618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,191500,324821500,12160,12160,12160,12160,1991
|
|
20240325,191400,324821500,12160,12160,12160,12160,0
|
|
20240325,191300,324821500,12160,12160,12160,12160,0
|
|
20240325,191200,324821500,12160,12160,12160,12160,0
|
|
20240325,191100,324821500,12160,12160,12160,12160,0
|
|
20240325,191000,324821500,12160,12160,12160,12160,0
|
|
20240325,190900,324821500,12160,12160,12160,12160,0
|
|
20240325,190800,324821500,12160,12160,12160,12160,0
|
|
20240325,190700,324821500,12160,12160,12160,12160,0
|
|
20240325,190600,324821500,12160,12160,12160,12160,0
|
|
20240325,190500,324821500,12160,12160,12160,12160,0
|
|
20240325,190400,324821500,12160,12160,12160,12160,0
|
|
20240325,190300,324821500,12160,12160,12160,12160,0
|
|
20240325,190200,324821500,12160,12160,12160,12160,0
|
|
20240325,190100,324821500,12160,12160,12160,12160,0
|
|
20240325,190000,324821500,12160,12160,12160,12160,0
|
|
20240325,185900,324821500,12160,12160,12160,12160,0
|
|
20240325,185800,324821500,12160,12160,12160,12160,0
|
|
20240325,185700,324821500,12160,12160,12160,12160,0
|
|
20240325,185600,324821500,12160,12160,12160,12160,0
|
|
20240325,185500,324821500,12160,12160,12160,12160,0
|
|
20240325,185400,324821500,12160,12160,12160,12160,0
|
|
20240325,185300,324821500,12160,12160,12160,12160,0
|
|
20240325,185200,324821500,12160,12160,12160,12160,0
|
|
20240325,185100,324821500,12160,12160,12160,12160,0
|
|
20240325,185000,324821500,12160,12160,12160,12160,0
|
|
20240325,184900,324821500,12160,12160,12160,12160,0
|
|
20240325,184800,324821500,12160,12160,12160,12160,0
|
|
20240325,184700,324821500,12160,12160,12160,12160,0
|
|
20240325,184600,324821500,12160,12160,12160,12160,0
|
|
20240325,184500,324821500,12160,12160,12160,12160,1991
|
|
20240325,184400,324821500,12160,12160,12160,12160,0
|
|
20240325,184300,324821500,12160,12160,12160,12160,0
|
|
20240325,184200,324821500,12160,12160,12160,12160,0
|
|
20240325,184100,324821500,12160,12160,12160,12160,0
|
|
20240325,184000,324821500,12160,12160,12160,12160,0
|
|
20240325,183900,324821500,12160,12160,12160,12160,0
|
|
20240325,183800,324821500,12160,12160,12160,12160,0
|
|
20240325,183700,324821500,12160,12160,12160,12160,0
|
|
20240325,183600,324821500,12160,12160,12160,12160,0
|
|
20240325,183500,324821500,12160,12160,12160,12160,0
|
|
20240325,183400,324821500,12160,12160,12160,12160,0
|
|
20240325,183300,324821500,12160,12160,12160,12160,0
|
|
20240325,183200,324821500,12160,12160,12160,12160,0
|
|
20240325,183100,324821500,12160,12160,12160,12160,0
|
|
20240325,183000,324821500,12160,12160,12160,12160,0
|
|
20240325,182900,324821500,12160,12160,12160,12160,0
|
|
20240325,182800,324821500,12160,12160,12160,12160,0
|
|
20240325,182700,324821500,12160,12160,12160,12160,0
|
|
20240325,182600,324821500,12160,12160,12160,12160,0
|
|
20240325,182500,324821500,12160,12160,12160,12160,0
|
|
20240325,182400,324821500,12160,12160,12160,12160,0
|
|
20240325,182300,324821500,12160,12160,12160,12160,0
|
|
20240325,182200,324821500,12160,12160,12160,12160,0
|
|
20240325,182100,324821500,12160,12160,12160,12160,0
|
|
20240325,182000,324821500,12160,12160,12160,12160,0
|
|
20240325,181900,324821500,12160,12160,12160,12160,0
|
|
20240325,181800,324821500,12160,12160,12160,12160,0
|
|
20240325,181700,324821500,12160,12160,12160,12160,0
|
|
20240325,181600,324821500,12160,12160,12160,12160,0
|
|
20240325,181500,324821500,12160,12160,12160,12160,1991
|
|
20240325,181400,324821500,12160,12160,12160,12160,0
|
|
20240325,181300,324821500,12160,12160,12160,12160,0
|
|
20240325,181200,324821500,12160,12160,12160,12160,0
|
|
20240325,181100,324821500,12160,12160,12160,12160,0
|
|
20240325,181000,324821500,12160,12160,12160,12160,0
|
|
20240325,180900,324821500,12160,12160,12160,12160,0
|
|
20240325,180800,324821500,12160,12160,12160,12160,0
|
|
20240325,180700,324821500,12160,12160,12160,12160,0
|
|
20240325,180600,324821500,12160,12160,12160,12160,0
|
|
20240325,180500,324821500,12160,12160,12160,12160,0
|
|
20240325,180400,324821500,12160,12160,12160,12160,0
|
|
20240325,180300,324821500,12160,12160,12160,12160,0
|
|
20240325,180200,324821500,12160,12160,12160,12160,0
|
|
20240325,180100,324821500,12160,12160,12160,12160,0
|
|
20240325,180000,324821500,12160,12160,12160,12160,0
|
|
20240325,175900,324821500,12160,12160,12160,12160,0
|
|
20240325,175800,324821500,12160,12160,12160,12160,0
|
|
20240325,175700,324821500,12160,12160,12160,12160,0
|
|
20240325,175600,324821500,12160,12160,12160,12160,0
|
|
20240325,175500,324821500,12160,12160,12160,12160,0
|
|
20240325,175400,324821500,12160,12160,12160,12160,0
|
|
20240325,175300,324821500,12160,12160,12160,12160,0
|
|
20240325,175200,324821500,12160,12160,12160,12160,0
|
|
20240325,175100,324821500,12160,12160,12160,12160,0
|
|
20240325,175000,324821500,12160,12160,12160,12160,0
|
|
20240325,174900,324821500,12160,12160,12160,12160,0
|
|
20240325,174800,324821500,12160,12160,12160,12160,0
|
|
20240325,174700,324821500,12160,12160,12160,12160,0
|
|
20240325,174600,324821500,12160,12160,12160,12160,0
|
|
20240325,174500,324821500,12160,12160,12160,12160,1991
|
|
20240325,174400,324821500,12160,12160,12160,12160,0
|
|
20240325,174300,324821500,12160,12160,12160,12160,0
|
|
20240325,174200,324821500,12160,12160,12160,12160,0
|
|
20240325,174100,324821500,12160,12160,12160,12160,0
|
|
20240325,174000,324821500,12160,12160,12160,12160,0
|
|
20240325,173900,324821500,12160,12160,12160,12160,0
|
|
20240325,173800,324821500,12160,12160,12160,12160,0
|
|
20240325,173700,324821500,12160,12160,12160,12160,0
|
|
20240325,173600,324821500,12160,12160,12160,12160,0
|
|
20240325,173500,324821500,12160,12160,12160,12160,0
|
|
20240325,173400,324821500,12160,12160,12160,12160,0
|
|
20240325,173300,324821500,12160,12160,12160,12160,0
|
|
20240325,173200,324821500,12160,12160,12160,12160,0
|
|
20240325,173100,324821500,12160,12160,12160,12160,0
|
|
20240325,173000,324821500,12160,12160,12160,12160,0
|
|
20240325,172900,324821500,12160,12160,12160,12160,0
|
|
20240325,172800,324821500,12160,12160,12160,12160,0
|
|
20240325,172700,324821500,12160,12160,12160,12160,0
|
|
20240325,172600,324821500,12160,12160,12160,12160,0
|
|
20240325,172500,324821500,12160,12160,12160,12160,0
|
|
20240325,172400,324821500,12160,12160,12160,12160,0
|
|
20240325,172300,324821500,12160,12160,12160,12160,0
|
|
20240325,172200,324821500,12160,12160,12160,12160,0
|
|
20240325,172100,324821500,12160,12160,12160,12160,0
|
|
20240325,172000,324821500,12160,12160,12160,12160,0
|
|
20240325,171900,324821500,12160,12160,12160,12160,0
|
|
20240325,171800,324821500,12160,12160,12160,12160,0
|
|
20240325,171700,324821500,12160,12160,12160,12160,0
|
|
20240325,171600,324821500,12160,12160,12160,12160,0
|
|
20240325,171500,324821500,12160,12160,12160,12160,1991
|
|
20240325,171400,324821500,12160,12160,12160,12160,0
|
|
20240325,171300,324821500,12160,12160,12160,12160,0
|
|
20240325,171200,324821500,12160,12160,12160,12160,0
|
|
20240325,171100,324821500,12160,12160,12160,12160,0
|
|
20240325,171000,324821500,12160,12160,12160,12160,0
|
|
20240325,170900,324821500,12160,12160,12160,12160,0
|
|
20240325,170800,324821500,12160,12160,12160,12160,0
|
|
20240325,170700,324821500,12160,12160,12160,12160,0
|
|
20240325,170600,324821500,12160,12160,12160,12160,0
|
|
20240325,170500,324821500,12160,12160,12160,12160,0
|
|
20240325,170400,324821500,12160,12160,12160,12160,0
|
|
20240325,170300,324821500,12160,12160,12160,12160,0
|
|
20240325,170200,324821500,12160,12160,12160,12160,0
|
|
20240325,170100,324821500,12160,12160,12160,12160,0
|
|
20240325,170000,324821500,12160,12160,12160,12160,0
|
|
20240325,165900,324821500,12160,12160,12160,12160,0
|
|
20240325,165800,324821500,12160,12160,12160,12160,0
|
|
20240325,165700,324821500,12160,12160,12160,12160,0
|
|
20240325,165600,324821500,12160,12160,12160,12160,0
|
|
20240325,165500,324821500,12160,12160,12160,12160,0
|
|
20240325,165400,324821500,12160,12160,12160,12160,0
|
|
20240325,165300,324821500,12160,12160,12160,12160,0
|
|
20240325,165200,324821500,12160,12160,12160,12160,0
|
|
20240325,165100,324821500,12160,12160,12160,12160,0
|
|
20240325,165000,324821500,12160,12160,12160,12160,0
|
|
20240325,164900,324821500,12160,12160,12160,12160,0
|
|
20240325,164800,324821500,12160,12160,12160,12160,0
|
|
20240325,164700,324821500,12160,12160,12160,12160,0
|
|
20240325,164600,324821500,12160,12160,12160,12160,0
|
|
20240325,164500,324821500,12160,12160,12160,12160,1991
|
|
20240325,164400,324821500,12160,12160,12160,12160,0
|
|
20240325,164300,324821500,12160,12160,12160,12160,0
|
|
20240325,164200,324821500,12160,12160,12160,12160,0
|
|
20240325,164100,324821500,12160,12160,12160,12160,0
|
|
20240325,164000,324821500,12160,12160,12160,12160,0
|
|
20240325,163900,324821500,12160,12160,12160,12160,0
|
|
20240325,163800,324821500,12160,12160,12160,12160,0
|
|
20240325,163700,324821500,12160,12160,12160,12160,0
|
|
20240325,163600,324821500,12160,12160,12160,12160,0
|
|
20240325,163500,324821500,12160,12160,12160,12160,0
|
|
20240325,163400,324821500,12160,12160,12160,12160,0
|
|
20240325,163300,324821500,12160,12160,12160,12160,0
|
|
20240325,163200,324821500,12160,12160,12160,12160,0
|
|
20240325,163100,324821500,12160,12160,12160,12160,0
|
|
20240325,163000,324821500,12160,12160,12160,12160,0
|
|
20240325,162900,324821500,12160,12160,12160,12160,0
|
|
20240325,162800,324821500,12160,12160,12160,12160,0
|
|
20240325,162700,324821500,12160,12160,12160,12160,0
|
|
20240325,162600,324821500,12160,12160,12160,12160,0
|
|
20240325,162500,324821500,12160,12160,12160,12160,0
|
|
20240325,162400,324821500,12160,12160,12160,12160,0
|
|
20240325,162300,324821500,12160,12160,12160,12160,0
|
|
20240325,162200,324821500,12160,12160,12160,12160,0
|
|
20240325,162100,324821500,12160,12160,12160,12160,0
|
|
20240325,162000,324821500,12160,12160,12160,12160,0
|
|
20240325,161900,324821500,12160,12160,12160,12160,0
|
|
20240325,161800,324821500,12160,12160,12160,12160,0
|
|
20240325,161700,324821500,12160,12160,12160,12160,0
|
|
20240325,161600,324821500,12160,12160,12160,12160,0
|
|
20240325,161500,324821500,12160,12160,12160,12160,1991
|
|
20240325,161400,324821500,12160,12160,12160,12160,0
|
|
20240325,161300,324821500,12160,12160,12160,12160,0
|
|
20240325,161200,324821500,12160,12160,12160,12160,0
|
|
20240325,161100,324821500,12160,12160,12160,12160,0
|
|
20240325,161000,324821500,12160,12160,12160,12160,0
|
|
20240325,160900,324821500,12160,12160,12160,12160,0
|
|
20240325,160800,324821500,12160,12160,12160,12160,0
|
|
20240325,160700,324821500,12160,12160,12160,12160,0
|
|
20240325,160600,324821500,12160,12160,12160,12160,0
|
|
20240325,160500,324821500,12160,12160,12160,12160,0
|
|
20240325,160400,324821500,12160,12160,12160,12160,0
|
|
20240325,160300,324821500,12160,12160,12160,12160,0
|
|
20240325,160200,324821500,12160,12160,12160,12160,0
|
|
20240325,160100,324821500,12160,12160,12160,12160,0
|
|
20240325,160000,324821500,12160,12160,12160,12160,0
|
|
20240325,155900,324821500,12160,12160,12160,12160,0
|
|
20240325,155800,324821500,12160,12160,12160,12160,0
|
|
20240325,155700,324821500,12160,12160,12160,12160,0
|
|
20240325,155600,324821500,12160,12160,12160,12160,0
|
|
20240325,155500,324821500,12160,12160,12160,12160,0
|
|
20240325,155400,324821500,12160,12160,12160,12160,0
|
|
20240325,155300,324821500,12160,12160,12160,12160,0
|
|
20240325,155200,324821500,12160,12160,12160,12160,0
|
|
20240325,155100,324821500,12160,12160,12160,12160,0
|
|
20240325,155000,324821500,12160,12160,12160,12160,0
|
|
20240325,154900,324821500,12160,12160,12160,12160,0
|
|
20240325,154800,324821500,12160,12160,12160,12160,0
|
|
20240325,154700,324821500,12160,12160,12160,12160,0
|
|
20240325,154600,324821500,12160,12160,12160,12160,0
|
|
20240325,154500,324821500,12160,12160,12160,12160,1991
|
|
20240325,154400,324821500,12160,12160,12160,12160,0
|
|
20240325,154300,324821500,12160,12160,12160,12160,0
|
|
20240325,154200,324821500,12160,12160,12160,12160,0
|
|
20240325,154100,324821500,12160,12160,12160,12160,0
|
|
20240325,154000,324821500,12160,12160,12160,12160,0
|
|
20240325,153900,324821500,12160,12160,12160,12160,0
|
|
20240325,153800,324821500,12160,12160,12160,12160,0
|
|
20240325,153700,324821500,12160,12160,12160,12160,0
|
|
20240325,153600,324821500,12160,12160,12160,12160,0
|
|
20240325,153500,324821500,12160,12160,12160,12160,0
|
|
20240325,153400,324821500,12160,12160,12160,12160,0
|
|
20240325,153300,324821500,12160,12160,12160,12160,0
|
|
20240325,153200,324821500,12160,12160,12160,12160,0
|
|
20240325,153100,324821500,12160,12160,12160,12160,0
|
|
20240325,153000,324821500,12160,12160,12160,12160,1991
|
|
20240325,152900,300610940,12060,12060,12060,12060,0
|
|
20240325,152800,300610940,12060,12060,12060,12060,0
|
|
20240325,152700,300610940,12060,12060,12060,12060,0
|
|
20240325,152600,300610940,12060,12060,12060,12060,0
|
|
20240325,152500,300610940,12060,12060,12060,12060,0
|
|
20240325,152400,300610940,12060,12060,12060,12060,0
|
|
20240325,152300,300610940,12060,12060,12060,12060,0
|
|
20240325,152200,300610940,12060,12060,12060,12060,0
|
|
20240325,152100,300610940,12060,12060,12060,12060,0
|
|
20240325,152000,300610940,12060,12060,12060,12060,0
|
|
20240325,151900,300610940,12060,12060,12080,12060,18
|
|
20240325,151800,300393820,12070,12070,12070,12070,16
|
|
20240325,151700,300200700,12080,12080,12080,12080,0
|
|
20240325,151600,300200700,12080,12080,12080,12080,0
|
|
20240325,151500,300200700,12080,12080,12080,12080,9
|
|
20240325,151400,300091980,12090,12090,12090,12090,8
|
|
20240325,151300,299995260,12080,12080,12080,12080,21
|
|
20240325,151200,299741580,12080,12080,12080,12080,0
|
|
20240325,151100,299741580,12080,12080,12080,12080,0
|
|
20240325,151000,299741580,12080,12080,12080,12080,10
|
|
20240325,150900,299620780,12100,12100,12100,12100,0
|
|
20240325,150800,299620780,12100,12100,12100,12100,0
|
|
20240325,150700,299620780,12100,12070,12100,12070,61
|
|
20240325,150600,298884110,12060,12060,12060,12060,0
|
|
20240325,150500,298884110,12060,12070,12070,12060,117
|
|
20240325,150400,297473060,12060,12020,12060,12020,90
|
|
20240325,150300,296388700,12010,12000,12010,12000,143
|
|
20240325,150200,294671800,11980,11990,11990,11970,1201
|
|
20240325,150100,280285540,12010,11990,12010,11990,5
|
|
20240325,150000,280225510,12010,12000,12010,12000,56
|
|
20240325,145900,279553250,11990,12000,12000,11990,60
|
|
20240325,145800,278833410,12010,12010,12010,12010,250
|
|
20240325,145700,275830910,12010,12010,12010,12010,4
|
|
20240325,145600,275782870,12010,12000,12010,12000,32
|
|
20240325,145500,275398850,12000,12000,12000,12000,22
|
|
20240325,145400,275134850,12010,12010,12010,12010,0
|
|
20240325,145300,275134850,12010,12010,12010,12010,0
|
|
20240325,145200,275134850,12010,12010,12010,12000,39
|
|
20240325,145100,274666770,12000,12000,12000,12000,0
|
|
20240325,145000,274666770,12000,12000,12000,12000,0
|
|
20240325,144900,274666770,12000,12000,12000,12000,30
|
|
20240325,144800,274306770,12000,12000,12000,12000,30
|
|
20240325,144700,273946770,12000,12000,12000,12000,0
|
|
20240325,144600,273946770,12000,12000,12000,12000,0
|
|
20240325,144500,273946770,12000,12000,12000,12000,30
|
|
20240325,144400,273586770,12010,12010,12010,12010,20
|
|
20240325,144300,273346570,12000,12000,12000,12000,0
|
|
20240325,144200,273346570,12000,11990,12000,11990,38
|
|
20240325,144100,272890870,11980,11990,11990,11980,60
|
|
20240325,144000,272171770,11990,11990,11990,11990,0
|
|
20240325,143900,272171770,11990,11990,11990,11990,0
|
|
20240325,143800,272171770,11990,11990,11990,11990,60
|
|
20240325,143700,271452370,12000,12000,12000,12000,1
|
|
20240325,143600,271440370,11990,11990,11990,11990,0
|
|
20240325,143500,271440370,11990,11990,11990,11990,24
|
|
20240325,143400,271152610,11990,12000,12000,11990,58
|
|
20240325,143300,270457180,12000,12000,12000,12000,0
|
|
20240325,143200,270457180,12000,12000,12000,12000,3
|
|
20240325,143100,270421180,11990,12000,12000,11990,31
|
|
20240325,143000,270049480,11990,11990,11990,11990,30
|
|
20240325,142900,269689780,11990,11990,11990,11990,2
|
|
20240325,142800,269665800,11990,11990,11990,11990,30
|
|
20240325,142700,269306100,11990,11990,11990,11990,30
|
|
20240325,142600,268946400,12000,12000,12000,12000,4
|
|
20240325,142500,268898400,11990,11990,11990,11990,0
|
|
20240325,142400,268898400,11990,11990,11990,11990,20
|
|
20240325,142300,268658600,12000,12000,12000,11990,450
|
|
20240325,142200,263259460,11990,11990,11990,11990,0
|
|
20240325,142100,263259460,11990,11990,11990,11990,0
|
|
20240325,142000,263259460,11990,12010,12020,11970,1604
|
|
20240325,141900,244037040,12000,12000,12000,12000,30
|
|
20240325,141800,243677040,12000,12000,12000,12000,0
|
|
20240325,141700,243677040,12000,12000,12000,12000,30
|
|
20240325,141600,243317040,11990,11990,11990,11990,0
|
|
20240325,141500,243317040,11990,11990,11990,11990,0
|
|
20240325,141400,243317040,11990,11990,11990,11990,182
|
|
20240325,141300,241134860,12000,12020,12020,11980,1696
|
|
20240325,141200,220776840,12010,12010,12010,12010,30
|
|
20240325,141100,220416540,12020,12020,12020,12020,0
|
|
20240325,141000,220416540,12020,12020,12020,12020,12
|
|
20240325,140900,220272300,12020,12020,12020,12020,30
|
|
20240325,140800,219911700,12020,12020,12020,12020,0
|
|
20240325,140700,219911700,12020,12020,12020,12020,0
|
|
20240325,140600,219911700,12020,12020,12020,12020,30
|
|
20240325,140500,219551100,12020,12020,12020,12020,30
|
|
20240325,140400,219190500,12030,12030,12030,12030,0
|
|
20240325,140300,219190500,12030,12030,12030,12030,0
|
|
20240325,140200,219190500,12030,12030,12030,12030,0
|
|
20240325,140100,219190500,12030,12030,12030,12030,0
|
|
20240325,140000,219190500,12030,12030,12030,12030,666
|
|
20240325,135900,211178520,12080,12080,12080,12080,0
|
|
20240325,135800,211178520,12080,12040,12080,12040,5
|
|
20240325,135700,211118220,12010,12010,12010,12010,0
|
|
20240325,135600,211118220,12010,12010,12010,12010,0
|
|
20240325,135500,211118220,12010,12010,12010,12010,30
|
|
20240325,135400,210757920,12010,12010,12010,12010,59
|
|
20240325,135300,210049330,12010,12010,12010,12010,0
|
|
20240325,135200,210049330,12010,12010,12010,12010,30
|
|
20240325,135100,209689030,12010,12010,12010,12010,0
|
|
20240325,135000,209689030,12010,12010,12010,12010,30
|
|
20240325,134900,209328730,12010,12010,12010,12010,0
|
|
20240325,134800,209328730,12010,12010,12010,12010,60
|
|
20240325,134700,208608130,12010,12010,12010,12010,30
|
|
20240325,134600,208247830,12010,12010,12010,12010,0
|
|
20240325,134500,208247830,12010,12010,12010,12010,30
|
|
20240325,134400,207887530,12010,12010,12010,12010,0
|
|
20240325,134300,207887530,12010,12010,12010,12010,30
|
|
20240325,134200,207527230,12010,12010,12010,12010,0
|
|
20240325,134100,207527230,12010,12010,12010,12010,88
|
|
20240325,134000,206470350,12010,12010,12010,12010,0
|
|
20240325,133900,206470350,12010,12010,12010,12010,30
|
|
20240325,133800,206110050,12020,12020,12020,12020,2
|
|
20240325,133700,206086010,12030,12030,12030,12030,0
|
|
20240325,133600,206086010,12030,12030,12030,12030,1
|
|
20240325,133500,206073980,12010,12010,12010,12010,0
|
|
20240325,133400,206073980,12010,12010,12010,12010,30
|
|
20240325,133300,205713680,12010,12010,12010,12010,472
|
|
20240325,133200,200044960,12010,12010,12010,12010,1
|
|
20240325,133100,200032950,12050,12050,12050,12050,0
|
|
20240325,133000,200032950,12050,12050,12050,12050,0
|
|
20240325,132900,200032950,12050,12050,12050,12050,0
|
|
20240325,132800,200032950,12050,12050,12050,12050,413
|
|
20240325,132700,195056300,12090,12090,12090,12090,5
|
|
20240325,132600,194995850,12090,12090,12090,12090,0
|
|
20240325,132500,194995850,12090,12000,12090,12000,280
|
|
20240325,132400,191624060,11990,11990,11990,11990,30
|
|
20240325,132300,191264360,11990,11990,11990,11990,0
|
|
20240325,132200,191264360,11990,11990,11990,11990,0
|
|
20240325,132100,191264360,11990,11990,11990,11990,33
|
|
20240325,132000,190868690,11990,11990,11990,11990,64
|
|
20240325,131900,190101330,11990,11990,11990,11990,0
|
|
20240325,131800,190101330,11990,11990,11990,11990,30
|
|
20240325,131700,189741630,11990,11990,11990,11990,0
|
|
20240325,131600,189741630,11990,11990,11990,11990,30
|
|
20240325,131500,189381930,11990,11990,11990,11990,0
|
|
20240325,131400,189381930,11990,11990,11990,11990,30
|
|
20240325,131300,189022230,11990,11990,11990,11990,30
|
|
20240325,131200,188662530,11990,11990,11990,11990,0
|
|
20240325,131100,188662530,11990,11990,11990,11990,0
|
|
20240325,131000,188662530,11990,11990,11990,11990,30
|
|
20240325,130900,188302830,12000,12000,12000,12000,3
|
|
20240325,130800,188266830,11990,11990,11990,11990,0
|
|
20240325,130700,188266830,11990,11990,11990,11990,0
|
|
20240325,130600,188266830,11990,11990,11990,11990,30
|
|
20240325,130500,187907130,11990,11990,11990,11990,0
|
|
20240325,130400,187907130,11990,11990,11990,11990,0
|
|
20240325,130300,187907130,11990,11990,11990,11990,0
|
|
20240325,130200,187907130,11990,11990,11990,11990,60
|
|
20240325,130100,187187730,11990,11990,11990,11990,0
|
|
20240325,130000,187187730,11990,11990,11990,11990,0
|
|
20240325,125900,187187730,11990,11990,11990,11990,90
|
|
20240325,125800,186108630,11990,11990,11990,11990,81
|
|
20240325,125700,185137440,11980,11980,11980,11980,0
|
|
20240325,125600,185137440,11980,11980,11980,11980,30
|
|
20240325,125500,184778040,11980,11980,11980,11980,30
|
|
20240325,125400,184418640,11980,11980,11980,11980,0
|
|
20240325,125300,184418640,11980,11980,11980,11980,0
|
|
20240325,125200,184418640,11980,11980,11980,11980,30
|
|
20240325,125100,184059240,12000,12000,12000,12000,0
|
|
20240325,125000,184059240,12000,12000,12000,12000,0
|
|
20240325,124900,184059240,12000,12000,12000,12000,0
|
|
20240325,124800,184059240,12000,12000,12000,12000,0
|
|
20240325,124700,184059240,12000,12000,12000,12000,0
|
|
20240325,124600,184059240,12000,12000,12000,12000,3
|
|
20240325,124500,184023240,12000,11980,12000,11980,36
|
|
20240325,124400,183591840,11980,11980,11980,11980,0
|
|
20240325,124300,183591840,11980,11980,11980,11980,30
|
|
20240325,124200,183232440,11980,11980,11980,11980,0
|
|
20240325,124100,183232440,11980,11980,11980,11980,30
|
|
20240325,124000,182873040,11980,11980,11980,11980,0
|
|
20240325,123900,182873040,11980,11980,11980,11980,0
|
|
20240325,123800,182873040,11980,11980,11980,11970,107
|
|
20240325,123700,181591480,11980,11980,11980,11980,0
|
|
20240325,123600,181591480,11980,11980,11980,11980,0
|
|
20240325,123500,181591480,11980,11980,11980,11980,0
|
|
20240325,123400,181591480,11980,11980,11980,11980,30
|
|
20240325,123300,181232080,11980,11980,11980,11980,0
|
|
20240325,123200,181232080,11980,11980,11980,11980,62
|
|
20240325,123100,180489320,11980,11980,11980,11980,30
|
|
20240325,123000,180129920,11980,11980,11980,11980,58
|
|
20240325,122900,179435080,11980,11980,11980,11980,0
|
|
20240325,122800,179435080,11980,11980,11980,11980,0
|
|
20240325,122700,179435080,11980,11980,11980,11980,68
|
|
20240325,122600,178620440,11980,11980,11980,11980,0
|
|
20240325,122500,178620440,11980,11980,11980,11980,0
|
|
20240325,122400,178620440,11980,11980,11980,11980,0
|
|
20240325,122300,178620440,11980,11980,11980,11980,60
|
|
20240325,122200,177901640,11980,11980,11980,11980,0
|
|
20240325,122100,177901640,11980,11980,11980,11980,0
|
|
20240325,122000,177901640,11980,11980,11980,11980,30
|
|
20240325,121900,177542240,11980,11990,11990,11980,31
|
|
20240325,121800,177170850,11990,11990,11990,11990,1
|
|
20240325,121700,177158860,11990,11990,11990,11990,1
|
|
20240325,121600,177146870,11990,11990,11990,11990,49
|
|
20240325,121500,176559360,11990,11990,11990,11990,0
|
|
20240325,121400,176559360,11990,11990,11990,11990,0
|
|
20240325,121300,176559360,11990,11990,11990,11990,30
|
|
20240325,121200,176199660,11990,11990,11990,11990,0
|
|
20240325,121100,176199660,11990,11990,11990,11990,0
|
|
20240325,121000,176199660,11990,11990,11990,11990,0
|
|
20240325,120900,176199660,11990,11990,11990,11990,30
|
|
20240325,120800,175839960,11990,11990,11990,11990,0
|
|
20240325,120700,175839960,11990,11990,11990,11990,0
|
|
20240325,120600,175839960,11990,11990,11990,11990,30
|
|
20240325,120500,175480260,11990,11990,11990,11990,0
|
|
20240325,120400,175480260,11990,11990,11990,11990,0
|
|
20240325,120300,175480260,11990,11990,11990,11990,70
|
|
20240325,120200,174640960,11970,11970,11970,11970,30
|
|
20240325,120100,174281860,11970,11970,11970,11970,0
|
|
20240325,120000,174281860,11970,11970,11970,11970,0
|
|
20240325,115900,174281860,11970,11970,11970,11970,56
|
|
20240325,115800,173611540,11970,12000,12000,11970,400
|
|
20240325,115700,168819300,12000,12000,12000,12000,0
|
|
20240325,115600,168819300,12000,12000,12000,12000,0
|
|
20240325,115500,168819300,12000,12000,12000,12000,30
|
|
20240325,115400,168459300,12000,12000,12000,12000,30
|
|
20240325,115300,168099300,12000,12000,12000,12000,2
|
|
20240325,115200,168075300,12000,12000,12000,12000,30
|
|
20240325,115100,167715300,12000,12000,12000,12000,0
|
|
20240325,115000,167715300,12000,12000,12000,12000,30
|
|
20240325,114900,167355300,12010,12010,12010,12010,0
|
|
20240325,114800,167355300,12010,12010,12010,12010,4
|
|
20240325,114700,167307260,12010,12010,12010,12010,0
|
|
20240325,114600,167307260,12010,12000,12010,12000,190
|
|
20240325,114500,165026300,11980,11980,11980,11980,60
|
|
20240325,114400,164307500,11980,11980,11980,11980,0
|
|
20240325,114300,164307500,11980,11980,11980,11980,0
|
|
20240325,114200,164307500,11980,12000,12000,11980,1200
|
|
20240325,114100,149925710,12000,12000,12000,12000,60
|
|
20240325,114000,149205710,12000,12000,12000,12000,30
|
|
20240325,113900,148845710,12010,12010,12010,12010,0
|
|
20240325,113800,148845710,12010,12010,12010,12010,0
|
|
20240325,113700,148845710,12010,12010,12010,12010,0
|
|
20240325,113600,148845710,12010,12020,12020,12010,2
|
|
20240325,113500,148821680,12020,12020,12020,12020,1
|
|
20240325,113400,148809660,12020,12020,12020,12020,0
|
|
20240325,113300,148809660,12020,12020,12020,12020,3
|
|
20240325,113200,148773600,12030,12030,12030,12030,0
|
|
20240325,113100,148773600,12030,12030,12030,12030,9
|
|
20240325,113000,148665330,12030,12030,12030,12030,11
|
|
20240325,112900,148533000,12010,12010,12010,12010,0
|
|
20240325,112800,148533000,12010,12010,12010,12010,37
|
|
20240325,112700,148088630,12000,12000,12000,12000,40
|
|
20240325,112600,147608630,12000,12000,12000,12000,0
|
|
20240325,112500,147608630,12000,12000,12000,12000,30
|
|
20240325,112400,147248630,12000,12000,12000,12000,0
|
|
20240325,112300,147248630,12000,12000,12000,12000,30
|
|
20240325,112200,146888630,12000,12000,12000,12000,0
|
|
20240325,112100,146888630,12000,12000,12000,12000,30
|
|
20240325,112000,146528630,12000,12000,12000,12000,30
|
|
20240325,111900,146168630,12010,12010,12010,12010,10
|
|
20240325,111800,146048530,12010,12000,12010,12000,40
|
|
20240325,111700,145568430,12010,12010,12010,12010,0
|
|
20240325,111600,145568430,12010,12010,12010,12010,50
|
|
20240325,111500,144967930,12010,12010,12010,12010,14
|
|
20240325,111400,144799790,12000,12000,12000,12000,30
|
|
20240325,111300,144439790,12010,12010,12010,12010,2
|
|
20240325,111200,144415770,12010,12010,12010,12010,0
|
|
20240325,111100,144415770,12010,12010,12010,12010,0
|
|
20240325,111000,144415770,12010,12020,12020,12010,120
|
|
20240325,110900,142974420,12110,12110,12110,12110,0
|
|
20240325,110800,142974420,12110,12020,12110,12020,20
|
|
20240325,110700,142733680,12130,11990,12130,11980,455
|
|
20240325,110600,137240410,11990,11980,11990,11980,68
|
|
20240325,110500,136425690,11980,11980,11980,11980,0
|
|
20240325,110400,136425690,11980,11980,11980,11980,0
|
|
20240325,110300,136425690,11980,11980,11990,11980,32
|
|
20240325,110200,136042320,11980,11990,11990,11980,34
|
|
20240325,110100,135634990,11990,11990,11990,11990,0
|
|
20240325,110000,135634990,11990,11980,11990,11980,31
|
|
20240325,105900,135263600,11990,11990,11990,11990,20
|
|
20240325,105800,135023800,12000,12000,12000,12000,5
|
|
20240325,105700,134963800,12030,12030,12030,12030,0
|
|
20240325,105600,134963800,12030,12030,12030,12030,0
|
|
20240325,105500,134963800,12030,12030,12030,12030,0
|
|
20240325,105400,134963800,12030,12000,12030,12000,3
|
|
20240325,105300,134927770,12000,12000,12000,12000,33
|
|
20240325,105200,134531770,11990,11980,11990,11980,629
|
|
20240325,105100,126995800,11980,12010,12010,11980,1850
|
|
20240325,105000,104825200,12020,12020,12020,12020,0
|
|
20240325,104900,104825200,12020,12020,12020,12020,1
|
|
20240325,104800,104813180,12030,12030,12030,12030,1
|
|
20240325,104700,104801150,12040,12000,12040,12000,75
|
|
20240325,104600,103900580,12000,12000,12000,12000,0
|
|
20240325,104500,103900580,12000,12000,12000,11990,39
|
|
20240325,104400,103432880,11990,12000,12000,11990,1724
|
|
20240325,104300,82745180,12000,12000,12000,12000,1
|
|
20240325,104200,82733180,12000,12020,12020,12000,1601
|
|
20240325,104100,63515120,12040,12050,12050,12040,3
|
|
20240325,104000,63478990,12070,12070,12070,12070,50
|
|
20240325,103900,62875490,12090,12090,12090,12090,0
|
|
20240325,103800,62875490,12090,12090,12090,12090,0
|
|
20240325,103700,62875490,12090,12090,12090,12090,0
|
|
20240325,103600,62875490,12090,12090,12090,12090,0
|
|
20240325,103500,62875490,12090,12090,12090,12090,0
|
|
20240325,103400,62875490,12090,12090,12090,12090,0
|
|
20240325,103300,62875490,12090,12030,12090,12030,124
|
|
20240325,103200,61381000,12030,12030,12030,12030,0
|
|
20240325,103100,61381000,12030,12030,12030,12030,0
|
|
20240325,103000,61381000,12030,12030,12030,12030,10
|
|
20240325,102900,61260700,12040,12040,12040,12040,0
|
|
20240325,102800,61260700,12040,12030,12040,12030,9
|
|
20240325,102700,61152400,12020,12030,12030,12020,143
|
|
20240325,102600,59433020,12030,12030,12030,12030,2
|
|
20240325,102500,59408960,12040,12040,12040,12040,1
|
|
20240325,102400,59396920,12030,12030,12030,12030,160
|
|
20240325,102300,57472120,12030,12030,12030,12030,60
|
|
20240325,102200,56750320,12040,12040,12040,12040,1
|
|
20240325,102100,56738280,12030,12030,12030,12030,0
|
|
20240325,102000,56738280,12030,12030,12030,12030,30
|
|
20240325,101900,56377380,12020,12020,12020,12020,0
|
|
20240325,101800,56377380,12020,12020,12020,12020,0
|
|
20240325,101700,56377380,12020,12020,12020,12020,63
|
|
20240325,101600,55620120,12020,12020,12020,12020,0
|
|
20240325,101500,55620120,12020,12020,12020,12020,0
|
|
20240325,101400,55620120,12020,12020,12020,12020,1
|
|
20240325,101300,55608100,12020,12020,12020,12020,173
|
|
20240325,101200,53528640,12020,12020,12020,12020,30
|
|
20240325,101100,53168040,12030,12030,12030,12030,15
|
|
20240325,101000,52987590,12020,12020,12020,12020,0
|
|
20240325,100900,52987590,12020,12020,12020,12020,90
|
|
20240325,100800,51905790,12030,12030,12030,12030,30
|
|
20240325,100700,51544890,12030,12030,12030,12030,1
|
|
20240325,100600,51532860,12030,12030,12030,12030,11
|
|
20240325,100500,51400530,12030,12030,12030,12030,0
|
|
20240325,100400,51400530,12030,12030,12030,12030,237
|
|
20240325,100300,48549420,12030,12030,12030,12030,8
|
|
20240325,100200,48453180,12030,12050,12050,12030,766
|
|
20240325,100100,39236350,12040,12040,12040,12040,30
|
|
20240325,100000,38875150,12050,12050,12050,12050,0
|
|
20240325,095900,38875150,12050,12050,12050,12050,0
|
|
20240325,095800,38875150,12050,12050,12050,12050,12
|
|
20240325,095700,38730550,12050,12050,12050,12050,55
|
|
20240325,095600,38067800,12050,12050,12050,12050,0
|
|
20240325,095500,38067800,12050,12050,12050,12050,60
|
|
20240325,095400,37344800,12050,12060,12060,12050,35
|
|
20240325,095300,36923000,12060,12060,12060,12060,1
|
|
20240325,095200,36910940,12060,12060,12060,12060,0
|
|
20240325,095100,36910940,12060,12060,12060,12060,22
|
|
20240325,095000,36645620,12060,12060,12060,12060,30
|
|
20240325,094900,36283820,12060,12060,12060,12060,0
|
|
20240325,094800,36283820,12060,12060,12060,12060,30
|
|
20240325,094700,35922020,12060,12060,12060,12060,30
|
|
20240325,094600,35560220,12060,12060,12060,12060,0
|
|
20240325,094500,35560220,12060,12060,12060,12060,0
|
|
20240325,094400,35560220,12060,12060,12060,12060,33
|
|
20240325,094300,35162240,12070,12090,12090,12070,233
|
|
20240325,094200,32349300,12100,12090,12100,12090,10
|
|
20240325,094100,32228390,12080,12080,12080,12080,30
|
|
20240325,094000,31865990,12080,12080,12080,12080,30
|
|
20240325,093900,31503590,12090,12090,12090,12090,0
|
|
20240325,093800,31503590,12090,12090,12090,12090,0
|
|
20240325,093700,31503590,12090,12090,12090,12090,21
|
|
20240325,093600,31249700,12090,12090,12090,12090,30
|
|
20240325,093500,30887000,12100,12100,12100,12100,0
|
|
20240325,093400,30887000,12100,12100,12100,12100,0
|
|
20240325,093300,30887000,12100,12100,12100,12100,0
|
|
20240325,093200,30887000,12100,12130,12130,12100,12
|
|
20240325,093100,30741770,12100,12100,12100,12100,61
|
|
20240325,093000,30003670,12100,12100,12100,12100,0
|
|
20240325,092900,30003670,12100,12080,12100,12080,31
|
|
20240325,092800,29629170,12100,12100,12100,12100,0
|
|
20240325,092700,29629170,12100,12090,12100,12090,105
|
|
20240325,092600,28359220,12100,12100,12100,12100,1
|
|
20240325,092500,28347120,12100,12090,12100,12090,31
|
|
20240325,092400,27972320,12100,12100,12100,12100,1
|
|
20240325,092300,27960220,12090,12090,12090,12090,30
|
|
20240325,092200,27597520,12090,12090,12090,12090,0
|
|
20240325,092100,27597520,12090,12090,12090,12090,30
|
|
20240325,092000,27234820,12100,12100,12100,12100,10
|
|
20240325,091900,27113820,12100,12100,12110,12100,493
|
|
20240325,091800,21147710,12100,12090,12130,12070,321
|
|
20240325,091700,17259140,12080,12100,12100,12080,872
|
|
20240325,091600,6719910,12100,12100,12100,12100,30
|
|
20240325,091500,6356910,12090,12090,12090,12090,0
|
|
20240325,091400,6356910,12090,12100,12110,12090,51
|
|
20240325,091300,5740100,12100,12100,12100,12100,0
|
|
20240325,091200,5740100,12100,12100,12100,12100,12
|
|
20240325,091100,5594900,12100,12100,12100,12100,0
|
|
20240325,091000,5594900,12100,12100,12100,12100,30
|
|
20240325,090900,5231900,12090,12090,12090,12090,30
|
|
20240325,090800,4869200,12090,12090,12090,12090,0
|
|
20240325,090700,4869200,12090,12090,12090,12090,49
|
|
20240325,090600,4276790,12100,12100,12100,12100,0
|
|
20240325,090500,4276790,12100,12100,12100,12100,0
|
|
20240325,090400,4276790,12100,12110,12110,12100,74
|
|
20240325,090300,3380950,12110,12110,12110,12100,68
|
|
20240325,090200,2557770,12120,12120,12120,12120,13
|
|
20240325,090100,2400210,12100,12100,12100,12100,67
|
|
20240325,090000,1589510,12110,12140,12140,12110,131
|