651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,194800,153004360,10900,10900,10900,10900,266
|
|
20240314,194700,153004360,10900,10900,10900,10900,0
|
|
20240314,194600,153004360,10900,10900,10900,10900,0
|
|
20240314,194500,153004360,10900,10900,10900,10900,0
|
|
20240314,194400,153004360,10900,10900,10900,10900,0
|
|
20240314,194300,153004360,10900,10900,10900,10900,0
|
|
20240314,194200,153004360,10900,10900,10900,10900,0
|
|
20240314,194100,153004360,10900,10900,10900,10900,0
|
|
20240314,194000,153004360,10900,10900,10900,10900,0
|
|
20240314,193900,153004360,10900,10900,10900,10900,0
|
|
20240314,193800,153004360,10900,10900,10900,10900,0
|
|
20240314,193700,153004360,10900,10900,10900,10900,0
|
|
20240314,193600,153004360,10900,10900,10900,10900,0
|
|
20240314,193500,153004360,10900,10900,10900,10900,0
|
|
20240314,193400,153004360,10900,10900,10900,10900,0
|
|
20240314,193300,153004360,10900,10900,10900,10900,0
|
|
20240314,193200,153004360,10900,10900,10900,10900,0
|
|
20240314,193100,153004360,10900,10900,10900,10900,0
|
|
20240314,193000,153004360,10900,10900,10900,10900,0
|
|
20240314,192900,153004360,10900,10900,10900,10900,0
|
|
20240314,192800,153004360,10900,10900,10900,10900,0
|
|
20240314,192700,153004360,10900,10900,10900,10900,0
|
|
20240314,192600,153004360,10900,10900,10900,10900,0
|
|
20240314,192500,153004360,10900,10900,10900,10900,0
|
|
20240314,192400,153004360,10900,10900,10900,10900,0
|
|
20240314,192300,153004360,10900,10900,10900,10900,0
|
|
20240314,192200,153004360,10900,10900,10900,10900,0
|
|
20240314,192100,153004360,10900,10900,10900,10900,0
|
|
20240314,192000,153004360,10900,10900,10900,10900,0
|
|
20240314,191900,153004360,10900,10900,10900,10900,0
|
|
20240314,191800,153004360,10900,10900,10900,10900,266
|
|
20240314,191700,153004360,10900,10900,10900,10900,0
|
|
20240314,191600,153004360,10900,10900,10900,10900,0
|
|
20240314,191500,153004360,10900,10900,10900,10900,0
|
|
20240314,191400,153004360,10900,10900,10900,10900,0
|
|
20240314,191300,153004360,10900,10900,10900,10900,0
|
|
20240314,191200,153004360,10900,10900,10900,10900,0
|
|
20240314,191100,153004360,10900,10900,10900,10900,0
|
|
20240314,191000,153004360,10900,10900,10900,10900,0
|
|
20240314,190900,153004360,10900,10900,10900,10900,0
|
|
20240314,190800,153004360,10900,10900,10900,10900,0
|
|
20240314,190700,153004360,10900,10900,10900,10900,0
|
|
20240314,190600,153004360,10900,10900,10900,10900,0
|
|
20240314,190500,153004360,10900,10900,10900,10900,0
|
|
20240314,190400,153004360,10900,10900,10900,10900,0
|
|
20240314,190300,153004360,10900,10900,10900,10900,0
|
|
20240314,190200,153004360,10900,10900,10900,10900,0
|
|
20240314,190100,153004360,10900,10900,10900,10900,0
|
|
20240314,190000,153004360,10900,10900,10900,10900,0
|
|
20240314,185900,153004360,10900,10900,10900,10900,0
|
|
20240314,185800,153004360,10900,10900,10900,10900,0
|
|
20240314,185700,153004360,10900,10900,10900,10900,0
|
|
20240314,185600,153004360,10900,10900,10900,10900,0
|
|
20240314,185500,153004360,10900,10900,10900,10900,0
|
|
20240314,185400,153004360,10900,10900,10900,10900,0
|
|
20240314,185300,153004360,10900,10900,10900,10900,0
|
|
20240314,185200,153004360,10900,10900,10900,10900,0
|
|
20240314,185100,153004360,10900,10900,10900,10900,0
|
|
20240314,185000,153004360,10900,10900,10900,10900,0
|
|
20240314,184900,153004360,10900,10900,10900,10900,0
|
|
20240314,184800,153004360,10900,10900,10900,10900,266
|
|
20240314,184700,153004360,10900,10900,10900,10900,0
|
|
20240314,184600,153004360,10900,10900,10900,10900,0
|
|
20240314,184500,153004360,10900,10900,10900,10900,0
|
|
20240314,184400,153004360,10900,10900,10900,10900,0
|
|
20240314,184300,153004360,10900,10900,10900,10900,0
|
|
20240314,184200,153004360,10900,10900,10900,10900,0
|
|
20240314,184100,153004360,10900,10900,10900,10900,0
|
|
20240314,184000,153004360,10900,10900,10900,10900,0
|
|
20240314,183900,153004360,10900,10900,10900,10900,0
|
|
20240314,183800,153004360,10900,10900,10900,10900,0
|
|
20240314,183700,153004360,10900,10900,10900,10900,0
|
|
20240314,183600,153004360,10900,10900,10900,10900,0
|
|
20240314,183500,153004360,10900,10900,10900,10900,0
|
|
20240314,183400,153004360,10900,10900,10900,10900,0
|
|
20240314,183300,153004360,10900,10900,10900,10900,0
|
|
20240314,183200,153004360,10900,10900,10900,10900,0
|
|
20240314,183100,153004360,10900,10900,10900,10900,0
|
|
20240314,183000,153004360,10900,10900,10900,10900,0
|
|
20240314,182900,153004360,10900,10900,10900,10900,0
|
|
20240314,182800,153004360,10900,10900,10900,10900,0
|
|
20240314,182700,153004360,10900,10900,10900,10900,0
|
|
20240314,182600,153004360,10900,10900,10900,10900,0
|
|
20240314,182500,153004360,10900,10900,10900,10900,0
|
|
20240314,182400,153004360,10900,10900,10900,10900,0
|
|
20240314,182300,153004360,10900,10900,10900,10900,0
|
|
20240314,182200,153004360,10900,10900,10900,10900,0
|
|
20240314,182100,153004360,10900,10900,10900,10900,0
|
|
20240314,182000,153004360,10900,10900,10900,10900,0
|
|
20240314,181900,153004360,10900,10900,10900,10900,0
|
|
20240314,181800,153004360,10900,10900,10900,10900,266
|
|
20240314,181700,153004360,10900,10900,10900,10900,0
|
|
20240314,181600,153004360,10900,10900,10900,10900,0
|
|
20240314,181500,153004360,10900,10900,10900,10900,0
|
|
20240314,181400,153004360,10900,10900,10900,10900,0
|
|
20240314,181300,153004360,10900,10900,10900,10900,0
|
|
20240314,181200,153004360,10900,10900,10900,10900,0
|
|
20240314,181100,153004360,10900,10900,10900,10900,0
|
|
20240314,181000,153004360,10900,10900,10900,10900,0
|
|
20240314,180900,153004360,10900,10900,10900,10900,0
|
|
20240314,180800,153004360,10900,10900,10900,10900,0
|
|
20240314,180700,153004360,10900,10900,10900,10900,0
|
|
20240314,180600,153004360,10900,10900,10900,10900,0
|
|
20240314,180500,153004360,10900,10900,10900,10900,0
|
|
20240314,180400,153004360,10900,10900,10900,10900,0
|
|
20240314,180300,153004360,10900,10900,10900,10900,0
|
|
20240314,180200,153004360,10900,10900,10900,10900,0
|
|
20240314,180100,153004360,10900,10900,10900,10900,0
|
|
20240314,180000,153004360,10900,10900,10900,10900,0
|
|
20240314,175900,153004360,10900,10900,10900,10900,0
|
|
20240314,175800,153004360,10900,10900,10900,10900,0
|
|
20240314,175700,153004360,10900,10900,10900,10900,0
|
|
20240314,175600,153004360,10900,10900,10900,10900,0
|
|
20240314,175500,153004360,10900,10900,10900,10900,0
|
|
20240314,175400,153004360,10900,10900,10900,10900,0
|
|
20240314,175300,153004360,10900,10900,10900,10900,0
|
|
20240314,175200,153004360,10900,10900,10900,10900,0
|
|
20240314,175100,153004360,10900,10900,10900,10900,0
|
|
20240314,175000,153004360,10900,10900,10900,10900,0
|
|
20240314,174900,153004360,10900,10900,10900,10900,0
|
|
20240314,174800,153004360,10900,10900,10900,10900,266
|
|
20240314,174700,153004360,10900,10900,10900,10900,0
|
|
20240314,174600,153004360,10900,10900,10900,10900,0
|
|
20240314,174500,153004360,10900,10900,10900,10900,0
|
|
20240314,174400,153004360,10900,10900,10900,10900,0
|
|
20240314,174300,153004360,10900,10900,10900,10900,0
|
|
20240314,174200,153004360,10900,10900,10900,10900,0
|
|
20240314,174100,153004360,10900,10900,10900,10900,0
|
|
20240314,174000,153004360,10900,10900,10900,10900,0
|
|
20240314,173900,153004360,10900,10900,10900,10900,0
|
|
20240314,173800,153004360,10900,10900,10900,10900,0
|
|
20240314,173700,153004360,10900,10900,10900,10900,0
|
|
20240314,173600,153004360,10900,10900,10900,10900,0
|
|
20240314,173500,153004360,10900,10900,10900,10900,0
|
|
20240314,173400,153004360,10900,10900,10900,10900,0
|
|
20240314,173300,153004360,10900,10900,10900,10900,0
|
|
20240314,173200,153004360,10900,10900,10900,10900,0
|
|
20240314,173100,153004360,10900,10900,10900,10900,0
|
|
20240314,173000,153004360,10900,10900,10900,10900,0
|
|
20240314,172900,153004360,10900,10900,10900,10900,0
|
|
20240314,172800,153004360,10900,10900,10900,10900,0
|
|
20240314,172700,153004360,10900,10900,10900,10900,0
|
|
20240314,172600,153004360,10900,10900,10900,10900,0
|
|
20240314,172500,153004360,10900,10900,10900,10900,0
|
|
20240314,172400,153004360,10900,10900,10900,10900,0
|
|
20240314,172300,153004360,10900,10900,10900,10900,0
|
|
20240314,172200,153004360,10900,10900,10900,10900,0
|
|
20240314,172100,153004360,10900,10900,10900,10900,0
|
|
20240314,172000,153004360,10900,10900,10900,10900,0
|
|
20240314,171900,153004360,10900,10900,10900,10900,0
|
|
20240314,171800,153004360,10900,10900,10900,10900,266
|
|
20240314,171700,153004360,10900,10900,10900,10900,0
|
|
20240314,171600,153004360,10900,10900,10900,10900,0
|
|
20240314,171500,153004360,10900,10900,10900,10900,0
|
|
20240314,171400,153004360,10900,10900,10900,10900,0
|
|
20240314,171300,153004360,10900,10900,10900,10900,0
|
|
20240314,171200,153004360,10900,10900,10900,10900,0
|
|
20240314,171100,153004360,10900,10900,10900,10900,0
|
|
20240314,171000,153004360,10900,10900,10900,10900,0
|
|
20240314,170900,153004360,10900,10900,10900,10900,0
|
|
20240314,170800,153004360,10900,10900,10900,10900,0
|
|
20240314,170700,153004360,10900,10900,10900,10900,0
|
|
20240314,170600,153004360,10900,10900,10900,10900,0
|
|
20240314,170500,153004360,10900,10900,10900,10900,0
|
|
20240314,170400,153004360,10900,10900,10900,10900,0
|
|
20240314,170300,153004360,10900,10900,10900,10900,0
|
|
20240314,170200,153004360,10900,10900,10900,10900,0
|
|
20240314,170100,153004360,10900,10900,10900,10900,0
|
|
20240314,170000,153004360,10900,10900,10900,10900,0
|
|
20240314,165900,153004360,10900,10900,10900,10900,0
|
|
20240314,165800,153004360,10900,10900,10900,10900,0
|
|
20240314,165700,153004360,10900,10900,10900,10900,0
|
|
20240314,165600,153004360,10900,10900,10900,10900,0
|
|
20240314,165500,153004360,10900,10900,10900,10900,0
|
|
20240314,165400,153004360,10900,10900,10900,10900,0
|
|
20240314,165300,153004360,10900,10900,10900,10900,0
|
|
20240314,165200,153004360,10900,10900,10900,10900,0
|
|
20240314,165100,153004360,10900,10900,10900,10900,0
|
|
20240314,165000,153004360,10900,10900,10900,10900,0
|
|
20240314,164900,153004360,10900,10900,10900,10900,0
|
|
20240314,164800,153004360,10900,10900,10900,10900,266
|
|
20240314,164700,153004360,10900,10900,10900,10900,0
|
|
20240314,164600,153004360,10900,10900,10900,10900,0
|
|
20240314,164500,153004360,10900,10900,10900,10900,0
|
|
20240314,164400,153004360,10900,10900,10900,10900,0
|
|
20240314,164300,153004360,10900,10900,10900,10900,0
|
|
20240314,164200,153004360,10900,10900,10900,10900,0
|
|
20240314,164100,153004360,10900,10900,10900,10900,0
|
|
20240314,164000,153004360,10900,10900,10900,10900,0
|
|
20240314,163900,153004360,10900,10900,10900,10900,0
|
|
20240314,163800,153004360,10900,10900,10900,10900,0
|
|
20240314,163700,153004360,10900,10900,10900,10900,0
|
|
20240314,163600,153004360,10900,10900,10900,10900,0
|
|
20240314,163500,153004360,10900,10900,10900,10900,0
|
|
20240314,163400,153004360,10900,10900,10900,10900,0
|
|
20240314,163300,153004360,10900,10900,10900,10900,0
|
|
20240314,163200,153004360,10900,10900,10900,10900,0
|
|
20240314,163100,153004360,10900,10900,10900,10900,0
|
|
20240314,163000,153004360,10900,10900,10900,10900,0
|
|
20240314,162900,153004360,10900,10900,10900,10900,0
|
|
20240314,162800,153004360,10900,10900,10900,10900,0
|
|
20240314,162700,153004360,10900,10900,10900,10900,0
|
|
20240314,162600,153004360,10900,10900,10900,10900,0
|
|
20240314,162500,153004360,10900,10900,10900,10900,0
|
|
20240314,162400,153004360,10900,10900,10900,10900,0
|
|
20240314,162300,153004360,10900,10900,10900,10900,0
|
|
20240314,162200,153004360,10900,10900,10900,10900,0
|
|
20240314,162100,153004360,10900,10900,10900,10900,0
|
|
20240314,162000,153004360,10900,10900,10900,10900,0
|
|
20240314,161900,153004360,10900,10900,10900,10900,0
|
|
20240314,161800,153004360,10900,10900,10900,10900,266
|
|
20240314,161700,153004360,10900,10900,10900,10900,0
|
|
20240314,161600,153004360,10900,10900,10900,10900,0
|
|
20240314,161500,153004360,10900,10900,10900,10900,0
|
|
20240314,161400,153004360,10900,10900,10900,10900,0
|
|
20240314,161300,153004360,10900,10900,10900,10900,0
|
|
20240314,161200,153004360,10900,10900,10900,10900,0
|
|
20240314,161100,153004360,10900,10900,10900,10900,0
|
|
20240314,161000,153004360,10900,10900,10900,10900,0
|
|
20240314,160900,153004360,10900,10900,10900,10900,0
|
|
20240314,160800,153004360,10900,10900,10900,10900,0
|
|
20240314,160700,153004360,10900,10900,10900,10900,0
|
|
20240314,160600,153004360,10900,10900,10900,10900,0
|
|
20240314,160500,153004360,10900,10900,10900,10900,0
|
|
20240314,160400,153004360,10900,10900,10900,10900,0
|
|
20240314,160300,153004360,10900,10900,10900,10900,0
|
|
20240314,160200,153004360,10900,10900,10900,10900,0
|
|
20240314,160100,153004360,10900,10900,10900,10900,0
|
|
20240314,160000,153004360,10900,10900,10900,10900,0
|
|
20240314,155900,153004360,10900,10900,10900,10900,0
|
|
20240314,155800,153004360,10900,10900,10900,10900,0
|
|
20240314,155700,153004360,10900,10900,10900,10900,0
|
|
20240314,155600,153004360,10900,10900,10900,10900,0
|
|
20240314,155500,153004360,10900,10900,10900,10900,0
|
|
20240314,155400,153004360,10900,10900,10900,10900,0
|
|
20240314,155300,153004360,10900,10900,10900,10900,0
|
|
20240314,155200,153004360,10900,10900,10900,10900,0
|
|
20240314,155100,153004360,10900,10900,10900,10900,0
|
|
20240314,155000,153004360,10900,10900,10900,10900,0
|
|
20240314,154900,153004360,10900,10900,10900,10900,0
|
|
20240314,154800,153004360,10900,10900,10900,10900,266
|
|
20240314,154700,153004360,10900,10900,10900,10900,0
|
|
20240314,154600,153004360,10900,10900,10900,10900,0
|
|
20240314,154500,153004360,10900,10900,10900,10900,0
|
|
20240314,154400,153004360,10900,10900,10900,10900,0
|
|
20240314,154300,153004360,10900,10900,10900,10900,0
|
|
20240314,154200,153004360,10900,10900,10900,10900,0
|
|
20240314,154100,153004360,10900,10900,10900,10900,0
|
|
20240314,154000,153004360,10900,10900,10900,10900,0
|
|
20240314,153900,153004360,10900,10900,10900,10900,0
|
|
20240314,153800,153004360,10900,10900,10900,10900,0
|
|
20240314,153700,153004360,10900,10900,10900,10900,0
|
|
20240314,153600,153004360,10900,10900,10900,10900,0
|
|
20240314,153500,153004360,10900,10900,10900,10900,0
|
|
20240314,153400,153004360,10900,10900,10900,10900,0
|
|
20240314,153300,153004360,10900,10900,10900,10900,0
|
|
20240314,153200,153004360,10900,10900,10900,10900,0
|
|
20240314,153100,153004360,10900,10900,10900,10900,0
|
|
20240314,153000,153004360,10900,10900,10900,10900,266
|
|
20240314,152900,150104960,10860,10860,10860,10860,0
|
|
20240314,152800,150104960,10860,10860,10860,10860,0
|
|
20240314,152700,150104960,10860,10860,10860,10860,0
|
|
20240314,152600,150104960,10860,10860,10860,10860,0
|
|
20240314,152500,150104960,10860,10860,10860,10860,0
|
|
20240314,152400,150104960,10860,10860,10860,10860,0
|
|
20240314,152300,150104960,10860,10860,10860,10860,0
|
|
20240314,152200,150104960,10860,10860,10860,10860,0
|
|
20240314,152100,150104960,10860,10860,10860,10860,0
|
|
20240314,152000,150104960,10860,10860,10860,10860,0
|
|
20240314,151900,150104960,10860,10860,10870,10860,128
|
|
20240314,151800,148714380,10860,10870,10870,10860,14
|
|
20240314,151700,148562330,10860,10870,10870,10860,43
|
|
20240314,151600,148095270,10870,10870,10870,10870,0
|
|
20240314,151500,148095270,10870,10870,10870,10870,15
|
|
20240314,151400,147932220,10860,10860,10860,10860,0
|
|
20240314,151300,147932220,10860,10880,10880,10860,43
|
|
20240314,151200,147465220,10860,10860,10860,10860,14
|
|
20240314,151100,147313180,10860,10860,10860,10860,0
|
|
20240314,151000,147313180,10860,10880,10880,10860,18
|
|
20240314,150900,147117680,10870,10870,10870,10870,7
|
|
20240314,150800,147041590,10870,10870,10880,10870,11
|
|
20240314,150700,146921990,10880,10870,10880,10870,4
|
|
20240314,150600,146878490,10870,10870,10870,10870,10
|
|
20240314,150500,146769790,10880,10880,10880,10880,1
|
|
20240314,150400,146758910,10870,10870,10870,10870,0
|
|
20240314,150300,146758910,10870,10870,10870,10870,0
|
|
20240314,150200,146758910,10870,10870,10870,10870,0
|
|
20240314,150100,146758910,10870,10870,10870,10870,0
|
|
20240314,150000,146758910,10870,10870,10870,10870,20
|
|
20240314,145900,146541510,10870,10870,10870,10870,0
|
|
20240314,145800,146541510,10870,10870,10870,10860,481
|
|
20240314,145700,141315000,10880,10880,10880,10880,0
|
|
20240314,145600,141315000,10880,10870,10880,10870,201
|
|
20240314,145500,139130120,10880,10880,10880,10880,6
|
|
20240314,145400,139064840,10870,10870,10870,10870,0
|
|
20240314,145300,139064840,10870,10870,10870,10870,0
|
|
20240314,145200,139064840,10870,10870,10870,10870,100
|
|
20240314,145100,137977840,10870,10870,10870,10870,0
|
|
20240314,145000,137977840,10870,10870,10870,10870,61
|
|
20240314,144900,137314770,10870,10870,10870,10870,32
|
|
20240314,144800,136966930,10880,10880,10880,10880,10
|
|
20240314,144700,136858130,10870,10880,10880,10870,522
|
|
20240314,144600,131183770,10880,10880,10880,10880,748
|
|
20240314,144500,123045530,10880,10890,10890,10880,180
|
|
20240314,144400,121086770,10890,10890,10890,10890,15
|
|
20240314,144300,120923420,10900,10900,10900,10900,0
|
|
20240314,144200,120923420,10900,10900,10900,10900,0
|
|
20240314,144100,120923420,10900,10900,10900,10900,0
|
|
20240314,144000,120923420,10900,10900,10900,10900,0
|
|
20240314,143900,120923420,10900,10900,10900,10900,0
|
|
20240314,143800,120923420,10900,10890,10900,10880,31
|
|
20240314,143700,120585910,10900,10890,10900,10890,15
|
|
20240314,143600,120422490,10900,10890,10900,10890,17
|
|
20240314,143500,120237270,10890,10890,10900,10890,14
|
|
20240314,143400,120084740,10890,10900,10900,10890,7
|
|
20240314,143300,120008470,10890,10890,10900,10890,9
|
|
20240314,143200,119910420,10890,10890,10900,10890,14
|
|
20240314,143100,119757890,10890,10890,10890,10890,0
|
|
20240314,143000,119757890,10890,10890,10900,10890,133
|
|
20240314,142900,118309500,10900,10900,10900,10900,0
|
|
20240314,142800,118309500,10900,10890,10900,10890,6
|
|
20240314,142700,118244140,10890,10890,10890,10890,0
|
|
20240314,142600,118244140,10890,10890,10890,10890,10
|
|
20240314,142500,118135240,10890,10890,10890,10890,20
|
|
20240314,142400,117917440,10890,10890,10890,10890,0
|
|
20240314,142300,117917440,10890,10890,10890,10890,0
|
|
20240314,142200,117917440,10890,10890,10890,10890,95
|
|
20240314,142100,116882890,10890,10890,10890,10890,0
|
|
20240314,142000,116882890,10890,10890,10890,10890,0
|
|
20240314,141900,116882890,10890,10890,10890,10890,35
|
|
20240314,141800,116501740,10890,10890,10890,10890,0
|
|
20240314,141700,116501740,10890,10890,10890,10890,172
|
|
20240314,141600,114628660,10890,10890,10890,10890,0
|
|
20240314,141500,114628660,10890,10890,10890,10890,231
|
|
20240314,141400,112113070,10890,10880,10890,10880,24
|
|
20240314,141300,111851850,10880,10880,10880,10880,0
|
|
20240314,141200,111851850,10880,10880,10880,10880,0
|
|
20240314,141100,111851850,10880,10880,10880,10880,3
|
|
20240314,141000,111819210,10890,10890,10890,10890,10
|
|
20240314,140900,111710310,10900,10900,10900,10900,0
|
|
20240314,140800,111710310,10900,10900,10900,10900,0
|
|
20240314,140700,111710310,10900,10900,10900,10900,0
|
|
20240314,140600,111710310,10900,10900,10900,10900,0
|
|
20240314,140500,111710310,10900,10900,10900,10900,0
|
|
20240314,140400,111710310,10900,10900,10900,10900,0
|
|
20240314,140300,111710310,10900,10900,10900,10900,0
|
|
20240314,140200,111710310,10900,10900,10900,10900,0
|
|
20240314,140100,111710310,10900,10890,10900,10870,287
|
|
20240314,140000,108587670,10890,10890,10890,10890,0
|
|
20240314,135900,108587670,10890,10890,10890,10890,0
|
|
20240314,135800,108587670,10890,10890,10890,10890,88
|
|
20240314,135700,107629350,10890,10890,10890,10890,0
|
|
20240314,135600,107629350,10890,10890,10890,10890,0
|
|
20240314,135500,107629350,10890,10890,10890,10890,3
|
|
20240314,135400,107596680,10900,10900,10900,10900,0
|
|
20240314,135300,107596680,10900,10890,10900,10880,264
|
|
20240314,135200,104724120,10890,10890,10890,10890,0
|
|
20240314,135100,104724120,10890,10890,10890,10890,0
|
|
20240314,135000,104724120,10890,10890,10890,10890,0
|
|
20240314,134900,104724120,10890,10890,10890,10890,0
|
|
20240314,134800,104724120,10890,10890,10890,10890,0
|
|
20240314,134700,104724120,10890,10890,10890,10890,0
|
|
20240314,134600,104724120,10890,10890,10890,10890,100
|
|
20240314,134500,103635120,10890,10890,10890,10890,0
|
|
20240314,134400,103635120,10890,10890,10890,10890,0
|
|
20240314,134300,103635120,10890,10890,10890,10890,0
|
|
20240314,134200,103635120,10890,10890,10890,10890,20
|
|
20240314,134100,103417320,10890,10890,10890,10890,0
|
|
20240314,134000,103417320,10890,10890,10890,10890,0
|
|
20240314,133900,103417320,10890,10890,10890,10890,18
|
|
20240314,133800,103221300,10900,10890,10900,10890,3
|
|
20240314,133700,103188610,10880,10890,10890,10880,142
|
|
20240314,133600,101643360,10890,10890,10890,10890,0
|
|
20240314,133500,101643360,10890,10890,10890,10890,0
|
|
20240314,133400,101643360,10890,10890,10890,10890,0
|
|
20240314,133300,101643360,10890,10890,10890,10890,0
|
|
20240314,133200,101643360,10890,10890,10890,10890,0
|
|
20240314,133100,101643360,10890,10890,10890,10890,130
|
|
20240314,133000,100227660,10900,10900,10900,10900,0
|
|
20240314,132900,100227660,10900,10900,10900,10900,0
|
|
20240314,132800,100227660,10900,10900,10900,10900,0
|
|
20240314,132700,100227660,10900,10900,10900,10900,0
|
|
20240314,132600,100227660,10900,10900,10900,10900,1
|
|
20240314,132500,100216760,10890,10890,10890,10890,43
|
|
20240314,132400,99748490,10890,10890,10890,10890,0
|
|
20240314,132300,99748490,10890,10890,10890,10890,8
|
|
20240314,132200,99661370,10890,10890,10890,10890,20
|
|
20240314,132100,99443570,10890,10890,10890,10890,5
|
|
20240314,132000,99389120,10890,10890,10890,10890,5
|
|
20240314,131900,99334670,10890,10890,10890,10890,39
|
|
20240314,131800,98909960,10880,10880,10880,10880,0
|
|
20240314,131700,98909960,10880,10880,10880,10880,0
|
|
20240314,131600,98909960,10880,10880,10880,10880,0
|
|
20240314,131500,98909960,10880,10880,10880,10880,16
|
|
20240314,131400,98735880,10890,10890,10890,10890,0
|
|
20240314,131300,98735880,10890,10890,10890,10890,1
|
|
20240314,131200,98724990,10890,10890,10890,10890,0
|
|
20240314,131100,98724990,10890,10890,10890,10890,0
|
|
20240314,131000,98724990,10890,10890,10890,10890,0
|
|
20240314,130900,98724990,10890,10890,10890,10890,0
|
|
20240314,130800,98724990,10890,10890,10890,10890,0
|
|
20240314,130700,98724990,10890,10890,10890,10890,0
|
|
20240314,130600,98724990,10890,10890,10890,10890,0
|
|
20240314,130500,98724990,10890,10890,10890,10890,11
|
|
20240314,130400,98605200,10890,10890,10890,10890,0
|
|
20240314,130300,98605200,10890,10890,10890,10890,0
|
|
20240314,130200,98605200,10890,10890,10890,10890,0
|
|
20240314,130100,98605200,10890,10890,10890,10890,0
|
|
20240314,130000,98605200,10890,10890,10890,10890,56
|
|
20240314,125900,97995360,10890,10890,10890,10890,0
|
|
20240314,125800,97995360,10890,10890,10890,10890,40
|
|
20240314,125700,97559760,10890,10890,10890,10890,0
|
|
20240314,125600,97559760,10890,10890,10890,10890,0
|
|
20240314,125500,97559760,10890,10890,10890,10890,2
|
|
20240314,125400,97537980,10880,10880,10880,10880,0
|
|
20240314,125300,97537980,10880,10880,10880,10880,16
|
|
20240314,125200,97363900,10890,10890,10890,10890,110
|
|
20240314,125100,96166000,10900,10900,10900,10900,0
|
|
20240314,125000,96166000,10900,10900,10900,10900,0
|
|
20240314,124900,96166000,10900,10900,10900,10900,0
|
|
20240314,124800,96166000,10900,10900,10900,10900,9
|
|
20240314,124700,96067900,10900,10900,10900,10900,4
|
|
20240314,124600,96024300,10890,10890,10890,10890,0
|
|
20240314,124500,96024300,10890,10890,10890,10890,0
|
|
20240314,124400,96024300,10890,10890,10890,10890,14
|
|
20240314,124300,95871840,10890,10890,10890,10890,0
|
|
20240314,124200,95871840,10890,10890,10890,10890,0
|
|
20240314,124100,95871840,10890,10890,10890,10890,0
|
|
20240314,124000,95871840,10890,10890,10890,10890,0
|
|
20240314,123900,95871840,10890,10890,10890,10890,0
|
|
20240314,123800,95871840,10890,10890,10890,10890,0
|
|
20240314,123700,95871840,10890,10890,10890,10890,149
|
|
20240314,123600,94249230,10900,10900,10900,10900,5
|
|
20240314,123500,94194730,10900,10900,10900,10900,10
|
|
20240314,123400,94085730,10900,10900,10900,10900,0
|
|
20240314,123300,94085730,10900,10900,10900,10900,0
|
|
20240314,123200,94085730,10900,10900,10900,10900,15
|
|
20240314,123100,93922230,10900,10900,10900,10900,26
|
|
20240314,123000,93638830,10900,10900,10900,10900,0
|
|
20240314,122900,93638830,10900,10900,10900,10900,0
|
|
20240314,122800,93638830,10900,10900,10900,10900,0
|
|
20240314,122700,93638830,10900,10900,10900,10900,0
|
|
20240314,122600,93638830,10900,10900,10900,10900,10
|
|
20240314,122500,93529830,10910,10910,10910,10910,0
|
|
20240314,122400,93529830,10910,10910,10910,10910,0
|
|
20240314,122300,93529830,10910,10910,10910,10910,0
|
|
20240314,122200,93529830,10910,10910,10910,10910,0
|
|
20240314,122100,93529830,10910,10900,10910,10900,251
|
|
20240314,122000,90791430,10910,10900,10910,10900,2
|
|
20240314,121900,90769620,10890,10890,10890,10890,0
|
|
20240314,121800,90769620,10890,10890,10890,10890,0
|
|
20240314,121700,90769620,10890,10890,10890,10890,15
|
|
20240314,121600,90606270,10920,10920,10920,10920,0
|
|
20240314,121500,90606270,10920,10920,10920,10920,0
|
|
20240314,121400,90606270,10920,10890,10920,10890,2
|
|
20240314,121300,90584460,10880,10880,10880,10880,15
|
|
20240314,121200,90421260,10880,10880,10880,10880,10
|
|
20240314,121100,90312460,10880,10880,10880,10880,16
|
|
20240314,121000,90138380,10890,10890,10920,10890,9
|
|
20240314,120900,90040340,10920,10890,10920,10890,2
|
|
20240314,120800,90018530,10880,10890,10890,10880,17
|
|
20240314,120700,89833560,10900,10920,10920,10900,3
|
|
20240314,120600,89800820,10890,10910,10910,10880,22
|
|
20240314,120500,89561350,10920,10920,10920,10920,0
|
|
20240314,120400,89561350,10920,10920,10920,10920,1
|
|
20240314,120300,89550430,10930,10930,10930,10930,209
|
|
20240314,120200,87266060,10930,10930,10930,10930,1
|
|
20240314,120100,87255130,10890,10890,10890,10890,205
|
|
20240314,120000,85022680,10890,10890,10890,10890,1
|
|
20240314,115900,85011790,10890,10890,10890,10890,5
|
|
20240314,115800,84957340,10890,10890,10890,10890,108
|
|
20240314,115700,83781220,10930,10930,10930,10930,0
|
|
20240314,115600,83781220,10930,10930,10930,10930,1
|
|
20240314,115500,83770290,10900,10900,10900,10900,9
|
|
20240314,115400,83672190,10930,10930,10930,10930,0
|
|
20240314,115300,83672190,10930,10930,10930,10930,0
|
|
20240314,115200,83672190,10930,10930,10930,10930,0
|
|
20240314,115100,83672190,10930,10900,10930,10900,300
|
|
20240314,115000,80395990,10900,10900,10900,10900,0
|
|
20240314,114900,80395990,10900,10900,10900,10900,2
|
|
20240314,114800,80374190,10900,10900,10900,10900,0
|
|
20240314,114700,80374190,10900,10900,10900,10900,1
|
|
20240314,114600,80363290,10900,10900,10900,10900,0
|
|
20240314,114500,80363290,10900,10900,10900,10900,0
|
|
20240314,114400,80363290,10900,10900,10900,10900,4
|
|
20240314,114300,80319690,10900,10900,10900,10900,1
|
|
20240314,114200,80308790,10890,10890,10890,10890,17
|
|
20240314,114100,80123660,10890,10890,10890,10890,0
|
|
20240314,114000,80123660,10890,10900,10900,10890,16
|
|
20240314,113900,79949410,10900,10900,10900,10900,1
|
|
20240314,113800,79938510,10900,10900,10900,10900,0
|
|
20240314,113700,79938510,10900,10900,10900,10900,0
|
|
20240314,113600,79938510,10900,10900,10900,10900,0
|
|
20240314,113500,79938510,10900,10900,10900,10900,10
|
|
20240314,113400,79829510,10900,10900,10900,10900,0
|
|
20240314,113300,79829510,10900,10900,10900,10900,0
|
|
20240314,113200,79829510,10900,10900,10900,10900,0
|
|
20240314,113100,79829510,10900,10900,10900,10900,7
|
|
20240314,113000,79753210,10900,10900,10900,10900,11
|
|
20240314,112900,79633310,10900,10900,10900,10900,3
|
|
20240314,112800,79600610,10900,10900,10900,10900,0
|
|
20240314,112700,79600610,10900,10900,10900,10900,0
|
|
20240314,112600,79600610,10900,10900,10900,10900,1
|
|
20240314,112500,79589710,10890,10890,10890,10890,120
|
|
20240314,112400,78282910,10890,10890,10890,10890,40
|
|
20240314,112300,77847310,10890,10890,10890,10890,1
|
|
20240314,112200,77836420,10900,10900,10900,10900,0
|
|
20240314,112100,77836420,10900,10900,10900,10900,0
|
|
20240314,112000,77836420,10900,10900,10900,10900,5
|
|
20240314,111900,77781920,10900,10890,10900,10890,6
|
|
20240314,111800,77716530,10890,10890,10890,10890,0
|
|
20240314,111700,77716530,10890,10890,10890,10890,56
|
|
20240314,111600,77106690,10890,10890,10890,10890,0
|
|
20240314,111500,77106690,10890,10890,10890,10890,131
|
|
20240314,111400,75680100,10880,10890,10890,10880,25
|
|
20240314,111300,75408010,10890,10890,10890,10890,0
|
|
20240314,111200,75408010,10890,10890,10890,10890,2
|
|
20240314,111100,75386230,10880,10880,10880,10880,0
|
|
20240314,111000,75386230,10880,10880,10880,10880,182
|
|
20240314,110900,73406070,10880,10880,10880,10880,0
|
|
20240314,110800,73406070,10880,10880,10880,10880,0
|
|
20240314,110700,73406070,10880,10880,10880,10880,0
|
|
20240314,110600,73406070,10880,10880,10880,10880,35
|
|
20240314,110500,73025270,10890,10890,10890,10890,1
|
|
20240314,110400,73014380,10890,10890,10890,10890,0
|
|
20240314,110300,73014380,10890,10880,10890,10880,19
|
|
20240314,110200,72807630,10890,10890,10890,10890,0
|
|
20240314,110100,72807630,10890,10890,10890,10890,0
|
|
20240314,110000,72807630,10890,10890,10890,10890,11
|
|
20240314,105900,72687840,10880,10880,10880,10880,0
|
|
20240314,105800,72687840,10880,10880,10880,10880,40
|
|
20240314,105700,72252640,10900,10900,10900,10900,1
|
|
20240314,105600,72241740,10880,10900,10900,10880,4
|
|
20240314,105500,72198180,10890,10890,10890,10890,217
|
|
20240314,105400,69835050,10900,10900,10900,10900,7
|
|
20240314,105300,69758750,10890,10890,10890,10890,0
|
|
20240314,105200,69758750,10890,10890,10900,10890,25
|
|
20240314,105100,69486490,10880,10870,10880,10870,3
|
|
20240314,105000,69453870,10890,10880,10890,10880,8
|
|
20240314,104900,69366810,10890,10890,10890,10890,20
|
|
20240314,104800,69149010,10890,10890,10890,10890,0
|
|
20240314,104700,69149010,10890,10890,10890,10890,0
|
|
20240314,104600,69149010,10890,10890,10890,10890,1
|
|
20240314,104500,69138120,10900,10900,10900,10900,0
|
|
20240314,104400,69138120,10900,10900,10900,10900,0
|
|
20240314,104300,69138120,10900,10900,10900,10890,69
|
|
20240314,104200,68386030,10900,10900,10900,10900,0
|
|
20240314,104100,68386030,10900,10890,10900,10890,57
|
|
20240314,104000,67764740,10910,10900,10910,10900,3
|
|
20240314,103900,67732030,10870,10870,10870,10870,0
|
|
20240314,103800,67732030,10870,10870,10870,10870,0
|
|
20240314,103700,67732030,10870,10890,10890,10860,327
|
|
20240314,103600,64177380,10860,10860,10860,10860,0
|
|
20240314,103500,64177380,10860,10860,10860,10860,0
|
|
20240314,103400,64177380,10860,10860,10860,10860,0
|
|
20240314,103300,64177380,10860,10860,10860,10860,0
|
|
20240314,103200,64177380,10860,10860,10860,10860,0
|
|
20240314,103100,64177380,10860,10860,10860,10860,0
|
|
20240314,103000,64177380,10860,10860,10860,10860,10
|
|
20240314,102900,64068780,10880,10880,10900,10860,62
|
|
20240314,102800,63395040,10880,10880,10880,10850,1355
|
|
20240314,102700,48679850,10890,10900,10900,10890,365
|
|
20240314,102600,44704710,10900,10910,10910,10900,1322
|
|
20240314,102500,30286740,10930,10930,10930,10930,0
|
|
20240314,102400,30286740,10930,10930,10930,10930,0
|
|
20240314,102300,30286740,10930,10930,10930,10930,0
|
|
20240314,102200,30286740,10930,10920,10930,10920,16
|
|
20240314,102100,30112010,10910,10920,10930,10910,44
|
|
20240314,102000,29631610,10920,10920,10920,10920,0
|
|
20240314,101900,29631610,10920,10910,10920,10910,59
|
|
20240314,101800,28987420,10910,10920,10920,10910,215
|
|
20240314,101700,26640750,10930,10930,10930,10930,0
|
|
20240314,101600,26640750,10930,10920,10930,10920,3
|
|
20240314,101500,26607970,10910,10910,10910,10910,2
|
|
20240314,101400,26586150,10930,10930,10930,10930,0
|
|
20240314,101300,26586150,10930,10930,10930,10930,0
|
|
20240314,101200,26586150,10930,10930,10930,10930,0
|
|
20240314,101100,26586150,10930,10930,10930,10930,0
|
|
20240314,101000,26586150,10930,10920,10930,10920,121
|
|
20240314,100900,25264820,10920,10920,10920,10920,0
|
|
20240314,100800,25264820,10920,10920,10920,10920,0
|
|
20240314,100700,25264820,10920,10920,10920,10920,0
|
|
20240314,100600,25264820,10920,10920,10920,10920,0
|
|
20240314,100500,25264820,10920,10920,10920,10920,0
|
|
20240314,100400,25264820,10920,10920,10920,10920,0
|
|
20240314,100300,25264820,10920,10920,10920,10920,0
|
|
20240314,100200,25264820,10920,10920,10920,10920,1
|
|
20240314,100100,25253900,10920,10920,10920,10920,10
|
|
20240314,100000,25144700,10920,10920,10920,10920,0
|
|
20240314,095900,25144700,10920,10920,10920,10920,0
|
|
20240314,095800,25144700,10920,10920,10920,10920,0
|
|
20240314,095700,25144700,10920,10920,10920,10920,0
|
|
20240314,095600,25144700,10920,10920,10920,10920,1
|
|
20240314,095500,25133780,10920,10910,10920,10910,155
|
|
20240314,095400,23442720,10910,10910,10910,10910,28
|
|
20240314,095300,23137240,10910,10900,10910,10900,104
|
|
20240314,095200,22003600,10900,10910,10910,10900,52
|
|
20240314,095100,21436290,10910,10910,10910,10910,16
|
|
20240314,095000,21261730,10910,10910,10910,10900,47
|
|
20240314,094900,20749360,10900,10900,10900,10900,0
|
|
20240314,094800,20749360,10900,10900,10900,10900,9
|
|
20240314,094700,20651260,10900,10900,10900,10900,0
|
|
20240314,094600,20651260,10900,10910,10910,10900,165
|
|
20240314,094500,18852250,10920,10920,10920,10920,0
|
|
20240314,094400,18852250,10920,10920,10920,10920,0
|
|
20240314,094300,18852250,10920,10920,10920,10920,0
|
|
20240314,094200,18852250,10920,10920,10920,10920,0
|
|
20240314,094100,18852250,10920,10920,10920,10920,0
|
|
20240314,094000,18852250,10920,10920,10920,10920,3
|
|
20240314,093900,18819490,10930,10930,10930,10930,0
|
|
20240314,093800,18819490,10930,10910,10930,10900,251
|
|
20240314,093700,16083520,10910,10910,10910,10910,50
|
|
20240314,093600,15538020,10910,10910,10910,10910,0
|
|
20240314,093500,15538020,10910,10910,10910,10910,0
|
|
20240314,093400,15538020,10910,10910,10910,10910,61
|
|
20240314,093300,14872510,10920,10920,10920,10920,30
|
|
20240314,093200,14544910,10920,10920,10920,10920,0
|
|
20240314,093100,14544910,10920,10920,10920,10920,0
|
|
20240314,093000,14544910,10920,10920,10920,10920,1
|
|
20240314,092900,14533990,10920,10920,10920,10920,77
|
|
20240314,092800,13693150,10920,10920,10920,10920,0
|
|
20240314,092700,13693150,10920,10920,10920,10920,0
|
|
20240314,092600,13693150,10920,10920,10920,10920,2
|
|
20240314,092500,13671310,10950,10950,10950,10950,0
|
|
20240314,092400,13671310,10950,10950,10950,10950,0
|
|
20240314,092300,13671310,10950,10950,10950,10950,0
|
|
20240314,092200,13671310,10950,10950,10950,10950,0
|
|
20240314,092100,13671310,10950,10950,10950,10950,0
|
|
20240314,092000,13671310,10950,10950,10950,10950,7
|
|
20240314,091900,13594660,10950,10950,10950,10950,0
|
|
20240314,091800,13594660,10950,10950,10950,10950,41
|
|
20240314,091700,13145710,10960,10960,10960,10960,5
|
|
20240314,091600,13090910,10960,10960,10960,10960,0
|
|
20240314,091500,13090910,10960,10910,10960,10910,12
|
|
20240314,091400,12959720,10910,10910,10910,10910,0
|
|
20240314,091300,12959720,10910,10910,10910,10910,2
|
|
20240314,091200,12937900,10910,10910,10910,10910,1
|
|
20240314,091100,12926990,10910,10900,10910,10900,61
|
|
20240314,091000,12261690,10900,10900,10900,10900,179
|
|
20240314,090900,10310590,10910,10910,10910,10910,159
|
|
20240314,090800,8575900,10910,10910,10910,10910,0
|
|
20240314,090700,8575900,10910,10910,10910,10910,0
|
|
20240314,090600,8575900,10910,10910,10910,10910,61
|
|
20240314,090500,7910390,10900,10900,10900,10900,200
|
|
20240314,090400,5730390,10900,10900,10900,10900,5
|
|
20240314,090300,5675890,10900,10900,10900,10900,56
|
|
20240314,090200,5065490,10900,10900,10900,10900,0
|
|
20240314,090100,5065490,10900,10930,10930,10900,329
|
|
20240314,090000,1478450,10940,11050,11050,10940,134
|