720,9720,4
|
|
20240318,092700,22055080,9840,9840,9840,9840,0
|
|
20240318,092600,22055080,9840,9840,9840,9840,0
|
|
20240318,092500,22055080,9840,9840,9840,9840,0
|
|
20240318,092400,22055080,9840,9840,9840,9840,2
|
|
20240318,092300,22035400,9710,9710,9710,9710,0
|
|
20240318,092200,22035400,9710,9710,9710,9710,0
|
|
20240318,092100,22035400,9710,9710,9710,9710,0
|
|
20240318,092000,22035400,9710,9750,9750,9710,76
|
|
20240318,091900,21294640,9700,9750,9750,9700,133
|
|
20240318,091800,20004020,9720,9740,9740,9720,1234
|
|
20240318,091700,8008870,9740,9740,9740,9740,4
|
|
20240318,091600,7969910,9750,9750,9750,9750,128
|
|
20240318,091500,6721910,9770,9770,9770,9770,2
|
|
20240318,091400,6702370,9770,9770,9770,9770,7
|
|
20240318,091300,6633980,9770,9770,9770,9770,3
|
|
20240318,091200,6604670,9770,9770,9770,9770,0
|
|
20240318,091100,6604670,9770,9770,9770,9770,102
|
|
20240318,091000,5608130,9770,9780,9780,9770,30
|
|
20240318,090900,5315020,9860,9860,9860,9860,0
|
|
20240318,090800,5315020,9860,9860,9860,9860,0
|
|
20240318,090700,5315020,9860,9860,9860,9860,1
|
|
20240318,090600,5305160,9760,9870,9870,9760,7
|
|
20240318,090500,5236440,9870,9870,9870,9870,0
|
|
20240318,090400,5236440,9870,9870,9870,9870,0
|
|
20240318,090300,5236440,9870,9870,9870,9870,1
|
|
20240318,090200,5226570,9900,9900,9900,9900,1
|
|
20240318,090100,5216670,9750,9750,9750,9750,100
|
|
20240318,090000,4241670,9750,9750,9760,9750,435
|