620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,191700,498604890,11850,11850,11850,11850,325
|
|
20240319,191600,498604890,11850,11850,11850,11850,0
|
|
20240319,191500,498604890,11850,11850,11850,11850,0
|
|
20240319,191400,498604890,11850,11850,11850,11850,0
|
|
20240319,191300,498604890,11850,11850,11850,11850,0
|
|
20240319,191200,498604890,11850,11850,11850,11850,0
|
|
20240319,191100,498604890,11850,11850,11850,11850,0
|
|
20240319,191000,498604890,11850,11850,11850,11850,0
|
|
20240319,190900,498604890,11850,11850,11850,11850,0
|
|
20240319,190800,498604890,11850,11850,11850,11850,0
|
|
20240319,190700,498604890,11850,11850,11850,11850,0
|
|
20240319,190600,498604890,11850,11850,11850,11850,0
|
|
20240319,190500,498604890,11850,11850,11850,11850,0
|
|
20240319,190400,498604890,11850,11850,11850,11850,0
|
|
20240319,190300,498604890,11850,11850,11850,11850,0
|
|
20240319,190200,498604890,11850,11850,11850,11850,0
|
|
20240319,190100,498604890,11850,11850,11850,11850,0
|
|
20240319,190000,498604890,11850,11850,11850,11850,0
|
|
20240319,185900,498604890,11850,11850,11850,11850,0
|
|
20240319,185800,498604890,11850,11850,11850,11850,0
|
|
20240319,185700,498604890,11850,11850,11850,11850,0
|
|
20240319,185600,498604890,11850,11850,11850,11850,0
|
|
20240319,185500,498604890,11850,11850,11850,11850,0
|
|
20240319,185400,498604890,11850,11850,11850,11850,0
|
|
20240319,185300,498604890,11850,11850,11850,11850,0
|
|
20240319,185200,498604890,11850,11850,11850,11850,0
|
|
20240319,185100,498604890,11850,11850,11850,11850,0
|
|
20240319,185000,498604890,11850,11850,11850,11850,0
|
|
20240319,184900,498604890,11850,11850,11850,11850,0
|
|
20240319,184800,498604890,11850,11850,11850,11850,0
|
|
20240319,184700,498604890,11850,11850,11850,11850,325
|
|
20240319,184600,498604890,11850,11850,11850,11850,0
|
|
20240319,184500,498604890,11850,11850,11850,11850,0
|
|
20240319,184400,498604890,11850,11850,11850,11850,0
|
|
20240319,184300,498604890,11850,11850,11850,11850,0
|
|
20240319,184200,498604890,11850,11850,11850,11850,0
|
|
20240319,184100,498604890,11850,11850,11850,11850,0
|
|
20240319,184000,498604890,11850,11850,11850,11850,0
|
|
20240319,183900,498604890,11850,11850,11850,11850,0
|
|
20240319,183800,498604890,11850,11850,11850,11850,0
|
|
20240319,183700,498604890,11850,11850,11850,11850,0
|
|
20240319,183600,498604890,11850,11850,11850,11850,0
|
|
20240319,183500,498604890,11850,11850,11850,11850,0
|
|
20240319,183400,498604890,11850,11850,11850,11850,0
|
|
20240319,183300,498604890,11850,11850,11850,11850,0
|
|
20240319,183200,498604890,11850,11850,11850,11850,0
|
|
20240319,183100,498604890,11850,11850,11850,11850,0
|
|
20240319,183000,498604890,11850,11850,11850,11850,0
|
|
20240319,182900,498604890,11850,11850,11850,11850,0
|
|
20240319,182800,498604890,11850,11850,11850,11850,0
|
|
20240319,182700,498604890,11850,11850,11850,11850,0
|
|
20240319,182600,498604890,11850,11850,11850,11850,0
|
|
20240319,182500,498604890,11850,11850,11850,11850,0
|
|
20240319,182400,498604890,11850,11850,11850,11850,0
|
|
20240319,182300,498604890,11850,11850,11850,11850,0
|
|
20240319,182200,498604890,11850,11850,11850,11850,0
|
|
20240319,182100,498604890,11850,11850,11850,11850,0
|
|
20240319,182000,498604890,11850,11850,11850,11850,0
|
|
20240319,181900,498604890,11850,11850,11850,11850,0
|
|
20240319,181800,498604890,11850,11850,11850,11850,0
|
|
20240319,181700,498604890,11850,11850,11850,11850,325
|
|
20240319,181600,498604890,11850,11850,11850,11850,0
|
|
20240319,181500,498604890,11850,11850,11850,11850,0
|
|
20240319,181400,498604890,11850,11850,11850,11850,0
|
|
20240319,181300,498604890,11850,11850,11850,11850,0
|
|
20240319,181200,498604890,11850,11850,11850,11850,0
|
|
20240319,181100,498604890,11850,11850,11850,11850,0
|
|
20240319,181000,498604890,11850,11850,11850,11850,0
|
|
20240319,180900,498604890,11850,11850,11850,11850,0
|
|
20240319,180800,498604890,11850,11850,11850,11850,0
|
|
20240319,180700,498604890,11850,11850,11850,11850,0
|
|
20240319,180600,498604890,11850,11850,11850,11850,0
|
|
20240319,180500,498604890,11850,11850,11850,11850,0
|
|
20240319,180400,498604890,11850,11850,11850,11850,0
|
|
20240319,180300,498604890,11850,11850,11850,11850,0
|
|
20240319,180200,498604890,11850,11850,11850,11850,0
|
|
20240319,180100,498604890,11850,11850,11850,11850,0
|
|
20240319,180000,498604890,11850,11850,11850,11850,0
|
|
20240319,175900,498604890,11850,11850,11850,11850,0
|
|
20240319,175800,498604890,11850,11850,11850,11850,0
|
|
20240319,175700,498604890,11850,11850,11850,11850,0
|
|
20240319,175600,498604890,11850,11850,11850,11850,0
|
|
20240319,175500,498604890,11850,11850,11850,11850,0
|
|
20240319,175400,498604890,11850,11850,11850,11850,0
|
|
20240319,175300,498604890,11850,11850,11850,11850,0
|
|
20240319,175200,498604890,11850,11850,11850,11850,0
|
|
20240319,175100,498604890,11850,11850,11850,11850,0
|
|
20240319,175000,498604890,11850,11850,11850,11850,0
|
|
20240319,174900,498604890,11850,11850,11850,11850,0
|
|
20240319,174800,498604890,11850,11850,11850,11850,0
|
|
20240319,174700,498604890,11850,11850,11850,11850,325
|
|
20240319,174600,498604890,11850,11850,11850,11850,0
|
|
20240319,174500,498604890,11850,11850,11850,11850,0
|
|
20240319,174400,498604890,11850,11850,11850,11850,0
|
|
20240319,174300,498604890,11850,11850,11850,11850,0
|
|
20240319,174200,498604890,11850,11850,11850,11850,0
|
|
20240319,174100,498604890,11850,11850,11850,11850,0
|
|
20240319,174000,498604890,11850,11850,11850,11850,0
|
|
20240319,173900,498604890,11850,11850,11850,11850,0
|
|
20240319,173800,498604890,11850,11850,11850,11850,0
|
|
20240319,173700,498604890,11850,11850,11850,11850,0
|
|
20240319,173600,498604890,11850,11850,11850,11850,0
|
|
20240319,173500,498604890,11850,11850,11850,11850,0
|
|
20240319,173400,498604890,11850,11850,11850,11850,0
|
|
20240319,173300,498604890,11850,11850,11850,11850,0
|
|
20240319,173200,498604890,11850,11850,11850,11850,0
|
|
20240319,173100,498604890,11850,11850,11850,11850,0
|
|
20240319,173000,498604890,11850,11850,11850,11850,0
|
|
20240319,172900,498604890,11850,11850,11850,11850,0
|
|
20240319,172800,498604890,11850,11850,11850,11850,0
|
|
20240319,172700,498604890,11850,11850,11850,11850,0
|
|
20240319,172600,498604890,11850,11850,11850,11850,0
|
|
20240319,172500,498604890,11850,11850,11850,11850,0
|
|
20240319,172400,498604890,11850,11850,11850,11850,0
|
|
20240319,172300,498604890,11850,11850,11850,11850,0
|
|
20240319,172200,498604890,11850,11850,11850,11850,0
|
|
20240319,172100,498604890,11850,11850,11850,11850,0
|
|
20240319,172000,498604890,11850,11850,11850,11850,0
|
|
20240319,171900,498604890,11850,11850,11850,11850,0
|
|
20240319,171800,498604890,11850,11850,11850,11850,0
|
|
20240319,171700,498604890,11850,11850,11850,11850,325
|
|
20240319,171600,498604890,11850,11850,11850,11850,0
|
|
20240319,171500,498604890,11850,11850,11850,11850,0
|
|
20240319,171400,498604890,11850,11850,11850,11850,0
|
|
20240319,171300,498604890,11850,11850,11850,11850,0
|
|
20240319,171200,498604890,11850,11850,11850,11850,0
|
|
20240319,171100,498604890,11850,11850,11850,11850,0
|
|
20240319,171000,498604890,11850,11850,11850,11850,0
|
|
20240319,170900,498604890,11850,11850,11850,11850,0
|
|
20240319,170800,498604890,11850,11850,11850,11850,0
|
|
20240319,170700,498604890,11850,11850,11850,11850,0
|
|
20240319,170600,498604890,11850,11850,11850,11850,0
|
|
20240319,170500,498604890,11850,11850,11850,11850,0
|
|
20240319,170400,498604890,11850,11850,11850,11850,0
|
|
20240319,170300,498604890,11850,11850,11850,11850,0
|
|
20240319,170200,498604890,11850,11850,11850,11850,0
|
|
20240319,170100,498604890,11850,11850,11850,11850,0
|
|
20240319,170000,498604890,11850,11850,11850,11850,0
|
|
20240319,165900,498604890,11850,11850,11850,11850,0
|
|
20240319,165800,498604890,11850,11850,11850,11850,0
|
|
20240319,165700,498604890,11850,11850,11850,11850,0
|
|
20240319,165600,498604890,11850,11850,11850,11850,0
|
|
20240319,165500,498604890,11850,11850,11850,11850,0
|
|
20240319,165400,498604890,11850,11850,11850,11850,0
|
|
20240319,165300,498604890,11850,11850,11850,11850,0
|
|
20240319,165200,498604890,11850,11850,11850,11850,0
|
|
20240319,165100,498604890,11850,11850,11850,11850,0
|
|
20240319,165000,498604890,11850,11850,11850,11850,0
|
|
20240319,164900,498604890,11850,11850,11850,11850,0
|
|
20240319,164800,498604890,11850,11850,11850,11850,0
|
|
20240319,164700,498604890,11850,11850,11850,11850,325
|
|
20240319,164600,498604890,11850,11850,11850,11850,0
|
|
20240319,164500,498604890,11850,11850,11850,11850,0
|
|
20240319,164400,498604890,11850,11850,11850,11850,0
|
|
20240319,164300,498604890,11850,11850,11850,11850,0
|
|
20240319,164200,498604890,11850,11850,11850,11850,0
|
|
20240319,164100,498604890,11850,11850,11850,11850,0
|
|
20240319,164000,498604890,11850,11850,11850,11850,0
|
|
20240319,163900,498604890,11850,11850,11850,11850,0
|
|
20240319,163800,498604890,11850,11850,11850,11850,0
|
|
20240319,163700,498604890,11850,11850,11850,11850,0
|
|
20240319,163600,498604890,11850,11850,11850,11850,0
|
|
20240319,163500,498604890,11850,11850,11850,11850,0
|
|
20240319,163400,498604890,11850,11850,11850,11850,0
|
|
20240319,163300,498604890,11850,11850,11850,11850,0
|
|
20240319,163200,498604890,11850,11850,11850,11850,0
|
|
20240319,163100,498604890,11850,11850,11850,11850,0
|
|
20240319,163000,498604890,11850,11850,11850,11850,0
|
|
20240319,162900,498604890,11850,11850,11850,11850,0
|
|
20240319,162800,498604890,11850,11850,11850,11850,0
|
|
20240319,162700,498604890,11850,11850,11850,11850,0
|
|
20240319,162600,498604890,11850,11850,11850,11850,0
|
|
20240319,162500,498604890,11850,11850,11850,11850,0
|
|
20240319,162400,498604890,11850,11850,11850,11850,0
|
|
20240319,162300,498604890,11850,11850,11850,11850,0
|
|
20240319,162200,498604890,11850,11850,11850,11850,0
|
|
20240319,162100,498604890,11850,11850,11850,11850,0
|
|
20240319,162000,498604890,11850,11850,11850,11850,0
|
|
20240319,161900,498604890,11850,11850,11850,11850,0
|
|
20240319,161800,498604890,11850,11850,11850,11850,0
|
|
20240319,161700,498604890,11850,11850,11850,11850,325
|
|
20240319,161600,498604890,11850,11850,11850,11850,0
|
|
20240319,161500,498604890,11850,11850,11850,11850,0
|
|
20240319,161400,498604890,11850,11850,11850,11850,0
|
|
20240319,161300,498604890,11850,11850,11850,11850,0
|
|
20240319,161200,498604890,11850,11850,11850,11850,0
|
|
20240319,161100,498604890,11850,11850,11850,11850,0
|
|
20240319,161000,498604890,11850,11850,11850,11850,0
|
|
20240319,160900,498604890,11850,11850,11850,11850,0
|
|
20240319,160800,498604890,11850,11850,11850,11850,0
|
|
20240319,160700,498604890,11850,11850,11850,11850,0
|
|
20240319,160600,498604890,11850,11850,11850,11850,0
|
|
20240319,160500,498604890,11850,11850,11850,11850,0
|
|
20240319,160400,498604890,11850,11850,11850,11850,0
|
|
20240319,160300,498604890,11850,11850,11850,11850,0
|
|
20240319,160200,498604890,11850,11850,11850,11850,0
|
|
20240319,160100,498604890,11850,11850,11850,11850,0
|
|
20240319,160000,498604890,11850,11850,11850,11850,0
|
|
20240319,155900,498604890,11850,11850,11850,11850,0
|
|
20240319,155800,498604890,11850,11850,11850,11850,0
|
|
20240319,155700,498604890,11850,11850,11850,11850,0
|
|
20240319,155600,498604890,11850,11850,11850,11850,0
|
|
20240319,155500,498604890,11850,11850,11850,11850,0
|
|
20240319,155400,498604890,11850,11850,11850,11850,0
|
|
20240319,155300,498604890,11850,11850,11850,11850,0
|
|
20240319,155200,498604890,11850,11850,11850,11850,0
|
|
20240319,155100,498604890,11850,11850,11850,11850,0
|
|
20240319,155000,498604890,11850,11850,11850,11850,0
|
|
20240319,154900,498604890,11850,11850,11850,11850,0
|
|
20240319,154800,498604890,11850,11850,11850,11850,0
|
|
20240319,154700,498604890,11850,11850,11850,11850,325
|
|
20240319,154600,498604890,11850,11850,11850,11850,0
|
|
20240319,154500,498604890,11850,11850,11850,11850,0
|
|
20240319,154400,498604890,11850,11850,11850,11850,0
|
|
20240319,154300,498604890,11850,11850,11850,11850,0
|
|
20240319,154200,498604890,11850,11850,11850,11850,0
|
|
20240319,154100,498604890,11850,11850,11850,11850,0
|
|
20240319,154000,498604890,11850,11850,11850,11850,0
|
|
20240319,153900,498604890,11850,11850,11850,11850,0
|
|
20240319,153800,498604890,11850,11850,11850,11850,0
|
|
20240319,153700,498604890,11850,11850,11850,11850,0
|
|
20240319,153600,498604890,11850,11850,11850,11850,0
|
|
20240319,153500,498604890,11850,11850,11850,11850,0
|
|
20240319,153400,498604890,11850,11850,11850,11850,0
|
|
20240319,153300,498604890,11850,11850,11850,11850,0
|
|
20240319,153200,498604890,11850,11850,11850,11850,0
|
|
20240319,153100,498604890,11850,11850,11850,11850,0
|
|
20240319,153000,498604890,11850,11850,11850,11850,325
|
|
20240319,152900,494753640,11840,11840,11840,11840,0
|
|
20240319,152800,494753640,11840,11840,11840,11840,0
|
|
20240319,152700,494753640,11840,11840,11840,11840,0
|
|
20240319,152600,494753640,11840,11840,11840,11840,0
|
|
20240319,152500,494753640,11840,11840,11840,11840,0
|
|
20240319,152400,494753640,11840,11840,11840,11840,0
|
|
20240319,152300,494753640,11840,11840,11840,11840,0
|
|
20240319,152200,494753640,11840,11840,11840,11840,0
|
|
20240319,152100,494753640,11840,11840,11840,11840,0
|
|
20240319,152000,494753640,11840,11840,11840,11840,0
|
|
20240319,151900,494753640,11840,11840,11840,11840,14
|
|
20240319,151800,494587880,11840,11840,11840,11840,31
|
|
20240319,151700,494220840,11840,11840,11840,11840,0
|
|
20240319,151600,494220840,11840,11840,11840,11840,0
|
|
20240319,151500,494220840,11840,11840,11840,11840,26
|
|
20240319,151400,493913000,11840,11840,11840,11840,111
|
|
20240319,151300,492598760,11840,11840,11840,11840,0
|
|
20240319,151200,492598760,11840,11840,11840,11840,26
|
|
20240319,151100,492290920,11830,11830,11830,11830,231
|
|
20240319,151000,489558190,11840,11830,11840,11830,137
|
|
20240319,150900,487936490,11830,11830,11830,11830,10
|
|
20240319,150800,487818190,11840,11850,11850,11840,379
|
|
20240319,150700,483327350,11850,11860,11860,11850,163
|
|
20240319,150600,481395790,11870,11860,11870,11860,42
|
|
20240319,150500,480897650,11870,11860,11870,11860,11
|
|
20240319,150400,480767090,11870,11870,11870,11870,0
|
|
20240319,150300,480767090,11870,11870,11870,11870,0
|
|
20240319,150200,480767090,11870,11860,11870,11860,3
|
|
20240319,150100,480731500,11870,11860,11870,11860,9
|
|
20240319,150000,480624740,11860,11870,11870,11860,2
|
|
20240319,145900,480601010,11860,11860,11860,11860,0
|
|
20240319,145800,480601010,11860,11860,11860,11860,2
|
|
20240319,145700,480577290,11840,11840,11840,11840,0
|
|
20240319,145600,480577290,11840,11840,11840,11840,100
|
|
20240319,145500,479393290,11840,11840,11840,11840,0
|
|
20240319,145400,479393290,11840,11840,11840,11840,0
|
|
20240319,145300,479393290,11840,11840,11840,11840,0
|
|
20240319,145200,479393290,11840,11840,11840,11840,0
|
|
20240319,145100,479393290,11840,11840,11840,11840,79
|
|
20240319,145000,478457930,11840,11840,11840,11840,2
|
|
20240319,144900,478434250,11830,11840,11840,11830,31
|
|
20240319,144800,478067510,11830,11830,11830,11830,1
|
|
20240319,144700,478055680,11830,11830,11830,11830,0
|
|
20240319,144600,478055680,11830,11830,11830,11830,47
|
|
20240319,144500,477499670,11840,11840,11840,11840,2
|
|
20240319,144400,477475990,11840,11840,11840,11840,0
|
|
20240319,144300,477475990,11840,11840,11840,11840,11
|
|
20240319,144200,477345750,11870,11840,11870,11840,646
|
|
20240319,144100,469688760,11840,11840,11840,11840,0
|
|
20240319,144000,469688760,11840,11840,11840,11840,3
|
|
20240319,143900,469653240,11830,11830,11830,11830,234
|
|
20240319,143800,466885020,11840,11840,11840,11840,1
|
|
20240319,143700,466873180,11840,11840,11840,11840,265
|
|
20240319,143600,463735580,11840,11840,11840,11840,14
|
|
20240319,143500,463569820,11850,11850,11850,11850,0
|
|
20240319,143400,463569820,11850,11850,11850,11850,0
|
|
20240319,143300,463569820,11850,11850,11850,11850,0
|
|
20240319,143200,463569820,11850,11840,11850,11840,138
|
|
20240319,143100,461935100,11830,11830,11830,11830,0
|
|
20240319,143000,461935100,11830,11830,11830,11830,0
|
|
20240319,142900,461935100,11830,11830,11830,11830,100
|
|
20240319,142800,460752100,11830,11840,11840,11830,100
|
|
20240319,142700,459568980,11840,11850,11850,11840,183
|
|
20240319,142600,457401250,11860,11860,11860,11860,0
|
|
20240319,142500,457401250,11860,11860,11860,11860,10
|
|
20240319,142400,457282650,11860,11860,11860,11860,0
|
|
20240319,142300,457282650,11860,11860,11860,11860,0
|
|
20240319,142200,457282650,11860,11860,11860,11860,0
|
|
20240319,142100,457282650,11860,11860,11860,11860,0
|
|
20240319,142000,457282650,11860,11860,11860,11860,5
|
|
20240319,141900,457223350,11840,11840,11840,11830,75
|
|
20240319,141800,456335730,11840,11840,11840,11840,1348
|
|
20240319,141700,440375410,11840,11840,11840,11840,150
|
|
20240319,141600,438599410,11840,11840,11840,11840,202
|
|
20240319,141500,436207730,11840,11840,11840,11840,60
|
|
20240319,141400,435497330,11840,11840,11840,11840,191
|
|
20240319,141300,433235890,11840,11840,11840,11840,1
|
|
20240319,141200,433224050,11840,11840,11840,11840,1
|
|
20240319,141100,433212210,11840,11840,11840,11840,0
|
|
20240319,141000,433212210,11840,11840,11840,11840,1
|
|
20240319,140900,433200370,11870,11840,11870,11830,1520
|
|
20240319,140800,415186770,11830,11830,11830,11830,76
|
|
20240319,140700,414287690,11830,11830,11830,11830,18
|
|
20240319,140600,414074750,11830,11830,11830,11830,5
|
|
20240319,140500,414015600,11830,11840,11840,11830,35
|
|
20240319,140400,413601520,11840,11840,11840,11840,1
|
|
20240319,140300,413589680,11830,11870,11870,11830,6153
|
|
20240319,140200,340735160,11870,11870,11870,11870,0
|
|
20240319,140100,340735160,11870,11870,11870,11870,0
|
|
20240319,140000,340735160,11870,11870,11870,11870,73
|
|
20240319,135900,339868650,11870,11870,11870,11870,1
|
|
20240319,135800,339856780,11870,11870,11870,11870,0
|
|
20240319,135700,339856780,11870,11870,11870,11870,10
|
|
20240319,135600,339738080,11870,11870,11870,11870,62
|
|
20240319,135500,339002140,11880,11880,11880,11880,0
|
|
20240319,135400,339002140,11880,11880,11880,11880,0
|
|
20240319,135300,339002140,11880,11880,11880,11880,3
|
|
20240319,135200,338966500,11880,11880,11880,11880,0
|
|
20240319,135100,338966500,11880,11880,11880,11880,0
|
|
20240319,135000,338966500,11880,11880,11880,11880,0
|
|
20240319,134900,338966500,11880,11880,11880,11880,13
|
|
20240319,134800,338812060,11880,11870,11880,11870,201
|
|
20240319,134700,336426150,11860,11860,11860,11860,0
|
|
20240319,134600,336426150,11860,11860,11860,11860,160
|
|
20240319,134500,334528550,11870,11880,11880,11870,119
|
|
20240319,134400,333115330,11880,11880,11880,11880,10
|
|
20240319,134300,332996530,11870,11870,11870,11870,319
|
|
20240319,134200,329210000,11870,11870,11870,11870,42
|
|
20240319,134100,328711460,11870,11870,11870,11870,1
|
|
20240319,134000,328699590,11870,11870,11870,11870,1
|
|
20240319,133900,328687720,11870,11870,11870,11870,1
|
|
20240319,133800,328675850,11870,11870,11870,11870,50
|
|
20240319,133700,328082350,11870,11870,11870,11870,0
|
|
20240319,133600,328082350,11870,11870,11870,11870,0
|
|
20240319,133500,328082350,11870,11870,11870,11870,0
|
|
20240319,133400,328082350,11870,11870,11870,11870,1
|
|
20240319,133300,328070480,11870,11870,11870,11870,40
|
|
20240319,133200,327595680,11870,11870,11870,11870,1
|
|
20240319,133100,327583810,11870,11870,11870,11870,0
|
|
20240319,133000,327583810,11870,11870,11870,11870,108
|
|
20240319,132900,326301850,11860,11860,11860,11860,0
|
|
20240319,132800,326301850,11860,11860,11860,11860,99
|
|
20240319,132700,325127710,11870,11870,11870,11870,11
|
|
20240319,132600,324997140,11880,11880,11880,11880,1
|
|
20240319,132500,324985260,11880,11880,11880,11880,0
|
|
20240319,132400,324985260,11880,11880,11880,11880,2
|
|
20240319,132300,324961500,11880,11880,11880,11880,1
|
|
20240319,132200,324949620,11880,11880,11880,11880,0
|
|
20240319,132100,324949620,11880,11880,11880,11880,2
|
|
20240319,132000,324925860,11880,11880,11880,11880,0
|
|
20240319,131900,324925860,11880,11880,11880,11880,15
|
|
20240319,131800,324747660,11880,11880,11880,11880,0
|
|
20240319,131700,324747660,11880,11880,11880,11880,0
|
|
20240319,131600,324747660,11880,11880,11880,11880,107
|
|
20240319,131500,323476500,11880,11880,11880,11880,10
|
|
20240319,131400,323357700,11860,11860,11860,11860,493
|
|
20240319,131300,317510720,11860,11860,11860,11860,0
|
|
20240319,131200,317510720,11860,11880,11880,11860,309
|
|
20240319,131100,313845500,11880,11880,11880,11880,1
|
|
20240319,131000,313833620,11880,11880,11880,11880,0
|
|
20240319,130900,313833620,11880,11880,11880,11880,1
|
|
20240319,130800,313821740,11880,11870,11880,11870,103
|
|
20240319,130700,312599080,11870,11870,11870,11870,0
|
|
20240319,130600,312599080,11870,11870,11870,11870,2
|
|
20240319,130500,312575340,11870,11870,11870,11870,1
|
|
20240319,130400,312563470,11870,11870,11870,11870,1
|
|
20240319,130300,312551600,11870,11870,11870,11870,0
|
|
20240319,130200,312551600,11870,11870,11870,11870,11
|
|
20240319,130100,312421030,11860,11860,11860,11860,24
|
|
20240319,130000,312136390,11850,11860,11860,11850,42
|
|
20240319,125900,311638380,11850,11850,11850,11850,201
|
|
20240319,125800,309256530,11850,11850,11850,11850,59
|
|
20240319,125700,308557380,11850,11850,11850,11850,100
|
|
20240319,125600,307372380,11860,11860,11860,11860,0
|
|
20240319,125500,307372380,11860,11860,11860,11860,2
|
|
20240319,125400,307348660,11850,11850,11850,11850,0
|
|
20240319,125300,307348660,11850,11860,11860,11850,15
|
|
20240319,125200,307170870,11860,11860,11860,11860,11
|
|
20240319,125100,307040410,11860,11860,11860,11860,10
|
|
20240319,125000,306921810,11860,11860,11860,11860,2
|
|
20240319,124900,306898090,11860,11860,11860,11860,4
|
|
20240319,124800,306850650,11860,11860,11860,11860,0
|
|
20240319,124700,306850650,11860,11860,11860,11860,10
|
|
20240319,124600,306732050,11860,11860,11860,11860,2
|
|
20240319,124500,306708330,11850,11850,11850,11850,0
|
|
20240319,124400,306708330,11850,11850,11850,11850,0
|
|
20240319,124300,306708330,11850,11850,11850,11850,74
|
|
20240319,124200,305831430,11850,11850,11850,11850,1
|
|
20240319,124100,305819580,11840,11850,11850,11840,9
|
|
20240319,124000,305712950,11850,11850,11850,11850,100
|
|
20240319,123900,304527950,11850,11850,11850,11850,20
|
|
20240319,123800,304290950,11840,11860,11860,11840,1098
|
|
20240319,123700,291284890,11850,11850,11850,11850,2
|
|
20240319,123600,291261190,11850,11850,11850,11850,55
|
|
20240319,123500,290609440,11850,11860,11860,11850,551
|
|
20240319,123400,284079740,11860,11860,11860,11860,2
|
|
20240319,123300,284056020,11860,11860,11860,11860,5
|
|
20240319,123200,283996720,11860,11860,11860,11860,12
|
|
20240319,123100,283854400,11860,11860,11860,11860,0
|
|
20240319,123000,283854400,11860,11860,11860,11860,0
|
|
20240319,122900,283854400,11860,11860,11860,11860,9
|
|
20240319,122800,283747660,11860,11860,11860,11860,5
|
|
20240319,122700,283688360,11860,11860,11860,11860,36
|
|
20240319,122600,283261400,11860,11860,11860,11860,34
|
|
20240319,122500,282858160,11850,11850,11850,11850,0
|
|
20240319,122400,282858160,11850,11850,11850,11850,0
|
|
20240319,122300,282858160,11850,11850,11850,11850,0
|
|
20240319,122200,282858160,11850,11850,11850,11850,0
|
|
20240319,122100,282858160,11850,11850,11850,11850,29
|
|
20240319,122000,282514510,11850,11860,11860,11850,70
|
|
20240319,121900,281684990,11870,11870,11870,11870,0
|
|
20240319,121800,281684990,11870,11870,11870,11870,4
|
|
20240319,121700,281637510,11880,11880,11880,11880,0
|
|
20240319,121600,281637510,11880,11870,11880,11870,9
|
|
20240319,121500,281530610,11850,11850,11850,11850,0
|
|
20240319,121400,281530610,11850,11850,11850,11850,271
|
|
20240319,121300,278319260,11850,11850,11850,11850,522
|
|
20240319,121200,272133560,11850,11850,11850,11850,0
|
|
20240319,121100,272133560,11850,11860,11860,11850,670
|
|
20240319,121000,264191910,11860,11870,11870,11860,300
|
|
20240319,120900,260633900,11860,11860,11860,11860,0
|
|
20240319,120800,260633900,11860,11860,11860,11860,0
|
|
20240319,120700,260633900,11860,11860,11860,11860,0
|
|
20240319,120600,260633900,11860,11870,11870,11860,77
|
|
20240319,120500,259720590,11860,11860,11860,11860,0
|
|
20240319,120400,259720590,11860,11860,11860,11860,0
|
|
20240319,120300,259720590,11860,11860,11860,11860,0
|
|
20240319,120200,259720590,11860,11850,11860,11850,416
|
|
20240319,120100,254789860,11860,11860,11860,11860,21
|
|
20240319,120000,254540800,11860,11890,11890,11860,2612
|
|
20240319,115900,223543070,11910,11910,11910,11910,0
|
|
20240319,115800,223543070,11910,11910,11910,11910,0
|
|
20240319,115700,223543070,11910,11910,11910,11910,0
|
|
20240319,115600,223543070,11910,11910,11910,11910,0
|
|
20240319,115500,223543070,11910,11910,11910,11910,0
|
|
20240319,115400,223543070,11910,11910,11910,11910,0
|
|
20240319,115300,223543070,11910,11910,11910,11910,0
|
|
20240319,115200,223543070,11910,11900,11910,11900,12
|
|
20240319,115100,223400260,11900,11900,11900,11900,0
|
|
20240319,115000,223400260,11900,11890,11920,11890,941
|
|
20240319,114900,212211700,11890,11890,11890,11890,0
|
|
20240319,114800,212211700,11890,11890,11890,11890,67
|
|
20240319,114700,211415070,11890,11920,11920,11890,51
|
|
20240319,114600,210808090,11950,11950,11950,11950,0
|
|
20240319,114500,210808090,11950,11950,11950,11950,0
|
|
20240319,114400,210808090,11950,11950,11950,11950,0
|
|
20240319,114300,210808090,11950,11950,11950,11950,0
|
|
20240319,114200,210808090,11950,11920,11960,11920,3
|
|
20240319,114100,210772260,11950,11950,11950,11950,0
|
|
20240319,114000,210772260,11950,11950,11950,11950,0
|
|
20240319,113900,210772260,11950,11920,11950,11920,2
|
|
20240319,113800,210748390,11890,11890,11890,11890,0
|
|
20240319,113700,210748390,11890,11890,11890,11890,0
|
|
20240319,113600,210748390,11890,11950,11950,11890,16
|
|
20240319,113500,210557840,11950,11960,11960,11930,13
|
|
20240319,113400,210402510,11920,11920,11920,11920,40
|
|
20240319,113300,209925710,11910,11910,11910,11910,8
|
|
20240319,113200,209830430,11910,11910,11910,11910,58
|
|
20240319,113100,209139650,11910,11910,11910,11910,0
|
|
20240319,113000,209139650,11910,11910,11910,11910,0
|
|
20240319,112900,209139650,11910,11910,11910,11910,0
|
|
20240319,112800,209139650,11910,11910,11910,11910,0
|
|
20240319,112700,209139650,11910,11910,11910,11910,0
|
|
20240319,112600,209139650,11910,11910,11910,11910,4
|
|
20240319,112500,209092010,11890,11890,11890,11890,0
|
|
20240319,112400,209092010,11890,11890,11890,11890,0
|
|
20240319,112300,209092010,11890,11890,11890,11890,0
|
|
20240319,112200,209092010,11890,11890,11890,11890,0
|
|
20240319,112100,209092010,11890,11890,11890,11890,250
|
|
20240319,112000,206119510,11890,11890,11890,11890,0
|
|
20240319,111900,206119510,11890,11890,11890,11890,1
|
|
20240319,111800,206107620,11890,11890,11890,11890,0
|
|
20240319,111700,206107620,11890,11900,11900,11890,840
|
|
20240319,111600,196119540,11940,11940,11940,11940,0
|
|
20240319,111500,196119540,11940,11940,11940,11940,0
|
|
20240319,111400,196119540,11940,11910,11940,11910,2
|
|
20240319,111300,196095690,11950,11960,11960,11910,3
|
|
20240319,111200,196059870,11900,11910,11910,11900,64
|
|
20240319,111100,195298070,11900,11920,11920,11880,1390
|
|
20240319,111000,178761060,11960,11960,11960,11960,0
|
|
20240319,110900,178761060,11960,11960,11960,11960,0
|
|
20240319,110800,178761060,11960,11960,11960,11960,0
|
|
20240319,110700,178761060,11960,11960,11960,11960,0
|
|
20240319,110600,178761060,11960,11960,11960,11930,3
|
|
20240319,110500,178725210,11930,11930,11930,11930,1
|
|
20240319,110400,178713280,11960,11960,11960,11960,0
|
|
20240319,110300,178713280,11960,11960,11960,11960,0
|
|
20240319,110200,178713280,11960,11960,11960,11960,0
|
|
20240319,110100,178713280,11960,11930,11960,11930,11
|
|
20240319,110000,178581840,11960,11930,11960,11930,72
|
|
20240319,105900,177721410,11960,11930,11960,11930,4
|
|
20240319,105800,177673600,11960,11930,11960,11930,605
|
|
20240319,105700,170447240,11900,11900,11900,11900,0
|
|
20240319,105600,170447240,11900,11900,11900,11900,267
|
|
20240319,105500,167269940,11910,11910,11910,11910,163
|
|
20240319,105400,165328610,11910,11910,11910,11910,30
|
|
20240319,105300,164971310,11950,11950,11950,11950,0
|
|
20240319,105200,164971310,11950,11930,11950,11930,111
|
|
20240319,105100,163644880,11950,11930,11950,11930,2
|
|
20240319,105000,163621000,11940,11940,11940,11940,1
|
|
20240319,104900,163609060,11950,11920,11950,11920,8
|
|
20240319,104800,163513490,11910,11910,11910,11910,29
|
|
20240319,104700,163168100,11910,11910,11910,11910,10
|
|
20240319,104600,163049000,11930,11940,11950,11930,10
|
|
20240319,104500,162929600,11950,11940,11950,11940,35
|
|
20240319,104400,162511450,11950,11930,11950,11930,2
|
|
20240319,104300,162487570,11930,11920,11930,11920,2
|
|
20240319,104200,162463720,11950,11950,11950,11950,1
|
|
20240319,104100,162451770,11920,11920,11920,11920,5
|
|
20240319,104000,162392170,11910,11910,11910,11910,1
|
|
20240319,103900,162380260,11910,11910,11910,11910,2
|
|
20240319,103800,162356440,11920,11910,11920,11910,11
|
|
20240319,103700,162225330,11900,11900,11900,11900,40
|
|
20240319,103600,161749330,11910,11910,11910,11910,1
|
|
20240319,103500,161737420,11900,11900,11900,11900,303
|
|
20240319,103400,158131720,11900,11900,11900,11900,30
|
|
20240319,103300,157774720,11900,11900,11900,11900,0
|
|
20240319,103200,157774720,11900,11900,11900,11900,224
|
|
20240319,103100,155109120,11900,11900,11920,11880,506
|
|
20240319,103000,149087880,11900,11900,11900,11900,0
|
|
20240319,102900,149087880,11900,11890,11900,11890,142
|
|
20240319,102800,147399410,11890,11900,11900,11890,549
|
|
20240319,102700,140866800,11920,11900,11920,11900,145
|
|
20240319,102600,139141280,11900,11900,11900,11900,5
|
|
20240319,102500,139081780,11900,11910,11910,11900,533
|
|
20240319,102400,132734900,11910,11910,11910,11910,80
|
|
20240319,102300,131782100,11910,11940,11940,11910,3
|
|
20240319,102200,131746340,11940,11940,11940,11940,0
|
|
20240319,102100,131746340,11940,11940,11940,11940,1
|
|
20240319,102000,131734400,11910,11910,11930,11910,2003
|
|
20240319,101900,107878650,11940,11940,11940,11910,3
|
|
20240319,101800,107842860,11910,11910,11950,11910,5
|
|
20240319,101700,107783230,11950,11910,11950,11910,2
|
|
20240319,101600,107759370,11940,11910,11950,11910,56
|
|
20240319,101500,107090220,11950,11910,11950,11910,2
|
|
20240319,101400,107066360,11940,11940,11940,11940,0
|
|
20240319,101300,107066360,11940,11940,11940,11910,3
|
|
20240319,101200,107030570,11900,11910,11940,11900,3
|
|
20240319,101100,106994820,11930,11900,11930,11900,2
|
|
20240319,101000,106970990,11880,11920,11920,11870,294
|
|
20240319,100900,103477310,11960,11930,11960,11930,2
|
|
20240319,100800,103453420,11940,11940,11940,11940,0
|
|
20240319,100700,103453420,11940,11910,11940,11910,57
|
|
20240319,100600,102774520,11950,11910,11950,11910,146
|
|
20240319,100500,101035620,11910,11910,11960,11910,3
|
|
20240319,100400,100999840,11940,11950,11950,11910,102
|
|
20240319,100300,99781560,11950,11900,11950,11900,702
|
|
20240319,100200,91419000,11900,11900,11900,11900,1
|
|
20240319,100100,91407100,11890,11890,11890,11890,0
|
|
20240319,100000,91407100,11890,11890,11890,11890,101
|
|
20240319,095900,90206210,11890,11890,11890,11890,0
|
|
20240319,095800,90206210,11890,11890,11890,11890,0
|
|
20240319,095700,90206210,11890,11890,11890,11890,20
|
|
20240319,095600,89968410,11890,11890,11890,11890,1
|
|
20240319,095500,89956520,11890,11900,11910,11890,241
|
|
20240319,095400,87089010,11900,11930,11930,11900,1476
|
|
20240319,095300,69509850,11930,11920,11960,11920,265
|
|
20240319,095200,66348290,11900,11900,11900,11900,0
|
|
20240319,095100,66348290,11900,11900,11900,11900,27
|
|
20240319,095000,66026990,11890,11900,11900,11890,2
|
|
20240319,094900,66003200,11890,11900,11900,11890,6
|
|
20240319,094800,65931850,11880,11890,11890,11880,60
|
|
20240319,094700,65218950,11890,11900,11900,11890,20
|
|
20240319,094600,64981050,11900,11900,11900,11900,9
|
|
20240319,094500,64873950,11900,11890,11910,11880,20
|
|
20240319,094400,64636030,11910,11910,11910,11910,1
|
|
20240319,094300,64624120,11900,11890,11900,11890,51
|
|
20240319,094200,64017720,11890,11890,11890,11890,201
|
|
20240319,094100,61627830,11920,11910,11920,11910,2
|
|
20240319,094000,61604000,11920,11920,11920,11920,0
|
|
20240319,093900,61604000,11920,11920,11920,11920,1
|
|
20240319,093800,61592080,11900,11880,11900,11880,569
|
|
20240319,093700,54824100,11890,11890,11890,11890,1
|
|
20240319,093600,54812210,11890,11900,11900,11890,59
|
|
20240319,093500,54110310,11900,11900,11900,11900,0
|
|
20240319,093400,54110310,11900,11900,11900,11900,61
|
|
20240319,093300,53384410,11910,11890,11910,11880,317
|
|
20240319,093200,49616390,11900,11900,11900,11900,1
|
|
20240319,093100,49604490,11900,11900,11900,11900,165
|
|
20240319,093000,47640990,11910,11910,11910,11910,200
|
|
20240319,092900,45258990,11910,11910,11910,11910,1
|
|
20240319,092800,45247080,11900,11890,11900,11890,48
|
|
20240319,092700,44676230,11890,11900,11900,11890,32
|
|
20240319,092600,44295730,11900,11900,11900,11900,0
|
|
20240319,092500,44295730,11900,11900,11900,11900,10
|
|
20240319,092400,44176730,11900,11900,11900,11900,80
|
|
20240319,092300,43224730,11900,11900,11900,11900,0
|
|
20240319,092200,43224730,11900,11900,11900,11900,0
|
|
20240319,092100,43224730,11900,11900,11900,11900,0
|
|
20240319,092000,43224730,11900,11900,11900,11900,0
|
|
20240319,091900,43224730,11900,11910,11910,11900,8
|
|
20240319,091800,43129470,11910,11890,11920,11890,764
|
|
20240319,091700,34032960,11890,11890,11890,11890,80
|
|
20240319,091600,33081760,11890,11890,11890,11890,2
|
|
20240319,091500,33057980,11890,11900,11900,11890,101
|
|
20240319,091400,31856990,11900,11900,11900,11900,5
|
|
20240319,091300,31797490,11900,11890,11900,11890,31
|
|
20240319,091200,31428890,11900,11900,11900,11900,12
|
|
20240319,091100,31286090,11920,11890,11920,11880,86
|
|
20240319,091000,30263510,11870,11900,11900,11870,81
|
|
20240319,090900,29301200,11900,11910,11910,11890,103
|
|
20240319,090800,28075490,11920,11890,11920,11890,75
|
|
20240319,090700,27183120,11900,11870,11900,11870,770
|
|
20240319,090600,18040470,11870,11870,11870,11870,65
|
|
20240319,090500,17268920,11880,11900,11900,11860,598
|
|
20240319,090400,10167890,11900,11900,11900,11900,14
|
|
20240319,090300,10001290,11900,11920,11920,11900,710
|
|
20240319,090200,1543250,11930,11930,11930,11930,3
|
|
20240319,090100,1507460,11930,11950,11950,11930,23
|
|
20240319,090000,1232910,11960,11970,11980,11960,103
|