669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,200600,1403615710,12830,12830,12830,12830,59683
|
|
20240315,200500,1403615710,12830,12830,12830,12830,0
|
|
20240315,200400,1403615710,12830,12830,12830,12830,0
|
|
20240315,200300,1403615710,12830,12830,12830,12830,0
|
|
20240315,200200,1403615710,12830,12830,12830,12830,0
|
|
20240315,200100,1403615710,12830,12830,12830,12830,0
|
|
20240315,200000,1403615710,12830,12830,12830,12830,0
|
|
20240315,195900,1403615710,12830,12830,12830,12830,0
|
|
20240315,195800,1403615710,12830,12830,12830,12830,0
|
|
20240315,195700,1403615710,12830,12830,12830,12830,0
|
|
20240315,195600,1403615710,12830,12830,12830,12830,0
|
|
20240315,195500,1403615710,12830,12830,12830,12830,0
|
|
20240315,195400,1403615710,12830,12830,12830,12830,0
|
|
20240315,195300,1403615710,12830,12830,12830,12830,0
|
|
20240315,195200,1403615710,12830,12830,12830,12830,0
|
|
20240315,195100,1403615710,12830,12830,12830,12830,0
|
|
20240315,195000,1403615710,12830,12830,12830,12830,0
|
|
20240315,194900,1403615710,12830,12830,12830,12830,0
|
|
20240315,194800,1403615710,12830,12830,12830,12830,0
|
|
20240315,194700,1403615710,12830,12830,12830,12830,0
|
|
20240315,194600,1403615710,12830,12830,12830,12830,0
|
|
20240315,194500,1403615710,12830,12830,12830,12830,0
|
|
20240315,194400,1403615710,12830,12830,12830,12830,0
|
|
20240315,194300,1403615710,12830,12830,12830,12830,0
|
|
20240315,194200,1403615710,12830,12830,12830,12830,0
|
|
20240315,194100,1403615710,12830,12830,12830,12830,0
|
|
20240315,194000,1403615710,12830,12830,12830,12830,0
|
|
20240315,193900,1403615710,12830,12830,12830,12830,0
|
|
20240315,193800,1403615710,12830,12830,12830,12830,0
|
|
20240315,193700,1403615710,12830,12830,12830,12830,0
|
|
20240315,193600,1403615710,12830,12830,12830,12830,59683
|
|
20240315,193500,1403615710,12830,12830,12830,12830,0
|
|
20240315,193400,1403615710,12830,12830,12830,12830,0
|
|
20240315,193300,1403615710,12830,12830,12830,12830,0
|
|
20240315,193200,1403615710,12830,12830,12830,12830,0
|
|
20240315,193100,1403615710,12830,12830,12830,12830,0
|
|
20240315,193000,1403615710,12830,12830,12830,12830,0
|
|
20240315,192900,1403615710,12830,12830,12830,12830,0
|
|
20240315,192800,1403615710,12830,12830,12830,12830,0
|
|
20240315,192700,1403615710,12830,12830,12830,12830,0
|
|
20240315,192600,1403615710,12830,12830,12830,12830,0
|
|
20240315,192500,1403615710,12830,12830,12830,12830,0
|
|
20240315,192400,1403615710,12830,12830,12830,12830,0
|
|
20240315,192300,1403615710,12830,12830,12830,12830,0
|
|
20240315,192200,1403615710,12830,12830,12830,12830,0
|
|
20240315,192100,1403615710,12830,12830,12830,12830,0
|
|
20240315,192000,1403615710,12830,12830,12830,12830,0
|
|
20240315,191900,1403615710,12830,12830,12830,12830,0
|
|
20240315,191800,1403615710,12830,12830,12830,12830,0
|
|
20240315,191700,1403615710,12830,12830,12830,12830,0
|
|
20240315,191600,1403615710,12830,12830,12830,12830,0
|
|
20240315,191500,1403615710,12830,12830,12830,12830,0
|
|
20240315,191400,1403615710,12830,12830,12830,12830,0
|
|
20240315,191300,1403615710,12830,12830,12830,12830,0
|
|
20240315,191200,1403615710,12830,12830,12830,12830,0
|
|
20240315,191100,1403615710,12830,12830,12830,12830,0
|
|
20240315,191000,1403615710,12830,12830,12830,12830,0
|
|
20240315,190900,1403615710,12830,12830,12830,12830,0
|
|
20240315,190800,1403615710,12830,12830,12830,12830,0
|
|
20240315,190700,1403615710,12830,12830,12830,12830,0
|
|
20240315,190600,1403615710,12830,12830,12830,12830,59683
|
|
20240315,190500,1403615710,12830,12830,12830,12830,0
|
|
20240315,190400,1403615710,12830,12830,12830,12830,0
|
|
20240315,190300,1403615710,12830,12830,12830,12830,0
|
|
20240315,190200,1403615710,12830,12830,12830,12830,0
|
|
20240315,190100,1403615710,12830,12830,12830,12830,0
|
|
20240315,190000,1403615710,12830,12830,12830,12830,0
|
|
20240315,185900,1403615710,12830,12830,12830,12830,0
|
|
20240315,185800,1403615710,12830,12830,12830,12830,0
|
|
20240315,185700,1403615710,12830,12830,12830,12830,0
|
|
20240315,185600,1403615710,12830,12830,12830,12830,0
|
|
20240315,185500,1403615710,12830,12830,12830,12830,0
|
|
20240315,185400,1403615710,12830,12830,12830,12830,0
|
|
20240315,185300,1403615710,12830,12830,12830,12830,0
|
|
20240315,185200,1403615710,12830,12830,12830,12830,0
|
|
20240315,185100,1403615710,12830,12830,12830,12830,0
|
|
20240315,185000,1403615710,12830,12830,12830,12830,0
|
|
20240315,184900,1403615710,12830,12830,12830,12830,0
|
|
20240315,184800,1403615710,12830,12830,12830,12830,0
|
|
20240315,184700,1403615710,12830,12830,12830,12830,0
|
|
20240315,184600,1403615710,12830,12830,12830,12830,0
|
|
20240315,184500,1403615710,12830,12830,12830,12830,0
|
|
20240315,184400,1403615710,12830,12830,12830,12830,0
|
|
20240315,184300,1403615710,12830,12830,12830,12830,0
|
|
20240315,184200,1403615710,12830,12830,12830,12830,0
|
|
20240315,184100,1403615710,12830,12830,12830,12830,0
|
|
20240315,184000,1403615710,12830,12830,12830,12830,0
|
|
20240315,183900,1403615710,12830,12830,12830,12830,0
|
|
20240315,183800,1403615710,12830,12830,12830,12830,0
|
|
20240315,183700,1403615710,12830,12830,12830,12830,0
|
|
20240315,183600,1403615710,12830,12830,12830,12830,59683
|
|
20240315,183500,1403615710,12830,12830,12830,12830,0
|
|
20240315,183400,1403615710,12830,12830,12830,12830,0
|
|
20240315,183300,1403615710,12830,12830,12830,12830,0
|
|
20240315,183200,1403615710,12830,12830,12830,12830,0
|
|
20240315,183100,1403615710,12830,12830,12830,12830,0
|
|
20240315,183000,1403615710,12830,12830,12830,12830,0
|
|
20240315,182900,1403615710,12830,12830,12830,12830,0
|
|
20240315,182800,1403615710,12830,12830,12830,12830,0
|
|
20240315,182700,1403615710,12830,12830,12830,12830,0
|
|
20240315,182600,1403615710,12830,12830,12830,12830,0
|
|
20240315,182500,1403615710,12830,12830,12830,12830,0
|
|
20240315,182400,1403615710,12830,12830,12830,12830,0
|
|
20240315,182300,1403615710,12830,12830,12830,12830,0
|
|
20240315,182200,1403615710,12830,12830,12830,12830,0
|
|
20240315,182100,1403615710,12830,12830,12830,12830,0
|
|
20240315,182000,1403615710,12830,12830,12830,12830,0
|
|
20240315,181900,1403615710,12830,12830,12830,12830,0
|
|
20240315,181800,1403615710,12830,12830,12830,12830,0
|
|
20240315,181700,1403615710,12830,12830,12830,12830,0
|
|
20240315,181600,1403615710,12830,12830,12830,12830,0
|
|
20240315,181500,1403615710,12830,12830,12830,12830,0
|
|
20240315,181400,1403615710,12830,12830,12830,12830,0
|
|
20240315,181300,1403615710,12830,12830,12830,12830,0
|
|
20240315,181200,1403615710,12830,12830,12830,12830,0
|
|
20240315,181100,1403615710,12830,12830,12830,12830,0
|
|
20240315,181000,1403615710,12830,12830,12830,12830,0
|
|
20240315,180900,1403615710,12830,12830,12830,12830,0
|
|
20240315,180800,1403615710,12830,12830,12830,12830,0
|
|
20240315,180700,1403615710,12830,12830,12830,12830,0
|
|
20240315,180600,1403615710,12830,12830,12830,12830,59683
|
|
20240315,180500,1403615710,12830,12830,12830,12830,0
|
|
20240315,180400,1403615710,12830,12830,12830,12830,0
|
|
20240315,180300,1403615710,12830,12830,12830,12830,0
|
|
20240315,180200,1403615710,12830,12830,12830,12830,0
|
|
20240315,180100,1403615710,12830,12830,12830,12830,0
|
|
20240315,180000,1403615710,12830,12830,12830,12830,0
|
|
20240315,175900,1403615710,12830,12830,12830,12830,0
|
|
20240315,175800,1403615710,12830,12830,12830,12830,0
|
|
20240315,175700,1403615710,12830,12830,12830,12830,0
|
|
20240315,175600,1403615710,12830,12830,12830,12830,0
|
|
20240315,175500,1403615710,12830,12830,12830,12830,0
|
|
20240315,175400,1403615710,12830,12830,12830,12830,0
|
|
20240315,175300,1403615710,12830,12830,12830,12830,0
|
|
20240315,175200,1403615710,12830,12830,12830,12830,0
|
|
20240315,175100,1403615710,12830,12830,12830,12830,0
|
|
20240315,175000,1403615710,12830,12830,12830,12830,0
|
|
20240315,174900,1403615710,12830,12830,12830,12830,0
|
|
20240315,174800,1403615710,12830,12830,12830,12830,0
|
|
20240315,174700,1403615710,12830,12830,12830,12830,0
|
|
20240315,174600,1403615710,12830,12830,12830,12830,0
|
|
20240315,174500,1403615710,12830,12830,12830,12830,0
|
|
20240315,174400,1403615710,12830,12830,12830,12830,0
|
|
20240315,174300,1403615710,12830,12830,12830,12830,0
|
|
20240315,174200,1403615710,12830,12830,12830,12830,0
|
|
20240315,174100,1403615710,12830,12830,12830,12830,0
|
|
20240315,174000,1403615710,12830,12830,12830,12830,0
|
|
20240315,173900,1403615710,12830,12830,12830,12830,0
|
|
20240315,173800,1403615710,12830,12830,12830,12830,0
|
|
20240315,173700,1403615710,12830,12830,12830,12830,0
|
|
20240315,173600,1403615710,12830,12830,12830,12830,59683
|
|
20240315,173500,1403615710,12830,12830,12830,12830,0
|
|
20240315,173400,1403615710,12830,12830,12830,12830,0
|
|
20240315,173300,1403615710,12830,12830,12830,12830,0
|
|
20240315,173200,1403615710,12830,12830,12830,12830,0
|
|
20240315,173100,1403615710,12830,12830,12830,12830,0
|
|
20240315,173000,1403615710,12830,12830,12830,12830,0
|
|
20240315,172900,1403615710,12830,12830,12830,12830,0
|
|
20240315,172800,1403615710,12830,12830,12830,12830,0
|
|
20240315,172700,1403615710,12830,12830,12830,12830,0
|
|
20240315,172600,1403615710,12830,12830,12830,12830,0
|
|
20240315,172500,1403615710,12830,12830,12830,12830,0
|
|
20240315,172400,1403615710,12830,12830,12830,12830,0
|
|
20240315,172300,1403615710,12830,12830,12830,12830,0
|
|
20240315,172200,1403615710,12830,12830,12830,12830,0
|
|
20240315,172100,1403615710,12830,12830,12830,12830,0
|
|
20240315,172000,1403615710,12830,12830,12830,12830,0
|
|
20240315,171900,1403615710,12830,12830,12830,12830,0
|
|
20240315,171800,1403615710,12830,12830,12830,12830,0
|
|
20240315,171700,1403615710,12830,12830,12830,12830,0
|
|
20240315,171600,1403615710,12830,12830,12830,12830,0
|
|
20240315,171500,1403615710,12830,12830,12830,12830,0
|
|
20240315,171400,1403615710,12830,12830,12830,12830,0
|
|
20240315,171300,1403615710,12830,12830,12830,12830,0
|
|
20240315,171200,1403615710,12830,12830,12830,12830,0
|
|
20240315,171100,1403615710,12830,12830,12830,12830,0
|
|
20240315,171000,1403615710,12830,12830,12830,12830,0
|
|
20240315,170900,1403615710,12830,12830,12830,12830,0
|
|
20240315,170800,1403615710,12830,12830,12830,12830,0
|
|
20240315,170700,1403615710,12830,12830,12830,12830,0
|
|
20240315,170600,1403615710,12830,12830,12830,12830,59683
|
|
20240315,170500,1403615710,12830,12830,12830,12830,0
|
|
20240315,170400,1403615710,12830,12830,12830,12830,0
|
|
20240315,170300,1403615710,12830,12830,12830,12830,0
|
|
20240315,170200,1403615710,12830,12830,12830,12830,0
|
|
20240315,170100,1403615710,12830,12830,12830,12830,0
|
|
20240315,170000,1403615710,12830,12830,12830,12830,0
|
|
20240315,165900,1403615710,12830,12830,12830,12830,0
|
|
20240315,165800,1403615710,12830,12830,12830,12830,0
|
|
20240315,165700,1403615710,12830,12830,12830,12830,0
|
|
20240315,165600,1403615710,12830,12830,12830,12830,0
|
|
20240315,165500,1403615710,12830,12830,12830,12830,0
|
|
20240315,165400,1403615710,12830,12830,12830,12830,0
|
|
20240315,165300,1403615710,12830,12830,12830,12830,0
|
|
20240315,165200,1403615710,12830,12830,12830,12830,0
|
|
20240315,165100,1403615710,12830,12830,12830,12830,0
|
|
20240315,165000,1403615710,12830,12830,12830,12830,0
|
|
20240315,164900,1403615710,12830,12830,12830,12830,0
|
|
20240315,164800,1403615710,12830,12830,12830,12830,0
|
|
20240315,164700,1403615710,12830,12830,12830,12830,0
|
|
20240315,164600,1403615710,12830,12830,12830,12830,0
|
|
20240315,164500,1403615710,12830,12830,12830,12830,0
|
|
20240315,164400,1403615710,12830,12830,12830,12830,0
|
|
20240315,164300,1403615710,12830,12830,12830,12830,0
|
|
20240315,164200,1403615710,12830,12830,12830,12830,0
|
|
20240315,164100,1403615710,12830,12830,12830,12830,0
|
|
20240315,164000,1403615710,12830,12830,12830,12830,0
|
|
20240315,163900,1403615710,12830,12830,12830,12830,0
|
|
20240315,163800,1403615710,12830,12830,12830,12830,0
|
|
20240315,163700,1403615710,12830,12830,12830,12830,0
|
|
20240315,163600,1403615710,12830,12830,12830,12830,59683
|
|
20240315,163500,1403615710,12830,12830,12830,12830,0
|
|
20240315,163400,1403615710,12830,12830,12830,12830,0
|
|
20240315,163300,1403615710,12830,12830,12830,12830,0
|
|
20240315,163200,1403615710,12830,12830,12830,12830,0
|
|
20240315,163100,1403615710,12830,12830,12830,12830,0
|
|
20240315,163000,1403615710,12830,12830,12830,12830,0
|
|
20240315,162900,1403615710,12830,12830,12830,12830,0
|
|
20240315,162800,1403615710,12830,12830,12830,12830,0
|
|
20240315,162700,1403615710,12830,12830,12830,12830,0
|
|
20240315,162600,1403615710,12830,12830,12830,12830,0
|
|
20240315,162500,1403615710,12830,12830,12830,12830,0
|
|
20240315,162400,1403615710,12830,12830,12830,12830,0
|
|
20240315,162300,1403615710,12830,12830,12830,12830,0
|
|
20240315,162200,1403615710,12830,12830,12830,12830,0
|
|
20240315,162100,1403615710,12830,12830,12830,12830,0
|
|
20240315,162000,1403615710,12830,12830,12830,12830,0
|
|
20240315,161900,1403615710,12830,12830,12830,12830,0
|
|
20240315,161800,1403615710,12830,12830,12830,12830,0
|
|
20240315,161700,1403615710,12830,12830,12830,12830,0
|
|
20240315,161600,1403615710,12830,12830,12830,12830,0
|
|
20240315,161500,1403615710,12830,12830,12830,12830,0
|
|
20240315,161400,1403615710,12830,12830,12830,12830,0
|
|
20240315,161300,1403615710,12830,12830,12830,12830,0
|
|
20240315,161200,1403615710,12830,12830,12830,12830,0
|
|
20240315,161100,1403615710,12830,12830,12830,12830,0
|
|
20240315,161000,1403615710,12830,12830,12830,12830,0
|
|
20240315,160900,1403615710,12830,12830,12830,12830,0
|
|
20240315,160800,1403615710,12830,12830,12830,12830,0
|
|
20240315,160700,1403615710,12830,12830,12830,12830,0
|
|
20240315,160600,1403615710,12830,12830,12830,12830,59683
|
|
20240315,160500,1403615710,12830,12830,12830,12830,0
|
|
20240315,160400,1403615710,12830,12830,12830,12830,0
|
|
20240315,160300,1403615710,12830,12830,12830,12830,0
|
|
20240315,160200,1403615710,12830,12830,12830,12830,0
|
|
20240315,160100,1403615710,12830,12830,12830,12830,0
|
|
20240315,160000,1403615710,12830,12830,12830,12830,0
|
|
20240315,155900,1403615710,12830,12830,12830,12830,0
|
|
20240315,155800,1403615710,12830,12830,12830,12830,0
|
|
20240315,155700,1403615710,12830,12830,12830,12830,0
|
|
20240315,155600,1403615710,12830,12830,12830,12830,0
|
|
20240315,155500,1403615710,12830,12830,12830,12830,0
|
|
20240315,155400,1403615710,12830,12830,12830,12830,0
|
|
20240315,155300,1403615710,12830,12830,12830,12830,0
|
|
20240315,155200,1403615710,12830,12830,12830,12830,0
|
|
20240315,155100,1403615710,12830,12830,12830,12830,0
|
|
20240315,155000,1403615710,12830,12830,12830,12830,0
|
|
20240315,154900,1403615710,12830,12830,12830,12830,0
|
|
20240315,154800,1403615710,12830,12830,12830,12830,0
|
|
20240315,154700,1403615710,12830,12830,12830,12830,0
|
|
20240315,154600,1403615710,12830,12830,12830,12830,0
|
|
20240315,154500,1403615710,12830,12830,12830,12830,0
|
|
20240315,154400,1403615710,12830,12830,12830,12830,0
|
|
20240315,154300,1403615710,12830,12830,12830,12830,0
|
|
20240315,154200,1403615710,12830,12830,12830,12830,0
|
|
20240315,154100,1403615710,12830,12830,12830,12830,0
|
|
20240315,154000,1403615710,12830,12830,12830,12830,0
|
|
20240315,153900,1403615710,12830,12830,12830,12830,0
|
|
20240315,153800,1403615710,12830,12830,12830,12830,0
|
|
20240315,153700,1403615710,12830,12830,12830,12830,0
|
|
20240315,153600,1403615710,12830,12830,12830,12830,59683
|
|
20240315,153500,1403615710,12830,12830,12830,12830,0
|
|
20240315,153400,1403615710,12830,12830,12830,12830,0
|
|
20240315,153300,1403615710,12830,12830,12830,12830,0
|
|
20240315,153200,1403615710,12830,12830,12830,12830,0
|
|
20240315,153100,1403615710,12830,12830,12830,12830,0
|
|
20240315,153000,1403615710,12830,12830,12830,12830,59683
|
|
20240315,152900,637882820,12950,12950,12950,12950,0
|
|
20240315,152800,637882820,12950,12950,12950,12950,0
|
|
20240315,152700,637882820,12950,12950,12950,12950,0
|
|
20240315,152600,637882820,12950,12950,12950,12950,0
|
|
20240315,152500,637882820,12950,12950,12950,12950,0
|
|
20240315,152400,637882820,12950,12950,12950,12950,0
|
|
20240315,152300,637882820,12950,12950,12950,12950,0
|
|
20240315,152200,637882820,12950,12950,12950,12950,0
|
|
20240315,152100,637882820,12950,12950,12950,12950,0
|
|
20240315,152000,637882820,12950,12950,12950,12950,0
|
|
20240315,151900,637882820,12950,12900,12950,12890,538
|
|
20240315,151800,630941180,12910,12910,12910,12910,11
|
|
20240315,151700,630799170,12920,12920,12920,12920,10
|
|
20240315,151600,630669970,12920,12890,12920,12890,900
|
|
20240315,151500,619068940,12900,12920,12920,12900,32
|
|
20240315,151400,618655940,12890,12890,12920,12890,151
|
|
20240315,151300,616709490,12890,12900,12920,12890,152
|
|
20240315,151200,614749210,12900,12910,12910,12900,72
|
|
20240315,151100,613820390,12900,12930,12930,12900,136
|
|
20240315,151000,612065020,12920,12920,12920,12920,58
|
|
20240315,150900,611315660,12920,12930,12930,12920,181
|
|
20240315,150800,608977130,12930,12930,12930,12930,1
|
|
20240315,150700,608964200,12920,12920,12920,12920,59
|
|
20240315,150600,608201920,12920,12920,12920,12920,0
|
|
20240315,150500,608201920,12920,12920,12920,12920,220
|
|
20240315,150400,605359520,12920,12920,12920,12920,0
|
|
20240315,150300,605359520,12920,12920,12920,12920,1
|
|
20240315,150200,605346600,12920,12920,12920,12920,148
|
|
20240315,150100,603434440,12920,12910,12920,12910,25
|
|
20240315,150000,603111680,12920,12930,12930,12920,2
|
|
20240315,145900,603085830,12900,12920,12920,12900,37
|
|
20240315,145800,602608390,12900,12900,12900,12900,293
|
|
20240315,145700,598828690,12900,12900,12900,12900,100
|
|
20240315,145600,597538690,12900,12910,12910,12900,987
|
|
20240315,145500,584797060,12920,12920,12920,12920,0
|
|
20240315,145400,584797060,12920,12930,12930,12910,350
|
|
20240315,145300,580276010,12930,12930,12930,12930,0
|
|
20240315,145200,580276010,12930,12930,12930,12930,0
|
|
20240315,145100,580276010,12930,12930,12930,12930,5
|
|
20240315,145000,580211360,12930,12930,12930,12930,50
|
|
20240315,144900,579564860,12930,12930,12930,12930,0
|
|
20240315,144800,579564860,12930,12920,12930,12920,45
|
|
20240315,144700,578983410,12920,12920,12920,12920,147
|
|
20240315,144600,577084170,12910,12910,12910,12910,0
|
|
20240315,144500,577084170,12910,12910,12910,12910,0
|
|
20240315,144400,577084170,12910,12910,12910,12910,0
|
|
20240315,144300,577084170,12910,12910,12910,12910,0
|
|
20240315,144200,577084170,12910,12910,12910,12910,0
|
|
20240315,144100,577084170,12910,12910,12910,12910,1
|
|
20240315,144000,577071260,12910,12910,12910,12910,5
|
|
20240315,143900,577006710,12910,12910,12910,12910,3
|
|
20240315,143800,576967980,12910,12910,12910,12910,34
|
|
20240315,143700,576529040,12930,12930,12930,12930,0
|
|
20240315,143600,576529040,12930,12930,12930,12930,49
|
|
20240315,143500,575895470,12940,12940,12940,12940,0
|
|
20240315,143400,575895470,12940,12940,12940,12940,2
|
|
20240315,143300,575869590,12940,12940,12940,12940,0
|
|
20240315,143200,575869590,12940,12900,12940,12900,53
|
|
20240315,143100,575185820,12910,12940,12940,12910,205
|
|
20240315,143000,572539240,12910,12910,12910,12910,51
|
|
20240315,142900,571880830,12940,12940,12940,12940,0
|
|
20240315,142800,571880830,12940,12940,12940,12940,0
|
|
20240315,142700,571880830,12940,12940,12940,12940,0
|
|
20240315,142600,571880830,12940,12940,12940,12940,29
|
|
20240315,142500,571505570,12940,12940,12940,12940,0
|
|
20240315,142400,571505570,12940,12940,12940,12940,0
|
|
20240315,142300,571505570,12940,12940,12940,12940,28
|
|
20240315,142200,571143250,12940,12940,12940,12940,0
|
|
20240315,142100,571143250,12940,12940,12940,12940,0
|
|
20240315,142000,571143250,12940,12940,12940,12940,0
|
|
20240315,141900,571143250,12940,12940,12940,12940,29
|
|
20240315,141800,570767990,12910,12910,12910,12910,1
|
|
20240315,141700,570755080,12940,12940,12940,12940,2
|
|
20240315,141600,570729200,12940,12940,12940,12940,1
|
|
20240315,141500,570716260,12900,12920,12940,12900,126
|
|
20240315,141400,569088500,12900,12920,12920,12900,2355
|
|
20240315,141300,538700620,12920,12920,12920,12920,0
|
|
20240315,141200,538700620,12920,12920,12920,12920,0
|
|
20240315,141100,538700620,12920,12920,12920,12920,27
|
|
20240315,141000,538351780,12920,12920,12920,12920,141
|
|
20240315,140900,536530060,12930,12930,12930,12930,0
|
|
20240315,140800,536530060,12930,12930,12930,12930,2
|
|
20240315,140700,536504200,12930,12930,12930,12930,57
|
|
20240315,140600,535767190,12950,12950,12950,12950,1
|
|
20240315,140500,535754240,12930,12930,12930,12930,81
|
|
20240315,140400,534706910,12940,12940,12940,12940,86
|
|
20240315,140300,533594070,12950,12950,12950,12940,31
|
|
20240315,140200,533192630,12950,12950,12950,12950,0
|
|
20240315,140100,533192630,12950,12950,12950,12950,1
|
|
20240315,140000,533179680,12960,12960,12960,12960,0
|
|
20240315,135900,533179680,12960,12960,12960,12960,0
|
|
20240315,135800,533179680,12960,12960,12960,12960,0
|
|
20240315,135700,533179680,12960,12950,12960,12940,100
|
|
20240315,135600,531885650,12960,12960,12960,12960,11
|
|
20240315,135500,531743090,12960,12960,12960,12960,0
|
|
20240315,135400,531743090,12960,12960,12960,12960,1
|
|
20240315,135300,531730130,12940,12960,12960,12940,200
|
|
20240315,135200,529140010,12960,12960,12960,12960,0
|
|
20240315,135100,529140010,12960,12960,12960,12960,0
|
|
20240315,135000,529140010,12960,12960,12960,12960,82
|
|
20240315,134900,528077290,12960,12960,12960,12960,0
|
|
20240315,134800,528077290,12960,12960,12960,12960,0
|
|
20240315,134700,528077290,12960,12960,12960,12960,8
|
|
20240315,134600,527973610,12960,12960,12960,12960,1
|
|
20240315,134500,527960650,12960,12960,12960,12960,0
|
|
20240315,134400,527960650,12960,12960,12960,12960,50
|
|
20240315,134300,527312650,12960,12960,12960,12960,0
|
|
20240315,134200,527312650,12960,12960,12960,12960,0
|
|
20240315,134100,527312650,12960,12960,12960,12960,0
|
|
20240315,134000,527312650,12960,12960,12960,12960,1
|
|
20240315,133900,527299690,12960,12960,12960,12960,827
|
|
20240315,133800,516581770,12960,12960,12960,12960,33
|
|
20240315,133700,516154090,12970,12970,12970,12970,1
|
|
20240315,133600,516141120,12970,12970,12970,12970,5
|
|
20240315,133500,516076270,12960,12960,12960,12960,0
|
|
20240315,133400,516076270,12960,12960,12960,12960,3
|
|
20240315,133300,516037390,12960,12960,12960,12960,10
|
|
20240315,133200,515907790,12960,12960,12960,12960,0
|
|
20240315,133100,515907790,12960,12960,12960,12960,0
|
|
20240315,133000,515907790,12960,12960,12960,12960,1
|
|
20240315,132900,515894830,12970,12970,12970,12970,0
|
|
20240315,132800,515894830,12970,12970,12970,12970,76
|
|
20240315,132700,514909110,12960,12960,12960,12960,0
|
|
20240315,132600,514909110,12960,12960,12960,12960,0
|
|
20240315,132500,514909110,12960,12960,12960,12960,0
|
|
20240315,132400,514909110,12960,12960,12960,12960,0
|
|
20240315,132300,514909110,12960,12960,12960,12960,10
|
|
20240315,132200,514779510,12970,12970,12970,12970,1
|
|
20240315,132100,514766540,12960,12960,12960,12960,0
|
|
20240315,132000,514766540,12960,12960,12960,12960,0
|
|
20240315,131900,514766540,12960,12960,12960,12960,0
|
|
20240315,131800,514766540,12960,12960,12960,12960,0
|
|
20240315,131700,514766540,12960,12960,12960,12960,0
|
|
20240315,131600,514766540,12960,12960,12960,12960,0
|
|
20240315,131500,514766540,12960,12960,12960,12960,0
|
|
20240315,131400,514766540,12960,12960,12960,12960,8
|
|
20240315,131300,514662860,12960,12970,12970,12960,5
|
|
20240315,131200,514598050,12990,12990,12990,12990,0
|
|
20240315,131100,514598050,12990,12990,12990,12990,0
|
|
20240315,131000,514598050,12990,12990,12990,12990,1
|
|
20240315,130900,514585060,12960,12990,12990,12960,80
|
|
20240315,130800,513546760,12990,12990,12990,12990,0
|
|
20240315,130700,513546760,12990,12990,12990,12990,0
|
|
20240315,130600,513546760,12990,12990,12990,12990,0
|
|
20240315,130500,513546760,12990,12990,12990,12990,0
|
|
20240315,130400,513546760,12990,12990,12990,12990,0
|
|
20240315,130300,513546760,12990,12970,12990,12970,36
|
|
20240315,130200,513079820,12980,12980,12980,12980,35
|
|
20240315,130100,512625520,13000,13000,13000,13000,0
|
|
20240315,130000,512625520,13000,13000,13000,13000,1
|
|
20240315,125900,512612520,12980,12980,12980,12980,0
|
|
20240315,125800,512612520,12980,12980,12980,12980,0
|
|
20240315,125700,512612520,12980,12980,12980,12980,0
|
|
20240315,125600,512612520,12980,12980,12980,12980,0
|
|
20240315,125500,512612520,12980,12970,12980,12970,200
|
|
20240315,125400,510017520,12960,12960,12960,12960,0
|
|
20240315,125300,510017520,12960,12950,12960,12950,71
|
|
20240315,125200,509097840,12950,12950,12950,12950,15
|
|
20240315,125100,508903590,12950,12950,12950,12950,153
|
|
20240315,125000,506922240,12950,12950,12950,12950,100
|
|
20240315,124900,505627240,12950,12950,12950,12950,1
|
|
20240315,124800,505614290,12930,12930,12930,12930,66
|
|
20240315,124700,504760910,12930,12930,12930,12930,0
|
|
20240315,124600,504760910,12930,12930,12930,12930,0
|
|
20240315,124500,504760910,12930,12930,12930,12930,3
|
|
20240315,124400,504722120,12930,12930,12930,12930,59
|
|
20240315,124300,503959250,12950,12950,12950,12930,65
|
|
20240315,124200,503118680,12950,12950,12950,12950,38
|
|
20240315,124100,502626580,12950,12950,12950,12950,0
|
|
20240315,124000,502626580,12950,12950,12950,12950,1
|
|
20240315,123900,502613630,12920,12920,12920,12920,45
|
|
20240315,123800,502032230,12950,12950,12950,12950,0
|
|
20240315,123700,502032230,12950,12950,12950,12950,0
|
|
20240315,123600,502032230,12950,12940,12950,12930,24
|
|
20240315,123500,501721780,12950,12950,12950,12950,1
|
|
20240315,123400,501708830,12950,12950,12950,12950,2
|
|
20240315,123300,501682930,12950,12950,12950,12950,1
|
|
20240315,123200,501669980,12920,12920,12920,12920,111
|
|
20240315,123100,500235860,12920,12920,12920,12920,0
|
|
20240315,123000,500235860,12920,12910,12920,12910,178
|
|
20240315,122900,497937870,12900,12910,12910,12900,237
|
|
20240315,122800,494880060,12900,12910,12910,12900,671
|
|
20240315,122700,486224150,12910,12910,12910,12900,653
|
|
20240315,122600,477795440,12910,12900,12910,12900,225
|
|
20240315,122500,474892690,12900,12900,12900,12900,5
|
|
20240315,122400,474828190,12910,12910,12910,12900,18
|
|
20240315,122300,474595890,12910,12910,12910,12910,299
|
|
20240315,122200,470735800,12910,12910,12910,12910,207
|
|
20240315,122100,468063430,12910,12910,12910,12910,0
|
|
20240315,122000,468063430,12910,12910,12910,12910,5
|
|
20240315,121900,467998880,12880,12900,12900,12880,843
|
|
20240315,121800,457129260,12910,12910,12910,12900,33
|
|
20240315,121700,456703500,12900,12910,12910,12900,2607
|
|
20240315,121600,423072880,12910,12910,12910,12910,109
|
|
20240315,121500,421665690,12900,12900,12900,12900,94
|
|
20240315,121400,420453090,12900,12920,12920,12900,1813
|
|
20240315,121300,397054630,12920,12930,12940,12920,72
|
|
20240315,121200,396123880,12950,12950,12950,12950,0
|
|
20240315,121100,396123880,12950,12950,12950,12950,43
|
|
20240315,121000,395567030,12950,12950,12950,12950,0
|
|
20240315,120900,395567030,12950,12950,12950,12950,0
|
|
20240315,120800,395567030,12950,12950,12950,12950,182
|
|
20240315,120700,393210130,12970,12970,12970,12970,0
|
|
20240315,120600,393210130,12970,12970,12970,12970,0
|
|
20240315,120500,393210130,12970,12980,12980,12970,41
|
|
20240315,120400,392678260,12980,12980,12980,12980,0
|
|
20240315,120300,392678260,12980,12980,12980,12980,0
|
|
20240315,120200,392678260,12980,12980,12980,12980,1
|
|
20240315,120100,392665280,12910,12970,12970,12910,2311
|
|
20240315,120000,362761150,12970,12980,12980,12970,124
|
|
20240315,115900,361152660,12980,12980,12980,12980,21
|
|
20240315,115800,360880080,12980,12980,12980,12980,0
|
|
20240315,115700,360880080,12980,12990,12990,12970,23
|
|
20240315,115600,360581690,12980,12980,12980,12980,163
|
|
20240315,115500,358465950,12980,12980,12980,12980,0
|
|
20240315,115400,358465950,12980,12980,12980,12980,0
|
|
20240315,115300,358465950,12980,12980,12980,12980,103
|
|
20240315,115200,357129010,12970,12980,12980,12970,409
|
|
20240315,115100,351820560,12980,12990,12990,12980,285
|
|
20240315,115000,348120660,12980,12980,12980,12980,0
|
|
20240315,114900,348120660,12980,12990,12990,12980,556
|
|
20240315,114800,340898510,13000,13000,13000,13000,205
|
|
20240315,114700,338233510,13000,13000,13000,13000,2
|
|
20240315,114600,338207510,13000,13000,13000,13000,0
|
|
20240315,114500,338207510,13000,13000,13000,13000,2
|
|
20240315,114400,338181510,12990,13000,13000,12990,197
|
|
20240315,114300,335620820,13000,13000,13000,13000,64
|
|
20240315,114200,334788820,13000,13000,13000,13000,11
|
|
20240315,114100,334645820,13000,13000,13000,13000,14
|
|
20240315,114000,334463820,13000,13000,13000,13000,10
|
|
20240315,113900,334333820,13000,13000,13000,13000,1
|
|
20240315,113800,334320820,12990,12990,12990,12990,300
|
|
20240315,113700,330423820,12990,12990,12990,12990,12
|
|
20240315,113600,330267940,12980,12980,12990,12980,751
|
|
20240315,113500,320515960,12980,13010,13010,12980,4826
|
|
20240315,113400,257799270,13010,13000,13010,13000,333
|
|
20240315,113300,253470260,13000,13030,13030,13000,2278
|
|
20240315,113200,223830160,13070,13070,13070,13070,0
|
|
20240315,113100,223830160,13070,13070,13070,13070,0
|
|
20240315,113000,223830160,13070,13070,13070,13070,0
|
|
20240315,112900,223830160,13070,13080,13080,13030,191
|
|
20240315,112800,221340940,13070,13070,13070,13070,52
|
|
20240315,112700,220661300,13080,13080,13080,13080,0
|
|
20240315,112600,220661300,13080,13080,13080,13080,0
|
|
20240315,112500,220661300,13080,13080,13080,13080,200
|
|
20240315,112400,218045300,13030,13040,13090,13030,176
|
|
20240315,112300,215750710,13090,13090,13090,13090,0
|
|
20240315,112200,215750710,13090,13090,13090,13090,0
|
|
20240315,112100,215750710,13090,13090,13090,13090,50
|
|
20240315,112000,215096210,13090,13050,13090,13050,85
|
|
20240315,111900,213986920,13090,13090,13090,13090,0
|
|
20240315,111800,213986920,13090,13090,13090,13090,0
|
|
20240315,111700,213986920,13090,13090,13090,13090,0
|
|
20240315,111600,213986920,13090,13090,13090,13090,0
|
|
20240315,111500,213986920,13090,13090,13090,13090,1
|
|
20240315,111400,213973830,13080,13060,13080,13060,480
|
|
20240315,111300,207700190,13060,13060,13060,13060,2
|
|
20240315,111200,207674070,13060,13060,13060,13060,1
|
|
20240315,111100,207661010,13050,13050,13050,13050,100
|
|
20240315,111000,206356010,13020,13020,13020,13020,0
|
|
20240315,110900,206356010,13020,13020,13020,13020,0
|
|
20240315,110800,206356010,13020,13040,13080,13020,182
|
|
20240315,110700,203984450,13030,13050,13050,13020,443
|
|
20240315,110600,198210540,13090,13090,13090,13090,0
|
|
20240315,110500,198210540,13090,13070,13090,13070,51
|
|
20240315,110400,197543950,13090,13060,13090,13060,84
|
|
20240315,110300,196446740,13050,13050,13050,13050,98
|
|
20240315,110200,195167840,13040,13050,13050,13040,684
|
|
20240315,110100,186242750,13050,13050,13050,13050,311
|
|
20240315,110000,182184200,13090,13090,13090,13090,5
|
|
20240315,105900,182118750,13100,13100,13100,13100,0
|
|
20240315,105800,182118750,13100,13100,13100,13100,0
|
|
20240315,105700,182118750,13100,13060,13100,13050,460
|
|
20240315,105600,176112220,13060,13060,13060,13060,244
|
|
20240315,105500,172925580,13100,13060,13100,13060,59
|
|
20240315,105400,172155000,13100,13100,13100,13100,1
|
|
20240315,105300,172141900,13100,13100,13100,13100,1
|
|
20240315,105200,172128800,13060,13110,13110,13060,38
|
|
20240315,105100,171632470,13060,13060,13060,13060,165
|
|
20240315,105000,169477570,13110,13060,13110,13060,1382
|
|
20240315,104900,151368600,13110,13110,13110,13110,0
|
|
20240315,104800,151368600,13110,13060,13110,13050,387
|
|
20240315,104700,146314620,13110,13110,13110,13110,1
|
|
20240315,104600,146301510,13060,13070,13110,13060,244
|
|
20240315,104500,143113950,13070,13070,13070,13070,90
|
|
20240315,104400,141937650,13090,13090,13090,13090,1
|
|
20240315,104300,141924560,13090,13080,13090,13070,233
|
|
20240315,104200,138877820,13100,13100,13100,13100,2
|
|
20240315,104100,138851620,13080,13100,13100,13080,10
|
|
20240315,104000,138720780,13080,13100,13100,13080,9
|
|
20240315,103900,138602920,13080,13090,13110,13080,145
|
|
20240315,103800,136704130,13130,13130,13130,13130,0
|
|
20240315,103700,136704130,13130,13100,13130,13100,11
|
|
20240315,103600,136560000,13100,13100,13100,13100,0
|
|
20240315,103500,136560000,13100,13100,13130,13100,40
|
|
20240315,103400,136035940,13130,13130,13130,13130,1
|
|
20240315,103300,136022810,13140,13140,13140,13140,2
|
|
20240315,103200,135996530,13140,13090,13140,13090,4
|
|
20240315,103100,135944120,13080,13140,13140,13080,25
|
|
20240315,103000,135616460,13140,13140,13140,13140,0
|
|
20240315,102900,135616460,13140,13140,13140,13140,1
|
|
20240315,102800,135603320,13140,13140,13140,13140,0
|
|
20240315,102700,135603320,13140,13140,13140,13140,1
|
|
20240315,102600,135590180,13140,13090,13140,13090,47
|
|
20240315,102500,134974450,13140,13090,13140,13090,210
|
|
20240315,102400,132225500,13070,13070,13070,13070,1
|
|
20240315,102300,132212430,13080,13120,13120,13070,311
|
|
20240315,102200,128140980,13160,13160,13160,13160,1
|
|
20240315,102100,128127820,13160,13160,13160,13160,0
|
|
20240315,102000,128127820,13160,13160,13160,13160,4
|
|
20240315,101900,128075180,13120,13160,13160,13120,20
|
|
20240315,101800,127812740,13160,13160,13160,13160,0
|
|
20240315,101700,127812740,13160,13160,13160,13160,0
|
|
20240315,101600,127812740,13160,13160,13160,13160,0
|
|
20240315,101500,127812740,13160,13160,13160,13160,0
|
|
20240315,101400,127812740,13160,13160,13160,13160,0
|
|
20240315,101300,127812740,13160,13160,13160,13160,200
|
|
20240315,101200,125180740,13160,13160,13160,13160,0
|
|
20240315,101100,125180740,13160,13160,13160,13160,0
|
|
20240315,101000,125180740,13160,13130,13160,13130,3
|
|
20240315,100900,125141320,13160,13160,13160,13160,0
|
|
20240315,100800,125141320,13160,13160,13160,13160,1
|
|
20240315,100700,125128160,13150,13150,13150,13150,0
|
|
20240315,100600,125128160,13150,13160,13160,13150,33
|
|
20240315,100500,124694200,13150,13150,13150,13150,76
|
|
20240315,100400,123694800,13170,13170,13170,13170,0
|
|
20240315,100300,123694800,13170,13170,13170,13170,0
|
|
20240315,100200,123694800,13170,13170,13170,13170,0
|
|
20240315,100100,123694800,13170,13170,13170,13170,0
|
|
20240315,100000,123694800,13170,13170,13170,13170,1
|
|
20240315,095900,123681630,13170,13170,13180,13170,4
|
|
20240315,095800,123628930,13180,13180,13180,13180,1
|
|
20240315,095700,123615750,13120,13120,13120,13120,326
|
|
20240315,095600,119338630,13120,13120,13120,13120,0
|
|
20240315,095500,119338630,13120,13120,13120,13110,131
|
|
20240315,095400,117620910,13120,13110,13120,13110,78
|
|
20240315,095300,116598300,13110,13110,13110,13110,1
|
|
20240315,095200,116585190,13120,13110,13120,13110,100
|
|
20240315,095100,115273200,13120,13120,13180,13110,41
|
|
20240315,095000,114735230,13180,13090,13180,13090,49
|
|
20240315,094900,114092190,13100,13170,13180,13100,101
|
|
20240315,094800,112761800,13200,13090,13200,13090,138
|
|
20240315,094700,110953910,13080,13080,13080,13080,0
|
|
20240315,094600,110953910,13080,13080,13080,13050,141
|
|
20240315,094500,109111160,13080,13080,13080,13080,3
|
|
20240315,094400,109071920,13080,13080,13080,13080,0
|
|
20240315,094300,109071920,13080,13080,13080,13080,4
|
|
20240315,094200,109019600,13080,13080,13080,13080,0
|
|
20240315,094100,109019600,13080,13080,13080,13080,53
|
|
20240315,094000,108326360,13090,13050,13090,13050,192
|
|
20240315,093900,105813900,13010,13050,13100,13000,2738
|
|
20240315,093800,70142660,13040,13040,13040,13040,0
|
|
20240315,093700,70142660,13040,13050,13070,13040,388
|
|
20240315,093600,65077080,13050,13090,13090,13050,403
|
|
20240315,093500,59810830,13090,13100,13100,13090,126
|
|
20240315,093400,58161430,13090,13120,13120,13090,711
|
|
20240315,093300,48844910,13120,13160,13170,13120,970
|
|
20240315,093200,36095700,13160,13160,13160,13160,38
|
|
20240315,093100,35595620,13230,13180,13230,13160,525
|
|
20240315,093000,28683510,13230,13180,13230,13170,328
|
|
20240315,092900,24362930,13190,13190,13230,13190,11
|
|
20240315,092800,24217790,13200,13200,13200,13200,0
|
|
20240315,092700,24217790,13200,13200,13200,13200,31
|
|
20240315,092600,23808590,13230,13230,13230,13230,0
|
|
20240315,092500,23808590,13230,13230,13230,13230,0
|
|
20240315,092400,23808590,13230,13230,13230,13230,20
|
|
20240315,092300,23543990,13250,13200,13250,13200,20
|
|
20240315,092200,23279040,13190,13190,13190,13190,0
|
|
20240315,092100,23279040,13190,13190,13190,13190,51
|
|
20240315,092000,22606350,13250,13200,13250,13200,2
|
|
20240315,091900,22579900,13250,13250,13250,13250,1
|
|
20240315,091800,22566650,13240,13250,13250,13240,128
|
|
20240315,091700,20870910,13250,13250,13250,13250,0
|
|
20240315,091600,20870910,13250,13250,13250,13250,1
|
|
20240315,091500,20857660,13170,13250,13250,13170,307
|
|
20240315,091400,16809740,13190,13250,13250,13190,85
|
|
20240315,091300,15688530,13240,13250,13250,13240,107
|
|
20240315,091200,14271320,13260,13260,13260,13260,39
|
|
20240315,091100,13754180,13260,13260,13260,13260,0
|
|
20240315,091000,13754180,13260,13190,13260,13190,40
|
|
20240315,090900,13224270,13190,13190,13190,13190,201
|
|
20240315,090800,10573080,13180,13190,13210,13180,112
|
|
20240315,090700,9096330,13210,13210,13210,13210,0
|
|
20240315,090600,9096330,13210,13180,13210,13180,417
|
|
20240315,090500,3594960,13210,13210,13210,13210,17
|
|
20240315,090400,3370390,13170,13180,13180,13170,7
|
|
20240315,090300,3278190,13260,13170,13260,13170,63
|
|
20240315,090200,2445890,13210,13180,13210,13180,4
|
|
20240315,090100,2393080,13270,13270,13270,13270,1
|
|
20240315,090000,2379810,13270,13290,13290,13200,180
|