631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,192800,71204890,7890,7890,7890,7890,251
|
|
20240313,192700,71204890,7890,7890,7890,7890,0
|
|
20240313,192600,71204890,7890,7890,7890,7890,0
|
|
20240313,192500,71204890,7890,7890,7890,7890,0
|
|
20240313,192400,71204890,7890,7890,7890,7890,0
|
|
20240313,192300,71204890,7890,7890,7890,7890,0
|
|
20240313,192200,71204890,7890,7890,7890,7890,0
|
|
20240313,192100,71204890,7890,7890,7890,7890,0
|
|
20240313,192000,71204890,7890,7890,7890,7890,0
|
|
20240313,191900,71204890,7890,7890,7890,7890,0
|
|
20240313,191800,71204890,7890,7890,7890,7890,0
|
|
20240313,191700,71204890,7890,7890,7890,7890,0
|
|
20240313,191600,71204890,7890,7890,7890,7890,0
|
|
20240313,191500,71204890,7890,7890,7890,7890,0
|
|
20240313,191400,71204890,7890,7890,7890,7890,0
|
|
20240313,191300,71204890,7890,7890,7890,7890,0
|
|
20240313,191200,71204890,7890,7890,7890,7890,0
|
|
20240313,191100,71204890,7890,7890,7890,7890,0
|
|
20240313,191000,71204890,7890,7890,7890,7890,0
|
|
20240313,190900,71204890,7890,7890,7890,7890,0
|
|
20240313,190800,71204890,7890,7890,7890,7890,0
|
|
20240313,190700,71204890,7890,7890,7890,7890,0
|
|
20240313,190600,71204890,7890,7890,7890,7890,0
|
|
20240313,190500,71204890,7890,7890,7890,7890,0
|
|
20240313,190400,71204890,7890,7890,7890,7890,0
|
|
20240313,190300,71204890,7890,7890,7890,7890,0
|
|
20240313,190200,71204890,7890,7890,7890,7890,0
|
|
20240313,190100,71204890,7890,7890,7890,7890,0
|
|
20240313,190000,71204890,7890,7890,7890,7890,0
|
|
20240313,185900,71204890,7890,7890,7890,7890,0
|
|
20240313,185800,71204890,7890,7890,7890,7890,251
|
|
20240313,185700,71204890,7890,7890,7890,7890,0
|
|
20240313,185600,71204890,7890,7890,7890,7890,0
|
|
20240313,185500,71204890,7890,7890,7890,7890,0
|
|
20240313,185400,71204890,7890,7890,7890,7890,0
|
|
20240313,185300,71204890,7890,7890,7890,7890,0
|
|
20240313,185200,71204890,7890,7890,7890,7890,0
|
|
20240313,185100,71204890,7890,7890,7890,7890,0
|
|
20240313,185000,71204890,7890,7890,7890,7890,0
|
|
20240313,184900,71204890,7890,7890,7890,7890,0
|
|
20240313,184800,71204890,7890,7890,7890,7890,0
|
|
20240313,184700,71204890,7890,7890,7890,7890,0
|
|
20240313,184600,71204890,7890,7890,7890,7890,0
|
|
20240313,184500,71204890,7890,7890,7890,7890,0
|
|
20240313,184400,71204890,7890,7890,7890,7890,0
|
|
20240313,184300,71204890,7890,7890,7890,7890,0
|
|
20240313,184200,71204890,7890,7890,7890,7890,0
|
|
20240313,184100,71204890,7890,7890,7890,7890,0
|
|
20240313,184000,71204890,7890,7890,7890,7890,0
|
|
20240313,183900,71204890,7890,7890,7890,7890,0
|
|
20240313,183800,71204890,7890,7890,7890,7890,0
|
|
20240313,183700,71204890,7890,7890,7890,7890,0
|
|
20240313,183600,71204890,7890,7890,7890,7890,0
|
|
20240313,183500,71204890,7890,7890,7890,7890,0
|
|
20240313,183400,71204890,7890,7890,7890,7890,0
|
|
20240313,183300,71204890,7890,7890,7890,7890,0
|
|
20240313,183200,71204890,7890,7890,7890,7890,0
|
|
20240313,183100,71204890,7890,7890,7890,7890,0
|
|
20240313,183000,71204890,7890,7890,7890,7890,0
|
|
20240313,182900,71204890,7890,7890,7890,7890,0
|
|
20240313,182800,71204890,7890,7890,7890,7890,251
|
|
20240313,182700,71204890,7890,7890,7890,7890,0
|
|
20240313,182600,71204890,7890,7890,7890,7890,0
|
|
20240313,182500,71204890,7890,7890,7890,7890,0
|
|
20240313,182400,71204890,7890,7890,7890,7890,0
|
|
20240313,182300,71204890,7890,7890,7890,7890,0
|
|
20240313,182200,71204890,7890,7890,7890,7890,0
|
|
20240313,182100,71204890,7890,7890,7890,7890,0
|
|
20240313,182000,71204890,7890,7890,7890,7890,0
|
|
20240313,181900,71204890,7890,7890,7890,7890,0
|
|
20240313,181800,71204890,7890,7890,7890,7890,0
|
|
20240313,181700,71204890,7890,7890,7890,7890,0
|
|
20240313,181600,71204890,7890,7890,7890,7890,0
|
|
20240313,181500,71204890,7890,7890,7890,7890,0
|
|
20240313,181400,71204890,7890,7890,7890,7890,0
|
|
20240313,181300,71204890,7890,7890,7890,7890,0
|
|
20240313,181200,71204890,7890,7890,7890,7890,0
|
|
20240313,181100,71204890,7890,7890,7890,7890,0
|
|
20240313,181000,71204890,7890,7890,7890,7890,0
|
|
20240313,180900,71204890,7890,7890,7890,7890,0
|
|
20240313,180800,71204890,7890,7890,7890,7890,0
|
|
20240313,180700,71204890,7890,7890,7890,7890,0
|
|
20240313,180600,71204890,7890,7890,7890,7890,0
|
|
20240313,180500,71204890,7890,7890,7890,7890,0
|
|
20240313,180400,71204890,7890,7890,7890,7890,0
|
|
20240313,180300,71204890,7890,7890,7890,7890,0
|
|
20240313,180200,71204890,7890,7890,7890,7890,0
|
|
20240313,180100,71204890,7890,7890,7890,7890,0
|
|
20240313,180000,71204890,7890,7890,7890,7890,0
|
|
20240313,175900,71204890,7890,7890,7890,7890,0
|
|
20240313,175800,71204890,7890,7890,7890,7890,251
|
|
20240313,175700,71204890,7890,7890,7890,7890,0
|
|
20240313,175600,71204890,7890,7890,7890,7890,0
|
|
20240313,175500,71204890,7890,7890,7890,7890,0
|
|
20240313,175400,71204890,7890,7890,7890,7890,0
|
|
20240313,175300,71204890,7890,7890,7890,7890,0
|
|
20240313,175200,71204890,7890,7890,7890,7890,0
|
|
20240313,175100,71204890,7890,7890,7890,7890,0
|
|
20240313,175000,71204890,7890,7890,7890,7890,0
|
|
20240313,174900,71204890,7890,7890,7890,7890,0
|
|
20240313,174800,71204890,7890,7890,7890,7890,0
|
|
20240313,174700,71204890,7890,7890,7890,7890,0
|
|
20240313,174600,71204890,7890,7890,7890,7890,0
|
|
20240313,174500,71204890,7890,7890,7890,7890,0
|
|
20240313,174400,71204890,7890,7890,7890,7890,0
|
|
20240313,174300,71204890,7890,7890,7890,7890,0
|
|
20240313,174200,71204890,7890,7890,7890,7890,0
|
|
20240313,174100,71204890,7890,7890,7890,7890,0
|
|
20240313,174000,71204890,7890,7890,7890,7890,0
|
|
20240313,173900,71204890,7890,7890,7890,7890,0
|
|
20240313,173800,71204890,7890,7890,7890,7890,0
|
|
20240313,173700,71204890,7890,7890,7890,7890,0
|
|
20240313,173600,71204890,7890,7890,7890,7890,0
|
|
20240313,173500,71204890,7890,7890,7890,7890,0
|
|
20240313,173400,71204890,7890,7890,7890,7890,0
|
|
20240313,173300,71204890,7890,7890,7890,7890,0
|
|
20240313,173200,71204890,7890,7890,7890,7890,0
|
|
20240313,173100,71204890,7890,7890,7890,7890,0
|
|
20240313,173000,71204890,7890,7890,7890,7890,0
|
|
20240313,172900,71204890,7890,7890,7890,7890,0
|
|
20240313,172800,71204890,7890,7890,7890,7890,251
|
|
20240313,172700,71204890,7890,7890,7890,7890,0
|
|
20240313,172600,71204890,7890,7890,7890,7890,0
|
|
20240313,172500,71204890,7890,7890,7890,7890,0
|
|
20240313,172400,71204890,7890,7890,7890,7890,0
|
|
20240313,172300,71204890,7890,7890,7890,7890,0
|
|
20240313,172200,71204890,7890,7890,7890,7890,0
|
|
20240313,172100,71204890,7890,7890,7890,7890,0
|
|
20240313,172000,71204890,7890,7890,7890,7890,0
|
|
20240313,171900,71204890,7890,7890,7890,7890,0
|
|
20240313,171800,71204890,7890,7890,7890,7890,0
|
|
20240313,171700,71204890,7890,7890,7890,7890,0
|
|
20240313,171600,71204890,7890,7890,7890,7890,0
|
|
20240313,171500,71204890,7890,7890,7890,7890,0
|
|
20240313,171400,71204890,7890,7890,7890,7890,0
|
|
20240313,171300,71204890,7890,7890,7890,7890,0
|
|
20240313,171200,71204890,7890,7890,7890,7890,0
|
|
20240313,171100,71204890,7890,7890,7890,7890,0
|
|
20240313,171000,71204890,7890,7890,7890,7890,0
|
|
20240313,170900,71204890,7890,7890,7890,7890,0
|
|
20240313,170800,71204890,7890,7890,7890,7890,0
|
|
20240313,170700,71204890,7890,7890,7890,7890,0
|
|
20240313,170600,71204890,7890,7890,7890,7890,0
|
|
20240313,170500,71204890,7890,7890,7890,7890,0
|
|
20240313,170400,71204890,7890,7890,7890,7890,0
|
|
20240313,170300,71204890,7890,7890,7890,7890,0
|
|
20240313,170200,71204890,7890,7890,7890,7890,0
|
|
20240313,170100,71204890,7890,7890,7890,7890,0
|
|
20240313,170000,71204890,7890,7890,7890,7890,0
|
|
20240313,165900,71204890,7890,7890,7890,7890,0
|
|
20240313,165800,71204890,7890,7890,7890,7890,251
|
|
20240313,165700,71204890,7890,7890,7890,7890,0
|
|
20240313,165600,71204890,7890,7890,7890,7890,0
|
|
20240313,165500,71204890,7890,7890,7890,7890,0
|
|
20240313,165400,71204890,7890,7890,7890,7890,0
|
|
20240313,165300,71204890,7890,7890,7890,7890,0
|
|
20240313,165200,71204890,7890,7890,7890,7890,0
|
|
20240313,165100,71204890,7890,7890,7890,7890,0
|
|
20240313,165000,71204890,7890,7890,7890,7890,0
|
|
20240313,164900,71204890,7890,7890,7890,7890,0
|
|
20240313,164800,71204890,7890,7890,7890,7890,0
|
|
20240313,164700,71204890,7890,7890,7890,7890,0
|
|
20240313,164600,71204890,7890,7890,7890,7890,0
|
|
20240313,164500,71204890,7890,7890,7890,7890,0
|
|
20240313,164400,71204890,7890,7890,7890,7890,0
|
|
20240313,164300,71204890,7890,7890,7890,7890,0
|
|
20240313,164200,71204890,7890,7890,7890,7890,0
|
|
20240313,164100,71204890,7890,7890,7890,7890,0
|
|
20240313,164000,71204890,7890,7890,7890,7890,0
|
|
20240313,163900,71204890,7890,7890,7890,7890,0
|
|
20240313,163800,71204890,7890,7890,7890,7890,0
|
|
20240313,163700,71204890,7890,7890,7890,7890,0
|
|
20240313,163600,71204890,7890,7890,7890,7890,0
|
|
20240313,163500,71204890,7890,7890,7890,7890,0
|
|
20240313,163400,71204890,7890,7890,7890,7890,0
|
|
20240313,163300,71204890,7890,7890,7890,7890,0
|
|
20240313,163200,71204890,7890,7890,7890,7890,0
|
|
20240313,163100,71204890,7890,7890,7890,7890,0
|
|
20240313,163000,71204890,7890,7890,7890,7890,0
|
|
20240313,162900,71204890,7890,7890,7890,7890,0
|
|
20240313,162800,71204890,7890,7890,7890,7890,251
|
|
20240313,162700,71204890,7890,7890,7890,7890,0
|
|
20240313,162600,71204890,7890,7890,7890,7890,0
|
|
20240313,162500,71204890,7890,7890,7890,7890,0
|
|
20240313,162400,71204890,7890,7890,7890,7890,0
|
|
20240313,162300,71204890,7890,7890,7890,7890,0
|
|
20240313,162200,71204890,7890,7890,7890,7890,0
|
|
20240313,162100,71204890,7890,7890,7890,7890,0
|
|
20240313,162000,71204890,7890,7890,7890,7890,0
|
|
20240313,161900,71204890,7890,7890,7890,7890,0
|
|
20240313,161800,71204890,7890,7890,7890,7890,0
|
|
20240313,161700,71204890,7890,7890,7890,7890,0
|
|
20240313,161600,71204890,7890,7890,7890,7890,0
|
|
20240313,161500,71204890,7890,7890,7890,7890,0
|
|
20240313,161400,71204890,7890,7890,7890,7890,0
|
|
20240313,161300,71204890,7890,7890,7890,7890,0
|
|
20240313,161200,71204890,7890,7890,7890,7890,0
|
|
20240313,161100,71204890,7890,7890,7890,7890,0
|
|
20240313,161000,71204890,7890,7890,7890,7890,0
|
|
20240313,160900,71204890,7890,7890,7890,7890,0
|
|
20240313,160800,71204890,7890,7890,7890,7890,0
|
|
20240313,160700,71204890,7890,7890,7890,7890,0
|
|
20240313,160600,71204890,7890,7890,7890,7890,0
|
|
20240313,160500,71204890,7890,7890,7890,7890,0
|
|
20240313,160400,71204890,7890,7890,7890,7890,0
|
|
20240313,160300,71204890,7890,7890,7890,7890,0
|
|
20240313,160200,71204890,7890,7890,7890,7890,0
|
|
20240313,160100,71204890,7890,7890,7890,7890,0
|
|
20240313,160000,71204890,7890,7890,7890,7890,0
|
|
20240313,155900,71204890,7890,7890,7890,7890,0
|
|
20240313,155800,71204890,7890,7890,7890,7890,251
|
|
20240313,155700,71204890,7890,7890,7890,7890,0
|
|
20240313,155600,71204890,7890,7890,7890,7890,0
|
|
20240313,155500,71204890,7890,7890,7890,7890,0
|
|
20240313,155400,71204890,7890,7890,7890,7890,0
|
|
20240313,155300,71204890,7890,7890,7890,7890,0
|
|
20240313,155200,71204890,7890,7890,7890,7890,0
|
|
20240313,155100,71204890,7890,7890,7890,7890,0
|
|
20240313,155000,71204890,7890,7890,7890,7890,0
|
|
20240313,154900,71204890,7890,7890,7890,7890,0
|
|
20240313,154800,71204890,7890,7890,7890,7890,0
|
|
20240313,154700,71204890,7890,7890,7890,7890,0
|
|
20240313,154600,71204890,7890,7890,7890,7890,0
|
|
20240313,154500,71204890,7890,7890,7890,7890,0
|
|
20240313,154400,71204890,7890,7890,7890,7890,0
|
|
20240313,154300,71204890,7890,7890,7890,7890,0
|
|
20240313,154200,71204890,7890,7890,7890,7890,0
|
|
20240313,154100,71204890,7890,7890,7890,7890,0
|
|
20240313,154000,71204890,7890,7890,7890,7890,0
|
|
20240313,153900,71204890,7890,7890,7890,7890,0
|
|
20240313,153800,71204890,7890,7890,7890,7890,0
|
|
20240313,153700,71204890,7890,7890,7890,7890,0
|
|
20240313,153600,71204890,7890,7890,7890,7890,0
|
|
20240313,153500,71204890,7890,7890,7890,7890,0
|
|
20240313,153400,71204890,7890,7890,7890,7890,0
|
|
20240313,153300,71204890,7890,7890,7890,7890,0
|
|
20240313,153200,71204890,7890,7890,7890,7890,0
|
|
20240313,153100,71204890,7890,7890,7890,7890,0
|
|
20240313,153000,71204890,7890,7890,7890,7890,251
|
|
20240313,152900,69224500,7920,7920,7920,7920,0
|
|
20240313,152800,69224500,7920,7920,7920,7920,0
|
|
20240313,152700,69224500,7920,7920,7920,7920,0
|
|
20240313,152600,69224500,7920,7920,7920,7920,0
|
|
20240313,152500,69224500,7920,7920,7920,7920,0
|
|
20240313,152400,69224500,7920,7920,7920,7920,0
|
|
20240313,152300,69224500,7920,7920,7920,7920,0
|
|
20240313,152200,69224500,7920,7920,7920,7920,0
|
|
20240313,152100,69224500,7920,7920,7920,7920,0
|
|
20240313,152000,69224500,7920,7920,7920,7920,0
|
|
20240313,151900,69224500,7920,7920,7920,7920,0
|
|
20240313,151800,69224500,7920,7890,7920,7880,802
|
|
20240313,151700,62904450,7880,7920,7920,7880,699
|
|
20240313,151600,57383960,7930,7930,7930,7930,0
|
|
20240313,151500,57383960,7930,7930,7930,7930,12
|
|
20240313,151400,57288800,7940,7940,7940,7940,0
|
|
20240313,151300,57288800,7940,7940,7940,7940,0
|
|
20240313,151200,57288800,7940,7940,7940,7940,50
|
|
20240313,151100,56891800,7940,7940,7940,7940,2
|
|
20240313,151000,56875920,7940,7940,7940,7940,0
|
|
20240313,150900,56875920,7940,7940,7940,7940,0
|
|
20240313,150800,56875920,7940,7940,7940,7940,0
|
|
20240313,150700,56875920,7940,7940,7940,7940,0
|
|
20240313,150600,56875920,7940,7940,7940,7940,5
|
|
20240313,150500,56836220,7910,7920,7920,7910,200
|
|
20240313,150400,55253620,7940,7940,7940,7940,0
|
|
20240313,150300,55253620,7940,7940,7940,7940,0
|
|
20240313,150200,55253620,7940,7940,7940,7940,0
|
|
20240313,150100,55253620,7940,7940,7940,7940,0
|
|
20240313,150000,55253620,7940,7940,7940,7940,56
|
|
20240313,145900,54808980,7940,7940,7940,7940,9
|
|
20240313,145800,54737520,7940,7940,7940,7940,0
|
|
20240313,145700,54737520,7940,7940,7940,7940,0
|
|
20240313,145600,54737520,7940,7940,7940,7940,0
|
|
20240313,145500,54737520,7940,7940,7940,7940,0
|
|
20240313,145400,54737520,7940,7940,7940,7940,0
|
|
20240313,145300,54737520,7940,7940,7940,7940,0
|
|
20240313,145200,54737520,7940,7940,7940,7940,0
|
|
20240313,145100,54737520,7940,7940,7940,7940,0
|
|
20240313,145000,54737520,7940,7940,7940,7940,1
|
|
20240313,144900,54729580,7940,7940,7940,7940,0
|
|
20240313,144800,54729580,7940,7940,7940,7940,2
|
|
20240313,144700,54713700,7930,7930,7930,7930,0
|
|
20240313,144600,54713700,7930,7930,7930,7930,0
|
|
20240313,144500,54713700,7930,7930,7930,7930,0
|
|
20240313,144400,54713700,7930,7930,7930,7930,0
|
|
20240313,144300,54713700,7930,7930,7930,7930,0
|
|
20240313,144200,54713700,7930,7930,7930,7930,0
|
|
20240313,144100,54713700,7930,7930,7930,7930,50
|
|
20240313,144000,54317200,7930,7930,7930,7930,0
|
|
20240313,143900,54317200,7930,7930,7930,7930,0
|
|
20240313,143800,54317200,7930,7930,7930,7930,0
|
|
20240313,143700,54317200,7930,7930,7930,7930,0
|
|
20240313,143600,54317200,7930,7930,7930,7930,0
|
|
20240313,143500,54317200,7930,7930,7930,7930,0
|
|
20240313,143400,54317200,7930,7930,7930,7930,0
|
|
20240313,143300,54317200,7930,7930,7930,7930,0
|
|
20240313,143200,54317200,7930,7930,7930,7930,0
|
|
20240313,143100,54317200,7930,7930,7930,7930,0
|
|
20240313,143000,54317200,7930,7930,7930,7930,0
|
|
20240313,142900,54317200,7930,7930,7930,7930,0
|
|
20240313,142800,54317200,7930,7930,7930,7930,0
|
|
20240313,142700,54317200,7930,7930,7930,7930,0
|
|
20240313,142600,54317200,7930,7930,7930,7930,0
|
|
20240313,142500,54317200,7930,7930,7930,7930,0
|
|
20240313,142400,54317200,7930,7930,7930,7930,0
|
|
20240313,142300,54317200,7930,7930,7930,7930,0
|
|
20240313,142200,54317200,7930,7930,7930,7930,10
|
|
20240313,142100,54237900,7930,7930,7930,7930,0
|
|
20240313,142000,54237900,7930,7930,7930,7930,0
|
|
20240313,141900,54237900,7930,7930,7930,7930,0
|
|
20240313,141800,54237900,7930,7930,7930,7930,0
|
|
20240313,141700,54237900,7930,7930,7930,7930,0
|
|
20240313,141600,54237900,7930,7930,7930,7930,0
|
|
20240313,141500,54237900,7930,7930,7930,7930,0
|
|
20240313,141400,54237900,7930,7930,7930,7930,0
|
|
20240313,141300,54237900,7930,7930,7930,7930,0
|
|
20240313,141200,54237900,7930,7930,7930,7930,200
|
|
20240313,141100,52651900,7930,7930,7930,7930,0
|
|
20240313,141000,52651900,7930,7930,7930,7930,0
|
|
20240313,140900,52651900,7930,7930,7930,7930,0
|
|
20240313,140800,52651900,7930,7930,7930,7930,0
|
|
20240313,140700,52651900,7930,7930,7930,7930,0
|
|
20240313,140600,52651900,7930,7930,7930,7930,0
|
|
20240313,140500,52651900,7930,7930,7930,7930,150
|
|
20240313,140400,51462400,7930,7930,7930,7930,0
|
|
20240313,140300,51462400,7930,7930,7930,7930,0
|
|
20240313,140200,51462400,7930,7930,7930,7930,0
|
|
20240313,140100,51462400,7930,7930,7930,7930,0
|
|
20240313,140000,51462400,7930,7930,7930,7930,0
|
|
20240313,135900,51462400,7930,7930,7930,7930,0
|
|
20240313,135800,51462400,7930,7930,7930,7930,0
|
|
20240313,135700,51462400,7930,7930,7930,7930,0
|
|
20240313,135600,51462400,7930,7930,7930,7930,0
|
|
20240313,135500,51462400,7930,7930,7930,7930,0
|
|
20240313,135400,51462400,7930,7930,7930,7930,0
|
|
20240313,135300,51462400,7930,7930,7930,7930,0
|
|
20240313,135200,51462400,7930,7930,7930,7930,1
|
|
20240313,135100,51454470,7900,7900,7900,7900,20
|
|
20240313,135000,51296470,7930,7930,7930,7930,0
|
|
20240313,134900,51296470,7930,7930,7930,7930,0
|
|
20240313,134800,51296470,7930,7930,7930,7930,0
|
|
20240313,134700,51296470,7930,7930,7930,7930,0
|
|
20240313,134600,51296470,7930,7930,7930,7930,0
|
|
20240313,134500,51296470,7930,7930,7930,7930,0
|
|
20240313,134400,51296470,7930,7930,7930,7930,0
|
|
20240313,134300,51296470,7930,7930,7930,7930,1
|
|
20240313,134200,51288540,7880,7880,7880,7880,0
|
|
20240313,134100,51288540,7880,7890,7890,7880,350
|
|
20240313,134000,48530040,7920,7920,7920,7920,0
|
|
20240313,133900,48530040,7920,7920,7920,7920,631
|
|
20240313,133800,43532520,7930,7930,7930,7930,0
|
|
20240313,133700,43532520,7930,7930,7930,7930,1
|
|
20240313,133600,43524590,7880,7880,7880,7880,0
|
|
20240313,133500,43524590,7880,7880,7880,7880,0
|
|
20240313,133400,43524590,7880,7900,7900,7880,782
|
|
20240313,133300,37355860,7900,7900,7900,7900,139
|
|
20240313,133200,36257760,7900,7900,7900,7900,0
|
|
20240313,133100,36257760,7900,7900,7900,7900,11
|
|
20240313,133000,36170860,7900,7900,7900,7900,41
|
|
20240313,132900,35846960,7930,7930,7930,7930,0
|
|
20240313,132800,35846960,7930,7930,7930,7930,0
|
|
20240313,132700,35846960,7930,7930,7930,7930,0
|
|
20240313,132600,35846960,7930,7930,7930,7930,0
|
|
20240313,132500,35846960,7930,7930,7930,7930,0
|
|
20240313,132400,35846960,7930,7930,7930,7930,0
|
|
20240313,132300,35846960,7930,7930,7930,7930,0
|
|
20240313,132200,35846960,7930,7930,7930,7930,0
|
|
20240313,132100,35846960,7930,7930,7930,7930,0
|
|
20240313,132000,35846960,7930,7930,7930,7930,0
|
|
20240313,131900,35846960,7930,7930,7930,7930,500
|
|
20240313,131800,31881960,7930,7930,7930,7930,0
|
|
20240313,131700,31881960,7930,7930,7930,7930,1
|
|
20240313,131600,31874030,7900,7900,7900,7900,0
|
|
20240313,131500,31874030,7900,7900,7900,7900,0
|
|
20240313,131400,31874030,7900,7900,7900,7900,156
|
|
20240313,131300,30641630,7940,7940,7940,7940,0
|
|
20240313,131200,30641630,7940,7940,7940,7940,0
|
|
20240313,131100,30641630,7940,7940,7940,7940,0
|
|
20240313,131000,30641630,7940,7940,7940,7940,0
|
|
20240313,130900,30641630,7940,7940,7940,7940,0
|
|
20240313,130800,30641630,7940,7940,7940,7940,0
|
|
20240313,130700,30641630,7940,7940,7940,7940,0
|
|
20240313,130600,30641630,7940,7940,7940,7940,0
|
|
20240313,130500,30641630,7940,7940,7940,7940,0
|
|
20240313,130400,30641630,7940,7940,7940,7940,0
|
|
20240313,130300,30641630,7940,7940,7940,7940,0
|
|
20240313,130200,30641630,7940,7940,7940,7940,0
|
|
20240313,130100,30641630,7940,7940,7940,7940,0
|
|
20240313,130000,30641630,7940,7940,7940,7940,0
|
|
20240313,125900,30641630,7940,7940,7940,7940,0
|
|
20240313,125800,30641630,7940,7940,7940,7940,0
|
|
20240313,125700,30641630,7940,7940,7940,7940,0
|
|
20240313,125600,30641630,7940,7940,7940,7940,0
|
|
20240313,125500,30641630,7940,7940,7940,7940,0
|
|
20240313,125400,30641630,7940,7940,7940,7940,0
|
|
20240313,125300,30641630,7940,7940,7940,7940,0
|
|
20240313,125200,30641630,7940,7940,7940,7940,0
|
|
20240313,125100,30641630,7940,7940,7940,7940,0
|
|
20240313,125000,30641630,7940,7940,7940,7940,0
|
|
20240313,124900,30641630,7940,7940,7940,7940,0
|
|
20240313,124800,30641630,7940,7940,7940,7940,0
|
|
20240313,124700,30641630,7940,7940,7940,7940,0
|
|
20240313,124600,30641630,7940,7940,7940,7940,0
|
|
20240313,124500,30641630,7940,7940,7940,7940,0
|
|
20240313,124400,30641630,7940,7940,7940,7940,0
|
|
20240313,124300,30641630,7940,7940,7940,7940,0
|
|
20240313,124200,30641630,7940,7940,7940,7940,0
|
|
20240313,124100,30641630,7940,7940,7940,7940,0
|
|
20240313,124000,30641630,7940,7940,7940,7940,0
|
|
20240313,123900,30641630,7940,7940,7940,7940,0
|
|
20240313,123800,30641630,7940,7940,7940,7940,0
|
|
20240313,123700,30641630,7940,7940,7940,7940,0
|
|
20240313,123600,30641630,7940,7940,7940,7940,0
|
|
20240313,123500,30641630,7940,7940,7940,7940,0
|
|
20240313,123400,30641630,7940,7940,7940,7940,5
|
|
20240313,123300,30601930,7930,7930,7930,7930,21
|
|
20240313,123200,30435400,7930,7930,7930,7930,0
|
|
20240313,123100,30435400,7930,7930,7930,7930,0
|
|
20240313,123000,30435400,7930,7930,7930,7930,0
|
|
20240313,122900,30435400,7930,7930,7930,7930,1
|
|
20240313,122800,30427470,7900,7900,7900,7900,0
|
|
20240313,122700,30427470,7900,7900,7900,7900,0
|
|
20240313,122600,30427470,7900,7900,7900,7900,78
|
|
20240313,122500,29811270,7900,7900,7900,7900,0
|
|
20240313,122400,29811270,7900,7900,7900,7900,0
|
|
20240313,122300,29811270,7900,7900,7900,7900,1
|
|
20240313,122200,29803370,7890,7890,7890,7890,0
|
|
20240313,122100,29803370,7890,7900,7900,7890,122
|
|
20240313,122000,28839580,7930,7930,7930,7930,0
|
|
20240313,121900,28839580,7930,7930,7930,7930,0
|
|
20240313,121800,28839580,7930,7930,7930,7930,0
|
|
20240313,121700,28839580,7930,7930,7930,7930,0
|
|
20240313,121600,28839580,7930,7900,7930,7900,51
|
|
20240313,121500,28436650,7900,7910,7910,7900,300
|
|
20240313,121400,26066210,7930,7930,7930,7930,0
|
|
20240313,121300,26066210,7930,7930,7930,7930,0
|
|
20240313,121200,26066210,7930,7930,7930,7930,0
|
|
20240313,121100,26066210,7930,7930,7930,7930,0
|
|
20240313,121000,26066210,7930,7920,7930,7920,5
|
|
20240313,120900,26026600,7920,7920,7920,7920,1
|
|
20240313,120800,26018680,7930,7930,7930,7930,1
|
|
20240313,120700,26010750,7910,7910,7910,7910,175
|
|
20240313,120600,24626500,7910,7910,7910,7910,78
|
|
20240313,120500,24009520,7950,7950,7950,7950,0
|
|
20240313,120400,24009520,7950,7950,7950,7950,0
|
|
20240313,120300,24009520,7950,7950,7950,7950,1
|
|
20240313,120200,24001570,7920,7920,7920,7920,0
|
|
20240313,120100,24001570,7920,7920,7920,7920,89
|
|
20240313,120000,23296690,7920,7930,7930,7920,160
|
|
20240313,115900,22029290,7950,7950,7950,7950,0
|
|
20240313,115800,22029290,7950,7950,7950,7950,1
|
|
20240313,115700,22021340,7950,7950,7950,7950,0
|
|
20240313,115600,22021340,7950,7950,7950,7950,0
|
|
20240313,115500,22021340,7950,7950,7950,7950,0
|
|
20240313,115400,22021340,7950,7950,7950,7950,0
|
|
20240313,115300,22021340,7950,7950,7950,7950,0
|
|
20240313,115200,22021340,7950,7950,7950,7950,0
|
|
20240313,115100,22021340,7950,7950,7950,7950,0
|
|
20240313,115000,22021340,7950,7950,7950,7950,0
|
|
20240313,114900,22021340,7950,7950,7950,7950,0
|
|
20240313,114800,22021340,7950,7950,7950,7950,0
|
|
20240313,114700,22021340,7950,7950,7950,7950,0
|
|
20240313,114600,22021340,7950,7930,7950,7930,96
|
|
20240313,114500,21259960,7950,7950,7950,7950,0
|
|
20240313,114400,21259960,7950,7950,7950,7950,0
|
|
20240313,114300,21259960,7950,7950,7950,7950,0
|
|
20240313,114200,21259960,7950,7950,7950,7950,0
|
|
20240313,114100,21259960,7950,7950,7950,7950,0
|
|
20240313,114000,21259960,7950,7950,7950,7950,0
|
|
20240313,113900,21259960,7950,7950,7950,7950,0
|
|
20240313,113800,21259960,7950,7950,7950,7950,0
|
|
20240313,113700,21259960,7950,7950,7950,7950,0
|
|
20240313,113600,21259960,7950,7950,7950,7950,0
|
|
20240313,113500,21259960,7950,7950,7950,7950,0
|
|
20240313,113400,21259960,7950,7950,7950,7950,0
|
|
20240313,113300,21259960,7950,7950,7950,7950,0
|
|
20240313,113200,21259960,7950,7950,7950,7950,0
|
|
20240313,113100,21259960,7950,7950,7950,7950,0
|
|
20240313,113000,21259960,7950,7950,7950,7950,0
|
|
20240313,112900,21259960,7950,7950,7950,7950,0
|
|
20240313,112800,21259960,7950,7950,7950,7950,0
|
|
20240313,112700,21259960,7950,7950,7950,7950,0
|
|
20240313,112600,21259960,7950,7950,7950,7950,2
|
|
20240313,112500,21244060,7950,7950,7950,7950,0
|
|
20240313,112400,21244060,7950,7950,7950,7950,0
|
|
20240313,112300,21244060,7950,7950,7950,7950,0
|
|
20240313,112200,21244060,7950,7950,7950,7950,0
|
|
20240313,112100,21244060,7950,7950,7950,7950,0
|
|
20240313,112000,21244060,7950,7950,7950,7950,20
|
|
20240313,111900,21085060,7950,7950,7950,7950,5
|
|
20240313,111800,21045310,7950,7950,7950,7950,0
|
|
20240313,111700,21045310,7950,7950,7950,7950,0
|
|
20240313,111600,21045310,7950,7950,7950,7950,0
|
|
20240313,111500,21045310,7950,7950,7950,7950,0
|
|
20240313,111400,21045310,7950,7950,7950,7950,0
|
|
20240313,111300,21045310,7950,7950,7950,7950,0
|
|
20240313,111200,21045310,7950,7950,7950,7950,0
|
|
20240313,111100,21045310,7950,7950,7950,7950,0
|
|
20240313,111000,21045310,7950,7950,7950,7950,0
|
|
20240313,110900,21045310,7950,7950,7950,7950,0
|
|
20240313,110800,21045310,7950,7950,7950,7950,1
|
|
20240313,110700,21037360,7950,7950,7950,7950,0
|
|
20240313,110600,21037360,7950,7950,7950,7950,5
|
|
20240313,110500,20997610,7930,7930,7930,7930,200
|
|
20240313,110400,19411610,7930,7950,7950,7930,25
|
|
20240313,110300,19213140,7940,7940,7940,7940,1
|
|
20240313,110200,19205200,7950,7950,7950,7950,0
|
|
20240313,110100,19205200,7950,7950,7950,7950,0
|
|
20240313,110000,19205200,7950,7950,7950,7950,0
|
|
20240313,105900,19205200,7950,7950,7950,7950,0
|
|
20240313,105800,19205200,7950,7950,7950,7950,2
|
|
20240313,105700,19189300,7940,7940,7940,7940,1
|
|
20240313,105600,19181360,7950,7950,7950,7950,0
|
|
20240313,105500,19181360,7950,7950,7950,7950,0
|
|
20240313,105400,19181360,7950,7950,7950,7950,1
|
|
20240313,105300,19173410,7940,7940,7940,7940,0
|
|
20240313,105200,19173410,7940,7940,7940,7940,1
|
|
20240313,105100,19165470,7950,7950,7950,7950,0
|
|
20240313,105000,19165470,7950,7950,7950,7950,0
|
|
20240313,104900,19165470,7950,7950,7950,7950,0
|
|
20240313,104800,19165470,7950,7950,7950,7950,0
|
|
20240313,104700,19165470,7950,7950,7950,7950,0
|
|
20240313,104600,19165470,7950,7950,7950,7950,0
|
|
20240313,104500,19165470,7950,7950,7950,7950,0
|
|
20240313,104400,19165470,7950,7950,7950,7950,0
|
|
20240313,104300,19165470,7950,7950,7950,7950,0
|
|
20240313,104200,19165470,7950,7950,7950,7950,0
|
|
20240313,104100,19165470,7950,7950,7950,7950,0
|
|
20240313,104000,19165470,7950,7930,7950,7930,190
|
|
20240313,103900,17658750,7950,7950,7950,7950,0
|
|
20240313,103800,17658750,7950,7950,7950,7950,1
|
|
20240313,103700,17650800,7950,7950,7950,7950,0
|
|
20240313,103600,17650800,7950,7950,7950,7950,0
|
|
20240313,103500,17650800,7950,7950,7950,7950,0
|
|
20240313,103400,17650800,7950,7950,7950,7950,0
|
|
20240313,103300,17650800,7950,7950,7950,7950,20
|
|
20240313,103200,17491800,7950,7940,7950,7940,16
|
|
20240313,103100,17364750,7950,7950,7950,7950,0
|
|
20240313,103000,17364750,7950,7950,7950,7950,0
|
|
20240313,102900,17364750,7950,7950,7950,7950,0
|
|
20240313,102800,17364750,7950,7950,7950,7950,0
|
|
20240313,102700,17364750,7950,7950,7950,7950,0
|
|
20240313,102600,17364750,7950,7950,7950,7950,0
|
|
20240313,102500,17364750,7950,7950,7950,7950,0
|
|
20240313,102400,17364750,7950,7950,7950,7950,0
|
|
20240313,102300,17364750,7950,7950,7950,7950,0
|
|
20240313,102200,17364750,7950,7950,7950,7950,1
|
|
20240313,102100,17356800,7950,7950,7950,7950,0
|
|
20240313,102000,17356800,7950,7950,7950,7950,0
|
|
20240313,101900,17356800,7950,7950,7950,7950,50
|
|
20240313,101800,16959300,7950,7950,7950,7950,0
|
|
20240313,101700,16959300,7950,7950,7950,7950,0
|
|
20240313,101600,16959300,7950,7950,7950,7950,0
|
|
20240313,101500,16959300,7950,7950,7950,7950,0
|
|
20240313,101400,16959300,7950,7950,7950,7950,0
|
|
20240313,101300,16959300,7950,7950,7950,7950,0
|
|
20240313,101200,16959300,7950,7920,7950,7920,119
|
|
20240313,101100,16016790,7920,7920,7920,7920,1
|
|
20240313,101000,16008870,7920,7920,7920,7920,5
|
|
20240313,100900,15969270,7920,7920,7920,7920,0
|
|
20240313,100800,15969270,7920,7920,7920,7920,276
|
|
20240313,100700,13783350,7950,7950,7950,7950,0
|
|
20240313,100600,13783350,7950,7950,7950,7950,0
|
|
20240313,100500,13783350,7950,7950,7950,7950,0
|
|
20240313,100400,13783350,7950,7950,7950,7950,0
|
|
20240313,100300,13783350,7950,7950,7950,7950,0
|
|
20240313,100200,13783350,7950,7950,7950,7950,0
|
|
20240313,100100,13783350,7950,7950,7950,7950,0
|
|
20240313,100000,13783350,7950,7950,7950,7950,0
|
|
20240313,095900,13783350,7950,7950,7950,7950,0
|
|
20240313,095800,13783350,7950,7950,7950,7950,0
|
|
20240313,095700,13783350,7950,7950,7950,7950,0
|
|
20240313,095600,13783350,7950,7950,7950,7950,0
|
|
20240313,095500,13783350,7950,7950,7950,7950,8
|
|
20240313,095400,13719750,7950,7950,7950,7950,40
|
|
20240313,095300,13401750,7950,7950,7950,7950,0
|
|
20240313,095200,13401750,7950,7950,7950,7950,4
|
|
20240313,095100,13369950,7920,7920,7920,7920,1
|
|
20240313,095000,13362030,7940,7940,7940,7940,33
|
|
20240313,094900,13100010,7950,7950,7950,7950,0
|
|
20240313,094800,13100010,7950,7950,7950,7950,0
|
|
20240313,094700,13100010,7950,7950,7950,7950,0
|
|
20240313,094600,13100010,7950,7950,7950,7950,0
|
|
20240313,094500,13100010,7950,7950,7950,7950,0
|
|
20240313,094400,13100010,7950,7950,7950,7950,0
|
|
20240313,094300,13100010,7950,7950,7950,7950,0
|
|
20240313,094200,13100010,7950,7950,7950,7950,0
|
|
20240313,094100,13100010,7950,7950,7950,7950,0
|
|
20240313,094000,13100010,7950,7950,7950,7950,1
|
|
20240313,093900,13092060,7950,7950,7950,7950,0
|
|
20240313,093800,13092060,7950,7950,7950,7950,5
|
|
20240313,093700,13052310,7950,7950,7950,7950,50
|
|
20240313,093600,12654810,7950,7910,7950,7910,70
|
|
20240313,093500,12101070,7910,7930,7930,7910,52
|
|
20240313,093400,11688730,7960,7930,7960,7930,151
|
|
20240313,093300,10491270,7970,7960,7970,7960,26
|
|
20240313,093200,10284100,7930,7930,7930,7930,150
|
|
20240313,093100,9094600,7970,7970,7970,7970,0
|
|
20240313,093000,9094600,7970,7970,7970,7970,0
|
|
20240313,092900,9094600,7970,7970,7970,7970,0
|
|
20240313,092800,9094600,7970,7970,7970,7970,0
|
|
20240313,092700,9094600,7970,7970,7970,7970,0
|
|
20240313,092600,9094600,7970,7970,7970,7970,0
|
|
20240313,092500,9094600,7970,7970,7970,7970,0
|
|
20240313,092400,9094600,7970,7970,7970,7970,0
|
|
20240313,092300,9094600,7970,7970,7970,7970,0
|
|
20240313,092200,9094600,7970,7970,7970,7970,0
|
|
20240313,092100,9094600,7970,7970,7970,7970,0
|
|
20240313,092000,9094600,7970,7970,7970,7970,0
|
|
20240313,091900,9094600,7970,7970,7970,7970,0
|
|
20240313,091800,9094600,7970,7970,7970,7970,0
|
|
20240313,091700,9094600,7970,7970,7970,7970,0
|
|
20240313,091600,9094600,7970,7970,7970,7970,1
|
|
20240313,091500,9086630,7990,7940,8000,7940,512
|
|
20240313,091400,5002330,7940,7910,7940,7900,202
|
|
20240313,091300,3406090,7970,7950,7970,7950,101
|
|
20240313,091200,2603120,7950,7950,7950,7950,0
|
|
20240313,091100,2603120,7950,7950,7950,7950,1
|
|
20240313,091000,2595170,7950,7960,7970,7950,8
|
|
20240313,090900,2531490,7940,7910,7940,7910,61
|
|
20240313,090800,2047820,7940,7950,7970,7940,165
|
|
20240313,090700,735450,7950,7940,7950,7940,13
|
|
20240313,090600,632210,7940,7940,7940,7940,0
|
|
20240313,090500,632210,7940,7940,7940,7940,0
|
|
20240313,090400,632210,7940,7920,7940,7920,6
|
|
20240313,090300,584630,7910,7910,7910,7910,1
|
|
20240313,090200,576720,7910,7900,7910,7900,8
|
|
20240313,090100,513500,7900,7900,7900,7900,50
|
|
20240313,090000,118500,7900,7900,7900,7900,15
|