639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,193600,295848740,11050,11050,11050,11050,250
|
|
20240315,193500,295848740,11050,11050,11050,11050,0
|
|
20240315,193400,295848740,11050,11050,11050,11050,0
|
|
20240315,193300,295848740,11050,11050,11050,11050,0
|
|
20240315,193200,295848740,11050,11050,11050,11050,0
|
|
20240315,193100,295848740,11050,11050,11050,11050,0
|
|
20240315,193000,295848740,11050,11050,11050,11050,0
|
|
20240315,192900,295848740,11050,11050,11050,11050,0
|
|
20240315,192800,295848740,11050,11050,11050,11050,0
|
|
20240315,192700,295848740,11050,11050,11050,11050,0
|
|
20240315,192600,295848740,11050,11050,11050,11050,0
|
|
20240315,192500,295848740,11050,11050,11050,11050,0
|
|
20240315,192400,295848740,11050,11050,11050,11050,0
|
|
20240315,192300,295848740,11050,11050,11050,11050,0
|
|
20240315,192200,295848740,11050,11050,11050,11050,0
|
|
20240315,192100,295848740,11050,11050,11050,11050,0
|
|
20240315,192000,295848740,11050,11050,11050,11050,0
|
|
20240315,191900,295848740,11050,11050,11050,11050,0
|
|
20240315,191800,295848740,11050,11050,11050,11050,0
|
|
20240315,191700,295848740,11050,11050,11050,11050,0
|
|
20240315,191600,295848740,11050,11050,11050,11050,0
|
|
20240315,191500,295848740,11050,11050,11050,11050,0
|
|
20240315,191400,295848740,11050,11050,11050,11050,0
|
|
20240315,191300,295848740,11050,11050,11050,11050,0
|
|
20240315,191200,295848740,11050,11050,11050,11050,0
|
|
20240315,191100,295848740,11050,11050,11050,11050,0
|
|
20240315,191000,295848740,11050,11050,11050,11050,0
|
|
20240315,190900,295848740,11050,11050,11050,11050,0
|
|
20240315,190800,295848740,11050,11050,11050,11050,0
|
|
20240315,190700,295848740,11050,11050,11050,11050,0
|
|
20240315,190600,295848740,11050,11050,11050,11050,250
|
|
20240315,190500,295848740,11050,11050,11050,11050,0
|
|
20240315,190400,295848740,11050,11050,11050,11050,0
|
|
20240315,190300,295848740,11050,11050,11050,11050,0
|
|
20240315,190200,295848740,11050,11050,11050,11050,0
|
|
20240315,190100,295848740,11050,11050,11050,11050,0
|
|
20240315,190000,295848740,11050,11050,11050,11050,0
|
|
20240315,185900,295848740,11050,11050,11050,11050,0
|
|
20240315,185800,295848740,11050,11050,11050,11050,0
|
|
20240315,185700,295848740,11050,11050,11050,11050,0
|
|
20240315,185600,295848740,11050,11050,11050,11050,0
|
|
20240315,185500,295848740,11050,11050,11050,11050,0
|
|
20240315,185400,295848740,11050,11050,11050,11050,0
|
|
20240315,185300,295848740,11050,11050,11050,11050,0
|
|
20240315,185200,295848740,11050,11050,11050,11050,0
|
|
20240315,185100,295848740,11050,11050,11050,11050,0
|
|
20240315,185000,295848740,11050,11050,11050,11050,0
|
|
20240315,184900,295848740,11050,11050,11050,11050,0
|
|
20240315,184800,295848740,11050,11050,11050,11050,0
|
|
20240315,184700,295848740,11050,11050,11050,11050,0
|
|
20240315,184600,295848740,11050,11050,11050,11050,0
|
|
20240315,184500,295848740,11050,11050,11050,11050,0
|
|
20240315,184400,295848740,11050,11050,11050,11050,0
|
|
20240315,184300,295848740,11050,11050,11050,11050,0
|
|
20240315,184200,295848740,11050,11050,11050,11050,0
|
|
20240315,184100,295848740,11050,11050,11050,11050,0
|
|
20240315,184000,295848740,11050,11050,11050,11050,0
|
|
20240315,183900,295848740,11050,11050,11050,11050,0
|
|
20240315,183800,295848740,11050,11050,11050,11050,0
|
|
20240315,183700,295848740,11050,11050,11050,11050,0
|
|
20240315,183600,295848740,11050,11050,11050,11050,250
|
|
20240315,183500,295848740,11050,11050,11050,11050,0
|
|
20240315,183400,295848740,11050,11050,11050,11050,0
|
|
20240315,183300,295848740,11050,11050,11050,11050,0
|
|
20240315,183200,295848740,11050,11050,11050,11050,0
|
|
20240315,183100,295848740,11050,11050,11050,11050,0
|
|
20240315,183000,295848740,11050,11050,11050,11050,0
|
|
20240315,182900,295848740,11050,11050,11050,11050,0
|
|
20240315,182800,295848740,11050,11050,11050,11050,0
|
|
20240315,182700,295848740,11050,11050,11050,11050,0
|
|
20240315,182600,295848740,11050,11050,11050,11050,0
|
|
20240315,182500,295848740,11050,11050,11050,11050,0
|
|
20240315,182400,295848740,11050,11050,11050,11050,0
|
|
20240315,182300,295848740,11050,11050,11050,11050,0
|
|
20240315,182200,295848740,11050,11050,11050,11050,0
|
|
20240315,182100,295848740,11050,11050,11050,11050,0
|
|
20240315,182000,295848740,11050,11050,11050,11050,0
|
|
20240315,181900,295848740,11050,11050,11050,11050,0
|
|
20240315,181800,295848740,11050,11050,11050,11050,0
|
|
20240315,181700,295848740,11050,11050,11050,11050,0
|
|
20240315,181600,295848740,11050,11050,11050,11050,0
|
|
20240315,181500,295848740,11050,11050,11050,11050,0
|
|
20240315,181400,295848740,11050,11050,11050,11050,0
|
|
20240315,181300,295848740,11050,11050,11050,11050,0
|
|
20240315,181200,295848740,11050,11050,11050,11050,0
|
|
20240315,181100,295848740,11050,11050,11050,11050,0
|
|
20240315,181000,295848740,11050,11050,11050,11050,0
|
|
20240315,180900,295848740,11050,11050,11050,11050,0
|
|
20240315,180800,295848740,11050,11050,11050,11050,0
|
|
20240315,180700,295848740,11050,11050,11050,11050,0
|
|
20240315,180600,295848740,11050,11050,11050,11050,250
|
|
20240315,180500,295848740,11050,11050,11050,11050,0
|
|
20240315,180400,295848740,11050,11050,11050,11050,0
|
|
20240315,180300,295848740,11050,11050,11050,11050,0
|
|
20240315,180200,295848740,11050,11050,11050,11050,0
|
|
20240315,180100,295848740,11050,11050,11050,11050,0
|
|
20240315,180000,295848740,11050,11050,11050,11050,0
|
|
20240315,175900,295848740,11050,11050,11050,11050,0
|
|
20240315,175800,295848740,11050,11050,11050,11050,0
|
|
20240315,175700,295848740,11050,11050,11050,11050,0
|
|
20240315,175600,295848740,11050,11050,11050,11050,0
|
|
20240315,175500,295848740,11050,11050,11050,11050,0
|
|
20240315,175400,295848740,11050,11050,11050,11050,0
|
|
20240315,175300,295848740,11050,11050,11050,11050,0
|
|
20240315,175200,295848740,11050,11050,11050,11050,0
|
|
20240315,175100,295848740,11050,11050,11050,11050,0
|
|
20240315,175000,295848740,11050,11050,11050,11050,0
|
|
20240315,174900,295848740,11050,11050,11050,11050,0
|
|
20240315,174800,295848740,11050,11050,11050,11050,0
|
|
20240315,174700,295848740,11050,11050,11050,11050,0
|
|
20240315,174600,295848740,11050,11050,11050,11050,0
|
|
20240315,174500,295848740,11050,11050,11050,11050,0
|
|
20240315,174400,295848740,11050,11050,11050,11050,0
|
|
20240315,174300,295848740,11050,11050,11050,11050,0
|
|
20240315,174200,295848740,11050,11050,11050,11050,0
|
|
20240315,174100,295848740,11050,11050,11050,11050,0
|
|
20240315,174000,295848740,11050,11050,11050,11050,0
|
|
20240315,173900,295848740,11050,11050,11050,11050,0
|
|
20240315,173800,295848740,11050,11050,11050,11050,0
|
|
20240315,173700,295848740,11050,11050,11050,11050,0
|
|
20240315,173600,295848740,11050,11050,11050,11050,250
|
|
20240315,173500,295848740,11050,11050,11050,11050,0
|
|
20240315,173400,295848740,11050,11050,11050,11050,0
|
|
20240315,173300,295848740,11050,11050,11050,11050,0
|
|
20240315,173200,295848740,11050,11050,11050,11050,0
|
|
20240315,173100,295848740,11050,11050,11050,11050,0
|
|
20240315,173000,295848740,11050,11050,11050,11050,0
|
|
20240315,172900,295848740,11050,11050,11050,11050,0
|
|
20240315,172800,295848740,11050,11050,11050,11050,0
|
|
20240315,172700,295848740,11050,11050,11050,11050,0
|
|
20240315,172600,295848740,11050,11050,11050,11050,0
|
|
20240315,172500,295848740,11050,11050,11050,11050,0
|
|
20240315,172400,295848740,11050,11050,11050,11050,0
|
|
20240315,172300,295848740,11050,11050,11050,11050,0
|
|
20240315,172200,295848740,11050,11050,11050,11050,0
|
|
20240315,172100,295848740,11050,11050,11050,11050,0
|
|
20240315,172000,295848740,11050,11050,11050,11050,0
|
|
20240315,171900,295848740,11050,11050,11050,11050,0
|
|
20240315,171800,295848740,11050,11050,11050,11050,0
|
|
20240315,171700,295848740,11050,11050,11050,11050,0
|
|
20240315,171600,295848740,11050,11050,11050,11050,0
|
|
20240315,171500,295848740,11050,11050,11050,11050,0
|
|
20240315,171400,295848740,11050,11050,11050,11050,0
|
|
20240315,171300,295848740,11050,11050,11050,11050,0
|
|
20240315,171200,295848740,11050,11050,11050,11050,0
|
|
20240315,171100,295848740,11050,11050,11050,11050,0
|
|
20240315,171000,295848740,11050,11050,11050,11050,0
|
|
20240315,170900,295848740,11050,11050,11050,11050,0
|
|
20240315,170800,295848740,11050,11050,11050,11050,0
|
|
20240315,170700,295848740,11050,11050,11050,11050,0
|
|
20240315,170600,295848740,11050,11050,11050,11050,250
|
|
20240315,170500,295848740,11050,11050,11050,11050,0
|
|
20240315,170400,295848740,11050,11050,11050,11050,0
|
|
20240315,170300,295848740,11050,11050,11050,11050,0
|
|
20240315,170200,295848740,11050,11050,11050,11050,0
|
|
20240315,170100,295848740,11050,11050,11050,11050,0
|
|
20240315,170000,295848740,11050,11050,11050,11050,0
|
|
20240315,165900,295848740,11050,11050,11050,11050,0
|
|
20240315,165800,295848740,11050,11050,11050,11050,0
|
|
20240315,165700,295848740,11050,11050,11050,11050,0
|
|
20240315,165600,295848740,11050,11050,11050,11050,0
|
|
20240315,165500,295848740,11050,11050,11050,11050,0
|
|
20240315,165400,295848740,11050,11050,11050,11050,0
|
|
20240315,165300,295848740,11050,11050,11050,11050,0
|
|
20240315,165200,295848740,11050,11050,11050,11050,0
|
|
20240315,165100,295848740,11050,11050,11050,11050,0
|
|
20240315,165000,295848740,11050,11050,11050,11050,0
|
|
20240315,164900,295848740,11050,11050,11050,11050,0
|
|
20240315,164800,295848740,11050,11050,11050,11050,0
|
|
20240315,164700,295848740,11050,11050,11050,11050,0
|
|
20240315,164600,295848740,11050,11050,11050,11050,0
|
|
20240315,164500,295848740,11050,11050,11050,11050,0
|
|
20240315,164400,295848740,11050,11050,11050,11050,0
|
|
20240315,164300,295848740,11050,11050,11050,11050,0
|
|
20240315,164200,295848740,11050,11050,11050,11050,0
|
|
20240315,164100,295848740,11050,11050,11050,11050,0
|
|
20240315,164000,295848740,11050,11050,11050,11050,0
|
|
20240315,163900,295848740,11050,11050,11050,11050,0
|
|
20240315,163800,295848740,11050,11050,11050,11050,0
|
|
20240315,163700,295848740,11050,11050,11050,11050,0
|
|
20240315,163600,295848740,11050,11050,11050,11050,250
|
|
20240315,163500,295848740,11050,11050,11050,11050,0
|
|
20240315,163400,295848740,11050,11050,11050,11050,0
|
|
20240315,163300,295848740,11050,11050,11050,11050,0
|
|
20240315,163200,295848740,11050,11050,11050,11050,0
|
|
20240315,163100,295848740,11050,11050,11050,11050,0
|
|
20240315,163000,295848740,11050,11050,11050,11050,0
|
|
20240315,162900,295848740,11050,11050,11050,11050,0
|
|
20240315,162800,295848740,11050,11050,11050,11050,0
|
|
20240315,162700,295848740,11050,11050,11050,11050,0
|
|
20240315,162600,295848740,11050,11050,11050,11050,0
|
|
20240315,162500,295848740,11050,11050,11050,11050,0
|
|
20240315,162400,295848740,11050,11050,11050,11050,0
|
|
20240315,162300,295848740,11050,11050,11050,11050,0
|
|
20240315,162200,295848740,11050,11050,11050,11050,0
|
|
20240315,162100,295848740,11050,11050,11050,11050,0
|
|
20240315,162000,295848740,11050,11050,11050,11050,0
|
|
20240315,161900,295848740,11050,11050,11050,11050,0
|
|
20240315,161800,295848740,11050,11050,11050,11050,0
|
|
20240315,161700,295848740,11050,11050,11050,11050,0
|
|
20240315,161600,295848740,11050,11050,11050,11050,0
|
|
20240315,161500,295848740,11050,11050,11050,11050,0
|
|
20240315,161400,295848740,11050,11050,11050,11050,0
|
|
20240315,161300,295848740,11050,11050,11050,11050,0
|
|
20240315,161200,295848740,11050,11050,11050,11050,0
|
|
20240315,161100,295848740,11050,11050,11050,11050,0
|
|
20240315,161000,295848740,11050,11050,11050,11050,0
|
|
20240315,160900,295848740,11050,11050,11050,11050,0
|
|
20240315,160800,295848740,11050,11050,11050,11050,0
|
|
20240315,160700,295848740,11050,11050,11050,11050,0
|
|
20240315,160600,295848740,11050,11050,11050,11050,250
|
|
20240315,160500,295848740,11050,11050,11050,11050,0
|
|
20240315,160400,295848740,11050,11050,11050,11050,0
|
|
20240315,160300,295848740,11050,11050,11050,11050,0
|
|
20240315,160200,295848740,11050,11050,11050,11050,0
|
|
20240315,160100,295848740,11050,11050,11050,11050,0
|
|
20240315,160000,295848740,11050,11050,11050,11050,0
|
|
20240315,155900,295848740,11050,11050,11050,11050,0
|
|
20240315,155800,295848740,11050,11050,11050,11050,0
|
|
20240315,155700,295848740,11050,11050,11050,11050,0
|
|
20240315,155600,295848740,11050,11050,11050,11050,0
|
|
20240315,155500,295848740,11050,11050,11050,11050,0
|
|
20240315,155400,295848740,11050,11050,11050,11050,0
|
|
20240315,155300,295848740,11050,11050,11050,11050,0
|
|
20240315,155200,295848740,11050,11050,11050,11050,0
|
|
20240315,155100,295848740,11050,11050,11050,11050,0
|
|
20240315,155000,295848740,11050,11050,11050,11050,0
|
|
20240315,154900,295848740,11050,11050,11050,11050,0
|
|
20240315,154800,295848740,11050,11050,11050,11050,0
|
|
20240315,154700,295848740,11050,11050,11050,11050,0
|
|
20240315,154600,295848740,11050,11050,11050,11050,0
|
|
20240315,154500,295848740,11050,11050,11050,11050,0
|
|
20240315,154400,295848740,11050,11050,11050,11050,0
|
|
20240315,154300,295848740,11050,11050,11050,11050,0
|
|
20240315,154200,295848740,11050,11050,11050,11050,0
|
|
20240315,154100,295848740,11050,11050,11050,11050,0
|
|
20240315,154000,295848740,11050,11050,11050,11050,0
|
|
20240315,153900,295848740,11050,11050,11050,11050,0
|
|
20240315,153800,295848740,11050,11050,11050,11050,0
|
|
20240315,153700,295848740,11050,11050,11050,11050,0
|
|
20240315,153600,295848740,11050,11050,11050,11050,250
|
|
20240315,153500,295848740,11050,11050,11050,11050,0
|
|
20240315,153400,295848740,11050,11050,11050,11050,0
|
|
20240315,153300,295848740,11050,11050,11050,11050,0
|
|
20240315,153200,295848740,11050,11050,11050,11050,0
|
|
20240315,153100,295848740,11050,11050,11050,11050,0
|
|
20240315,153000,295848740,11050,11050,11050,11050,250
|
|
20240315,152900,293086240,11000,11000,11000,11000,0
|
|
20240315,152800,293086240,11000,11000,11000,11000,0
|
|
20240315,152700,293086240,11000,11000,11000,11000,0
|
|
20240315,152600,293086240,11000,11000,11000,11000,0
|
|
20240315,152500,293086240,11000,11000,11000,11000,0
|
|
20240315,152400,293086240,11000,11000,11000,11000,0
|
|
20240315,152300,293086240,11000,11000,11000,11000,0
|
|
20240315,152200,293086240,11000,11000,11000,11000,0
|
|
20240315,152100,293086240,11000,11000,11000,11000,0
|
|
20240315,152000,293086240,11000,11000,11000,11000,0
|
|
20240315,151900,293086240,11000,11000,11000,11000,2
|
|
20240315,151800,293064240,11050,11050,11050,11050,0
|
|
20240315,151700,293064240,11050,11050,11050,11050,0
|
|
20240315,151600,293064240,11050,11050,11050,11050,90
|
|
20240315,151500,292069740,10990,10990,10990,10990,0
|
|
20240315,151400,292069740,10990,10990,10990,10990,0
|
|
20240315,151300,292069740,10990,10990,10990,10990,0
|
|
20240315,151200,292069740,10990,10990,10990,10990,0
|
|
20240315,151100,292069740,10990,10990,10990,10990,1
|
|
20240315,151000,292058750,10990,10990,10990,10990,6
|
|
20240315,150900,291992810,11000,11000,11000,11000,0
|
|
20240315,150800,291992810,11000,11000,11000,11000,171
|
|
20240315,150700,290111810,11000,11000,11000,11000,0
|
|
20240315,150600,290111810,11000,11000,11000,11000,50
|
|
20240315,150500,289561810,11000,11000,11000,11000,0
|
|
20240315,150400,289561810,11000,11000,11000,11000,0
|
|
20240315,150300,289561810,11000,11000,11000,11000,0
|
|
20240315,150200,289561810,11000,11000,11000,11000,0
|
|
20240315,150100,289561810,11000,11000,11000,11000,200
|
|
20240315,150000,287361810,10990,10990,10990,10990,3
|
|
20240315,145900,287328840,10990,10990,10990,10990,0
|
|
20240315,145800,287328840,10990,10990,10990,10990,0
|
|
20240315,145700,287328840,10990,10990,10990,10990,0
|
|
20240315,145600,287328840,10990,10990,10990,10990,0
|
|
20240315,145500,287328840,10990,10990,10990,10990,0
|
|
20240315,145400,287328840,10990,10990,10990,10990,0
|
|
20240315,145300,287328840,10990,10990,10990,10990,0
|
|
20240315,145200,287328840,10990,10990,10990,10990,0
|
|
20240315,145100,287328840,10990,10990,10990,10990,0
|
|
20240315,145000,287328840,10990,10990,10990,10990,0
|
|
20240315,144900,287328840,10990,10990,10990,10990,0
|
|
20240315,144800,287328840,10990,10990,10990,10990,0
|
|
20240315,144700,287328840,10990,10990,10990,10990,0
|
|
20240315,144600,287328840,10990,10990,10990,10990,0
|
|
20240315,144500,287328840,10990,10990,10990,10990,5
|
|
20240315,144400,287273890,10990,10990,10990,10990,0
|
|
20240315,144300,287273890,10990,10990,10990,10990,0
|
|
20240315,144200,287273890,10990,10990,10990,10990,0
|
|
20240315,144100,287273890,10990,10990,10990,10990,0
|
|
20240315,144000,287273890,10990,10990,10990,10990,0
|
|
20240315,143900,287273890,10990,10990,10990,10990,3
|
|
20240315,143800,287240920,10990,11000,11000,10990,57
|
|
20240315,143700,286614390,11000,11000,11000,11000,0
|
|
20240315,143600,286614390,11000,11000,11000,11000,0
|
|
20240315,143500,286614390,11000,11000,11000,11000,0
|
|
20240315,143400,286614390,11000,11000,11000,11000,0
|
|
20240315,143300,286614390,11000,11000,11000,11000,0
|
|
20240315,143200,286614390,11000,11000,11000,11000,0
|
|
20240315,143100,286614390,11000,11000,11000,11000,0
|
|
20240315,143000,286614390,11000,11000,11000,11000,111
|
|
20240315,142900,285393390,11000,11000,11000,11000,0
|
|
20240315,142800,285393390,11000,11000,11000,11000,0
|
|
20240315,142700,285393390,11000,11000,11000,11000,0
|
|
20240315,142600,285393390,11000,11000,11000,11000,100
|
|
20240315,142500,284293390,10990,10990,10990,10990,0
|
|
20240315,142400,284293390,10990,10990,10990,10990,0
|
|
20240315,142300,284293390,10990,10990,10990,10990,3
|
|
20240315,142200,284260420,11000,11000,11000,11000,24
|
|
20240315,142100,283996420,11010,11010,11010,11010,19
|
|
20240315,142000,283787230,11060,11060,11060,11060,0
|
|
20240315,141900,283787230,11060,11060,11060,11060,0
|
|
20240315,141800,283787230,11060,11060,11060,11060,0
|
|
20240315,141700,283787230,11060,11060,11060,11060,23
|
|
20240315,141600,283532850,11080,11080,11080,11080,0
|
|
20240315,141500,283532850,11080,11080,11080,11080,91
|
|
20240315,141400,282524570,11090,11080,11090,11080,17
|
|
20240315,141300,282336060,11090,11080,11090,11080,109
|
|
20240315,141200,281128280,11070,11010,11070,11010,1091
|
|
20240315,141100,269069570,11000,11000,11000,11000,0
|
|
20240315,141000,269069570,11000,11000,11000,11000,0
|
|
20240315,140900,269069570,11000,11000,11000,11000,109
|
|
20240315,140800,267870570,11000,11000,11000,11000,5
|
|
20240315,140700,267815570,11000,10990,11000,10990,51
|
|
20240315,140600,267255070,10990,10990,10990,10990,0
|
|
20240315,140500,267255070,10990,10990,10990,10990,3
|
|
20240315,140400,267222100,10990,10990,10990,10990,50
|
|
20240315,140300,266672600,10990,10990,10990,10990,0
|
|
20240315,140200,266672600,10990,10990,10990,10990,0
|
|
20240315,140100,266672600,10990,10990,10990,10990,210
|
|
20240315,140000,264364700,10940,10940,10940,10940,0
|
|
20240315,135900,264364700,10940,10940,10940,10940,0
|
|
20240315,135800,264364700,10940,10940,10940,10940,0
|
|
20240315,135700,264364700,10940,10940,10940,10940,92
|
|
20240315,135600,263358220,10960,10950,10960,10950,420
|
|
20240315,135500,258757390,10950,10950,10950,10950,0
|
|
20240315,135400,258757390,10950,10950,10950,10950,0
|
|
20240315,135300,258757390,10950,10950,10950,10950,0
|
|
20240315,135200,258757390,10950,10950,10950,10950,0
|
|
20240315,135100,258757390,10950,10950,10950,10950,1
|
|
20240315,135000,258746440,10940,10940,10940,10940,0
|
|
20240315,134900,258746440,10940,10940,10940,10940,0
|
|
20240315,134800,258746440,10940,10940,10940,10940,183
|
|
20240315,134700,256744420,10940,10940,10940,10940,3
|
|
20240315,134600,256711600,10940,10940,10940,10940,0
|
|
20240315,134500,256711600,10940,10940,10940,10940,1
|
|
20240315,134400,256700660,10940,10940,10940,10940,0
|
|
20240315,134300,256700660,10940,10940,10940,10940,0
|
|
20240315,134200,256700660,10940,10940,10940,10940,0
|
|
20240315,134100,256700660,10940,10940,10940,10940,0
|
|
20240315,134000,256700660,10940,10940,10940,10940,0
|
|
20240315,133900,256700660,10940,10940,10940,10940,0
|
|
20240315,133800,256700660,10940,10940,10940,10940,0
|
|
20240315,133700,256700660,10940,10940,10940,10940,0
|
|
20240315,133600,256700660,10940,10940,10940,10940,0
|
|
20240315,133500,256700660,10940,10940,10940,10940,0
|
|
20240315,133400,256700660,10940,10940,10940,10940,0
|
|
20240315,133300,256700660,10940,10940,10940,10940,0
|
|
20240315,133200,256700660,10940,10940,10940,10940,20
|
|
20240315,133100,256481860,10940,10940,10940,10940,0
|
|
20240315,133000,256481860,10940,10940,10940,10940,0
|
|
20240315,132900,256481860,10940,10940,10940,10940,0
|
|
20240315,132800,256481860,10940,10940,10940,10940,21
|
|
20240315,132700,256252120,10920,10920,10920,10920,0
|
|
20240315,132600,256252120,10920,10920,10920,10920,0
|
|
20240315,132500,256252120,10920,10920,10920,10920,0
|
|
20240315,132400,256252120,10920,10920,10920,10920,0
|
|
20240315,132300,256252120,10920,10980,10980,10920,1000
|
|
20240315,132200,245303630,10980,10980,10980,10980,0
|
|
20240315,132100,245303630,10980,10980,10980,10980,143
|
|
20240315,132000,243733490,10970,10970,10970,10970,0
|
|
20240315,131900,243733490,10970,10970,10970,10970,0
|
|
20240315,131800,243733490,10970,10970,10970,10970,6
|
|
20240315,131700,243667670,10970,10970,10970,10970,0
|
|
20240315,131600,243667670,10970,10970,10970,10970,0
|
|
20240315,131500,243667670,10970,10970,10970,10970,0
|
|
20240315,131400,243667670,10970,10970,10970,10970,0
|
|
20240315,131300,243667670,10970,10970,10970,10970,0
|
|
20240315,131200,243667670,10970,10970,10970,10970,0
|
|
20240315,131100,243667670,10970,10970,10970,10970,0
|
|
20240315,131000,243667670,10970,10970,10970,10970,0
|
|
20240315,130900,243667670,10970,10970,10970,10970,0
|
|
20240315,130800,243667670,10970,10970,10970,10970,0
|
|
20240315,130700,243667670,10970,10970,10970,10970,0
|
|
20240315,130600,243667670,10970,10970,10970,10970,0
|
|
20240315,130500,243667670,10970,10970,10970,10970,0
|
|
20240315,130400,243667670,10970,10970,10970,10970,178
|
|
20240315,130300,241715010,10970,10970,10970,10970,325
|
|
20240315,130200,238149760,10980,10980,10980,10980,0
|
|
20240315,130100,238149760,10980,10980,10980,10980,0
|
|
20240315,130000,238149760,10980,10980,10980,10980,0
|
|
20240315,125900,238149760,10980,10980,10980,10980,0
|
|
20240315,125800,238149760,10980,10980,10980,10980,0
|
|
20240315,125700,238149760,10980,10980,10980,10980,0
|
|
20240315,125600,238149760,10980,10980,10980,10980,0
|
|
20240315,125500,238149760,10980,10980,10980,10980,67
|
|
20240315,125400,237414100,10980,10980,10980,10980,133
|
|
20240315,125300,235953760,10990,10990,10990,10990,0
|
|
20240315,125200,235953760,10990,10990,10990,10990,0
|
|
20240315,125100,235953760,10990,10990,10990,10990,0
|
|
20240315,125000,235953760,10990,10990,10990,10990,0
|
|
20240315,124900,235953760,10990,10990,10990,10990,0
|
|
20240315,124800,235953760,10990,10990,10990,10990,0
|
|
20240315,124700,235953760,10990,10990,10990,10990,12
|
|
20240315,124600,235821880,10990,10990,10990,10990,1
|
|
20240315,124500,235810890,10980,10990,10990,10980,4
|
|
20240315,124400,235766960,10990,11010,11010,10990,11
|
|
20240315,124300,235645950,10990,10990,10990,10990,1
|
|
20240315,124200,235634960,10980,10980,10980,10980,0
|
|
20240315,124100,235634960,10980,10980,10980,10980,0
|
|
20240315,124000,235634960,10980,10980,10980,10980,0
|
|
20240315,123900,235634960,10980,10980,10980,10980,0
|
|
20240315,123800,235634960,10980,10980,11010,10980,5
|
|
20240315,123700,235580000,11010,10980,11010,10970,223
|
|
20240315,123600,233133360,11010,11010,11010,10980,7
|
|
20240315,123500,233056380,10990,10980,11010,10980,12
|
|
20240315,123400,232924370,11010,10980,11010,10980,12
|
|
20240315,123300,232792390,11010,11010,11010,10980,12
|
|
20240315,123200,232660420,10980,11010,11010,10980,14
|
|
20240315,123100,232506470,10980,11000,11000,10980,8
|
|
20240315,123000,232418550,10980,11000,11000,10980,62
|
|
20240315,122900,231736670,10980,10980,10980,10980,1
|
|
20240315,122800,231725690,10990,10990,11000,10990,3
|
|
20240315,122700,231692710,11000,10990,11000,10990,2
|
|
20240315,122600,231670720,11000,10980,11000,10980,8
|
|
20240315,122500,231582820,11000,10980,11000,10970,11
|
|
20240315,122400,231461950,11000,10980,11000,10970,13
|
|
20240315,122300,231319140,11000,10980,11000,10980,3
|
|
20240315,122200,231286180,10990,10980,11000,10980,7
|
|
20240315,122100,231209280,10990,10990,10990,10990,2
|
|
20240315,122000,231187300,10990,11000,11000,10990,17
|
|
20240315,121900,231000320,11010,11010,11010,11010,0
|
|
20240315,121800,231000320,11010,11010,11010,11010,2
|
|
20240315,121700,230978300,11020,11020,11020,11020,0
|
|
20240315,121600,230978300,11020,11020,11020,11020,0
|
|
20240315,121500,230978300,11020,11020,11020,11020,0
|
|
20240315,121400,230978300,11020,11020,11020,11020,0
|
|
20240315,121300,230978300,11020,11020,11020,11020,0
|
|
20240315,121200,230978300,11020,11020,11020,11020,1
|
|
20240315,121100,230967280,11040,11040,11040,11040,0
|
|
20240315,121000,230967280,11040,11040,11040,11040,0
|
|
20240315,120900,230967280,11040,11040,11040,11040,0
|
|
20240315,120800,230967280,11040,11030,11040,11030,4
|
|
20240315,120700,230923130,11040,11040,11040,11040,0
|
|
20240315,120600,230923130,11040,11040,11040,11040,0
|
|
20240315,120500,230923130,11040,11040,11040,11040,56
|
|
20240315,120400,230304890,11050,11050,11050,11050,0
|
|
20240315,120300,230304890,11050,11050,11050,11050,79
|
|
20240315,120200,229431940,11040,11040,11040,11040,14
|
|
20240315,120100,229277380,11040,11040,11040,11040,0
|
|
20240315,120000,229277380,11040,11040,11040,11040,20
|
|
20240315,115900,229056580,11020,11020,11020,11020,0
|
|
20240315,115800,229056580,11020,11020,11020,11020,0
|
|
20240315,115700,229056580,11020,11020,11020,11020,270
|
|
20240315,115600,226081180,11010,11010,11010,11010,0
|
|
20240315,115500,226081180,11010,11010,11010,11010,0
|
|
20240315,115400,226081180,11010,11010,11010,11010,0
|
|
20240315,115300,226081180,11010,11010,11010,11010,0
|
|
20240315,115200,226081180,11010,11010,11010,11010,2
|
|
20240315,115100,226059160,11030,11030,11030,11030,1
|
|
20240315,115000,226048130,11000,11050,11050,11000,136
|
|
20240315,114900,224545380,11060,11070,11070,11060,25
|
|
20240315,114800,224268840,11070,10970,11070,10970,2761
|
|
20240315,114700,193794720,10980,10980,10980,10980,0
|
|
20240315,114600,193794720,10980,10980,10980,10980,0
|
|
20240315,114500,193794720,10980,10980,10980,10980,520
|
|
20240315,114400,188085120,10980,10980,10980,10980,0
|
|
20240315,114300,188085120,10980,10980,10980,10980,0
|
|
20240315,114200,188085120,10980,10980,10980,10980,0
|
|
20240315,114100,188085120,10980,10980,10980,10980,510
|
|
20240315,114000,182485320,10980,10980,10980,10980,0
|
|
20240315,113900,182485320,10980,10980,10980,10980,0
|
|
20240315,113800,182485320,10980,10980,10980,10980,1
|
|
20240315,113700,182474340,11000,11000,11000,11000,0
|
|
20240315,113600,182474340,11000,11000,11000,11000,0
|
|
20240315,113500,182474340,11000,10960,11000,10960,359
|
|
20240315,113400,178530490,10970,10970,10970,10970,0
|
|
20240315,113300,178530490,10970,10970,10970,10970,22
|
|
20240315,113200,178289150,10980,10980,10980,10980,0
|
|
20240315,113100,178289150,10980,10980,10980,10980,3
|
|
20240315,113000,178256210,10980,10980,10980,10980,18
|
|
20240315,112900,178058570,10980,11000,11000,10980,77
|
|
20240315,112800,177211820,10990,10990,10990,10990,8
|
|
20240315,112700,177123900,11000,10990,11000,10990,4
|
|
20240315,112600,177079920,10980,10980,10980,10980,0
|
|
20240315,112500,177079920,10980,10980,10980,10980,1
|
|
20240315,112400,177068940,10980,11000,11000,10980,19
|
|
20240315,112300,176860180,10990,10990,10990,10990,0
|
|
20240315,112200,176860180,10990,10990,10990,10990,0
|
|
20240315,112100,176860180,10990,10990,10990,10990,1
|
|
20240315,112000,176849190,11010,11010,11010,11010,0
|
|
20240315,111900,176849190,11010,11010,11010,11010,1
|
|
20240315,111800,176838180,11010,11010,11010,11010,0
|
|
20240315,111700,176838180,11010,11010,11010,11010,0
|
|
20240315,111600,176838180,11010,10990,11010,10990,10
|
|
20240315,111500,176728100,11010,10970,11010,10970,361
|
|
20240315,111400,172759740,10960,10940,10960,10940,154
|
|
20240315,111300,171071920,10960,10940,10970,10940,8
|
|
20240315,111200,170984290,10940,10940,10970,10940,10
|
|
20240315,111100,170874740,10970,10940,10980,10940,17
|
|
20240315,111000,170688380,10970,10960,10970,10930,11
|
|
20240315,110900,170568070,10930,10930,10930,10930,0
|
|
20240315,110800,170568070,10930,10960,10960,10930,4
|
|
20240315,110700,170524290,10930,10930,10930,10930,0
|
|
20240315,110600,170524290,10930,10960,10980,10920,10
|
|
20240315,110500,170414760,10930,10930,10930,10930,0
|
|
20240315,110400,170414760,10930,10980,10980,10920,5
|
|
20240315,110300,170359990,10930,10930,10930,10930,0
|
|
20240315,110200,170359990,10930,10930,10930,10930,0
|
|
20240315,110100,170359990,10930,10960,10960,10930,12
|
|
20240315,110000,170228500,10930,10930,10930,10930,0
|
|
20240315,105900,170228500,10930,10940,10940,10930,2
|
|
20240315,105800,170206630,10920,10950,10950,10910,12
|
|
20240315,105700,170075480,10920,10920,10920,10920,0
|
|
20240315,105600,170075480,10920,10920,10920,10920,184
|
|
20240315,105500,168066200,10900,10960,10960,10900,400
|
|
20240315,105400,163692030,10990,10990,10990,10990,0
|
|
20240315,105300,163692030,10990,10990,10990,10990,0
|
|
20240315,105200,163692030,10990,10990,10990,10990,0
|
|
20240315,105100,163692030,10990,10990,10990,10990,0
|
|
20240315,105000,163692030,10990,10970,10990,10970,2
|
|
20240315,104900,163670070,10990,10990,10990,10990,0
|
|
20240315,104800,163670070,10990,10990,10990,10990,0
|
|
20240315,104700,163670070,10990,10970,10990,10970,26
|
|
20240315,104600,163384460,10960,10960,10960,10960,0
|
|
20240315,104500,163384460,10960,10950,10960,10950,52
|
|
20240315,104400,162814630,10950,10920,10950,10920,1178
|
|
20240315,104300,149925760,10940,10920,10940,10920,21
|
|
20240315,104200,149696040,10940,10940,10940,10940,0
|
|
20240315,104100,149696040,10940,10940,10940,10940,0
|
|
20240315,104000,149696040,10940,10910,10940,10910,6
|
|
20240315,103900,149630490,10900,10900,10900,10900,0
|
|
20240315,103800,149630490,10900,10900,10900,10900,0
|
|
20240315,103700,149630490,10900,10900,10900,10900,0
|
|
20240315,103600,149630490,10900,10900,10900,10900,0
|
|
20240315,103500,149630490,10900,10910,10910,10900,2
|
|
20240315,103400,149608680,10940,10940,10940,10940,0
|
|
20240315,103300,149608680,10940,10940,10940,10910,4
|
|
20240315,103200,149564950,10910,10910,10910,10910,2
|
|
20240315,103100,149543130,10900,10900,10900,10900,0
|
|
20240315,103000,149543130,10900,10900,10900,10900,0
|
|
20240315,102900,149543130,10900,10900,10900,10900,0
|
|
20240315,102800,149543130,10900,10900,10900,10900,0
|
|
20240315,102700,149543130,10900,10910,10910,10900,18
|
|
20240315,102600,149346910,10940,10940,10940,10940,0
|
|
20240315,102500,149346910,10940,10940,10940,10940,0
|
|
20240315,102400,149346910,10940,10930,10940,10930,16
|
|
20240315,102300,149172010,10930,10930,10930,10930,2
|
|
20240315,102200,149150150,10930,10930,10930,10930,3
|
|
20240315,102100,149117360,10920,10920,10920,10920,1
|
|
20240315,102000,149106440,10940,10940,10940,10940,0
|
|
20240315,101900,149106440,10940,10940,10940,10940,0
|
|
20240315,101800,149106440,10940,10940,10940,10940,0
|
|
20240315,101700,149106440,10940,10940,10940,10940,0
|
|
20240315,101600,149106440,10940,10940,10940,10940,0
|
|
20240315,101500,149106440,10940,10940,10940,10940,0
|
|
20240315,101400,149106440,10940,10940,10940,10940,0
|
|
20240315,101300,149106440,10940,10920,10940,10920,4
|
|
20240315,101200,149062700,10950,10950,10950,10950,0
|
|
20240315,101100,149062700,10950,10950,10950,10950,0
|
|
20240315,101000,149062700,10950,10940,10950,10940,2
|
|
20240315,100900,149040810,10950,10940,10950,10940,42
|
|
20240315,100800,148581320,10940,10940,10940,10940,0
|
|
20240315,100700,148581320,10940,10910,10940,10910,1463
|
|
20240315,100600,132601130,10910,10910,10910,10910,113
|
|
20240315,100500,131368300,10910,10910,10910,10910,0
|
|
20240315,100400,131368300,10910,10910,10910,10910,0
|
|
20240315,100300,131368300,10910,10910,10910,10910,0
|
|
20240315,100200,131368300,10910,10910,10910,10910,12
|
|
20240315,100100,131237380,10910,10910,10910,10910,18
|
|
20240315,100000,131041000,10910,10910,10910,10910,0
|
|
20240315,095900,131041000,10910,10910,10910,10910,13
|
|
20240315,095800,130899170,10910,10900,10910,10900,16
|
|
20240315,095700,130724620,10910,10910,10910,10910,0
|
|
20240315,095600,130724620,10910,10910,10910,10910,2
|
|
20240315,095500,130702800,10910,10900,10910,10900,7
|
|
20240315,095400,130626460,10900,10900,10910,10900,4
|
|
20240315,095300,130582840,10910,10910,10910,10910,1
|
|
20240315,095200,130571930,10900,10900,10900,10900,0
|
|
20240315,095100,130571930,10900,10890,10900,10890,1503
|
|
20240315,095000,114192230,10890,10890,10890,10890,0
|
|
20240315,094900,114192230,10890,10890,10890,10890,1
|
|
20240315,094800,114181340,10890,10890,10890,10890,7
|
|
20240315,094700,114105110,10860,10860,10860,10860,0
|
|
20240315,094600,114105110,10860,10900,10900,10860,1765
|
|
20240315,094500,94900670,10890,10930,10930,10890,302
|
|
20240315,094400,91611740,10900,10910,10930,10890,203
|
|
20240315,094300,89399770,10940,10940,10940,10940,0
|
|
20240315,094200,89399770,10940,10940,10940,10940,0
|
|
20240315,094100,89399770,10940,10940,10940,10940,0
|
|
20240315,094000,89399770,10940,10940,10940,10940,0
|
|
20240315,093900,89399770,10940,10940,10940,10940,0
|
|
20240315,093800,89399770,10940,10940,10940,10940,0
|
|
20240315,093700,89399770,10940,10940,10940,10940,0
|
|
20240315,093600,89399770,10940,10940,10940,10940,0
|
|
20240315,093500,89399770,10940,10940,10940,10940,0
|
|
20240315,093400,89399770,10940,10940,10940,10940,0
|
|
20240315,093300,89399770,10940,10940,10940,10940,1
|
|
20240315,093200,89388830,10910,10910,10910,10910,1
|
|
20240315,093100,89377920,10900,10900,10900,10900,0
|
|
20240315,093000,89377920,10900,10900,10900,10900,0
|
|
20240315,092900,89377920,10900,10900,10900,10900,0
|
|
20240315,092800,89377920,10900,10900,10900,10900,0
|
|
20240315,092700,89377920,10900,10900,10900,10900,218
|
|
20240315,092600,87001720,10900,10900,10900,10900,0
|
|
20240315,092500,87001720,10900,10900,10900,10900,0
|
|
20240315,092400,87001720,10900,10900,10900,10900,0
|
|
20240315,092300,87001720,10900,10900,10900,10900,200
|
|
20240315,092200,84821720,10890,10890,10890,10890,0
|
|
20240315,092100,84821720,10890,10890,10890,10890,0
|
|
20240315,092000,84821720,10890,10890,10890,10890,0
|
|
20240315,091900,84821720,10890,10890,10890,10890,0
|
|
20240315,091800,84821720,10890,10940,10940,10890,1683
|
|
20240315,091700,66489280,10930,10930,10930,10930,1
|
|
20240315,091600,66478350,10930,10930,10930,10930,0
|
|
20240315,091500,66478350,10930,10970,10970,10930,2
|
|
20240315,091400,66456450,10930,10920,10990,10920,1113
|
|
20240315,091300,54238030,10970,10970,10970,10970,0
|
|
20240315,091200,54238030,10970,10970,10970,10970,0
|
|
20240315,091100,54238030,10970,10910,10970,10910,107
|
|
20240315,091000,53068480,10930,10910,10930,10910,502
|
|
20240315,090900,47581640,10930,10910,10930,10900,8
|
|
20240315,090800,47494330,10930,10920,10930,10920,7
|
|
20240315,090700,47417850,10910,10910,10910,10910,0
|
|
20240315,090600,47417850,10910,10910,10910,10910,7
|
|
20240315,090500,47341480,10910,10910,10910,10910,8
|
|
20240315,090400,47254200,10910,10920,10920,10910,28
|
|
20240315,090300,46948640,10920,10920,10920,10920,9
|
|
20240315,090200,46850360,10910,10920,10920,10910,234
|
|
20240315,090100,44295460,10920,10990,10990,10920,86
|
|
20240315,090000,43356190,11000,11010,11020,11000,3938
|