579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,183600,392789360,10090,10090,10090,10090,342
|
|
20240320,183500,392789360,10090,10090,10090,10090,0
|
|
20240320,183400,392789360,10090,10090,10090,10090,0
|
|
20240320,183300,392789360,10090,10090,10090,10090,0
|
|
20240320,183200,392789360,10090,10090,10090,10090,0
|
|
20240320,183100,392789360,10090,10090,10090,10090,0
|
|
20240320,183000,392789360,10090,10090,10090,10090,0
|
|
20240320,182900,392789360,10090,10090,10090,10090,0
|
|
20240320,182800,392789360,10090,10090,10090,10090,0
|
|
20240320,182700,392789360,10090,10090,10090,10090,0
|
|
20240320,182600,392789360,10090,10090,10090,10090,0
|
|
20240320,182500,392789360,10090,10090,10090,10090,0
|
|
20240320,182400,392789360,10090,10090,10090,10090,0
|
|
20240320,182300,392789360,10090,10090,10090,10090,0
|
|
20240320,182200,392789360,10090,10090,10090,10090,0
|
|
20240320,182100,392789360,10090,10090,10090,10090,0
|
|
20240320,182000,392789360,10090,10090,10090,10090,0
|
|
20240320,181900,392789360,10090,10090,10090,10090,0
|
|
20240320,181800,392789360,10090,10090,10090,10090,0
|
|
20240320,181700,392789360,10090,10090,10090,10090,0
|
|
20240320,181600,392789360,10090,10090,10090,10090,0
|
|
20240320,181500,392789360,10090,10090,10090,10090,0
|
|
20240320,181400,392789360,10090,10090,10090,10090,0
|
|
20240320,181300,392789360,10090,10090,10090,10090,0
|
|
20240320,181200,392789360,10090,10090,10090,10090,0
|
|
20240320,181100,392789360,10090,10090,10090,10090,0
|
|
20240320,181000,392789360,10090,10090,10090,10090,0
|
|
20240320,180900,392789360,10090,10090,10090,10090,0
|
|
20240320,180800,392789360,10090,10090,10090,10090,0
|
|
20240320,180700,392789360,10090,10090,10090,10090,0
|
|
20240320,180600,392789360,10090,10090,10090,10090,342
|
|
20240320,180500,392789360,10090,10090,10090,10090,0
|
|
20240320,180400,392789360,10090,10090,10090,10090,0
|
|
20240320,180300,392789360,10090,10090,10090,10090,0
|
|
20240320,180200,392789360,10090,10090,10090,10090,0
|
|
20240320,180100,392789360,10090,10090,10090,10090,0
|
|
20240320,180000,392789360,10090,10090,10090,10090,0
|
|
20240320,175900,392789360,10090,10090,10090,10090,0
|
|
20240320,175800,392789360,10090,10090,10090,10090,0
|
|
20240320,175700,392789360,10090,10090,10090,10090,0
|
|
20240320,175600,392789360,10090,10090,10090,10090,0
|
|
20240320,175500,392789360,10090,10090,10090,10090,0
|
|
20240320,175400,392789360,10090,10090,10090,10090,0
|
|
20240320,175300,392789360,10090,10090,10090,10090,0
|
|
20240320,175200,392789360,10090,10090,10090,10090,0
|
|
20240320,175100,392789360,10090,10090,10090,10090,0
|
|
20240320,175000,392789360,10090,10090,10090,10090,0
|
|
20240320,174900,392789360,10090,10090,10090,10090,0
|
|
20240320,174800,392789360,10090,10090,10090,10090,0
|
|
20240320,174700,392789360,10090,10090,10090,10090,0
|
|
20240320,174600,392789360,10090,10090,10090,10090,0
|
|
20240320,174500,392789360,10090,10090,10090,10090,0
|
|
20240320,174400,392789360,10090,10090,10090,10090,0
|
|
20240320,174300,392789360,10090,10090,10090,10090,0
|
|
20240320,174200,392789360,10090,10090,10090,10090,0
|
|
20240320,174100,392789360,10090,10090,10090,10090,0
|
|
20240320,174000,392789360,10090,10090,10090,10090,0
|
|
20240320,173900,392789360,10090,10090,10090,10090,0
|
|
20240320,173800,392789360,10090,10090,10090,10090,0
|
|
20240320,173700,392789360,10090,10090,10090,10090,0
|
|
20240320,173600,392789360,10090,10090,10090,10090,342
|
|
20240320,173500,392789360,10090,10090,10090,10090,0
|
|
20240320,173400,392789360,10090,10090,10090,10090,0
|
|
20240320,173300,392789360,10090,10090,10090,10090,0
|
|
20240320,173200,392789360,10090,10090,10090,10090,0
|
|
20240320,173100,392789360,10090,10090,10090,10090,0
|
|
20240320,173000,392789360,10090,10090,10090,10090,0
|
|
20240320,172900,392789360,10090,10090,10090,10090,0
|
|
20240320,172800,392789360,10090,10090,10090,10090,0
|
|
20240320,172700,392789360,10090,10090,10090,10090,0
|
|
20240320,172600,392789360,10090,10090,10090,10090,0
|
|
20240320,172500,392789360,10090,10090,10090,10090,0
|
|
20240320,172400,392789360,10090,10090,10090,10090,0
|
|
20240320,172300,392789360,10090,10090,10090,10090,0
|
|
20240320,172200,392789360,10090,10090,10090,10090,0
|
|
20240320,172100,392789360,10090,10090,10090,10090,0
|
|
20240320,172000,392789360,10090,10090,10090,10090,0
|
|
20240320,171900,392789360,10090,10090,10090,10090,0
|
|
20240320,171800,392789360,10090,10090,10090,10090,0
|
|
20240320,171700,392789360,10090,10090,10090,10090,0
|
|
20240320,171600,392789360,10090,10090,10090,10090,0
|
|
20240320,171500,392789360,10090,10090,10090,10090,0
|
|
20240320,171400,392789360,10090,10090,10090,10090,0
|
|
20240320,171300,392789360,10090,10090,10090,10090,0
|
|
20240320,171200,392789360,10090,10090,10090,10090,0
|
|
20240320,171100,392789360,10090,10090,10090,10090,0
|
|
20240320,171000,392789360,10090,10090,10090,10090,0
|
|
20240320,170900,392789360,10090,10090,10090,10090,0
|
|
20240320,170800,392789360,10090,10090,10090,10090,0
|
|
20240320,170700,392789360,10090,10090,10090,10090,0
|
|
20240320,170600,392789360,10090,10090,10090,10090,342
|
|
20240320,170500,392789360,10090,10090,10090,10090,0
|
|
20240320,170400,392789360,10090,10090,10090,10090,0
|
|
20240320,170300,392789360,10090,10090,10090,10090,0
|
|
20240320,170200,392789360,10090,10090,10090,10090,0
|
|
20240320,170100,392789360,10090,10090,10090,10090,0
|
|
20240320,170000,392789360,10090,10090,10090,10090,0
|
|
20240320,165900,392789360,10090,10090,10090,10090,0
|
|
20240320,165800,392789360,10090,10090,10090,10090,0
|
|
20240320,165700,392789360,10090,10090,10090,10090,0
|
|
20240320,165600,392789360,10090,10090,10090,10090,0
|
|
20240320,165500,392789360,10090,10090,10090,10090,0
|
|
20240320,165400,392789360,10090,10090,10090,10090,0
|
|
20240320,165300,392789360,10090,10090,10090,10090,0
|
|
20240320,165200,392789360,10090,10090,10090,10090,0
|
|
20240320,165100,392789360,10090,10090,10090,10090,0
|
|
20240320,165000,392789360,10090,10090,10090,10090,0
|
|
20240320,164900,392789360,10090,10090,10090,10090,0
|
|
20240320,164800,392789360,10090,10090,10090,10090,0
|
|
20240320,164700,392789360,10090,10090,10090,10090,0
|
|
20240320,164600,392789360,10090,10090,10090,10090,0
|
|
20240320,164500,392789360,10090,10090,10090,10090,0
|
|
20240320,164400,392789360,10090,10090,10090,10090,0
|
|
20240320,164300,392789360,10090,10090,10090,10090,0
|
|
20240320,164200,392789360,10090,10090,10090,10090,0
|
|
20240320,164100,392789360,10090,10090,10090,10090,0
|
|
20240320,164000,392789360,10090,10090,10090,10090,0
|
|
20240320,163900,392789360,10090,10090,10090,10090,0
|
|
20240320,163800,392789360,10090,10090,10090,10090,0
|
|
20240320,163700,392789360,10090,10090,10090,10090,0
|
|
20240320,163600,392789360,10090,10090,10090,10090,342
|
|
20240320,163500,392789360,10090,10090,10090,10090,0
|
|
20240320,163400,392789360,10090,10090,10090,10090,0
|
|
20240320,163300,392789360,10090,10090,10090,10090,0
|
|
20240320,163200,392789360,10090,10090,10090,10090,0
|
|
20240320,163100,392789360,10090,10090,10090,10090,0
|
|
20240320,163000,392789360,10090,10090,10090,10090,0
|
|
20240320,162900,392789360,10090,10090,10090,10090,0
|
|
20240320,162800,392789360,10090,10090,10090,10090,0
|
|
20240320,162700,392789360,10090,10090,10090,10090,0
|
|
20240320,162600,392789360,10090,10090,10090,10090,0
|
|
20240320,162500,392789360,10090,10090,10090,10090,0
|
|
20240320,162400,392789360,10090,10090,10090,10090,0
|
|
20240320,162300,392789360,10090,10090,10090,10090,0
|
|
20240320,162200,392789360,10090,10090,10090,10090,0
|
|
20240320,162100,392789360,10090,10090,10090,10090,0
|
|
20240320,162000,392789360,10090,10090,10090,10090,0
|
|
20240320,161900,392789360,10090,10090,10090,10090,0
|
|
20240320,161800,392789360,10090,10090,10090,10090,0
|
|
20240320,161700,392789360,10090,10090,10090,10090,0
|
|
20240320,161600,392789360,10090,10090,10090,10090,0
|
|
20240320,161500,392789360,10090,10090,10090,10090,0
|
|
20240320,161400,392789360,10090,10090,10090,10090,0
|
|
20240320,161300,392789360,10090,10090,10090,10090,0
|
|
20240320,161200,392789360,10090,10090,10090,10090,0
|
|
20240320,161100,392789360,10090,10090,10090,10090,0
|
|
20240320,161000,392789360,10090,10090,10090,10090,0
|
|
20240320,160900,392789360,10090,10090,10090,10090,0
|
|
20240320,160800,392789360,10090,10090,10090,10090,0
|
|
20240320,160700,392789360,10090,10090,10090,10090,0
|
|
20240320,160600,392789360,10090,10090,10090,10090,342
|
|
20240320,160500,392789360,10090,10090,10090,10090,0
|
|
20240320,160400,392789360,10090,10090,10090,10090,0
|
|
20240320,160300,392789360,10090,10090,10090,10090,0
|
|
20240320,160200,392789360,10090,10090,10090,10090,0
|
|
20240320,160100,392789360,10090,10090,10090,10090,0
|
|
20240320,160000,392789360,10090,10090,10090,10090,0
|
|
20240320,155900,392789360,10090,10090,10090,10090,0
|
|
20240320,155800,392789360,10090,10090,10090,10090,0
|
|
20240320,155700,392789360,10090,10090,10090,10090,0
|
|
20240320,155600,392789360,10090,10090,10090,10090,0
|
|
20240320,155500,392789360,10090,10090,10090,10090,0
|
|
20240320,155400,392789360,10090,10090,10090,10090,0
|
|
20240320,155300,392789360,10090,10090,10090,10090,0
|
|
20240320,155200,392789360,10090,10090,10090,10090,0
|
|
20240320,155100,392789360,10090,10090,10090,10090,0
|
|
20240320,155000,392789360,10090,10090,10090,10090,0
|
|
20240320,154900,392789360,10090,10090,10090,10090,0
|
|
20240320,154800,392789360,10090,10090,10090,10090,0
|
|
20240320,154700,392789360,10090,10090,10090,10090,0
|
|
20240320,154600,392789360,10090,10090,10090,10090,0
|
|
20240320,154500,392789360,10090,10090,10090,10090,0
|
|
20240320,154400,392789360,10090,10090,10090,10090,0
|
|
20240320,154300,392789360,10090,10090,10090,10090,0
|
|
20240320,154200,392789360,10090,10090,10090,10090,0
|
|
20240320,154100,392789360,10090,10090,10090,10090,0
|
|
20240320,154000,392789360,10090,10090,10090,10090,0
|
|
20240320,153900,392789360,10090,10090,10090,10090,0
|
|
20240320,153800,392789360,10090,10090,10090,10090,0
|
|
20240320,153700,392789360,10090,10090,10090,10090,0
|
|
20240320,153600,392789360,10090,10090,10090,10090,342
|
|
20240320,153500,392789360,10090,10090,10090,10090,0
|
|
20240320,153400,392789360,10090,10090,10090,10090,0
|
|
20240320,153300,392789360,10090,10090,10090,10090,0
|
|
20240320,153200,392789360,10090,10090,10090,10090,0
|
|
20240320,153100,392789360,10090,10090,10090,10090,0
|
|
20240320,153000,392789360,10090,10090,10090,10090,342
|
|
20240320,152900,389338580,10080,10080,10080,10080,0
|
|
20240320,152800,389338580,10080,10080,10080,10080,0
|
|
20240320,152700,389338580,10080,10080,10080,10080,0
|
|
20240320,152600,389338580,10080,10080,10080,10080,0
|
|
20240320,152500,389338580,10080,10080,10080,10080,0
|
|
20240320,152400,389338580,10080,10080,10080,10080,0
|
|
20240320,152300,389338580,10080,10080,10080,10080,0
|
|
20240320,152200,389338580,10080,10080,10080,10080,0
|
|
20240320,152100,389338580,10080,10080,10080,10080,0
|
|
20240320,152000,389338580,10080,10080,10080,10080,0
|
|
20240320,151900,389338580,10080,10100,10100,10080,228
|
|
20240320,151800,387039520,10100,10090,10100,10090,310
|
|
20240320,151700,383911600,10100,10090,10100,10090,3
|
|
20240320,151600,383881310,10100,10100,10100,10100,5
|
|
20240320,151500,383830810,10090,10090,10100,10090,101
|
|
20240320,151400,382811690,10090,10090,10090,10080,7
|
|
20240320,151300,382741080,10090,10100,10100,10080,54
|
|
20240320,151200,382196690,10100,10100,10100,10090,202
|
|
20240320,151100,380158490,10100,10100,10100,10090,348
|
|
20240320,151000,376643710,10100,10100,10100,10100,5
|
|
20240320,150900,376593210,10090,10080,10090,10080,368
|
|
20240320,150800,372880110,10090,10090,10090,10090,47
|
|
20240320,150700,372405880,10090,10090,10090,10080,1005
|
|
20240320,150600,362275430,10090,10080,10090,10080,98
|
|
20240320,150500,361287540,10090,10090,10090,10090,4
|
|
20240320,150400,361247180,10090,10090,10090,10090,99
|
|
20240320,150300,360248270,10090,10070,10090,10070,2721
|
|
20240320,150200,332806020,10070,10080,10080,10070,4
|
|
20240320,150100,332765710,10080,10080,10080,10080,5
|
|
20240320,150000,332715310,10080,10080,10080,10080,2
|
|
20240320,145900,332695150,10080,10080,10080,10080,7
|
|
20240320,145800,332624590,10080,10080,10080,10080,5
|
|
20240320,145700,332574190,10080,10080,10080,10080,7
|
|
20240320,145600,332503630,10080,10070,10080,10060,177
|
|
20240320,145500,330720840,10080,10080,10080,10080,7
|
|
20240320,145400,330650280,10080,10070,10080,10070,11
|
|
20240320,145300,330539450,10080,10080,10080,10080,44
|
|
20240320,145200,330095930,10080,10080,10080,10060,90
|
|
20240320,145100,329190360,10080,10080,10080,10080,6
|
|
20240320,145000,329129880,10080,10080,10080,10080,10
|
|
20240320,144900,329029080,10080,10080,10080,10080,7
|
|
20240320,144800,328958520,10080,10080,10080,10080,4
|
|
20240320,144700,328918200,10080,10080,10080,10080,8
|
|
20240320,144600,328837560,10080,10080,10080,10080,7
|
|
20240320,144500,328767000,10060,10080,10080,10060,34
|
|
20240320,144400,328424780,10080,10080,10080,10070,6
|
|
20240320,144300,328364320,10080,10070,10080,10070,197
|
|
20240320,144200,326380470,10070,10080,10080,10070,172
|
|
20240320,144100,324648400,10080,10080,10080,10080,7
|
|
20240320,144000,324577840,10080,10080,10080,10080,8
|
|
20240320,143900,324497200,10080,10080,10080,10080,5
|
|
20240320,143800,324446800,10080,10080,10080,10080,10
|
|
20240320,143700,324346000,10080,10080,10080,10070,167
|
|
20240320,143600,322664240,10080,10080,10080,10080,6
|
|
20240320,143500,322603760,10080,10070,10080,10070,57
|
|
20240320,143400,322029210,10080,10080,10080,10080,9
|
|
20240320,143300,321938490,10080,10080,10080,10080,7
|
|
20240320,143200,321867930,10080,10080,10080,10080,13
|
|
20240320,143100,321736890,10080,10080,10080,10080,6
|
|
20240320,143000,321676410,10080,10080,10080,10080,650
|
|
20240320,142900,315124410,10080,10080,10080,10080,9
|
|
20240320,142800,315033690,10080,10070,10080,10070,36
|
|
20240320,142700,314671100,10080,10080,10080,10080,9
|
|
20240320,142600,314580380,10080,10080,10080,10080,6
|
|
20240320,142500,314519900,10080,10080,10080,10080,9
|
|
20240320,142400,314429180,10080,10080,10080,10080,8
|
|
20240320,142300,314348540,10080,10080,10080,10080,7
|
|
20240320,142200,314277980,10080,10070,10080,10070,402
|
|
20240320,142100,310229820,10070,10070,10070,10070,12
|
|
20240320,142000,310108980,10070,10080,10080,10070,9
|
|
20240320,141900,310018340,10080,10080,10080,10070,29
|
|
20240320,141800,309726230,10080,10080,10080,10080,8
|
|
20240320,141700,309645590,10080,10080,10080,10080,7
|
|
20240320,141600,309575030,10080,10080,10080,10080,9
|
|
20240320,141500,309484310,10080,10080,10080,10080,6
|
|
20240320,141400,309423830,10080,10080,10080,10070,11
|
|
20240320,141300,309312960,10080,10060,10080,10060,72
|
|
20240320,141200,308588390,10070,10080,10080,10070,27
|
|
20240320,141100,308316430,10080,10080,10080,10080,6
|
|
20240320,141000,308255950,10080,10080,10080,10080,7
|
|
20240320,140900,308185390,10080,10080,10080,10080,9
|
|
20240320,140800,308094670,10080,10080,10080,10080,7
|
|
20240320,140700,308024110,10080,10080,10080,10060,362
|
|
20240320,140600,304382250,10080,10080,10080,10080,7
|
|
20240320,140500,304311690,10080,10080,10080,10080,9
|
|
20240320,140400,304220970,10060,10070,10080,10060,361
|
|
20240320,140300,300586190,10080,10080,10080,10080,7
|
|
20240320,140200,300515630,10080,10080,10080,10080,8
|
|
20240320,140100,300434990,10080,10080,10080,10080,7
|
|
20240320,140000,300364430,10080,10070,10080,10070,7
|
|
20240320,135900,300293880,10080,10080,10080,10070,10
|
|
20240320,135800,300193120,10080,10080,10080,10080,9
|
|
20240320,135700,300102400,10080,10070,10080,10070,62
|
|
20240320,135600,299478000,10080,10080,10080,10080,9
|
|
20240320,135500,299387280,10080,10070,10080,10070,158
|
|
20240320,135400,297794650,10080,10080,10080,10080,6
|
|
20240320,135300,297734170,10080,10080,10080,10080,8
|
|
20240320,135200,297653530,10080,10080,10080,10080,7
|
|
20240320,135100,297582970,10080,10080,10080,10080,9
|
|
20240320,135000,297492250,10080,10080,10080,10080,2
|
|
20240320,134900,297472090,10070,10080,10080,10070,201
|
|
20240320,134800,295448010,10070,10070,10070,10070,0
|
|
20240320,134700,295448010,10070,10070,10070,10070,0
|
|
20240320,134600,295448010,10070,10070,10070,10070,100
|
|
20240320,134500,294441010,10070,10070,10070,10070,101
|
|
20240320,134400,293423940,10070,10070,10070,10070,0
|
|
20240320,134300,293423940,10070,10070,10070,10070,0
|
|
20240320,134200,293423940,10070,10070,10070,10070,0
|
|
20240320,134100,293423940,10070,10070,10070,10070,0
|
|
20240320,134000,293423940,10070,10070,10070,10070,0
|
|
20240320,133900,293423940,10070,10070,10070,10070,0
|
|
20240320,133800,293423940,10070,10070,10070,10070,10
|
|
20240320,133700,293323240,10070,10070,10070,10070,100
|
|
20240320,133600,292316240,10080,10080,10080,10080,0
|
|
20240320,133500,292316240,10080,10080,10080,10080,0
|
|
20240320,133400,292316240,10080,10080,10080,10080,0
|
|
20240320,133300,292316240,10080,10080,10080,10080,100
|
|
20240320,133200,291308240,10070,10070,10070,10070,0
|
|
20240320,133100,291308240,10070,10070,10070,10070,0
|
|
20240320,133000,291308240,10070,10070,10070,10070,2560
|
|
20240320,132900,265529040,10070,10070,10070,10070,0
|
|
20240320,132800,265529040,10070,10070,10070,10070,1
|
|
20240320,132700,265518970,10070,10070,10070,10070,0
|
|
20240320,132600,265518970,10070,10070,10070,10070,0
|
|
20240320,132500,265518970,10070,10070,10070,10070,381
|
|
20240320,132400,261682300,10070,10070,10070,10070,0
|
|
20240320,132300,261682300,10070,10070,10070,10070,0
|
|
20240320,132200,261682300,10070,10070,10070,10070,8
|
|
20240320,132100,261601740,10070,10070,10070,10070,2
|
|
20240320,132000,261581600,10070,10070,10070,10070,0
|
|
20240320,131900,261581600,10070,10070,10070,10070,0
|
|
20240320,131800,261581600,10070,10070,10070,10070,252
|
|
20240320,131700,259043960,10050,10060,10060,10050,182
|
|
20240320,131600,257214740,10070,10070,10070,10070,2
|
|
20240320,131500,257194600,10070,10070,10070,10070,0
|
|
20240320,131400,257194600,10070,10070,10070,10070,0
|
|
20240320,131300,257194600,10070,10070,10070,10070,1
|
|
20240320,131200,257184530,10070,10070,10070,10070,0
|
|
20240320,131100,257184530,10070,10070,10070,10070,0
|
|
20240320,131000,257184530,10070,10070,10070,10070,2
|
|
20240320,130900,257164390,10070,10060,10070,10060,833
|
|
20240320,130800,248784300,10050,10050,10050,10050,0
|
|
20240320,130700,248784300,10050,10050,10050,10050,9
|
|
20240320,130600,248693850,10060,10060,10060,10060,1
|
|
20240320,130500,248683790,10060,10060,10060,10060,100
|
|
20240320,130400,247677790,10060,10060,10060,10060,0
|
|
20240320,130300,247677790,10060,10060,10060,10060,0
|
|
20240320,130200,247677790,10060,10060,10060,10060,1
|
|
20240320,130100,247667730,10060,10060,10060,10060,100
|
|
20240320,130000,246661730,10060,10060,10060,10060,0
|
|
20240320,125900,246661730,10060,10060,10060,10060,0
|
|
20240320,125800,246661730,10060,10060,10060,10060,0
|
|
20240320,125700,246661730,10060,10060,10060,10060,0
|
|
20240320,125600,246661730,10060,10060,10060,10060,180
|
|
20240320,125500,244850930,10060,10060,10060,10060,1
|
|
20240320,125400,244840870,10050,10050,10050,10050,0
|
|
20240320,125300,244840870,10050,10050,10050,10050,0
|
|
20240320,125200,244840870,10050,10050,10050,10050,0
|
|
20240320,125100,244840870,10050,10060,10060,10050,111
|
|
20240320,125000,243725210,10050,10050,10050,10050,1
|
|
20240320,124900,243715160,10060,10060,10060,10060,110
|
|
20240320,124800,242608560,10050,10050,10050,10050,1
|
|
20240320,124700,242598510,10050,10050,10050,10050,0
|
|
20240320,124600,242598510,10050,10050,10050,10050,0
|
|
20240320,124500,242598510,10050,10050,10050,10050,0
|
|
20240320,124400,242598510,10050,10040,10050,10040,757
|
|
20240320,124300,234997660,10050,10050,10050,10050,0
|
|
20240320,124200,234997660,10050,10050,10050,10050,0
|
|
20240320,124100,234997660,10050,10050,10050,10050,300
|
|
20240320,124000,231982660,10040,10040,10040,10040,0
|
|
20240320,123900,231982660,10040,10040,10040,10040,50
|
|
20240320,123800,231480660,10060,10060,10060,10060,0
|
|
20240320,123700,231480660,10060,10060,10060,10060,1
|
|
20240320,123600,231470600,10040,10040,10040,10040,3
|
|
20240320,123500,231440480,10060,10060,10060,10060,0
|
|
20240320,123400,231440480,10060,10060,10060,10060,50
|
|
20240320,123300,230937480,10060,10060,10060,10060,50
|
|
20240320,123200,230434480,10060,10060,10060,10060,1
|
|
20240320,123100,230424420,10050,10050,10050,10050,20
|
|
20240320,123000,230223420,10040,10050,10050,10040,668
|
|
20240320,122900,223514900,10060,10060,10060,10060,0
|
|
20240320,122800,223514900,10060,10060,10060,10060,0
|
|
20240320,122700,223514900,10060,10060,10060,10060,0
|
|
20240320,122600,223514900,10060,10060,10060,10060,1
|
|
20240320,122500,223504840,10050,10050,10050,10050,0
|
|
20240320,122400,223504840,10050,10050,10050,10050,120
|
|
20240320,122300,222298840,10050,10050,10050,10050,0
|
|
20240320,122200,222298840,10050,10050,10050,10050,1
|
|
20240320,122100,222288790,10050,10050,10050,10050,10
|
|
20240320,122000,222188290,10050,10040,10050,10040,142
|
|
20240320,121900,220762600,10040,10040,10040,10040,0
|
|
20240320,121800,220762600,10040,10040,10040,10030,57
|
|
20240320,121700,220190380,10040,10040,10040,10040,0
|
|
20240320,121600,220190380,10040,10040,10040,10040,100
|
|
20240320,121500,219186380,10040,10040,10040,10040,0
|
|
20240320,121400,219186380,10040,10040,10040,10040,0
|
|
20240320,121300,219186380,10040,10040,10040,10040,0
|
|
20240320,121200,219186380,10040,10040,10040,10040,1
|
|
20240320,121100,219176340,10050,10020,10050,10020,85
|
|
20240320,121000,218324610,10020,10050,10050,10020,46
|
|
20240320,120900,217863660,10020,10050,10050,10020,54
|
|
20240320,120800,217322520,10020,10020,10020,10020,86
|
|
20240320,120700,216460800,10040,10040,10040,10040,0
|
|
20240320,120600,216460800,10040,10040,10040,10040,78
|
|
20240320,120500,215677680,10040,10040,10040,10040,0
|
|
20240320,120400,215677680,10040,10030,10040,10020,427
|
|
20240320,120300,211395690,10040,10040,10040,10040,3
|
|
20240320,120200,211365570,10040,10040,10040,10040,100
|
|
20240320,120100,210361570,10040,10040,10040,10040,1
|
|
20240320,120000,210351530,10040,10040,10040,10040,5
|
|
20240320,115900,210301330,10040,10040,10040,10040,0
|
|
20240320,115800,210301330,10040,10040,10040,10040,0
|
|
20240320,115700,210301330,10040,10040,10040,10040,1
|
|
20240320,115600,210291290,10030,10030,10030,10030,0
|
|
20240320,115500,210291290,10030,10030,10030,10030,1
|
|
20240320,115400,210281260,10040,10040,10040,10040,1
|
|
20240320,115300,210271220,10020,10020,10020,10020,0
|
|
20240320,115200,210271220,10020,10020,10020,10020,11
|
|
20240320,115100,210161000,10020,10030,10030,10020,1102
|
|
20240320,115000,199114120,10040,10040,10040,10040,0
|
|
20240320,114900,199114120,10040,10040,10040,10040,0
|
|
20240320,114800,199114120,10040,10040,10040,10040,37
|
|
20240320,114700,198742640,10040,10040,10040,10040,0
|
|
20240320,114600,198742640,10040,10040,10040,10040,0
|
|
20240320,114500,198742640,10040,10040,10040,10040,0
|
|
20240320,114400,198742640,10040,10040,10040,10040,0
|
|
20240320,114300,198742640,10040,10040,10040,10040,19
|
|
20240320,114200,198551880,10040,10040,10040,10040,3
|
|
20240320,114100,198521760,10030,10030,10030,10030,0
|
|
20240320,114000,198521760,10030,10030,10030,10030,0
|
|
20240320,113900,198521760,10030,10030,10030,10030,0
|
|
20240320,113800,198521760,10030,10030,10030,10030,0
|
|
20240320,113700,198521760,10030,10030,10030,10030,0
|
|
20240320,113600,198521760,10030,10030,10030,10030,0
|
|
20240320,113500,198521760,10030,10030,10030,10030,0
|
|
20240320,113400,198521760,10030,10030,10030,10030,425
|
|
20240320,113300,194259010,10020,10020,10020,10020,0
|
|
20240320,113200,194259010,10020,10020,10020,10020,0
|
|
20240320,113100,194259010,10020,10020,10020,10020,7
|
|
20240320,113000,194188870,10030,10030,10030,10030,0
|
|
20240320,112900,194188870,10030,10030,10030,10030,0
|
|
20240320,112800,194188870,10030,10030,10030,10030,0
|
|
20240320,112700,194188870,10030,10030,10030,10030,0
|
|
20240320,112600,194188870,10030,10030,10030,10030,1
|
|
20240320,112500,194178840,10020,10030,10030,10020,1700
|
|
20240320,112400,177143620,10030,10030,10030,10030,0
|
|
20240320,112300,177143620,10030,10030,10030,10030,0
|
|
20240320,112200,177143620,10030,10030,10030,10030,0
|
|
20240320,112100,177143620,10030,10030,10030,10030,0
|
|
20240320,112000,177143620,10030,10030,10030,10030,925
|
|
20240320,111900,167865870,10040,10040,10040,10040,0
|
|
20240320,111800,167865870,10040,10040,10040,10040,0
|
|
20240320,111700,167865870,10040,10040,10040,10040,0
|
|
20240320,111600,167865870,10040,10040,10040,10040,1
|
|
20240320,111500,167855830,10040,10040,10040,10040,0
|
|
20240320,111400,167855830,10040,10040,10040,10040,0
|
|
20240320,111300,167855830,10040,10040,10040,10040,0
|
|
20240320,111200,167855830,10040,10040,10040,10040,0
|
|
20240320,111100,167855830,10040,10040,10040,10040,2
|
|
20240320,111000,167835750,10050,10050,10050,10050,1
|
|
20240320,110900,167825700,10050,10050,10050,10050,55
|
|
20240320,110800,167272950,10060,10060,10060,10060,0
|
|
20240320,110700,167272950,10060,10060,10060,10060,1
|
|
20240320,110600,167262890,10060,10060,10060,10060,1
|
|
20240320,110500,167252830,10040,10040,10040,10040,0
|
|
20240320,110400,167252830,10040,10040,10040,10040,0
|
|
20240320,110300,167252830,10040,10040,10040,10040,0
|
|
20240320,110200,167252830,10040,10040,10040,10040,0
|
|
20240320,110100,167252830,10040,10050,10050,10040,100
|
|
20240320,110000,166248820,10060,10060,10060,10060,0
|
|
20240320,105900,166248820,10060,10060,10060,10060,1
|
|
20240320,105800,166238760,10060,10060,10060,10060,0
|
|
20240320,105700,166238760,10060,10040,10060,10040,191
|
|
20240320,105600,164321100,10040,10050,10050,10040,24
|
|
20240320,105500,164080130,10060,10060,10060,10060,0
|
|
20240320,105400,164080130,10060,10060,10060,10060,0
|
|
20240320,105300,164080130,10060,10060,10060,10060,0
|
|
20240320,105200,164080130,10060,10060,10060,10060,1
|
|
20240320,105100,164070070,10070,10070,10070,10070,50
|
|
20240320,105000,163566570,10070,10070,10070,10070,0
|
|
20240320,104900,163566570,10070,10070,10070,10070,0
|
|
20240320,104800,163566570,10070,10070,10070,10070,0
|
|
20240320,104700,163566570,10070,10070,10070,10070,0
|
|
20240320,104600,163566570,10070,10040,10070,10030,192
|
|
20240320,104500,161639970,10040,10040,10040,10040,0
|
|
20240320,104400,161639970,10040,10040,10040,10040,0
|
|
20240320,104300,161639970,10040,10040,10040,10040,0
|
|
20240320,104200,161639970,10040,10040,10040,10040,0
|
|
20240320,104100,161639970,10040,10060,10060,10040,27
|
|
20240320,104000,161368860,10070,10070,10070,10070,0
|
|
20240320,103900,161368860,10070,10070,10070,10070,30
|
|
20240320,103800,161066760,10070,10070,10070,10070,1
|
|
20240320,103700,161056690,10070,10070,10070,10070,0
|
|
20240320,103600,161056690,10070,10040,10070,10040,22
|
|
20240320,103500,160835690,10040,10040,10040,10040,0
|
|
20240320,103400,160835690,10040,10040,10040,10040,280
|
|
20240320,103300,158024490,10040,10040,10040,10040,100
|
|
20240320,103200,157020490,10040,10040,10040,10040,0
|
|
20240320,103100,157020490,10040,10040,10040,10040,0
|
|
20240320,103000,157020490,10040,10040,10040,10040,0
|
|
20240320,102900,157020490,10040,10040,10040,10040,900
|
|
20240320,102800,147984490,10040,10040,10040,10040,0
|
|
20240320,102700,147984490,10040,10040,10040,10040,0
|
|
20240320,102600,147984490,10040,10040,10040,10040,200
|
|
20240320,102500,145976490,10080,10080,10080,10080,0
|
|
20240320,102400,145976490,10080,10080,10080,10080,0
|
|
20240320,102300,145976490,10080,10080,10080,10080,100
|
|
20240320,102200,144968490,10080,10040,10080,10040,11
|
|
20240320,102100,144858010,10040,10040,10040,10040,0
|
|
20240320,102000,144858010,10040,10040,10040,10040,181
|
|
20240320,101900,143040770,10040,10050,10050,10040,720
|
|
20240320,101800,135810360,10070,10070,10070,10070,0
|
|
20240320,101700,135810360,10070,10070,10070,10070,138
|
|
20240320,101600,134420700,10070,10080,10080,10070,309
|
|
20240320,101500,131307310,10080,10080,10080,10080,321
|
|
20240320,101400,128071630,10080,10080,10080,10080,6
|
|
20240320,101300,128011150,10080,10080,10080,10080,1
|
|
20240320,101200,128001070,10090,10090,10090,10080,584
|
|
20240320,101100,122113090,10090,10070,10090,10070,1445
|
|
20240320,101000,107538570,10070,10050,10070,10050,830
|
|
20240320,100900,99182570,10070,10070,10070,10070,0
|
|
20240320,100800,99182570,10070,10070,10070,10070,0
|
|
20240320,100700,99182570,10070,10070,10070,10070,0
|
|
20240320,100600,99182570,10070,10070,10070,10070,0
|
|
20240320,100500,99182570,10070,10070,10070,10070,0
|
|
20240320,100400,99182570,10070,10070,10070,10070,3
|
|
20240320,100300,99152360,10070,10070,10070,10070,0
|
|
20240320,100200,99152360,10070,10070,10070,10070,190
|
|
20240320,100100,97239060,10070,10070,10070,10070,0
|
|
20240320,100000,97239060,10070,10070,10070,10070,0
|
|
20240320,095900,97239060,10070,10070,10070,10070,0
|
|
20240320,095800,97239060,10070,10070,10070,10070,12
|
|
20240320,095700,97118220,10070,10050,10070,10050,45
|
|
20240320,095600,96665280,10050,10050,10050,10050,1
|
|
20240320,095500,96655230,10070,10070,10070,10070,1
|
|
20240320,095400,96645160,10050,10050,10050,10050,1
|
|
20240320,095300,96635110,10070,10070,10070,10070,0
|
|
20240320,095200,96635110,10070,10070,10070,10070,0
|
|
20240320,095100,96635110,10070,10070,10070,10070,1
|
|
20240320,095000,96625040,10050,10050,10050,10050,203
|
|
20240320,094900,94584890,10050,10050,10050,10050,0
|
|
20240320,094800,94584890,10050,10050,10050,10050,0
|
|
20240320,094700,94584890,10050,10050,10050,10050,0
|
|
20240320,094600,94584890,10050,10050,10050,10050,2
|
|
20240320,094500,94564790,10040,10050,10050,10040,9
|
|
20240320,094400,94474420,10050,10050,10050,10050,159
|
|
20240320,094300,92876470,10050,10050,10050,10050,0
|
|
20240320,094200,92876470,10050,10050,10050,10050,1
|
|
20240320,094100,92866420,10040,10040,10040,10040,0
|
|
20240320,094000,92866420,10040,10040,10040,10040,0
|
|
20240320,093900,92866420,10040,10040,10040,10040,8
|
|
20240320,093800,92786100,10050,10070,10070,10050,836
|
|
20240320,093700,84384260,10050,10060,10060,10050,230
|
|
20240320,093600,82071870,10060,10060,10060,10060,30
|
|
20240320,093500,81770070,10070,10060,10070,10060,2
|
|
20240320,093400,81749940,10070,10070,10070,10070,0
|
|
20240320,093300,81749940,10070,10070,10070,10070,0
|
|
20240320,093200,81749940,10070,10070,10070,10070,0
|
|
20240320,093100,81749940,10070,10070,10070,10070,0
|
|
20240320,093000,81749940,10070,10050,10070,10050,26
|
|
20240320,092900,81488540,10070,10060,10070,10060,3
|
|
20240320,092800,81458340,10050,10050,10050,10050,0
|
|
20240320,092700,81458340,10050,10050,10050,10050,0
|
|
20240320,092600,81458340,10050,10050,10050,10050,0
|
|
20240320,092500,81458340,10050,10050,10050,10050,0
|
|
20240320,092400,81458340,10050,10050,10050,10050,0
|
|
20240320,092300,81458340,10050,10050,10050,10050,0
|
|
20240320,092200,81458340,10050,10050,10050,10050,0
|
|
20240320,092100,81458340,10050,10050,10050,10050,1270
|
|
20240320,092000,68694840,10060,10060,10060,10060,285
|
|
20240320,091900,65827740,10080,10060,10080,10060,31
|
|
20240320,091800,65515280,10050,10040,10050,10040,1479
|
|
20240320,091700,50651340,10040,10040,10040,10040,0
|
|
20240320,091600,50651340,10040,10040,10040,10040,10
|
|
20240320,091500,50550940,10040,10040,10040,10040,10
|
|
20240320,091400,50450540,10040,10040,10040,10040,0
|
|
20240320,091300,50450540,10040,10040,10040,10040,0
|
|
20240320,091200,50450540,10040,10040,10040,10040,0
|
|
20240320,091100,50450540,10040,10040,10040,10040,0
|
|
20240320,091000,50450540,10040,10040,10040,10040,0
|
|
20240320,090900,50450540,10040,10040,10040,10040,0
|
|
20240320,090800,50450540,10040,10040,10040,10040,1
|
|
20240320,090700,50440500,10040,10040,10040,10040,0
|
|
20240320,090600,50440500,10040,10040,10040,10040,1
|
|
20240320,090500,50430460,10000,10000,10000,10000,0
|
|
20240320,090400,50430460,10000,10030,10030,10000,4474
|
|
20240320,090300,5646950,10030,10050,10050,10030,299
|
|
20240320,090200,2647940,10030,10030,10030,10030,5
|
|
20240320,090100,2597790,10050,10050,10050,10050,1
|
|
20240320,090000,2587740,10030,10030,10030,10030,258
|