579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,183600,461698040,10070,10070,10070,10070,1534
|
|
20240308,183500,461698040,10070,10070,10070,10070,0
|
|
20240308,183400,461698040,10070,10070,10070,10070,0
|
|
20240308,183300,461698040,10070,10070,10070,10070,0
|
|
20240308,183200,461698040,10070,10070,10070,10070,0
|
|
20240308,183100,461698040,10070,10070,10070,10070,0
|
|
20240308,183000,461698040,10070,10070,10070,10070,0
|
|
20240308,182900,461698040,10070,10070,10070,10070,0
|
|
20240308,182800,461698040,10070,10070,10070,10070,0
|
|
20240308,182700,461698040,10070,10070,10070,10070,0
|
|
20240308,182600,461698040,10070,10070,10070,10070,0
|
|
20240308,182500,461698040,10070,10070,10070,10070,0
|
|
20240308,182400,461698040,10070,10070,10070,10070,0
|
|
20240308,182300,461698040,10070,10070,10070,10070,0
|
|
20240308,182200,461698040,10070,10070,10070,10070,0
|
|
20240308,182100,461698040,10070,10070,10070,10070,0
|
|
20240308,182000,461698040,10070,10070,10070,10070,0
|
|
20240308,181900,461698040,10070,10070,10070,10070,0
|
|
20240308,181800,461698040,10070,10070,10070,10070,0
|
|
20240308,181700,461698040,10070,10070,10070,10070,0
|
|
20240308,181600,461698040,10070,10070,10070,10070,0
|
|
20240308,181500,461698040,10070,10070,10070,10070,0
|
|
20240308,181400,461698040,10070,10070,10070,10070,0
|
|
20240308,181300,461698040,10070,10070,10070,10070,0
|
|
20240308,181200,461698040,10070,10070,10070,10070,0
|
|
20240308,181100,461698040,10070,10070,10070,10070,0
|
|
20240308,181000,461698040,10070,10070,10070,10070,0
|
|
20240308,180900,461698040,10070,10070,10070,10070,0
|
|
20240308,180800,461698040,10070,10070,10070,10070,0
|
|
20240308,180700,461698040,10070,10070,10070,10070,0
|
|
20240308,180600,461698040,10070,10070,10070,10070,1534
|
|
20240308,180500,461698040,10070,10070,10070,10070,0
|
|
20240308,180400,461698040,10070,10070,10070,10070,0
|
|
20240308,180300,461698040,10070,10070,10070,10070,0
|
|
20240308,180200,461698040,10070,10070,10070,10070,0
|
|
20240308,180100,461698040,10070,10070,10070,10070,0
|
|
20240308,180000,461698040,10070,10070,10070,10070,0
|
|
20240308,175900,461698040,10070,10070,10070,10070,0
|
|
20240308,175800,461698040,10070,10070,10070,10070,0
|
|
20240308,175700,461698040,10070,10070,10070,10070,0
|
|
20240308,175600,461698040,10070,10070,10070,10070,0
|
|
20240308,175500,461698040,10070,10070,10070,10070,0
|
|
20240308,175400,461698040,10070,10070,10070,10070,0
|
|
20240308,175300,461698040,10070,10070,10070,10070,0
|
|
20240308,175200,461698040,10070,10070,10070,10070,0
|
|
20240308,175100,461698040,10070,10070,10070,10070,0
|
|
20240308,175000,461698040,10070,10070,10070,10070,0
|
|
20240308,174900,461698040,10070,10070,10070,10070,0
|
|
20240308,174800,461698040,10070,10070,10070,10070,0
|
|
20240308,174700,461698040,10070,10070,10070,10070,0
|
|
20240308,174600,461698040,10070,10070,10070,10070,0
|
|
20240308,174500,461698040,10070,10070,10070,10070,0
|
|
20240308,174400,461698040,10070,10070,10070,10070,0
|
|
20240308,174300,461698040,10070,10070,10070,10070,0
|
|
20240308,174200,461698040,10070,10070,10070,10070,0
|
|
20240308,174100,461698040,10070,10070,10070,10070,0
|
|
20240308,174000,461698040,10070,10070,10070,10070,0
|
|
20240308,173900,461698040,10070,10070,10070,10070,0
|
|
20240308,173800,461698040,10070,10070,10070,10070,0
|
|
20240308,173700,461698040,10070,10070,10070,10070,0
|
|
20240308,173600,461698040,10070,10070,10070,10070,1534
|
|
20240308,173500,461698040,10070,10070,10070,10070,0
|
|
20240308,173400,461698040,10070,10070,10070,10070,0
|
|
20240308,173300,461698040,10070,10070,10070,10070,0
|
|
20240308,173200,461698040,10070,10070,10070,10070,0
|
|
20240308,173100,461698040,10070,10070,10070,10070,0
|
|
20240308,173000,461698040,10070,10070,10070,10070,0
|
|
20240308,172900,461698040,10070,10070,10070,10070,0
|
|
20240308,172800,461698040,10070,10070,10070,10070,0
|
|
20240308,172700,461698040,10070,10070,10070,10070,0
|
|
20240308,172600,461698040,10070,10070,10070,10070,0
|
|
20240308,172500,461698040,10070,10070,10070,10070,0
|
|
20240308,172400,461698040,10070,10070,10070,10070,0
|
|
20240308,172300,461698040,10070,10070,10070,10070,0
|
|
20240308,172200,461698040,10070,10070,10070,10070,0
|
|
20240308,172100,461698040,10070,10070,10070,10070,0
|
|
20240308,172000,461698040,10070,10070,10070,10070,0
|
|
20240308,171900,461698040,10070,10070,10070,10070,0
|
|
20240308,171800,461698040,10070,10070,10070,10070,0
|
|
20240308,171700,461698040,10070,10070,10070,10070,0
|
|
20240308,171600,461698040,10070,10070,10070,10070,0
|
|
20240308,171500,461698040,10070,10070,10070,10070,0
|
|
20240308,171400,461698040,10070,10070,10070,10070,0
|
|
20240308,171300,461698040,10070,10070,10070,10070,0
|
|
20240308,171200,461698040,10070,10070,10070,10070,0
|
|
20240308,171100,461698040,10070,10070,10070,10070,0
|
|
20240308,171000,461698040,10070,10070,10070,10070,0
|
|
20240308,170900,461698040,10070,10070,10070,10070,0
|
|
20240308,170800,461698040,10070,10070,10070,10070,0
|
|
20240308,170700,461698040,10070,10070,10070,10070,0
|
|
20240308,170600,461698040,10070,10070,10070,10070,1534
|
|
20240308,170500,461698040,10070,10070,10070,10070,0
|
|
20240308,170400,461698040,10070,10070,10070,10070,0
|
|
20240308,170300,461698040,10070,10070,10070,10070,0
|
|
20240308,170200,461698040,10070,10070,10070,10070,0
|
|
20240308,170100,461698040,10070,10070,10070,10070,0
|
|
20240308,170000,461698040,10070,10070,10070,10070,0
|
|
20240308,165900,461698040,10070,10070,10070,10070,0
|
|
20240308,165800,461698040,10070,10070,10070,10070,0
|
|
20240308,165700,461698040,10070,10070,10070,10070,0
|
|
20240308,165600,461698040,10070,10070,10070,10070,0
|
|
20240308,165500,461698040,10070,10070,10070,10070,0
|
|
20240308,165400,461698040,10070,10070,10070,10070,0
|
|
20240308,165300,461698040,10070,10070,10070,10070,0
|
|
20240308,165200,461698040,10070,10070,10070,10070,0
|
|
20240308,165100,461698040,10070,10070,10070,10070,0
|
|
20240308,165000,461698040,10070,10070,10070,10070,0
|
|
20240308,164900,461698040,10070,10070,10070,10070,0
|
|
20240308,164800,461698040,10070,10070,10070,10070,0
|
|
20240308,164700,461698040,10070,10070,10070,10070,0
|
|
20240308,164600,461698040,10070,10070,10070,10070,0
|
|
20240308,164500,461698040,10070,10070,10070,10070,0
|
|
20240308,164400,461698040,10070,10070,10070,10070,0
|
|
20240308,164300,461698040,10070,10070,10070,10070,0
|
|
20240308,164200,461698040,10070,10070,10070,10070,0
|
|
20240308,164100,461698040,10070,10070,10070,10070,0
|
|
20240308,164000,461698040,10070,10070,10070,10070,0
|
|
20240308,163900,461698040,10070,10070,10070,10070,0
|
|
20240308,163800,461698040,10070,10070,10070,10070,0
|
|
20240308,163700,461698040,10070,10070,10070,10070,0
|
|
20240308,163600,461698040,10070,10070,10070,10070,1534
|
|
20240308,163500,461698040,10070,10070,10070,10070,0
|
|
20240308,163400,461698040,10070,10070,10070,10070,0
|
|
20240308,163300,461698040,10070,10070,10070,10070,0
|
|
20240308,163200,461698040,10070,10070,10070,10070,0
|
|
20240308,163100,461698040,10070,10070,10070,10070,0
|
|
20240308,163000,461698040,10070,10070,10070,10070,0
|
|
20240308,162900,461698040,10070,10070,10070,10070,0
|
|
20240308,162800,461698040,10070,10070,10070,10070,0
|
|
20240308,162700,461698040,10070,10070,10070,10070,0
|
|
20240308,162600,461698040,10070,10070,10070,10070,0
|
|
20240308,162500,461698040,10070,10070,10070,10070,0
|
|
20240308,162400,461698040,10070,10070,10070,10070,0
|
|
20240308,162300,461698040,10070,10070,10070,10070,0
|
|
20240308,162200,461698040,10070,10070,10070,10070,0
|
|
20240308,162100,461698040,10070,10070,10070,10070,0
|
|
20240308,162000,461698040,10070,10070,10070,10070,0
|
|
20240308,161900,461698040,10070,10070,10070,10070,0
|
|
20240308,161800,461698040,10070,10070,10070,10070,0
|
|
20240308,161700,461698040,10070,10070,10070,10070,0
|
|
20240308,161600,461698040,10070,10070,10070,10070,0
|
|
20240308,161500,461698040,10070,10070,10070,10070,0
|
|
20240308,161400,461698040,10070,10070,10070,10070,0
|
|
20240308,161300,461698040,10070,10070,10070,10070,0
|
|
20240308,161200,461698040,10070,10070,10070,10070,0
|
|
20240308,161100,461698040,10070,10070,10070,10070,0
|
|
20240308,161000,461698040,10070,10070,10070,10070,0
|
|
20240308,160900,461698040,10070,10070,10070,10070,0
|
|
20240308,160800,461698040,10070,10070,10070,10070,0
|
|
20240308,160700,461698040,10070,10070,10070,10070,0
|
|
20240308,160600,461698040,10070,10070,10070,10070,1534
|
|
20240308,160500,461698040,10070,10070,10070,10070,0
|
|
20240308,160400,461698040,10070,10070,10070,10070,0
|
|
20240308,160300,461698040,10070,10070,10070,10070,0
|
|
20240308,160200,461698040,10070,10070,10070,10070,0
|
|
20240308,160100,461698040,10070,10070,10070,10070,0
|
|
20240308,160000,461698040,10070,10070,10070,10070,0
|
|
20240308,155900,461698040,10070,10070,10070,10070,0
|
|
20240308,155800,461698040,10070,10070,10070,10070,0
|
|
20240308,155700,461698040,10070,10070,10070,10070,0
|
|
20240308,155600,461698040,10070,10070,10070,10070,0
|
|
20240308,155500,461698040,10070,10070,10070,10070,0
|
|
20240308,155400,461698040,10070,10070,10070,10070,0
|
|
20240308,155300,461698040,10070,10070,10070,10070,0
|
|
20240308,155200,461698040,10070,10070,10070,10070,0
|
|
20240308,155100,461698040,10070,10070,10070,10070,0
|
|
20240308,155000,461698040,10070,10070,10070,10070,0
|
|
20240308,154900,461698040,10070,10070,10070,10070,0
|
|
20240308,154800,461698040,10070,10070,10070,10070,0
|
|
20240308,154700,461698040,10070,10070,10070,10070,0
|
|
20240308,154600,461698040,10070,10070,10070,10070,0
|
|
20240308,154500,461698040,10070,10070,10070,10070,0
|
|
20240308,154400,461698040,10070,10070,10070,10070,0
|
|
20240308,154300,461698040,10070,10070,10070,10070,0
|
|
20240308,154200,461698040,10070,10070,10070,10070,0
|
|
20240308,154100,461698040,10070,10070,10070,10070,0
|
|
20240308,154000,461698040,10070,10070,10070,10070,0
|
|
20240308,153900,461698040,10070,10070,10070,10070,0
|
|
20240308,153800,461698040,10070,10070,10070,10070,0
|
|
20240308,153700,461698040,10070,10070,10070,10070,0
|
|
20240308,153600,461698040,10070,10070,10070,10070,1534
|
|
20240308,153500,461698040,10070,10070,10070,10070,0
|
|
20240308,153400,461698040,10070,10070,10070,10070,0
|
|
20240308,153300,461698040,10070,10070,10070,10070,0
|
|
20240308,153200,461698040,10070,10070,10070,10070,0
|
|
20240308,153100,461698040,10070,10070,10070,10070,0
|
|
20240308,153000,461698040,10070,10070,10070,10070,1534
|
|
20240308,152900,446250660,10090,10090,10090,10090,0
|
|
20240308,152800,446250660,10090,10090,10090,10090,0
|
|
20240308,152700,446250660,10090,10090,10090,10090,0
|
|
20240308,152600,446250660,10090,10090,10090,10090,0
|
|
20240308,152500,446250660,10090,10090,10090,10090,0
|
|
20240308,152400,446250660,10090,10090,10090,10090,0
|
|
20240308,152300,446250660,10090,10090,10090,10090,0
|
|
20240308,152200,446250660,10090,10090,10090,10090,0
|
|
20240308,152100,446250660,10090,10090,10090,10090,0
|
|
20240308,152000,446250660,10090,10090,10090,10090,0
|
|
20240308,151900,446250660,10090,10090,10090,10090,1
|
|
20240308,151800,446240570,10090,10060,10090,10060,3
|
|
20240308,151700,446210330,10090,10090,10090,10090,0
|
|
20240308,151600,446210330,10090,10070,10090,10070,1052
|
|
20240308,151500,435606130,10070,10070,10070,10070,0
|
|
20240308,151400,435606130,10070,10070,10070,10070,0
|
|
20240308,151300,435606130,10070,10060,10070,10060,103
|
|
20240308,151200,434569450,10050,10050,10050,10050,99
|
|
20240308,151100,433574500,10050,10050,10050,10050,0
|
|
20240308,151000,433574500,10050,10060,10060,10050,133
|
|
20240308,150900,432237040,10070,10070,10070,10070,25
|
|
20240308,150800,431985290,10050,10050,10050,10050,352
|
|
20240308,150700,428447690,10060,10060,10060,10060,0
|
|
20240308,150600,428447690,10060,10060,10060,10060,114
|
|
20240308,150500,427300850,10060,10070,10070,10060,366
|
|
20240308,150400,423617880,10070,10070,10070,10070,0
|
|
20240308,150300,423617880,10070,10070,10070,10070,0
|
|
20240308,150200,423617880,10070,10070,10070,10070,15
|
|
20240308,150100,423466830,10070,10070,10070,10070,0
|
|
20240308,150000,423466830,10070,10070,10070,10070,0
|
|
20240308,145900,423466830,10070,10070,10070,10070,0
|
|
20240308,145800,423466830,10070,10070,10070,10070,0
|
|
20240308,145700,423466830,10070,10070,10070,10070,10
|
|
20240308,145600,423366130,10070,10070,10070,10070,0
|
|
20240308,145500,423366130,10070,10070,10070,10070,3
|
|
20240308,145400,423335920,10070,10070,10070,10070,2
|
|
20240308,145300,423315780,10070,10070,10070,10070,0
|
|
20240308,145200,423315780,10070,10070,10070,10070,0
|
|
20240308,145100,423315780,10070,10070,10070,10070,0
|
|
20240308,145000,423315780,10070,10070,10070,10070,0
|
|
20240308,144900,423315780,10070,10070,10070,10070,1
|
|
20240308,144800,423305710,10060,10060,10060,10060,0
|
|
20240308,144700,423305710,10060,10060,10060,10060,8
|
|
20240308,144600,423225230,10060,10060,10060,10060,79
|
|
20240308,144500,422430490,10060,10060,10060,10060,0
|
|
20240308,144400,422430490,10060,10060,10060,10060,30
|
|
20240308,144300,422128690,10070,10070,10070,10070,0
|
|
20240308,144200,422128690,10070,10070,10070,10070,0
|
|
20240308,144100,422128690,10070,10060,10070,10060,14
|
|
20240308,144000,421987800,10060,10060,10060,10060,0
|
|
20240308,143900,421987800,10060,10060,10060,10060,0
|
|
20240308,143800,421987800,10060,10060,10060,10060,319
|
|
20240308,143700,418778660,10070,10070,10070,10070,0
|
|
20240308,143600,418778660,10070,10070,10070,10070,0
|
|
20240308,143500,418778660,10070,10070,10070,10070,0
|
|
20240308,143400,418778660,10070,10070,10070,10070,0
|
|
20240308,143300,418778660,10070,10070,10070,10070,0
|
|
20240308,143200,418778660,10070,10070,10070,10070,0
|
|
20240308,143100,418778660,10070,10070,10070,10070,0
|
|
20240308,143000,418778660,10070,10070,10070,10070,0
|
|
20240308,142900,418778660,10070,10070,10070,10070,0
|
|
20240308,142800,418778660,10070,10070,10070,10070,0
|
|
20240308,142700,418778660,10070,10070,10070,10070,0
|
|
20240308,142600,418778660,10070,10070,10070,10070,644
|
|
20240308,142500,412293580,10070,10070,10070,10070,0
|
|
20240308,142400,412293580,10070,10070,10070,10070,201
|
|
20240308,142300,410269510,10080,10080,10080,10080,0
|
|
20240308,142200,410269510,10080,10080,10080,10080,31
|
|
20240308,142100,409957030,10080,10080,10080,10080,0
|
|
20240308,142000,409957030,10080,10080,10080,10080,532
|
|
20240308,141900,404594470,10080,10080,10080,10080,0
|
|
20240308,141800,404594470,10080,10080,10080,10080,0
|
|
20240308,141700,404594470,10080,10080,10080,10080,0
|
|
20240308,141600,404594470,10080,10080,10080,10080,0
|
|
20240308,141500,404594470,10080,10080,10080,10080,0
|
|
20240308,141400,404594470,10080,10080,10080,10080,0
|
|
20240308,141300,404594470,10080,10080,10080,10080,0
|
|
20240308,141200,404594470,10080,10080,10080,10080,0
|
|
20240308,141100,404594470,10080,10080,10080,10080,0
|
|
20240308,141000,404594470,10080,10080,10080,10080,100
|
|
20240308,140900,403586470,10070,10070,10070,10070,9
|
|
20240308,140800,403495840,10070,10070,10070,10070,0
|
|
20240308,140700,403495840,10070,10070,10070,10070,0
|
|
20240308,140600,403495840,10070,10070,10070,10070,7
|
|
20240308,140500,403425350,10070,10070,10070,10070,10
|
|
20240308,140400,403324650,10070,10070,10070,10070,0
|
|
20240308,140300,403324650,10070,10070,10070,10070,0
|
|
20240308,140200,403324650,10070,10070,10070,10070,0
|
|
20240308,140100,403324650,10070,10070,10070,10070,0
|
|
20240308,140000,403324650,10070,10070,10070,10070,0
|
|
20240308,135900,403324650,10070,10070,10070,10070,11
|
|
20240308,135800,403213880,10070,10070,10070,10070,18
|
|
20240308,135700,403032620,10070,10080,10080,10070,1475
|
|
20240308,135600,388166570,10080,10080,10080,10080,720
|
|
20240308,135500,380908970,10070,10070,10070,10070,1
|
|
20240308,135400,380898900,10080,10080,10080,10080,0
|
|
20240308,135300,380898900,10080,10080,10080,10080,0
|
|
20240308,135200,380898900,10080,10080,10080,10080,0
|
|
20240308,135100,380898900,10080,10080,10080,10080,138
|
|
20240308,135000,379507860,10070,10070,10070,10070,8
|
|
20240308,134900,379427300,10080,10080,10080,10080,0
|
|
20240308,134800,379427300,10080,10080,10080,10080,0
|
|
20240308,134700,379427300,10080,10080,10080,10080,0
|
|
20240308,134600,379427300,10080,10070,10080,10070,6
|
|
20240308,134500,379366870,10070,10070,10070,10070,0
|
|
20240308,134400,379366870,10070,10070,10070,10070,0
|
|
20240308,134300,379366870,10070,10070,10070,10070,250
|
|
20240308,134200,376849370,10070,10070,10070,10070,0
|
|
20240308,134100,376849370,10070,10070,10070,10070,1
|
|
20240308,134000,376839300,10070,10070,10070,10070,0
|
|
20240308,133900,376839300,10070,10070,10070,10070,1078
|
|
20240308,133800,365983840,10080,10080,10080,10080,0
|
|
20240308,133700,365983840,10080,10070,10080,10070,65
|
|
20240308,133600,365329240,10080,10080,10080,10080,5
|
|
20240308,133500,365278840,10080,10080,10080,10080,0
|
|
20240308,133400,365278840,10080,10080,10080,10080,0
|
|
20240308,133300,365278840,10080,10080,10080,10080,99
|
|
20240308,133200,364280920,10080,10080,10080,10080,0
|
|
20240308,133100,364280920,10080,10080,10080,10080,0
|
|
20240308,133000,364280920,10080,10080,10080,10080,0
|
|
20240308,132900,364280920,10080,10080,10080,10080,0
|
|
20240308,132800,364280920,10080,10080,10080,10080,0
|
|
20240308,132700,364280920,10080,10080,10080,10080,100
|
|
20240308,132600,363272920,10080,10080,10080,10080,0
|
|
20240308,132500,363272920,10080,10080,10080,10080,0
|
|
20240308,132400,363272920,10080,10080,10080,10080,497
|
|
20240308,132300,358263160,10080,10080,10080,10080,0
|
|
20240308,132200,358263160,10080,10080,10080,10080,0
|
|
20240308,132100,358263160,10080,10080,10080,10080,0
|
|
20240308,132000,358263160,10080,10080,10080,10080,0
|
|
20240308,131900,358263160,10080,10080,10080,10080,68
|
|
20240308,131800,357577720,10090,10090,10090,10090,0
|
|
20240308,131700,357577720,10090,10090,10090,10090,0
|
|
20240308,131600,357577720,10090,10090,10090,10090,1
|
|
20240308,131500,357567630,10090,10090,10090,10090,0
|
|
20240308,131400,357567630,10090,10090,10090,10090,0
|
|
20240308,131300,357567630,10090,10090,10090,10090,0
|
|
20240308,131200,357567630,10090,10090,10090,10090,0
|
|
20240308,131100,357567630,10090,10090,10090,10090,0
|
|
20240308,131000,357567630,10090,10080,10090,10080,5
|
|
20240308,130900,357517190,10080,10080,10080,10080,1
|
|
20240308,130800,357507110,10080,10080,10080,10080,0
|
|
20240308,130700,357507110,10080,10080,10080,10080,100
|
|
20240308,130600,356499110,10090,10090,10090,10090,0
|
|
20240308,130500,356499110,10090,10090,10090,10090,0
|
|
20240308,130400,356499110,10090,10090,10090,10090,0
|
|
20240308,130300,356499110,10090,10090,10090,10090,7
|
|
20240308,130200,356428480,10090,10090,10090,10090,0
|
|
20240308,130100,356428480,10090,10090,10090,10090,0
|
|
20240308,130000,356428480,10090,10090,10090,10090,0
|
|
20240308,125900,356428480,10090,10090,10090,10090,0
|
|
20240308,125800,356428480,10090,10090,10090,10090,2
|
|
20240308,125700,356408300,10080,10080,10080,10080,0
|
|
20240308,125600,356408300,10080,10080,10080,10080,0
|
|
20240308,125500,356408300,10080,10080,10080,10080,100
|
|
20240308,125400,355400300,10090,10090,10090,10090,0
|
|
20240308,125300,355400300,10090,10090,10090,10090,0
|
|
20240308,125200,355400300,10090,10090,10090,10090,1
|
|
20240308,125100,355390210,10090,10090,10090,10090,0
|
|
20240308,125000,355390210,10090,10090,10090,10090,0
|
|
20240308,124900,355390210,10090,10090,10090,10090,0
|
|
20240308,124800,355390210,10090,10090,10090,10090,100
|
|
20240308,124700,354381210,10090,10090,10090,10090,100
|
|
20240308,124600,353372210,10090,10090,10090,10090,10
|
|
20240308,124500,353271310,10100,10100,10100,10100,0
|
|
20240308,124400,353271310,10100,10100,10100,10100,100
|
|
20240308,124300,352261310,10080,10080,10080,10080,0
|
|
20240308,124200,352261310,10080,10090,10090,10080,10
|
|
20240308,124100,352160460,10090,10090,10090,10090,0
|
|
20240308,124000,352160460,10090,10090,10090,10090,0
|
|
20240308,123900,352160460,10090,10090,10090,10090,2318
|
|
20240308,123800,328771840,10090,10090,10090,10090,0
|
|
20240308,123700,328771840,10090,10090,10090,10090,79
|
|
20240308,123600,327974730,10090,10080,10090,10080,322
|
|
20240308,123500,324725780,10090,10090,10090,10090,0
|
|
20240308,123400,324725780,10090,10090,10090,10090,0
|
|
20240308,123300,324725780,10090,10090,10090,10090,0
|
|
20240308,123200,324725780,10090,10090,10090,10090,1
|
|
20240308,123100,324715690,10090,10090,10090,10090,2
|
|
20240308,123000,324695510,10080,10080,10080,10080,1
|
|
20240308,122900,324685430,10090,10090,10090,10090,0
|
|
20240308,122800,324685430,10090,10090,10090,10090,0
|
|
20240308,122700,324685430,10090,10090,10090,10090,0
|
|
20240308,122600,324685430,10090,10090,10090,10090,400
|
|
20240308,122500,320649430,10080,10080,10080,10080,0
|
|
20240308,122400,320649430,10080,10080,10080,10080,125
|
|
20240308,122300,319389430,10080,10080,10080,10080,10
|
|
20240308,122200,319288630,10080,10080,10080,10080,33
|
|
20240308,122100,318955990,10080,10080,10080,10080,0
|
|
20240308,122000,318955990,10080,10080,10080,10080,180
|
|
20240308,121900,317141590,10080,10080,10080,10080,20
|
|
20240308,121800,316939990,10080,10080,10080,10080,0
|
|
20240308,121700,316939990,10080,10080,10090,10080,132
|
|
20240308,121600,315608330,10080,10080,10080,10080,20
|
|
20240308,121500,315406730,10080,10080,10080,10080,0
|
|
20240308,121400,315406730,10080,10090,10090,10080,1806
|
|
20240308,121300,297202190,10080,10080,10080,10080,0
|
|
20240308,121200,297202190,10080,10080,10080,10080,0
|
|
20240308,121100,297202190,10080,10080,10080,10080,0
|
|
20240308,121000,297202190,10080,10080,10080,10080,200
|
|
20240308,120900,295186190,10080,10080,10080,10080,100
|
|
20240308,120800,294178190,10090,10090,10090,10080,234
|
|
20240308,120700,291817480,10090,10090,10090,10090,0
|
|
20240308,120600,291817480,10090,10090,10090,10090,160
|
|
20240308,120500,290203080,10080,10080,10080,10080,19
|
|
20240308,120400,290011560,10080,10080,10080,10080,0
|
|
20240308,120300,290011560,10080,10080,10080,10080,84
|
|
20240308,120200,289164840,10080,10080,10080,10080,0
|
|
20240308,120100,289164840,10080,10080,10080,10080,0
|
|
20240308,120000,289164840,10080,10080,10080,10080,0
|
|
20240308,115900,289164840,10080,10080,10080,10080,0
|
|
20240308,115800,289164840,10080,10080,10080,10080,0
|
|
20240308,115700,289164840,10080,10080,10080,10080,3
|
|
20240308,115600,289134600,10090,10090,10090,10090,0
|
|
20240308,115500,289134600,10090,10090,10090,10090,246
|
|
20240308,115400,286652460,10090,10090,10090,10090,0
|
|
20240308,115300,286652460,10090,10090,10090,10090,0
|
|
20240308,115200,286652460,10090,10090,10090,10090,10
|
|
20240308,115100,286551560,10090,10090,10090,10090,50
|
|
20240308,115000,286047060,10090,10090,10090,10090,0
|
|
20240308,114900,286047060,10090,10090,10090,10090,650
|
|
20240308,114800,279488560,10090,10090,10090,10090,0
|
|
20240308,114700,279488560,10090,10090,10090,10090,0
|
|
20240308,114600,279488560,10090,10090,10090,10090,4
|
|
20240308,114500,279448200,10090,10090,10090,10090,200
|
|
20240308,114400,277430200,10090,10090,10090,10090,0
|
|
20240308,114300,277430200,10090,10090,10090,10090,0
|
|
20240308,114200,277430200,10090,10090,10090,10090,0
|
|
20240308,114100,277430200,10090,10090,10090,10090,103
|
|
20240308,114000,276390930,10100,10100,10100,10100,0
|
|
20240308,113900,276390930,10100,10100,10100,10100,0
|
|
20240308,113800,276390930,10100,10090,10100,10090,480
|
|
20240308,113700,271544930,10100,10100,10100,10100,0
|
|
20240308,113600,271544930,10100,10100,10100,10100,10
|
|
20240308,113500,271443930,10090,10090,10090,10090,465
|
|
20240308,113400,266752080,10090,10090,10090,10090,5
|
|
20240308,113300,266701630,10090,10090,10090,10090,0
|
|
20240308,113200,266701630,10090,10090,10090,10090,1
|
|
20240308,113100,266691540,10090,10090,10090,10090,130
|
|
20240308,113000,265379840,10090,10090,10090,10090,0
|
|
20240308,112900,265379840,10090,10090,10090,10090,0
|
|
20240308,112800,265379840,10090,10090,10090,10090,0
|
|
20240308,112700,265379840,10090,10090,10090,10090,200
|
|
20240308,112600,263361840,10090,10090,10090,10090,0
|
|
20240308,112500,263361840,10090,10090,10090,10090,0
|
|
20240308,112400,263361840,10090,10090,10090,10090,0
|
|
20240308,112300,263361840,10090,10090,10090,10090,51
|
|
20240308,112200,262847250,10090,10090,10090,10090,0
|
|
20240308,112100,262847250,10090,10090,10090,10090,50
|
|
20240308,112000,262342750,10080,10080,10080,10080,0
|
|
20240308,111900,262342750,10080,10080,10080,10080,0
|
|
20240308,111800,262342750,10080,10080,10080,10080,0
|
|
20240308,111700,262342750,10080,10080,10080,10080,0
|
|
20240308,111600,262342750,10080,10080,10080,10080,0
|
|
20240308,111500,262342750,10080,10080,10080,10080,0
|
|
20240308,111400,262342750,10080,10080,10080,10080,110
|
|
20240308,111300,261233950,10080,10080,10080,10080,409
|
|
20240308,111200,257111230,10080,10080,10080,10080,205
|
|
20240308,111100,255044830,10080,10080,10080,10080,0
|
|
20240308,111000,255044830,10080,10080,10080,10080,0
|
|
20240308,110900,255044830,10080,10080,10080,10080,1
|
|
20240308,110800,255034750,10090,10090,10090,10090,5
|
|
20240308,110700,254984300,10090,10090,10090,10090,0
|
|
20240308,110600,254984300,10090,10090,10090,10090,0
|
|
20240308,110500,254984300,10090,10090,10090,10090,50
|
|
20240308,110400,254479800,10080,10080,10080,10080,0
|
|
20240308,110300,254479800,10080,10080,10080,10080,1098
|
|
20240308,110200,243411960,10100,10100,10100,10100,0
|
|
20240308,110100,243411960,10100,10100,10100,10100,0
|
|
20240308,110000,243411960,10100,10080,10100,10080,94
|
|
20240308,105900,242464420,10080,10080,10080,10080,0
|
|
20240308,105800,242464420,10080,10080,10080,10080,0
|
|
20240308,105700,242464420,10080,10080,10080,10080,121
|
|
20240308,105600,241244740,10100,10100,10100,10100,1
|
|
20240308,105500,241234640,10080,10080,10100,10080,304
|
|
20240308,105400,238164300,10100,10100,10100,10100,0
|
|
20240308,105300,238164300,10100,10090,10100,10080,61
|
|
20240308,105200,237548900,10100,10100,10100,10100,1
|
|
20240308,105100,237538800,10080,10080,10080,10080,100
|
|
20240308,105000,236530800,10100,10100,10100,10100,0
|
|
20240308,104900,236530800,10100,10100,10100,10100,0
|
|
20240308,104800,236530800,10100,10100,10100,10100,0
|
|
20240308,104700,236530800,10100,10100,10100,10100,100
|
|
20240308,104600,235520800,10100,10100,10100,10100,3
|
|
20240308,104500,235490500,10100,10100,10100,10100,1
|
|
20240308,104400,235480400,10090,10090,10090,10090,0
|
|
20240308,104300,235480400,10090,10090,10090,10090,1
|
|
20240308,104200,235470310,10090,10090,10090,10090,611
|
|
20240308,104100,229305320,10090,10090,10090,10090,30
|
|
20240308,104000,229002620,10090,10090,10090,10090,0
|
|
20240308,103900,229002620,10090,10090,10090,10090,0
|
|
20240308,103800,229002620,10090,10090,10090,10090,0
|
|
20240308,103700,229002620,10090,10090,10090,10090,0
|
|
20240308,103600,229002620,10090,10090,10090,10090,0
|
|
20240308,103500,229002620,10090,10090,10090,10090,1
|
|
20240308,103400,228992530,10090,10090,10090,10090,1
|
|
20240308,103300,228982440,10090,10090,10090,10090,99
|
|
20240308,103200,227983530,10090,10090,10100,10090,748
|
|
20240308,103100,220436200,10100,10100,10100,10100,0
|
|
20240308,103000,220436200,10100,10100,10100,10100,0
|
|
20240308,102900,220436200,10100,10100,10100,10100,0
|
|
20240308,102800,220436200,10100,10100,10100,10100,1
|
|
20240308,102700,220426100,10090,10090,10090,10090,0
|
|
20240308,102600,220426100,10090,10100,10100,10080,39
|
|
20240308,102500,220032720,10100,10100,10100,10100,0
|
|
20240308,102400,220032720,10100,10100,10100,10100,0
|
|
20240308,102300,220032720,10100,10090,10100,10090,15
|
|
20240308,102200,219881320,10100,10090,10100,10090,100
|
|
20240308,102100,218871500,10090,10090,10090,10090,2
|
|
20240308,102000,218851320,10100,10100,10100,10100,0
|
|
20240308,101900,218851320,10100,10090,10100,10090,73
|
|
20240308,101800,218114720,10100,10100,10100,10100,0
|
|
20240308,101700,218114720,10100,10090,10100,10090,91
|
|
20240308,101600,217196490,10100,10090,10100,10090,546
|
|
20240308,101500,211681930,10100,10100,10100,10090,42
|
|
20240308,101400,211258130,10090,10090,10090,10090,2
|
|
20240308,101300,211237950,10100,10100,10100,10100,1
|
|
20240308,101200,211227850,10090,10090,10090,10090,0
|
|
20240308,101100,211227850,10090,10090,10090,10090,39
|
|
20240308,101000,210834340,10090,10090,10090,10090,22
|
|
20240308,100900,210612360,10100,10100,10100,10100,10
|
|
20240308,100800,210511360,10110,10110,10110,10110,0
|
|
20240308,100700,210511360,10110,10100,10110,10100,34
|
|
20240308,100600,210167870,10100,10100,10100,10100,203
|
|
20240308,100500,208117570,10110,10100,10110,10100,805
|
|
20240308,100400,199986970,10100,10090,10100,10090,10
|
|
20240308,100300,199886060,10090,10090,10090,10090,1
|
|
20240308,100200,199875970,10110,10110,10110,10110,0
|
|
20240308,100100,199875970,10110,10110,10110,10110,317
|
|
20240308,100000,196671100,10100,10080,10110,10080,1119
|
|
20240308,095900,185369090,10080,10080,10080,10080,15
|
|
20240308,095800,185217890,10100,10090,10100,10090,130
|
|
20240308,095700,183905760,10090,10080,10090,10080,295
|
|
20240308,095600,180929370,10080,10080,10080,10080,0
|
|
20240308,095500,180929370,10080,10080,10080,10080,0
|
|
20240308,095400,180929370,10080,10080,10080,10080,541
|
|
20240308,095300,175476090,10070,10070,10070,10070,500
|
|
20240308,095200,170441090,10070,10070,10070,10070,0
|
|
20240308,095100,170441090,10070,10070,10070,10070,4
|
|
20240308,095000,170400810,10070,10070,10070,10070,126
|
|
20240308,094900,169131990,10060,10060,10060,10060,202
|
|
20240308,094800,167099870,10060,10060,10060,10060,0
|
|
20240308,094700,167099870,10060,10060,10060,10060,3
|
|
20240308,094600,167069690,10070,10070,10070,10070,70
|
|
20240308,094500,166364790,10060,10060,10060,10060,0
|
|
20240308,094400,166364790,10060,10060,10060,10060,4989
|
|
20240308,094300,116175450,10060,10060,10060,10060,3600
|
|
20240308,094200,79959450,10060,10050,10060,10050,2031
|
|
20240308,094100,59527680,10060,10040,10060,10040,1019
|
|
20240308,094000,49276860,10040,10040,10040,10040,0
|
|
20240308,093900,49276860,10040,10040,10040,10040,1
|
|
20240308,093800,49266820,10050,10060,10060,10050,51
|
|
20240308,093700,48753770,10060,10040,10060,10040,145
|
|
20240308,093600,47297880,10020,10040,10040,10020,53
|
|
20240308,093500,46766780,10040,10040,10040,10040,9
|
|
20240308,093400,46676420,10040,10040,10040,10030,117
|
|
20240308,093300,45502740,10040,10040,10040,10040,0
|
|
20240308,093200,45502740,10040,10040,10040,10030,22
|
|
20240308,093100,45282060,10030,10050,10050,10030,486
|
|
20240308,093000,40405130,10050,10050,10050,10050,1
|
|
20240308,092900,40395080,10050,10050,10050,10050,54
|
|
20240308,092800,39852380,10050,10050,10050,10050,100
|
|
20240308,092700,38847380,10050,10050,10050,10050,58
|
|
20240308,092600,38264480,10050,10050,10050,10050,41
|
|
20240308,092500,37852430,10050,10050,10050,10050,52
|
|
20240308,092400,37329830,10050,10050,10060,10050,21
|
|
20240308,092300,37118770,10060,10060,10060,10060,1
|
|
20240308,092200,37108710,10060,10060,10060,10060,0
|
|
20240308,092100,37108710,10060,10060,10060,10060,0
|
|
20240308,092000,37108710,10060,10050,10060,10050,229
|
|
20240308,091900,34804980,10060,10060,10060,10060,4
|
|
20240308,091800,34764740,10040,10050,10060,10040,23
|
|
20240308,091700,34533730,10060,10050,10060,10050,125
|
|
20240308,091600,33276330,10060,10060,10060,10060,1
|
|
20240308,091500,33266270,10060,10060,10060,10060,351
|
|
20240308,091400,29735210,10060,10060,10060,10060,1
|
|
20240308,091300,29725150,10050,10050,10050,10050,0
|
|
20240308,091200,29725150,10050,10060,10060,10050,21
|
|
20240308,091100,29514090,10040,10040,10040,10040,20
|
|
20240308,091000,29313290,10040,10050,10050,10040,169
|
|
20240308,090900,27615560,10050,10050,10050,10050,6
|
|
20240308,090800,27555260,10050,10050,10050,10040,339
|
|
20240308,090700,24149150,10050,10040,10050,10040,449
|
|
20240308,090600,19637200,10040,10040,10040,10040,20
|
|
20240308,090500,19436400,10050,10040,10050,10040,298
|
|
20240308,090400,16441900,10050,10050,10050,10050,0
|
|
20240308,090300,16441900,10050,10050,10050,10050,100
|
|
20240308,090200,15436900,10050,10010,10050,10010,159
|
|
20240308,090100,13844710,10050,10050,10060,10050,287
|
|
20240308,090000,10959810,10000,10010,10010,10000,1095
|