650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,194700,91194890,10910,10910,10910,10910,192
|
|
20240312,194600,91194890,10910,10910,10910,10910,0
|
|
20240312,194500,91194890,10910,10910,10910,10910,0
|
|
20240312,194400,91194890,10910,10910,10910,10910,0
|
|
20240312,194300,91194890,10910,10910,10910,10910,0
|
|
20240312,194200,91194890,10910,10910,10910,10910,0
|
|
20240312,194100,91194890,10910,10910,10910,10910,0
|
|
20240312,194000,91194890,10910,10910,10910,10910,0
|
|
20240312,193900,91194890,10910,10910,10910,10910,0
|
|
20240312,193800,91194890,10910,10910,10910,10910,0
|
|
20240312,193700,91194890,10910,10910,10910,10910,0
|
|
20240312,193600,91194890,10910,10910,10910,10910,0
|
|
20240312,193500,91194890,10910,10910,10910,10910,0
|
|
20240312,193400,91194890,10910,10910,10910,10910,0
|
|
20240312,193300,91194890,10910,10910,10910,10910,0
|
|
20240312,193200,91194890,10910,10910,10910,10910,0
|
|
20240312,193100,91194890,10910,10910,10910,10910,0
|
|
20240312,193000,91194890,10910,10910,10910,10910,0
|
|
20240312,192900,91194890,10910,10910,10910,10910,0
|
|
20240312,192800,91194890,10910,10910,10910,10910,0
|
|
20240312,192700,91194890,10910,10910,10910,10910,0
|
|
20240312,192600,91194890,10910,10910,10910,10910,0
|
|
20240312,192500,91194890,10910,10910,10910,10910,0
|
|
20240312,192400,91194890,10910,10910,10910,10910,0
|
|
20240312,192300,91194890,10910,10910,10910,10910,0
|
|
20240312,192200,91194890,10910,10910,10910,10910,0
|
|
20240312,192100,91194890,10910,10910,10910,10910,0
|
|
20240312,192000,91194890,10910,10910,10910,10910,0
|
|
20240312,191900,91194890,10910,10910,10910,10910,0
|
|
20240312,191800,91194890,10910,10910,10910,10910,0
|
|
20240312,191700,91194890,10910,10910,10910,10910,192
|
|
20240312,191600,91194890,10910,10910,10910,10910,0
|
|
20240312,191500,91194890,10910,10910,10910,10910,0
|
|
20240312,191400,91194890,10910,10910,10910,10910,0
|
|
20240312,191300,91194890,10910,10910,10910,10910,0
|
|
20240312,191200,91194890,10910,10910,10910,10910,0
|
|
20240312,191100,91194890,10910,10910,10910,10910,0
|
|
20240312,191000,91194890,10910,10910,10910,10910,0
|
|
20240312,190900,91194890,10910,10910,10910,10910,0
|
|
20240312,190800,91194890,10910,10910,10910,10910,0
|
|
20240312,190700,91194890,10910,10910,10910,10910,0
|
|
20240312,190600,91194890,10910,10910,10910,10910,0
|
|
20240312,190500,91194890,10910,10910,10910,10910,0
|
|
20240312,190400,91194890,10910,10910,10910,10910,0
|
|
20240312,190300,91194890,10910,10910,10910,10910,0
|
|
20240312,190200,91194890,10910,10910,10910,10910,0
|
|
20240312,190100,91194890,10910,10910,10910,10910,0
|
|
20240312,190000,91194890,10910,10910,10910,10910,0
|
|
20240312,185900,91194890,10910,10910,10910,10910,0
|
|
20240312,185800,91194890,10910,10910,10910,10910,0
|
|
20240312,185700,91194890,10910,10910,10910,10910,0
|
|
20240312,185600,91194890,10910,10910,10910,10910,0
|
|
20240312,185500,91194890,10910,10910,10910,10910,0
|
|
20240312,185400,91194890,10910,10910,10910,10910,0
|
|
20240312,185300,91194890,10910,10910,10910,10910,0
|
|
20240312,185200,91194890,10910,10910,10910,10910,0
|
|
20240312,185100,91194890,10910,10910,10910,10910,0
|
|
20240312,185000,91194890,10910,10910,10910,10910,0
|
|
20240312,184900,91194890,10910,10910,10910,10910,0
|
|
20240312,184800,91194890,10910,10910,10910,10910,0
|
|
20240312,184700,91194890,10910,10910,10910,10910,192
|
|
20240312,184600,91194890,10910,10910,10910,10910,0
|
|
20240312,184500,91194890,10910,10910,10910,10910,0
|
|
20240312,184400,91194890,10910,10910,10910,10910,0
|
|
20240312,184300,91194890,10910,10910,10910,10910,0
|
|
20240312,184200,91194890,10910,10910,10910,10910,0
|
|
20240312,184100,91194890,10910,10910,10910,10910,0
|
|
20240312,184000,91194890,10910,10910,10910,10910,0
|
|
20240312,183900,91194890,10910,10910,10910,10910,0
|
|
20240312,183800,91194890,10910,10910,10910,10910,0
|
|
20240312,183700,91194890,10910,10910,10910,10910,0
|
|
20240312,183600,91194890,10910,10910,10910,10910,0
|
|
20240312,183500,91194890,10910,10910,10910,10910,0
|
|
20240312,183400,91194890,10910,10910,10910,10910,0
|
|
20240312,183300,91194890,10910,10910,10910,10910,0
|
|
20240312,183200,91194890,10910,10910,10910,10910,0
|
|
20240312,183100,91194890,10910,10910,10910,10910,0
|
|
20240312,183000,91194890,10910,10910,10910,10910,0
|
|
20240312,182900,91194890,10910,10910,10910,10910,0
|
|
20240312,182800,91194890,10910,10910,10910,10910,0
|
|
20240312,182700,91194890,10910,10910,10910,10910,0
|
|
20240312,182600,91194890,10910,10910,10910,10910,0
|
|
20240312,182500,91194890,10910,10910,10910,10910,0
|
|
20240312,182400,91194890,10910,10910,10910,10910,0
|
|
20240312,182300,91194890,10910,10910,10910,10910,0
|
|
20240312,182200,91194890,10910,10910,10910,10910,0
|
|
20240312,182100,91194890,10910,10910,10910,10910,0
|
|
20240312,182000,91194890,10910,10910,10910,10910,0
|
|
20240312,181900,91194890,10910,10910,10910,10910,0
|
|
20240312,181800,91194890,10910,10910,10910,10910,0
|
|
20240312,181700,91194890,10910,10910,10910,10910,192
|
|
20240312,181600,91194890,10910,10910,10910,10910,0
|
|
20240312,181500,91194890,10910,10910,10910,10910,0
|
|
20240312,181400,91194890,10910,10910,10910,10910,0
|
|
20240312,181300,91194890,10910,10910,10910,10910,0
|
|
20240312,181200,91194890,10910,10910,10910,10910,0
|
|
20240312,181100,91194890,10910,10910,10910,10910,0
|
|
20240312,181000,91194890,10910,10910,10910,10910,0
|
|
20240312,180900,91194890,10910,10910,10910,10910,0
|
|
20240312,180800,91194890,10910,10910,10910,10910,0
|
|
20240312,180700,91194890,10910,10910,10910,10910,0
|
|
20240312,180600,91194890,10910,10910,10910,10910,0
|
|
20240312,180500,91194890,10910,10910,10910,10910,0
|
|
20240312,180400,91194890,10910,10910,10910,10910,0
|
|
20240312,180300,91194890,10910,10910,10910,10910,0
|
|
20240312,180200,91194890,10910,10910,10910,10910,0
|
|
20240312,180100,91194890,10910,10910,10910,10910,0
|
|
20240312,180000,91194890,10910,10910,10910,10910,0
|
|
20240312,175900,91194890,10910,10910,10910,10910,0
|
|
20240312,175800,91194890,10910,10910,10910,10910,0
|
|
20240312,175700,91194890,10910,10910,10910,10910,0
|
|
20240312,175600,91194890,10910,10910,10910,10910,0
|
|
20240312,175500,91194890,10910,10910,10910,10910,0
|
|
20240312,175400,91194890,10910,10910,10910,10910,0
|
|
20240312,175300,91194890,10910,10910,10910,10910,0
|
|
20240312,175200,91194890,10910,10910,10910,10910,0
|
|
20240312,175100,91194890,10910,10910,10910,10910,0
|
|
20240312,175000,91194890,10910,10910,10910,10910,0
|
|
20240312,174900,91194890,10910,10910,10910,10910,0
|
|
20240312,174800,91194890,10910,10910,10910,10910,0
|
|
20240312,174700,91194890,10910,10910,10910,10910,192
|
|
20240312,174600,91194890,10910,10910,10910,10910,0
|
|
20240312,174500,91194890,10910,10910,10910,10910,0
|
|
20240312,174400,91194890,10910,10910,10910,10910,0
|
|
20240312,174300,91194890,10910,10910,10910,10910,0
|
|
20240312,174200,91194890,10910,10910,10910,10910,0
|
|
20240312,174100,91194890,10910,10910,10910,10910,0
|
|
20240312,174000,91194890,10910,10910,10910,10910,0
|
|
20240312,173900,91194890,10910,10910,10910,10910,0
|
|
20240312,173800,91194890,10910,10910,10910,10910,0
|
|
20240312,173700,91194890,10910,10910,10910,10910,0
|
|
20240312,173600,91194890,10910,10910,10910,10910,0
|
|
20240312,173500,91194890,10910,10910,10910,10910,0
|
|
20240312,173400,91194890,10910,10910,10910,10910,0
|
|
20240312,173300,91194890,10910,10910,10910,10910,0
|
|
20240312,173200,91194890,10910,10910,10910,10910,0
|
|
20240312,173100,91194890,10910,10910,10910,10910,0
|
|
20240312,173000,91194890,10910,10910,10910,10910,0
|
|
20240312,172900,91194890,10910,10910,10910,10910,0
|
|
20240312,172800,91194890,10910,10910,10910,10910,0
|
|
20240312,172700,91194890,10910,10910,10910,10910,0
|
|
20240312,172600,91194890,10910,10910,10910,10910,0
|
|
20240312,172500,91194890,10910,10910,10910,10910,0
|
|
20240312,172400,91194890,10910,10910,10910,10910,0
|
|
20240312,172300,91194890,10910,10910,10910,10910,0
|
|
20240312,172200,91194890,10910,10910,10910,10910,0
|
|
20240312,172100,91194890,10910,10910,10910,10910,0
|
|
20240312,172000,91194890,10910,10910,10910,10910,0
|
|
20240312,171900,91194890,10910,10910,10910,10910,0
|
|
20240312,171800,91194890,10910,10910,10910,10910,0
|
|
20240312,171700,91194890,10910,10910,10910,10910,192
|
|
20240312,171600,91194890,10910,10910,10910,10910,0
|
|
20240312,171500,91194890,10910,10910,10910,10910,0
|
|
20240312,171400,91194890,10910,10910,10910,10910,0
|
|
20240312,171300,91194890,10910,10910,10910,10910,0
|
|
20240312,171200,91194890,10910,10910,10910,10910,0
|
|
20240312,171100,91194890,10910,10910,10910,10910,0
|
|
20240312,171000,91194890,10910,10910,10910,10910,0
|
|
20240312,170900,91194890,10910,10910,10910,10910,0
|
|
20240312,170800,91194890,10910,10910,10910,10910,0
|
|
20240312,170700,91194890,10910,10910,10910,10910,0
|
|
20240312,170600,91194890,10910,10910,10910,10910,0
|
|
20240312,170500,91194890,10910,10910,10910,10910,0
|
|
20240312,170400,91194890,10910,10910,10910,10910,0
|
|
20240312,170300,91194890,10910,10910,10910,10910,0
|
|
20240312,170200,91194890,10910,10910,10910,10910,0
|
|
20240312,170100,91194890,10910,10910,10910,10910,0
|
|
20240312,170000,91194890,10910,10910,10910,10910,0
|
|
20240312,165900,91194890,10910,10910,10910,10910,0
|
|
20240312,165800,91194890,10910,10910,10910,10910,0
|
|
20240312,165700,91194890,10910,10910,10910,10910,0
|
|
20240312,165600,91194890,10910,10910,10910,10910,0
|
|
20240312,165500,91194890,10910,10910,10910,10910,0
|
|
20240312,165400,91194890,10910,10910,10910,10910,0
|
|
20240312,165300,91194890,10910,10910,10910,10910,0
|
|
20240312,165200,91194890,10910,10910,10910,10910,0
|
|
20240312,165100,91194890,10910,10910,10910,10910,0
|
|
20240312,165000,91194890,10910,10910,10910,10910,0
|
|
20240312,164900,91194890,10910,10910,10910,10910,0
|
|
20240312,164800,91194890,10910,10910,10910,10910,0
|
|
20240312,164700,91194890,10910,10910,10910,10910,192
|
|
20240312,164600,91194890,10910,10910,10910,10910,0
|
|
20240312,164500,91194890,10910,10910,10910,10910,0
|
|
20240312,164400,91194890,10910,10910,10910,10910,0
|
|
20240312,164300,91194890,10910,10910,10910,10910,0
|
|
20240312,164200,91194890,10910,10910,10910,10910,0
|
|
20240312,164100,91194890,10910,10910,10910,10910,0
|
|
20240312,164000,91194890,10910,10910,10910,10910,0
|
|
20240312,163900,91194890,10910,10910,10910,10910,0
|
|
20240312,163800,91194890,10910,10910,10910,10910,0
|
|
20240312,163700,91194890,10910,10910,10910,10910,0
|
|
20240312,163600,91194890,10910,10910,10910,10910,0
|
|
20240312,163500,91194890,10910,10910,10910,10910,0
|
|
20240312,163400,91194890,10910,10910,10910,10910,0
|
|
20240312,163300,91194890,10910,10910,10910,10910,0
|
|
20240312,163200,91194890,10910,10910,10910,10910,0
|
|
20240312,163100,91194890,10910,10910,10910,10910,0
|
|
20240312,163000,91194890,10910,10910,10910,10910,0
|
|
20240312,162900,91194890,10910,10910,10910,10910,0
|
|
20240312,162800,91194890,10910,10910,10910,10910,0
|
|
20240312,162700,91194890,10910,10910,10910,10910,0
|
|
20240312,162600,91194890,10910,10910,10910,10910,0
|
|
20240312,162500,91194890,10910,10910,10910,10910,0
|
|
20240312,162400,91194890,10910,10910,10910,10910,0
|
|
20240312,162300,91194890,10910,10910,10910,10910,0
|
|
20240312,162200,91194890,10910,10910,10910,10910,0
|
|
20240312,162100,91194890,10910,10910,10910,10910,0
|
|
20240312,162000,91194890,10910,10910,10910,10910,0
|
|
20240312,161900,91194890,10910,10910,10910,10910,0
|
|
20240312,161800,91194890,10910,10910,10910,10910,0
|
|
20240312,161700,91194890,10910,10910,10910,10910,192
|
|
20240312,161600,91194890,10910,10910,10910,10910,0
|
|
20240312,161500,91194890,10910,10910,10910,10910,0
|
|
20240312,161400,91194890,10910,10910,10910,10910,0
|
|
20240312,161300,91194890,10910,10910,10910,10910,0
|
|
20240312,161200,91194890,10910,10910,10910,10910,0
|
|
20240312,161100,91194890,10910,10910,10910,10910,0
|
|
20240312,161000,91194890,10910,10910,10910,10910,0
|
|
20240312,160900,91194890,10910,10910,10910,10910,0
|
|
20240312,160800,91194890,10910,10910,10910,10910,0
|
|
20240312,160700,91194890,10910,10910,10910,10910,0
|
|
20240312,160600,91194890,10910,10910,10910,10910,0
|
|
20240312,160500,91194890,10910,10910,10910,10910,0
|
|
20240312,160400,91194890,10910,10910,10910,10910,0
|
|
20240312,160300,91194890,10910,10910,10910,10910,0
|
|
20240312,160200,91194890,10910,10910,10910,10910,0
|
|
20240312,160100,91194890,10910,10910,10910,10910,0
|
|
20240312,160000,91194890,10910,10910,10910,10910,0
|
|
20240312,155900,91194890,10910,10910,10910,10910,0
|
|
20240312,155800,91194890,10910,10910,10910,10910,0
|
|
20240312,155700,91194890,10910,10910,10910,10910,0
|
|
20240312,155600,91194890,10910,10910,10910,10910,0
|
|
20240312,155500,91194890,10910,10910,10910,10910,0
|
|
20240312,155400,91194890,10910,10910,10910,10910,0
|
|
20240312,155300,91194890,10910,10910,10910,10910,0
|
|
20240312,155200,91194890,10910,10910,10910,10910,0
|
|
20240312,155100,91194890,10910,10910,10910,10910,0
|
|
20240312,155000,91194890,10910,10910,10910,10910,0
|
|
20240312,154900,91194890,10910,10910,10910,10910,0
|
|
20240312,154800,91194890,10910,10910,10910,10910,0
|
|
20240312,154700,91194890,10910,10910,10910,10910,192
|
|
20240312,154600,91194890,10910,10910,10910,10910,0
|
|
20240312,154500,91194890,10910,10910,10910,10910,0
|
|
20240312,154400,91194890,10910,10910,10910,10910,0
|
|
20240312,154300,91194890,10910,10910,10910,10910,0
|
|
20240312,154200,91194890,10910,10910,10910,10910,0
|
|
20240312,154100,91194890,10910,10910,10910,10910,0
|
|
20240312,154000,91194890,10910,10910,10910,10910,0
|
|
20240312,153900,91194890,10910,10910,10910,10910,0
|
|
20240312,153800,91194890,10910,10910,10910,10910,0
|
|
20240312,153700,91194890,10910,10910,10910,10910,0
|
|
20240312,153600,91194890,10910,10910,10910,10910,0
|
|
20240312,153500,91194890,10910,10910,10910,10910,0
|
|
20240312,153400,91194890,10910,10910,10910,10910,0
|
|
20240312,153300,91194890,10910,10910,10910,10910,0
|
|
20240312,153200,91194890,10910,10910,10910,10910,0
|
|
20240312,153100,91194890,10910,10910,10910,10910,0
|
|
20240312,153000,91194890,10910,10910,10910,10910,192
|
|
20240312,152900,89100170,10910,10910,10910,10910,0
|
|
20240312,152800,89100170,10910,10910,10910,10910,0
|
|
20240312,152700,89100170,10910,10910,10910,10910,0
|
|
20240312,152600,89100170,10910,10910,10910,10910,0
|
|
20240312,152500,89100170,10910,10910,10910,10910,0
|
|
20240312,152400,89100170,10910,10910,10910,10910,0
|
|
20240312,152300,89100170,10910,10910,10910,10910,0
|
|
20240312,152200,89100170,10910,10910,10910,10910,0
|
|
20240312,152100,89100170,10910,10910,10910,10910,0
|
|
20240312,152000,89100170,10910,10910,10910,10910,0
|
|
20240312,151900,89100170,10910,10920,10920,10910,14
|
|
20240312,151800,88947420,10910,10910,10910,10910,0
|
|
20240312,151700,88947420,10910,10910,10910,10910,30
|
|
20240312,151600,88620120,10950,10950,10950,10950,0
|
|
20240312,151500,88620120,10950,10950,10950,10950,45
|
|
20240312,151400,88127370,10910,10910,10910,10910,0
|
|
20240312,151300,88127370,10910,10910,10910,10910,0
|
|
20240312,151200,88127370,10910,10940,10940,10910,900
|
|
20240312,151100,78296100,10950,10950,10950,10950,89
|
|
20240312,151000,77321550,10950,10950,10950,10950,1
|
|
20240312,150900,77310600,10940,10940,10940,10940,1
|
|
20240312,150800,77299660,10940,10940,10940,10940,0
|
|
20240312,150700,77299660,10940,10940,10940,10940,0
|
|
20240312,150600,77299660,10940,10940,10940,10940,1
|
|
20240312,150500,77288720,10940,10940,10940,10940,1
|
|
20240312,150400,77277780,10940,10940,10940,10940,1
|
|
20240312,150300,77266840,10940,10950,10950,10940,41
|
|
20240312,150200,76818000,10940,10940,10940,10940,0
|
|
20240312,150100,76818000,10940,10940,10940,10940,1
|
|
20240312,150000,76807060,10940,10940,10940,10940,0
|
|
20240312,145900,76807060,10940,10940,10940,10940,0
|
|
20240312,145800,76807060,10940,10940,10940,10940,9
|
|
20240312,145700,76708600,10940,10940,10940,10940,0
|
|
20240312,145600,76708600,10940,10940,10940,10940,1
|
|
20240312,145500,76697660,10940,10940,10940,10940,1
|
|
20240312,145400,76686720,10940,10940,10940,10940,2
|
|
20240312,145300,76664840,10920,10920,10920,10920,80
|
|
20240312,145200,75791240,10930,10930,10930,10930,38
|
|
20240312,145100,75375900,10940,10950,10950,10940,84
|
|
20240312,145000,74456500,10950,10950,10950,10950,0
|
|
20240312,144900,74456500,10950,10950,10950,10950,0
|
|
20240312,144800,74456500,10950,10960,10960,10950,251
|
|
20240312,144700,71707950,10960,10960,10960,10960,0
|
|
20240312,144600,71707950,10960,10960,10960,10960,5
|
|
20240312,144500,71653150,10960,10960,10960,10960,1
|
|
20240312,144400,71642190,10970,10960,10970,10960,19
|
|
20240312,144300,71433770,10960,10960,10960,10960,11
|
|
20240312,144200,71313210,10960,10960,10960,10960,1
|
|
20240312,144100,71302250,10960,10980,10980,10960,28
|
|
20240312,144000,70994830,10980,10980,10980,10980,0
|
|
20240312,143900,70994830,10980,10980,10980,10980,0
|
|
20240312,143800,70994830,10980,10980,10980,10980,0
|
|
20240312,143700,70994830,10980,10980,10980,10980,0
|
|
20240312,143600,70994830,10980,10980,10980,10980,0
|
|
20240312,143500,70994830,10980,10980,10980,10980,0
|
|
20240312,143400,70994830,10980,10980,10980,10980,0
|
|
20240312,143300,70994830,10980,10980,10980,10980,0
|
|
20240312,143200,70994830,10980,10980,10980,10980,1
|
|
20240312,143100,70983850,10980,10980,10980,10980,0
|
|
20240312,143000,70983850,10980,10980,10980,10980,0
|
|
20240312,142900,70983850,10980,10980,10980,10980,1
|
|
20240312,142800,70972870,10980,10980,10980,10980,0
|
|
20240312,142700,70972870,10980,10980,10980,10980,107
|
|
20240312,142600,69798010,10980,10980,10980,10980,0
|
|
20240312,142500,69798010,10980,10980,10980,10980,0
|
|
20240312,142400,69798010,10980,10980,10980,10980,0
|
|
20240312,142300,69798010,10980,10980,10980,10980,10
|
|
20240312,142200,69688210,10980,10980,10980,10980,0
|
|
20240312,142100,69688210,10980,10980,10980,10980,0
|
|
20240312,142000,69688210,10980,10980,10980,10980,0
|
|
20240312,141900,69688210,10980,10980,10980,10980,91
|
|
20240312,141800,68689030,10980,10980,10980,10980,0
|
|
20240312,141700,68689030,10980,10980,10980,10980,0
|
|
20240312,141600,68689030,10980,10980,10980,10980,0
|
|
20240312,141500,68689030,10980,10980,10980,10980,0
|
|
20240312,141400,68689030,10980,10980,10980,10980,0
|
|
20240312,141300,68689030,10980,10980,10980,10980,0
|
|
20240312,141200,68689030,10980,10980,10980,10980,0
|
|
20240312,141100,68689030,10980,10980,10980,10980,0
|
|
20240312,141000,68689030,10980,10980,10980,10980,0
|
|
20240312,140900,68689030,10980,10980,10980,10980,0
|
|
20240312,140800,68689030,10980,10980,10980,10980,0
|
|
20240312,140700,68689030,10980,10980,10980,10980,0
|
|
20240312,140600,68689030,10980,10980,10980,10980,5
|
|
20240312,140500,68634130,10970,10970,10970,10970,0
|
|
20240312,140400,68634130,10970,10970,10970,10970,0
|
|
20240312,140300,68634130,10970,10980,10980,10970,4
|
|
20240312,140200,68590240,10960,10960,10960,10960,0
|
|
20240312,140100,68590240,10960,10960,10960,10960,0
|
|
20240312,140000,68590240,10960,10960,10960,10960,0
|
|
20240312,135900,68590240,10960,10960,10960,10950,45
|
|
20240312,135800,68097140,10960,10960,10960,10960,4
|
|
20240312,135700,68053300,10960,10960,10960,10960,5
|
|
20240312,135600,67998500,10960,10970,10970,10960,130
|
|
20240312,135500,66573590,10970,10970,10970,10970,0
|
|
20240312,135400,66573590,10970,10960,10970,10960,234
|
|
20240312,135300,64008560,10960,10970,10970,10960,6
|
|
20240312,135200,63942750,10960,10960,10960,10960,0
|
|
20240312,135100,63942750,10960,10960,10960,10960,0
|
|
20240312,135000,63942750,10960,10960,10960,10960,0
|
|
20240312,134900,63942750,10960,10960,10960,10960,0
|
|
20240312,134800,63942750,10960,10960,10960,10960,1
|
|
20240312,134700,63931790,10960,10960,10960,10960,0
|
|
20240312,134600,63931790,10960,10960,10960,10960,33
|
|
20240312,134500,63570110,10990,10990,10990,10990,0
|
|
20240312,134400,63570110,10990,10990,10990,10990,0
|
|
20240312,134300,63570110,10990,10990,10990,10990,0
|
|
20240312,134200,63570110,10990,10990,10990,10990,0
|
|
20240312,134100,63570110,10990,10990,10990,10990,0
|
|
20240312,134000,63570110,10990,10990,10990,10990,0
|
|
20240312,133900,63570110,10990,10990,10990,10990,6
|
|
20240312,133800,63504170,10990,10990,10990,10990,0
|
|
20240312,133700,63504170,10990,10990,10990,10990,0
|
|
20240312,133600,63504170,10990,10990,10990,10990,0
|
|
20240312,133500,63504170,10990,10990,10990,10990,0
|
|
20240312,133400,63504170,10990,10990,10990,10990,0
|
|
20240312,133300,63504170,10990,10990,10990,10990,0
|
|
20240312,133200,63504170,10990,10990,10990,10990,0
|
|
20240312,133100,63504170,10990,10990,10990,10990,800
|
|
20240312,133000,54712170,10970,10970,10970,10970,0
|
|
20240312,132900,54712170,10970,10970,10970,10970,0
|
|
20240312,132800,54712170,10970,10970,10970,10970,0
|
|
20240312,132700,54712170,10970,10970,10970,10970,0
|
|
20240312,132600,54712170,10970,10970,10970,10970,0
|
|
20240312,132500,54712170,10970,10970,10970,10970,0
|
|
20240312,132400,54712170,10970,10970,10970,10970,0
|
|
20240312,132300,54712170,10970,10970,10970,10970,0
|
|
20240312,132200,54712170,10970,10970,10970,10970,0
|
|
20240312,132100,54712170,10970,10970,10970,10970,0
|
|
20240312,132000,54712170,10970,10970,10970,10970,242
|
|
20240312,131900,52057430,10970,10970,10970,10970,0
|
|
20240312,131800,52057430,10970,10970,10970,10970,1
|
|
20240312,131700,52046460,10990,10990,10990,10990,0
|
|
20240312,131600,52046460,10990,10990,10990,10990,0
|
|
20240312,131500,52046460,10990,10990,10990,10990,10
|
|
20240312,131400,51936560,10990,10990,10990,10990,1
|
|
20240312,131300,51925570,10990,10990,10990,10990,0
|
|
20240312,131200,51925570,10990,10990,10990,10990,0
|
|
20240312,131100,51925570,10990,10990,10990,10990,1
|
|
20240312,131000,51914580,10980,10980,10980,10980,0
|
|
20240312,130900,51914580,10980,10980,10980,10980,0
|
|
20240312,130800,51914580,10980,10980,10980,10980,0
|
|
20240312,130700,51914580,10980,10980,10980,10980,0
|
|
20240312,130600,51914580,10980,10980,10980,10980,4
|
|
20240312,130500,51870660,10980,10980,10980,10980,3
|
|
20240312,130400,51837720,10980,10990,10990,10980,178
|
|
20240312,130300,49882810,10990,10990,10990,10990,0
|
|
20240312,130200,49882810,10990,10990,10990,10990,1
|
|
20240312,130100,49871820,11000,11000,11000,11000,0
|
|
20240312,130000,49871820,11000,11000,11000,11000,0
|
|
20240312,125900,49871820,11000,11000,11000,11000,1
|
|
20240312,125800,49860820,10990,10990,10990,10990,0
|
|
20240312,125700,49860820,10990,10990,10990,10990,1
|
|
20240312,125600,49849830,10990,10990,10990,10990,0
|
|
20240312,125500,49849830,10990,10990,10990,10990,0
|
|
20240312,125400,49849830,10990,10990,10990,10990,0
|
|
20240312,125300,49849830,10990,10990,10990,10990,0
|
|
20240312,125200,49849830,10990,10990,10990,10990,0
|
|
20240312,125100,49849830,10990,10990,10990,10990,0
|
|
20240312,125000,49849830,10990,10990,10990,10990,0
|
|
20240312,124900,49849830,10990,10990,10990,10990,0
|
|
20240312,124800,49849830,10990,10990,10990,10990,0
|
|
20240312,124700,49849830,10990,10990,10990,10990,1
|
|
20240312,124600,49838840,10990,10990,10990,10990,0
|
|
20240312,124500,49838840,10990,10990,10990,10990,0
|
|
20240312,124400,49838840,10990,10990,10990,10990,3
|
|
20240312,124300,49805870,10990,10990,10990,10990,0
|
|
20240312,124200,49805870,10990,10990,10990,10990,0
|
|
20240312,124100,49805870,10990,10990,10990,10990,73
|
|
20240312,124000,49003600,10990,10990,10990,10990,0
|
|
20240312,123900,49003600,10990,10990,10990,10990,0
|
|
20240312,123800,49003600,10990,10990,10990,10990,0
|
|
20240312,123700,49003600,10990,10990,10990,10990,0
|
|
20240312,123600,49003600,10990,10990,10990,10990,0
|
|
20240312,123500,49003600,10990,10990,10990,10990,0
|
|
20240312,123400,49003600,10990,10990,10990,10990,0
|
|
20240312,123300,49003600,10990,10990,10990,10990,0
|
|
20240312,123200,49003600,10990,10990,10990,10990,0
|
|
20240312,123100,49003600,10990,10990,10990,10990,0
|
|
20240312,123000,49003600,10990,10990,10990,10990,0
|
|
20240312,122900,49003600,10990,10990,10990,10990,0
|
|
20240312,122800,49003600,10990,10990,10990,10990,0
|
|
20240312,122700,49003600,10990,10990,10990,10990,0
|
|
20240312,122600,49003600,10990,10990,10990,10990,0
|
|
20240312,122500,49003600,10990,10990,10990,10990,50
|
|
20240312,122400,48454100,10990,10990,10990,10990,0
|
|
20240312,122300,48454100,10990,10990,10990,10990,0
|
|
20240312,122200,48454100,10990,10990,10990,10990,0
|
|
20240312,122100,48454100,10990,10990,10990,10990,0
|
|
20240312,122000,48454100,10990,10990,10990,10990,0
|
|
20240312,121900,48454100,10990,10990,10990,10990,0
|
|
20240312,121800,48454100,10990,10990,10990,10990,0
|
|
20240312,121700,48454100,10990,10990,10990,10990,0
|
|
20240312,121600,48454100,10990,10990,10990,10990,0
|
|
20240312,121500,48454100,10990,10990,10990,10990,0
|
|
20240312,121400,48454100,10990,10990,10990,10990,0
|
|
20240312,121300,48454100,10990,10990,10990,10990,0
|
|
20240312,121200,48454100,10990,10990,10990,10990,0
|
|
20240312,121100,48454100,10990,10990,10990,10990,0
|
|
20240312,121000,48454100,10990,11000,11000,10990,29
|
|
20240312,120900,48135140,10990,10990,10990,10990,1
|
|
20240312,120800,48124150,10980,10980,10980,10980,0
|
|
20240312,120700,48124150,10980,10980,10980,10980,0
|
|
20240312,120600,48124150,10980,10980,10980,10980,5
|
|
20240312,120500,48069250,10980,10980,10980,10980,0
|
|
20240312,120400,48069250,10980,10980,10980,10980,10
|
|
20240312,120300,47959450,10970,10970,10970,10970,0
|
|
20240312,120200,47959450,10970,10970,10970,10970,10
|
|
20240312,120100,47849750,10970,10970,10970,10970,0
|
|
20240312,120000,47849750,10970,10970,10970,10970,0
|
|
20240312,115900,47849750,10970,10970,10970,10970,0
|
|
20240312,115800,47849750,10970,10970,10970,10970,0
|
|
20240312,115700,47849750,10970,10970,10970,10970,0
|
|
20240312,115600,47849750,10970,10970,10970,10970,0
|
|
20240312,115500,47849750,10970,10970,10970,10970,0
|
|
20240312,115400,47849750,10970,10970,10970,10970,0
|
|
20240312,115300,47849750,10970,10970,10970,10970,0
|
|
20240312,115200,47849750,10970,10970,10970,10970,17
|
|
20240312,115100,47663260,10970,10970,10970,10970,0
|
|
20240312,115000,47663260,10970,10970,10970,10970,0
|
|
20240312,114900,47663260,10970,10970,10970,10970,70
|
|
20240312,114800,46895360,10970,10970,10970,10970,25
|
|
20240312,114700,46621110,10970,10970,10970,10970,0
|
|
20240312,114600,46621110,10970,10980,10980,10970,46
|
|
20240312,114500,46116470,10990,10990,10990,10990,0
|
|
20240312,114400,46116470,10990,10990,10990,10990,0
|
|
20240312,114300,46116470,10990,10990,10990,10990,0
|
|
20240312,114200,46116470,10990,10990,10990,10990,0
|
|
20240312,114100,46116470,10990,10990,10990,10990,0
|
|
20240312,114000,46116470,10990,10990,10990,10990,0
|
|
20240312,113900,46116470,10990,10990,10990,10990,0
|
|
20240312,113800,46116470,10990,10990,10990,10990,1
|
|
20240312,113700,46105480,10990,10990,10990,10990,0
|
|
20240312,113600,46105480,10990,10990,10990,10990,0
|
|
20240312,113500,46105480,10990,10990,10990,10990,1
|
|
20240312,113400,46094490,10970,10970,10970,10970,0
|
|
20240312,113300,46094490,10970,10970,10970,10970,0
|
|
20240312,113200,46094490,10970,10970,10970,10970,0
|
|
20240312,113100,46094490,10970,10970,10970,10970,30
|
|
20240312,113000,45765390,10970,10970,10970,10970,0
|
|
20240312,112900,45765390,10970,10970,10970,10970,0
|
|
20240312,112800,45765390,10970,10970,10970,10970,0
|
|
20240312,112700,45765390,10970,10970,10970,10970,0
|
|
20240312,112600,45765390,10970,10980,10980,10970,79
|
|
20240312,112500,44898690,10970,10970,10970,10970,0
|
|
20240312,112400,44898690,10970,10970,10970,10970,0
|
|
20240312,112300,44898690,10970,10970,10970,10970,0
|
|
20240312,112200,44898690,10970,10970,10970,10970,0
|
|
20240312,112100,44898690,10970,10970,10970,10970,0
|
|
20240312,112000,44898690,10970,10970,10970,10970,0
|
|
20240312,111900,44898690,10970,10970,10970,10970,0
|
|
20240312,111800,44898690,10970,10970,10970,10970,0
|
|
20240312,111700,44898690,10970,10970,10970,10970,0
|
|
20240312,111600,44898690,10970,10970,10970,10970,0
|
|
20240312,111500,44898690,10970,10970,10970,10970,2
|
|
20240312,111400,44876750,10970,10970,10970,10970,0
|
|
20240312,111300,44876750,10970,10970,10970,10970,5
|
|
20240312,111200,44821900,10970,10970,10970,10970,0
|
|
20240312,111100,44821900,10970,10970,10970,10970,0
|
|
20240312,111000,44821900,10970,10970,10970,10970,0
|
|
20240312,110900,44821900,10970,10970,10970,10970,1
|
|
20240312,110800,44810930,10970,10970,10970,10970,48
|
|
20240312,110700,44284370,10980,10980,10980,10980,11
|
|
20240312,110600,44163590,11000,11000,11000,11000,41
|
|
20240312,110500,43712590,11000,11000,11000,11000,0
|
|
20240312,110400,43712590,11000,11000,11000,11000,0
|
|
20240312,110300,43712590,11000,11000,11000,11000,0
|
|
20240312,110200,43712590,11000,11000,11000,11000,65
|
|
20240312,110100,42997590,11000,11000,11000,11000,442
|
|
20240312,110000,38135590,11000,11000,11000,11000,0
|
|
20240312,105900,38135590,11000,11000,11000,11000,120
|
|
20240312,105800,36815590,11000,11000,11000,11000,0
|
|
20240312,105700,36815590,11000,11000,11000,11000,43
|
|
20240312,105600,36342590,11000,11000,11000,11000,57
|
|
20240312,105500,35715590,11000,11000,11000,11000,0
|
|
20240312,105400,35715590,11000,11000,11000,11000,0
|
|
20240312,105300,35715590,11000,11000,11000,11000,0
|
|
20240312,105200,35715590,11000,11000,11000,11000,0
|
|
20240312,105100,35715590,11000,11000,11000,11000,0
|
|
20240312,105000,35715590,11000,11010,11010,11000,509
|
|
20240312,104900,30116360,11010,11010,11010,11010,0
|
|
20240312,104800,30116360,11010,11010,11010,11010,1
|
|
20240312,104700,30105350,11020,11020,11020,11020,0
|
|
20240312,104600,30105350,11020,11020,11020,11020,6
|
|
20240312,104500,30039230,11020,11020,11020,11020,0
|
|
20240312,104400,30039230,11020,11020,11020,11020,1
|
|
20240312,104300,30028210,11020,11020,11020,11020,2
|
|
20240312,104200,30006170,11010,11010,11010,11010,0
|
|
20240312,104100,30006170,11010,11010,11010,11010,0
|
|
20240312,104000,30006170,11010,11010,11010,11010,10
|
|
20240312,103900,29896070,11010,11010,11010,11010,14
|
|
20240312,103800,29741930,11010,11010,11010,11010,1
|
|
20240312,103700,29730920,11000,11000,11000,11000,0
|
|
20240312,103600,29730920,11000,10990,11000,10990,16
|
|
20240312,103500,29554930,11000,11000,11000,11000,9
|
|
20240312,103400,29455930,11000,11000,11000,11000,0
|
|
20240312,103300,29455930,11000,11000,11000,11000,0
|
|
20240312,103200,29455930,11000,11000,11000,11000,0
|
|
20240312,103100,29455930,11000,11000,11000,11000,100
|
|
20240312,103000,28355930,11000,11000,11000,11000,0
|
|
20240312,102900,28355930,11000,11000,11000,11000,0
|
|
20240312,102800,28355930,11000,11000,11000,11000,0
|
|
20240312,102700,28355930,11000,11000,11000,11000,0
|
|
20240312,102600,28355930,11000,11000,11000,11000,0
|
|
20240312,102500,28355930,11000,11000,11000,11000,2
|
|
20240312,102400,28333930,11000,11000,11000,11000,0
|
|
20240312,102300,28333930,11000,11000,11000,11000,0
|
|
20240312,102200,28333930,11000,11000,11000,11000,30
|
|
20240312,102100,28003930,11000,11000,11000,11000,99
|
|
20240312,102000,26914930,11000,11000,11000,11000,25
|
|
20240312,101900,26639930,11000,11000,11000,11000,0
|
|
20240312,101800,26639930,11000,11000,11000,11000,12
|
|
20240312,101700,26507930,11000,11000,11000,11000,0
|
|
20240312,101600,26507930,11000,11000,11000,11000,0
|
|
20240312,101500,26507930,11000,11000,11000,11000,300
|
|
20240312,101400,23207930,11000,11000,11000,11000,1
|
|
20240312,101300,23196930,11000,11000,11000,11000,2
|
|
20240312,101200,23174930,11000,11000,11000,11000,20
|
|
20240312,101100,22954930,11000,11000,11000,11000,0
|
|
20240312,101000,22954930,11000,10980,11000,10980,34
|
|
20240312,100900,22580980,10990,10990,11000,10990,17
|
|
20240312,100800,22394050,10990,10990,10990,10990,0
|
|
20240312,100700,22394050,10990,10990,10990,10990,0
|
|
20240312,100600,22394050,10990,10990,10990,10990,1
|
|
20240312,100500,22383060,11000,10990,11000,10990,12
|
|
20240312,100400,22251080,10990,10990,10990,10990,600
|
|
20240312,100300,15657080,10990,10990,10990,10990,0
|
|
20240312,100200,15657080,10990,10990,10990,10990,1
|
|
20240312,100100,15646090,11000,11000,11000,11000,0
|
|
20240312,100000,15646090,11000,10960,11000,10960,12
|
|
20240312,095900,15514150,10980,10980,10980,10980,20
|
|
20240312,095800,15294550,10960,10960,10960,10960,0
|
|
20240312,095700,15294550,10960,10960,10960,10960,0
|
|
20240312,095600,15294550,10960,10960,10960,10960,0
|
|
20240312,095500,15294550,10960,10960,10960,10960,0
|
|
20240312,095400,15294550,10960,10960,10960,10960,0
|
|
20240312,095300,15294550,10960,10960,10960,10960,0
|
|
20240312,095200,15294550,10960,10960,10960,10960,4
|
|
20240312,095100,15250710,10970,10970,10970,10970,54
|
|
20240312,095000,14658330,10970,10980,10980,10970,19
|
|
20240312,094900,14449740,10990,10990,10990,10990,0
|
|
20240312,094800,14449740,10990,10990,10990,10990,0
|
|
20240312,094700,14449740,10990,10990,10990,10990,85
|
|
20240312,094600,13515590,11000,11000,11000,11000,1
|
|
20240312,094500,13504590,11000,11000,11000,11000,14
|
|
20240312,094400,13350590,11000,11000,11000,11000,2
|
|
20240312,094300,13328590,11000,11000,11000,11000,5
|
|
20240312,094200,13273590,11000,11000,11000,11000,0
|
|
20240312,094100,13273590,11000,10990,11000,10990,4
|
|
20240312,094000,13229620,10990,10990,10990,10990,3
|
|
20240312,093900,13196650,11000,11000,11000,11000,0
|
|
20240312,093800,13196650,11000,11000,11000,11000,23
|
|
20240312,093700,12943650,11000,11000,11000,11000,0
|
|
20240312,093600,12943650,11000,11000,11000,11000,59
|
|
20240312,093500,12294650,11000,11000,11000,11000,2
|
|
20240312,093400,12272650,11000,11000,11000,11000,0
|
|
20240312,093300,12272650,11000,11000,11000,11000,0
|
|
20240312,093200,12272650,11000,11000,11000,11000,0
|
|
20240312,093100,12272650,11000,11000,11000,11000,0
|
|
20240312,093000,12272650,11000,11000,11000,11000,0
|
|
20240312,092900,12272650,11000,11000,11000,11000,5
|
|
20240312,092800,12217650,11000,11000,11000,11000,0
|
|
20240312,092700,12217650,11000,11000,11000,11000,0
|
|
20240312,092600,12217650,11000,11000,11000,11000,0
|
|
20240312,092500,12217650,11000,10990,11000,10990,40
|
|
20240312,092400,11777660,11000,10980,11000,10980,667
|
|
20240312,092300,4453980,10980,11000,11000,10980,71
|
|
20240312,092200,3674380,11000,11000,11000,11000,2
|
|
20240312,092100,3652380,11000,11000,11000,11000,5
|
|
20240312,092000,3597380,10980,10980,10980,10980,0
|
|
20240312,091900,3597380,10980,10980,10980,10980,5
|
|
20240312,091800,3542480,10980,10970,10980,10970,3
|
|
20240312,091700,3509550,10980,10980,10980,10980,0
|
|
20240312,091600,3509550,10980,10980,10980,10980,0
|
|
20240312,091500,3509550,10980,10980,10980,10980,30
|
|
20240312,091400,3180150,10980,10980,10980,10980,0
|
|
20240312,091300,3180150,10980,10980,10980,10980,0
|
|
20240312,091200,3180150,10980,10980,10980,10980,0
|
|
20240312,091100,3180150,10980,10980,10980,10980,0
|
|
20240312,091000,3180150,10980,10980,10980,10980,0
|
|
20240312,090900,3180150,10980,10990,10990,10980,3
|
|
20240312,090800,3147190,11000,11000,11000,11000,0
|
|
20240312,090700,3147190,11000,11000,11000,11000,0
|
|
20240312,090600,3147190,11000,11000,11000,11000,3
|
|
20240312,090500,3114190,11010,11030,11030,11010,106
|
|
20240312,090400,1947070,11040,11040,11040,11040,3
|
|
20240312,090300,1913950,11050,11050,11050,11050,2
|
|
20240312,090200,1891850,11060,11080,11080,11060,26
|
|
20240312,090100,1603850,11090,11090,11090,11090,1
|
|
20240312,090000,1592760,11140,11140,11150,11080,143
|