670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,200700,493273110,11150,11150,11150,11150,1015
|
|
20240304,200600,493273110,11150,11150,11150,11150,0
|
|
20240304,200500,493273110,11150,11150,11150,11150,0
|
|
20240304,200400,493273110,11150,11150,11150,11150,0
|
|
20240304,200300,493273110,11150,11150,11150,11150,0
|
|
20240304,200200,493273110,11150,11150,11150,11150,0
|
|
20240304,200100,493273110,11150,11150,11150,11150,0
|
|
20240304,200000,493273110,11150,11150,11150,11150,0
|
|
20240304,195900,493273110,11150,11150,11150,11150,0
|
|
20240304,195800,493273110,11150,11150,11150,11150,0
|
|
20240304,195700,493273110,11150,11150,11150,11150,0
|
|
20240304,195600,493273110,11150,11150,11150,11150,0
|
|
20240304,195500,493273110,11150,11150,11150,11150,0
|
|
20240304,195400,493273110,11150,11150,11150,11150,0
|
|
20240304,195300,493273110,11150,11150,11150,11150,0
|
|
20240304,195200,493273110,11150,11150,11150,11150,0
|
|
20240304,195100,493273110,11150,11150,11150,11150,0
|
|
20240304,195000,493273110,11150,11150,11150,11150,0
|
|
20240304,194900,493273110,11150,11150,11150,11150,0
|
|
20240304,194800,493273110,11150,11150,11150,11150,0
|
|
20240304,194700,493273110,11150,11150,11150,11150,0
|
|
20240304,194600,493273110,11150,11150,11150,11150,0
|
|
20240304,194500,493273110,11150,11150,11150,11150,0
|
|
20240304,194400,493273110,11150,11150,11150,11150,0
|
|
20240304,194300,493273110,11150,11150,11150,11150,0
|
|
20240304,194200,493273110,11150,11150,11150,11150,0
|
|
20240304,194100,493273110,11150,11150,11150,11150,0
|
|
20240304,194000,493273110,11150,11150,11150,11150,0
|
|
20240304,193900,493273110,11150,11150,11150,11150,0
|
|
20240304,193800,493273110,11150,11150,11150,11150,0
|
|
20240304,193700,493273110,11150,11150,11150,11150,1015
|
|
20240304,193600,493273110,11150,11150,11150,11150,0
|
|
20240304,193500,493273110,11150,11150,11150,11150,0
|
|
20240304,193400,493273110,11150,11150,11150,11150,0
|
|
20240304,193300,493273110,11150,11150,11150,11150,0
|
|
20240304,193200,493273110,11150,11150,11150,11150,0
|
|
20240304,193100,493273110,11150,11150,11150,11150,0
|
|
20240304,193000,493273110,11150,11150,11150,11150,0
|
|
20240304,192900,493273110,11150,11150,11150,11150,0
|
|
20240304,192800,493273110,11150,11150,11150,11150,0
|
|
20240304,192700,493273110,11150,11150,11150,11150,0
|
|
20240304,192600,493273110,11150,11150,11150,11150,0
|
|
20240304,192500,493273110,11150,11150,11150,11150,0
|
|
20240304,192400,493273110,11150,11150,11150,11150,0
|
|
20240304,192300,493273110,11150,11150,11150,11150,0
|
|
20240304,192200,493273110,11150,11150,11150,11150,0
|
|
20240304,192100,493273110,11150,11150,11150,11150,0
|
|
20240304,192000,493273110,11150,11150,11150,11150,0
|
|
20240304,191900,493273110,11150,11150,11150,11150,0
|
|
20240304,191800,493273110,11150,11150,11150,11150,0
|
|
20240304,191700,493273110,11150,11150,11150,11150,0
|
|
20240304,191600,493273110,11150,11150,11150,11150,0
|
|
20240304,191500,493273110,11150,11150,11150,11150,0
|
|
20240304,191400,493273110,11150,11150,11150,11150,0
|
|
20240304,191300,493273110,11150,11150,11150,11150,0
|
|
20240304,191200,493273110,11150,11150,11150,11150,0
|
|
20240304,191100,493273110,11150,11150,11150,11150,0
|
|
20240304,191000,493273110,11150,11150,11150,11150,0
|
|
20240304,190900,493273110,11150,11150,11150,11150,0
|
|
20240304,190800,493273110,11150,11150,11150,11150,0
|
|
20240304,190700,493273110,11150,11150,11150,11150,1015
|
|
20240304,190600,493273110,11150,11150,11150,11150,0
|
|
20240304,190500,493273110,11150,11150,11150,11150,0
|
|
20240304,190400,493273110,11150,11150,11150,11150,0
|
|
20240304,190300,493273110,11150,11150,11150,11150,0
|
|
20240304,190200,493273110,11150,11150,11150,11150,0
|
|
20240304,190100,493273110,11150,11150,11150,11150,0
|
|
20240304,190000,493273110,11150,11150,11150,11150,0
|
|
20240304,185900,493273110,11150,11150,11150,11150,0
|
|
20240304,185800,493273110,11150,11150,11150,11150,0
|
|
20240304,185700,493273110,11150,11150,11150,11150,0
|
|
20240304,185600,493273110,11150,11150,11150,11150,0
|
|
20240304,185500,493273110,11150,11150,11150,11150,0
|
|
20240304,185400,493273110,11150,11150,11150,11150,0
|
|
20240304,185300,493273110,11150,11150,11150,11150,0
|
|
20240304,185200,493273110,11150,11150,11150,11150,0
|
|
20240304,185100,493273110,11150,11150,11150,11150,0
|
|
20240304,185000,493273110,11150,11150,11150,11150,0
|
|
20240304,184900,493273110,11150,11150,11150,11150,0
|
|
20240304,184800,493273110,11150,11150,11150,11150,0
|
|
20240304,184700,493273110,11150,11150,11150,11150,0
|
|
20240304,184600,493273110,11150,11150,11150,11150,0
|
|
20240304,184500,493273110,11150,11150,11150,11150,0
|
|
20240304,184400,493273110,11150,11150,11150,11150,0
|
|
20240304,184300,493273110,11150,11150,11150,11150,0
|
|
20240304,184200,493273110,11150,11150,11150,11150,0
|
|
20240304,184100,493273110,11150,11150,11150,11150,0
|
|
20240304,184000,493273110,11150,11150,11150,11150,0
|
|
20240304,183900,493273110,11150,11150,11150,11150,0
|
|
20240304,183800,493273110,11150,11150,11150,11150,0
|
|
20240304,183700,493273110,11150,11150,11150,11150,1015
|
|
20240304,183600,493273110,11150,11150,11150,11150,0
|
|
20240304,183500,493273110,11150,11150,11150,11150,0
|
|
20240304,183400,493273110,11150,11150,11150,11150,0
|
|
20240304,183300,493273110,11150,11150,11150,11150,0
|
|
20240304,183200,493273110,11150,11150,11150,11150,0
|
|
20240304,183100,493273110,11150,11150,11150,11150,0
|
|
20240304,183000,493273110,11150,11150,11150,11150,0
|
|
20240304,182900,493273110,11150,11150,11150,11150,0
|
|
20240304,182800,493273110,11150,11150,11150,11150,0
|
|
20240304,182700,493273110,11150,11150,11150,11150,0
|
|
20240304,182600,493273110,11150,11150,11150,11150,0
|
|
20240304,182500,493273110,11150,11150,11150,11150,0
|
|
20240304,182400,493273110,11150,11150,11150,11150,0
|
|
20240304,182300,493273110,11150,11150,11150,11150,0
|
|
20240304,182200,493273110,11150,11150,11150,11150,0
|
|
20240304,182100,493273110,11150,11150,11150,11150,0
|
|
20240304,182000,493273110,11150,11150,11150,11150,0
|
|
20240304,181900,493273110,11150,11150,11150,11150,0
|
|
20240304,181800,493273110,11150,11150,11150,11150,0
|
|
20240304,181700,493273110,11150,11150,11150,11150,0
|
|
20240304,181600,493273110,11150,11150,11150,11150,0
|
|
20240304,181500,493273110,11150,11150,11150,11150,0
|
|
20240304,181400,493273110,11150,11150,11150,11150,0
|
|
20240304,181300,493273110,11150,11150,11150,11150,0
|
|
20240304,181200,493273110,11150,11150,11150,11150,0
|
|
20240304,181100,493273110,11150,11150,11150,11150,0
|
|
20240304,181000,493273110,11150,11150,11150,11150,0
|
|
20240304,180900,493273110,11150,11150,11150,11150,0
|
|
20240304,180800,493273110,11150,11150,11150,11150,0
|
|
20240304,180700,493273110,11150,11150,11150,11150,1015
|
|
20240304,180600,493273110,11150,11150,11150,11150,0
|
|
20240304,180500,493273110,11150,11150,11150,11150,0
|
|
20240304,180400,493273110,11150,11150,11150,11150,0
|
|
20240304,180300,493273110,11150,11150,11150,11150,0
|
|
20240304,180200,493273110,11150,11150,11150,11150,0
|
|
20240304,180100,493273110,11150,11150,11150,11150,0
|
|
20240304,180000,493273110,11150,11150,11150,11150,0
|
|
20240304,175900,493273110,11150,11150,11150,11150,0
|
|
20240304,175800,493273110,11150,11150,11150,11150,0
|
|
20240304,175700,493273110,11150,11150,11150,11150,0
|
|
20240304,175600,493273110,11150,11150,11150,11150,0
|
|
20240304,175500,493273110,11150,11150,11150,11150,0
|
|
20240304,175400,493273110,11150,11150,11150,11150,0
|
|
20240304,175300,493273110,11150,11150,11150,11150,0
|
|
20240304,175200,493273110,11150,11150,11150,11150,0
|
|
20240304,175100,493273110,11150,11150,11150,11150,0
|
|
20240304,175000,493273110,11150,11150,11150,11150,0
|
|
20240304,174900,493273110,11150,11150,11150,11150,0
|
|
20240304,174800,493273110,11150,11150,11150,11150,0
|
|
20240304,174700,493273110,11150,11150,11150,11150,0
|
|
20240304,174600,493273110,11150,11150,11150,11150,0
|
|
20240304,174500,493273110,11150,11150,11150,11150,0
|
|
20240304,174400,493273110,11150,11150,11150,11150,0
|
|
20240304,174300,493273110,11150,11150,11150,11150,0
|
|
20240304,174200,493273110,11150,11150,11150,11150,0
|
|
20240304,174100,493273110,11150,11150,11150,11150,0
|
|
20240304,174000,493273110,11150,11150,11150,11150,0
|
|
20240304,173900,493273110,11150,11150,11150,11150,0
|
|
20240304,173800,493273110,11150,11150,11150,11150,0
|
|
20240304,173700,493273110,11150,11150,11150,11150,1015
|
|
20240304,173600,493273110,11150,11150,11150,11150,0
|
|
20240304,173500,493273110,11150,11150,11150,11150,0
|
|
20240304,173400,493273110,11150,11150,11150,11150,0
|
|
20240304,173300,493273110,11150,11150,11150,11150,0
|
|
20240304,173200,493273110,11150,11150,11150,11150,0
|
|
20240304,173100,493273110,11150,11150,11150,11150,0
|
|
20240304,173000,493273110,11150,11150,11150,11150,0
|
|
20240304,172900,493273110,11150,11150,11150,11150,0
|
|
20240304,172800,493273110,11150,11150,11150,11150,0
|
|
20240304,172700,493273110,11150,11150,11150,11150,0
|
|
20240304,172600,493273110,11150,11150,11150,11150,0
|
|
20240304,172500,493273110,11150,11150,11150,11150,0
|
|
20240304,172400,493273110,11150,11150,11150,11150,0
|
|
20240304,172300,493273110,11150,11150,11150,11150,0
|
|
20240304,172200,493273110,11150,11150,11150,11150,0
|
|
20240304,172100,493273110,11150,11150,11150,11150,0
|
|
20240304,172000,493273110,11150,11150,11150,11150,0
|
|
20240304,171900,493273110,11150,11150,11150,11150,0
|
|
20240304,171800,493273110,11150,11150,11150,11150,0
|
|
20240304,171700,493273110,11150,11150,11150,11150,0
|
|
20240304,171600,493273110,11150,11150,11150,11150,0
|
|
20240304,171500,493273110,11150,11150,11150,11150,0
|
|
20240304,171400,493273110,11150,11150,11150,11150,0
|
|
20240304,171300,493273110,11150,11150,11150,11150,0
|
|
20240304,171200,493273110,11150,11150,11150,11150,0
|
|
20240304,171100,493273110,11150,11150,11150,11150,0
|
|
20240304,171000,493273110,11150,11150,11150,11150,0
|
|
20240304,170900,493273110,11150,11150,11150,11150,0
|
|
20240304,170800,493273110,11150,11150,11150,11150,0
|
|
20240304,170700,493273110,11150,11150,11150,11150,1015
|
|
20240304,170600,493273110,11150,11150,11150,11150,0
|
|
20240304,170500,493273110,11150,11150,11150,11150,0
|
|
20240304,170400,493273110,11150,11150,11150,11150,0
|
|
20240304,170300,493273110,11150,11150,11150,11150,0
|
|
20240304,170200,493273110,11150,11150,11150,11150,0
|
|
20240304,170100,493273110,11150,11150,11150,11150,0
|
|
20240304,170000,493273110,11150,11150,11150,11150,0
|
|
20240304,165900,493273110,11150,11150,11150,11150,0
|
|
20240304,165800,493273110,11150,11150,11150,11150,0
|
|
20240304,165700,493273110,11150,11150,11150,11150,0
|
|
20240304,165600,493273110,11150,11150,11150,11150,0
|
|
20240304,165500,493273110,11150,11150,11150,11150,0
|
|
20240304,165400,493273110,11150,11150,11150,11150,0
|
|
20240304,165300,493273110,11150,11150,11150,11150,0
|
|
20240304,165200,493273110,11150,11150,11150,11150,0
|
|
20240304,165100,493273110,11150,11150,11150,11150,0
|
|
20240304,165000,493273110,11150,11150,11150,11150,0
|
|
20240304,164900,493273110,11150,11150,11150,11150,0
|
|
20240304,164800,493273110,11150,11150,11150,11150,0
|
|
20240304,164700,493273110,11150,11150,11150,11150,0
|
|
20240304,164600,493273110,11150,11150,11150,11150,0
|
|
20240304,164500,493273110,11150,11150,11150,11150,0
|
|
20240304,164400,493273110,11150,11150,11150,11150,0
|
|
20240304,164300,493273110,11150,11150,11150,11150,0
|
|
20240304,164200,493273110,11150,11150,11150,11150,0
|
|
20240304,164100,493273110,11150,11150,11150,11150,0
|
|
20240304,164000,493273110,11150,11150,11150,11150,0
|
|
20240304,163900,493273110,11150,11150,11150,11150,0
|
|
20240304,163800,493273110,11150,11150,11150,11150,0
|
|
20240304,163700,493273110,11150,11150,11150,11150,1015
|
|
20240304,163600,493273110,11150,11150,11150,11150,0
|
|
20240304,163500,493273110,11150,11150,11150,11150,0
|
|
20240304,163400,493273110,11150,11150,11150,11150,0
|
|
20240304,163300,493273110,11150,11150,11150,11150,0
|
|
20240304,163200,493273110,11150,11150,11150,11150,0
|
|
20240304,163100,493273110,11150,11150,11150,11150,0
|
|
20240304,163000,493273110,11150,11150,11150,11150,0
|
|
20240304,162900,493273110,11150,11150,11150,11150,0
|
|
20240304,162800,493273110,11150,11150,11150,11150,0
|
|
20240304,162700,493273110,11150,11150,11150,11150,0
|
|
20240304,162600,493273110,11150,11150,11150,11150,0
|
|
20240304,162500,493273110,11150,11150,11150,11150,0
|
|
20240304,162400,493273110,11150,11150,11150,11150,0
|
|
20240304,162300,493273110,11150,11150,11150,11150,0
|
|
20240304,162200,493273110,11150,11150,11150,11150,0
|
|
20240304,162100,493273110,11150,11150,11150,11150,0
|
|
20240304,162000,493273110,11150,11150,11150,11150,0
|
|
20240304,161900,493273110,11150,11150,11150,11150,0
|
|
20240304,161800,493273110,11150,11150,11150,11150,0
|
|
20240304,161700,493273110,11150,11150,11150,11150,0
|
|
20240304,161600,493273110,11150,11150,11150,11150,0
|
|
20240304,161500,493273110,11150,11150,11150,11150,0
|
|
20240304,161400,493273110,11150,11150,11150,11150,0
|
|
20240304,161300,493273110,11150,11150,11150,11150,0
|
|
20240304,161200,493273110,11150,11150,11150,11150,0
|
|
20240304,161100,493273110,11150,11150,11150,11150,0
|
|
20240304,161000,493273110,11150,11150,11150,11150,0
|
|
20240304,160900,493273110,11150,11150,11150,11150,0
|
|
20240304,160800,493273110,11150,11150,11150,11150,0
|
|
20240304,160700,493273110,11150,11150,11150,11150,1015
|
|
20240304,160600,493273110,11150,11150,11150,11150,0
|
|
20240304,160500,493273110,11150,11150,11150,11150,0
|
|
20240304,160400,493273110,11150,11150,11150,11150,0
|
|
20240304,160300,493273110,11150,11150,11150,11150,0
|
|
20240304,160200,493273110,11150,11150,11150,11150,0
|
|
20240304,160100,493273110,11150,11150,11150,11150,0
|
|
20240304,160000,493273110,11150,11150,11150,11150,0
|
|
20240304,155900,493273110,11150,11150,11150,11150,0
|
|
20240304,155800,493273110,11150,11150,11150,11150,0
|
|
20240304,155700,493273110,11150,11150,11150,11150,0
|
|
20240304,155600,493273110,11150,11150,11150,11150,0
|
|
20240304,155500,493273110,11150,11150,11150,11150,0
|
|
20240304,155400,493273110,11150,11150,11150,11150,0
|
|
20240304,155300,493273110,11150,11150,11150,11150,0
|
|
20240304,155200,493273110,11150,11150,11150,11150,0
|
|
20240304,155100,493273110,11150,11150,11150,11150,0
|
|
20240304,155000,493273110,11150,11150,11150,11150,0
|
|
20240304,154900,493273110,11150,11150,11150,11150,0
|
|
20240304,154800,493273110,11150,11150,11150,11150,0
|
|
20240304,154700,493273110,11150,11150,11150,11150,0
|
|
20240304,154600,493273110,11150,11150,11150,11150,0
|
|
20240304,154500,493273110,11150,11150,11150,11150,0
|
|
20240304,154400,493273110,11150,11150,11150,11150,0
|
|
20240304,154300,493273110,11150,11150,11150,11150,0
|
|
20240304,154200,493273110,11150,11150,11150,11150,0
|
|
20240304,154100,493273110,11150,11150,11150,11150,0
|
|
20240304,154000,493273110,11150,11150,11150,11150,0
|
|
20240304,153900,493273110,11150,11150,11150,11150,0
|
|
20240304,153800,493273110,11150,11150,11150,11150,0
|
|
20240304,153700,493273110,11150,11150,11150,11150,1015
|
|
20240304,153600,493273110,11150,11150,11150,11150,0
|
|
20240304,153500,493273110,11150,11150,11150,11150,0
|
|
20240304,153400,493273110,11150,11150,11150,11150,0
|
|
20240304,153300,493273110,11150,11150,11150,11150,0
|
|
20240304,153200,493273110,11150,11150,11150,11150,0
|
|
20240304,153100,493273110,11150,11150,11150,11150,0
|
|
20240304,153000,493273110,11150,11150,11150,11150,1015
|
|
20240304,152900,481955860,11140,11140,11140,11140,0
|
|
20240304,152800,481955860,11140,11140,11140,11140,0
|
|
20240304,152700,481955860,11140,11140,11140,11140,0
|
|
20240304,152600,481955860,11140,11140,11140,11140,0
|
|
20240304,152500,481955860,11140,11140,11140,11140,0
|
|
20240304,152400,481955860,11140,11140,11140,11140,0
|
|
20240304,152300,481955860,11140,11140,11140,11140,0
|
|
20240304,152200,481955860,11140,11140,11140,11140,0
|
|
20240304,152100,481955860,11140,11140,11140,11140,0
|
|
20240304,152000,481955860,11140,11140,11140,11140,0
|
|
20240304,151900,481955860,11140,11130,11140,11110,11
|
|
20240304,151800,481833480,11120,11120,11120,11120,3
|
|
20240304,151700,481800120,11120,11120,11120,11120,11
|
|
20240304,151600,481677800,11120,11120,11120,11120,2
|
|
20240304,151500,481655560,11120,11120,11120,11120,0
|
|
20240304,151400,481655560,11120,11120,11120,11120,0
|
|
20240304,151300,481655560,11120,11120,11120,11120,14
|
|
20240304,151200,481499880,11110,11110,11110,11110,10
|
|
20240304,151100,481388780,11110,11110,11110,11110,0
|
|
20240304,151000,481388780,11110,11110,11110,11110,1
|
|
20240304,150900,481377670,11110,11110,11110,11110,1
|
|
20240304,150800,481366560,11130,11130,11130,11130,0
|
|
20240304,150700,481366560,11130,11130,11130,11130,0
|
|
20240304,150600,481366560,11130,11130,11130,11130,0
|
|
20240304,150500,481366560,11130,11130,11130,11130,0
|
|
20240304,150400,481366560,11130,11130,11130,11130,0
|
|
20240304,150300,481366560,11130,11130,11130,11130,0
|
|
20240304,150200,481366560,11130,11130,11130,11130,14
|
|
20240304,150100,481210740,11130,11130,11130,11130,0
|
|
20240304,150000,481210740,11130,11130,11130,11130,1
|
|
20240304,145900,481199610,11100,11100,11100,11100,0
|
|
20240304,145800,481199610,11100,11100,11100,11100,0
|
|
20240304,145700,481199610,11100,11100,11100,11100,28
|
|
20240304,145600,480888810,11140,11140,11140,11140,0
|
|
20240304,145500,480888810,11140,11140,11140,11140,0
|
|
20240304,145400,480888810,11140,11140,11140,11140,0
|
|
20240304,145300,480888810,11140,11130,11140,11130,251
|
|
20240304,145200,478092770,11140,11140,11140,11140,0
|
|
20240304,145100,478092770,11140,11140,11140,11140,0
|
|
20240304,145000,478092770,11140,11140,11140,11140,150
|
|
20240304,144900,476421770,11140,11140,11140,11140,0
|
|
20240304,144800,476421770,11140,11140,11140,11140,0
|
|
20240304,144700,476421770,11140,11140,11140,11140,250
|
|
20240304,144600,473636770,11140,11140,11140,11140,0
|
|
20240304,144500,473636770,11140,11140,11140,11140,0
|
|
20240304,144400,473636770,11140,11140,11140,11140,20
|
|
20240304,144300,473413970,11140,11140,11140,11140,60
|
|
20240304,144200,472745570,11140,11140,11140,11140,0
|
|
20240304,144100,472745570,11140,11140,11140,11140,0
|
|
20240304,144000,472745570,11140,11140,11140,11140,0
|
|
20240304,143900,472745570,11140,11140,11140,11140,50
|
|
20240304,143800,472188570,11140,11140,11140,11140,0
|
|
20240304,143700,472188570,11140,11140,11140,11140,0
|
|
20240304,143600,472188570,11140,11120,11140,11120,15
|
|
20240304,143500,472021650,11110,11110,11110,11110,10
|
|
20240304,143400,471910550,11110,11100,11110,11100,13
|
|
20240304,143300,471766150,11110,11110,11110,11110,1
|
|
20240304,143200,471755040,11110,11100,11110,11100,32
|
|
20240304,143100,471399540,11100,11100,11100,11100,5
|
|
20240304,143000,471344040,11100,11100,11100,11100,0
|
|
20240304,142900,471344040,11100,11100,11100,11100,5
|
|
20240304,142800,471288540,11100,11100,11100,11100,8
|
|
20240304,142700,471199740,11100,11100,11100,11100,8
|
|
20240304,142600,471110940,11100,11100,11100,11100,0
|
|
20240304,142500,471110940,11100,11100,11100,11100,183
|
|
20240304,142400,469079640,11100,11120,11120,11100,1052
|
|
20240304,142300,457391160,11120,11120,11120,11120,13
|
|
20240304,142200,457246600,11120,11120,11120,11120,0
|
|
20240304,142100,457246600,11120,11120,11120,11120,0
|
|
20240304,142000,457246600,11120,11120,11120,11120,0
|
|
20240304,141900,457246600,11120,11120,11120,11120,0
|
|
20240304,141800,457246600,11120,11120,11120,11120,100
|
|
20240304,141700,456134600,11120,11120,11120,11120,0
|
|
20240304,141600,456134600,11120,11120,11120,11120,13
|
|
20240304,141500,455990040,11120,11120,11120,11120,0
|
|
20240304,141400,455990040,11120,11120,11120,11120,0
|
|
20240304,141300,455990040,11120,11120,11120,11120,100
|
|
20240304,141200,454878040,11150,11150,11150,11150,0
|
|
20240304,141100,454878040,11150,11150,11150,11150,0
|
|
20240304,141000,454878040,11150,11150,11150,11150,0
|
|
20240304,140900,454878040,11150,11150,11150,11150,0
|
|
20240304,140800,454878040,11150,11150,11150,11150,0
|
|
20240304,140700,454878040,11150,11150,11150,11150,0
|
|
20240304,140600,454878040,11150,11150,11150,11150,0
|
|
20240304,140500,454878040,11150,11150,11150,11150,0
|
|
20240304,140400,454878040,11150,11150,11150,11150,0
|
|
20240304,140300,454878040,11150,11150,11150,11150,0
|
|
20240304,140200,454878040,11150,11150,11150,11150,0
|
|
20240304,140100,454878040,11150,11150,11150,11150,5
|
|
20240304,140000,454822290,11150,11120,11150,11100,753
|
|
20240304,135900,446449400,11160,11160,11160,11160,3
|
|
20240304,135800,446415920,11160,11160,11160,11160,2
|
|
20240304,135700,446393600,11160,11160,11160,11160,3
|
|
20240304,135600,446360120,11160,11160,11160,11160,0
|
|
20240304,135500,446360120,11160,11160,11160,11150,16
|
|
20240304,135400,446181680,11160,11160,11160,11150,12
|
|
20240304,135300,446047780,11150,11130,11150,11130,50
|
|
20240304,135200,445491170,11140,11140,11140,11140,3
|
|
20240304,135100,445457750,11150,11160,11160,11150,6
|
|
20240304,135000,445390820,11160,11160,11160,11120,69
|
|
20240304,134900,444623300,11170,11140,11170,11140,109
|
|
20240304,134800,443407870,11140,11120,11140,11120,8
|
|
20240304,134700,443318800,11120,11120,11120,11120,9
|
|
20240304,134600,443218720,11130,11120,11130,11120,8
|
|
20240304,134500,443129750,11110,11110,11110,11110,6
|
|
20240304,134400,443063090,11110,11100,11110,11100,74
|
|
20240304,134300,442241660,11100,11110,11110,11100,22
|
|
20240304,134200,441997430,11120,11120,11120,11120,0
|
|
20240304,134100,441997430,11120,11120,11120,11110,37
|
|
20240304,134000,441586170,11120,11120,11120,11120,60
|
|
20240304,133900,440918970,11120,11120,11120,11100,154
|
|
20240304,133800,439206750,11110,11110,11130,11110,47
|
|
20240304,133700,438684540,11120,11120,11120,11120,0
|
|
20240304,133600,438684540,11120,11110,11120,11110,8
|
|
20240304,133500,438595640,11120,11120,11120,11120,0
|
|
20240304,133400,438595640,11120,11120,11120,11120,0
|
|
20240304,133300,438595640,11120,11120,11120,11120,0
|
|
20240304,133200,438595640,11120,11120,11120,11120,0
|
|
20240304,133100,438595640,11120,11120,11120,11120,0
|
|
20240304,133000,438595640,11120,11120,11120,11120,0
|
|
20240304,132900,438595640,11120,11120,11120,11120,5
|
|
20240304,132800,438540040,11130,11130,11130,11130,0
|
|
20240304,132700,438540040,11130,11110,11130,11110,24
|
|
20240304,132600,438273310,11120,11120,11120,11120,0
|
|
20240304,132500,438273310,11120,11120,11120,11120,0
|
|
20240304,132400,438273310,11120,11120,11120,11120,0
|
|
20240304,132300,438273310,11120,11120,11120,11120,30
|
|
20240304,132200,437939710,11120,11120,11120,11120,51
|
|
20240304,132100,437372590,11110,11100,11120,11100,201
|
|
20240304,132000,435139540,11110,11110,11110,11110,200
|
|
20240304,131900,432917540,11110,11110,11110,11110,0
|
|
20240304,131800,432917540,11110,11110,11110,11080,47
|
|
20240304,131700,432396720,11110,11080,11110,11080,235
|
|
20240304,131600,429788710,11080,11080,11080,11070,12
|
|
20240304,131500,429655850,11080,11080,11080,11080,0
|
|
20240304,131400,429655850,11080,11080,11080,11080,10
|
|
20240304,131300,429545050,11080,11070,11080,11070,29
|
|
20240304,131200,429224010,11110,11110,11110,11110,0
|
|
20240304,131100,429224010,11110,11110,11110,11110,0
|
|
20240304,131000,429224010,11110,11110,11110,11110,0
|
|
20240304,130900,429224010,11110,11060,11110,11060,103
|
|
20240304,130800,428084550,11060,11110,11110,11060,5889
|
|
20240304,130700,362840490,11150,11150,11150,11150,0
|
|
20240304,130600,362840490,11150,11150,11150,11150,0
|
|
20240304,130500,362840490,11150,11150,11150,11150,0
|
|
20240304,130400,362840490,11150,11150,11150,11150,0
|
|
20240304,130300,362840490,11150,11150,11150,11150,0
|
|
20240304,130200,362840490,11150,11150,11150,11150,0
|
|
20240304,130100,362840490,11150,11150,11150,11150,0
|
|
20240304,130000,362840490,11150,11150,11150,11150,0
|
|
20240304,125900,362840490,11150,11150,11150,11150,1
|
|
20240304,125800,362829340,11140,11130,11140,11130,19
|
|
20240304,125700,362617740,11120,11120,11120,11120,60
|
|
20240304,125600,361950540,11110,11110,11110,11110,500
|
|
20240304,125500,356395540,11110,11120,11120,11110,168
|
|
20240304,125400,354527410,11120,11120,11120,11120,1000
|
|
20240304,125300,343407410,11130,11130,11130,11130,100
|
|
20240304,125200,342294410,11130,11130,11130,11130,459
|
|
20240304,125100,337185740,11140,11140,11140,11140,0
|
|
20240304,125000,337185740,11140,11140,11140,11140,5
|
|
20240304,124900,337130040,11150,11150,11150,11150,0
|
|
20240304,124800,337130040,11150,11150,11150,11150,0
|
|
20240304,124700,337130040,11150,11140,11150,11140,300
|
|
20240304,124600,333786160,11130,11140,11140,11130,38
|
|
20240304,124500,333362920,11140,11140,11140,11140,5
|
|
20240304,124400,333307220,11140,11140,11140,11140,0
|
|
20240304,124300,333307220,11140,11140,11140,11140,0
|
|
20240304,124200,333307220,11140,11140,11140,11140,10
|
|
20240304,124100,333195820,11140,11140,11140,11140,0
|
|
20240304,124000,333195820,11140,11140,11140,11140,0
|
|
20240304,123900,333195820,11140,11140,11140,11140,0
|
|
20240304,123800,333195820,11140,11140,11140,11140,0
|
|
20240304,123700,333195820,11140,11170,11170,11140,1838
|
|
20240304,123600,312695730,11180,11180,11180,11180,41
|
|
20240304,123500,312237350,11180,11180,11180,11180,0
|
|
20240304,123400,312237350,11180,11180,11180,11180,10
|
|
20240304,123300,312125550,11170,11170,11170,11170,7
|
|
20240304,123200,312047360,11180,11180,11180,11180,0
|
|
20240304,123100,312047360,11180,11180,11180,11180,0
|
|
20240304,123000,312047360,11180,11180,11180,11180,19
|
|
20240304,122900,311834940,11180,11180,11180,11180,10
|
|
20240304,122800,311723140,11190,11190,11190,11190,6
|
|
20240304,122700,311656000,11180,11180,11180,11180,0
|
|
20240304,122600,311656000,11180,11180,11180,11180,0
|
|
20240304,122500,311656000,11180,11180,11180,11180,12
|
|
20240304,122400,311521840,11180,11190,11190,11180,6
|
|
20240304,122300,311454730,11180,11180,11180,11180,2
|
|
20240304,122200,311432370,11190,11190,11190,11190,0
|
|
20240304,122100,311432370,11190,11190,11190,11190,0
|
|
20240304,122000,311432370,11190,11190,11190,11190,19
|
|
20240304,121900,311219760,11190,11190,11190,11190,7
|
|
20240304,121800,311141430,11190,11190,11190,11190,0
|
|
20240304,121700,311141430,11190,11190,11190,11190,8
|
|
20240304,121600,311051910,11190,11190,11190,11190,11
|
|
20240304,121500,310928820,11190,11190,11190,11190,15
|
|
20240304,121400,310760970,11180,11180,11180,11180,0
|
|
20240304,121300,310760970,11180,11180,11180,11180,0
|
|
20240304,121200,310760970,11180,11180,11180,11180,11
|
|
20240304,121100,310637990,11170,11170,11170,11170,11
|
|
20240304,121000,310515120,11180,11180,11180,11180,0
|
|
20240304,120900,310515120,11180,11180,11180,11180,0
|
|
20240304,120800,310515120,11180,11170,11180,11170,5
|
|
20240304,120700,310459240,11170,11170,11170,11170,9
|
|
20240304,120600,310358710,11190,11190,11190,11190,0
|
|
20240304,120500,310358710,11190,11190,11190,11190,1
|
|
20240304,120400,310347520,11230,11230,11230,11230,0
|
|
20240304,120300,310347520,11230,11230,11230,11230,0
|
|
20240304,120200,310347520,11230,11230,11230,11230,0
|
|
20240304,120100,310347520,11230,11230,11230,11230,0
|
|
20240304,120000,310347520,11230,11230,11230,11230,0
|
|
20240304,115900,310347520,11230,11230,11230,11230,0
|
|
20240304,115800,310347520,11230,11170,11230,11170,111
|
|
20240304,115700,309103050,11170,11170,11170,11170,2
|
|
20240304,115600,309080710,11170,11170,11170,11170,3
|
|
20240304,115500,309047200,11170,11170,11170,11170,0
|
|
20240304,115400,309047200,11170,11170,11170,11170,22
|
|
20240304,115300,308801460,11170,11170,11170,11170,0
|
|
20240304,115200,308801460,11170,11170,11170,11170,0
|
|
20240304,115100,308801460,11170,11170,11170,11170,28
|
|
20240304,115000,308488700,11170,11170,11170,11170,9
|
|
20240304,114900,308388170,11170,11170,11170,11170,11
|
|
20240304,114800,308265300,11170,11160,11170,11160,25
|
|
20240304,114700,307986100,11170,11170,11170,11170,78
|
|
20240304,114600,307114840,11160,11160,11160,11160,0
|
|
20240304,114500,307114840,11160,11160,11160,11160,9
|
|
20240304,114400,307014400,11170,11170,11170,11170,0
|
|
20240304,114300,307014400,11170,11170,11170,11170,0
|
|
20240304,114200,307014400,11170,11170,11170,11170,13
|
|
20240304,114100,306869190,11170,11160,11170,11160,16
|
|
20240304,114000,306690560,11170,11170,11170,11170,0
|
|
20240304,113900,306690560,11170,11170,11170,11170,0
|
|
20240304,113800,306690560,11170,11170,11170,11170,10
|
|
20240304,113700,306578860,11170,11170,11170,11170,5
|
|
20240304,113600,306523010,11170,11170,11170,11170,23
|
|
20240304,113500,306266100,11170,11170,11170,11170,2
|
|
20240304,113400,306243760,11180,11180,11180,11180,0
|
|
20240304,113300,306243760,11180,11180,11180,11180,1205
|
|
20240304,113200,292771860,11190,11190,11190,11190,28
|
|
20240304,113100,292458540,11190,11190,11190,11190,0
|
|
20240304,113000,292458540,11190,11190,11190,11190,0
|
|
20240304,112900,292458540,11190,11190,11190,11190,10
|
|
20240304,112800,292346640,11180,11180,11180,11180,295
|
|
20240304,112700,289048540,11170,11170,11170,11170,0
|
|
20240304,112600,289048540,11170,11170,11170,11170,6
|
|
20240304,112500,288981520,11170,11170,11170,11170,0
|
|
20240304,112400,288981520,11170,11160,11170,11160,29
|
|
20240304,112300,288657690,11160,11160,11160,11160,1
|
|
20240304,112200,288646530,11170,11170,11170,11170,0
|
|
20240304,112100,288646530,11170,11170,11170,11170,0
|
|
20240304,112000,288646530,11170,11170,11170,11170,3
|
|
20240304,111900,288613020,11170,11170,11170,11170,6
|
|
20240304,111800,288546000,11170,11170,11170,11170,8
|
|
20240304,111700,288456640,11160,11160,11160,11160,0
|
|
20240304,111600,288456640,11160,11160,11160,11160,0
|
|
20240304,111500,288456640,11160,11150,11160,11150,32
|
|
20240304,111400,288099600,11160,11160,11160,11160,0
|
|
20240304,111300,288099600,11160,11160,11160,11160,0
|
|
20240304,111200,288099600,11160,11160,11160,11160,8
|
|
20240304,111100,288010320,11160,11160,11160,11160,50
|
|
20240304,111000,287452320,11160,11160,11160,11160,50
|
|
20240304,110900,286894320,11190,11190,11190,11190,10
|
|
20240304,110800,286782420,11210,11210,11210,11210,0
|
|
20240304,110700,286782420,11210,11210,11210,11210,0
|
|
20240304,110600,286782420,11210,11210,11210,11210,0
|
|
20240304,110500,286782420,11210,11210,11210,11210,0
|
|
20240304,110400,286782420,11210,11210,11210,11210,0
|
|
20240304,110300,286782420,11210,11210,11210,11210,10
|
|
20240304,110200,286670320,11220,11220,11220,11220,0
|
|
20240304,110100,286670320,11220,11190,11220,11190,190
|
|
20240304,110000,284539470,11180,11180,11180,11180,1
|
|
20240304,105900,284528290,11210,11210,11210,11210,0
|
|
20240304,105800,284528290,11210,11170,11210,11170,13
|
|
20240304,105700,284382960,11160,11160,11160,11160,0
|
|
20240304,105600,284382960,11160,11160,11160,11160,2
|
|
20240304,105500,284360640,11160,11170,11220,11160,331
|
|
20240304,105400,280660360,11160,11150,11160,11150,15
|
|
20240304,105300,280493020,11150,11150,11160,11150,9
|
|
20240304,105200,280392660,11150,11150,11150,11150,0
|
|
20240304,105100,280392660,11150,11150,11150,11150,6
|
|
20240304,105000,280325760,11150,11150,11150,11150,1
|
|
20240304,104900,280314610,11150,11150,11150,11150,0
|
|
20240304,104800,280314610,11150,11150,11150,11150,6
|
|
20240304,104700,280247710,11150,11150,11150,11150,0
|
|
20240304,104600,280247710,11150,11150,11150,11150,1
|
|
20240304,104500,280236560,11150,11160,11160,11150,2008
|
|
20240304,104400,257846920,11160,11160,11160,11160,6
|
|
20240304,104300,257779960,11160,11160,11160,11160,25
|
|
20240304,104200,257500960,11160,11150,11160,11150,12
|
|
20240304,104100,257367140,11150,11150,11150,11150,0
|
|
20240304,104000,257367140,11150,11150,11150,11150,12
|
|
20240304,103900,257233340,11150,11150,11150,11150,203
|
|
20240304,103800,254969890,11140,11140,11140,11140,0
|
|
20240304,103700,254969890,11140,11140,11140,11140,1
|
|
20240304,103600,254958750,11140,11140,11140,11140,8
|
|
20240304,103500,254869630,11140,11140,11140,11140,6
|
|
20240304,103400,254802790,11140,11140,11140,11140,1
|
|
20240304,103300,254791650,11140,11140,11140,11140,6
|
|
20240304,103200,254724810,11140,11140,11140,11140,255
|
|
20240304,103100,251884110,11150,11150,11150,11150,1
|
|
20240304,103000,251872960,11140,11140,11140,11140,0
|
|
20240304,102900,251872960,11140,11140,11140,11140,127
|
|
20240304,102800,250458180,11140,11140,11140,11140,0
|
|
20240304,102700,250458180,11140,11140,11140,11140,7
|
|
20240304,102600,250380200,11140,11140,11140,11140,10
|
|
20240304,102500,250268800,11140,11140,11140,11140,0
|
|
20240304,102400,250268800,11140,11140,11140,11140,8
|
|
20240304,102300,250179680,11140,11140,11140,11140,17
|
|
20240304,102200,249990300,11140,11140,11140,11140,6
|
|
20240304,102100,249923460,11140,11140,11140,11140,0
|
|
20240304,102000,249923460,11140,11140,11140,11140,54
|
|
20240304,101900,249321900,11140,11140,11140,11140,11
|
|
20240304,101800,249199360,11150,11150,11150,11150,1
|
|
20240304,101700,249188210,11150,11140,11150,11140,253
|
|
20240304,101600,246367370,11120,11120,11120,11120,6
|
|
20240304,101500,246300650,11120,11120,11120,11120,0
|
|
20240304,101400,246300650,11120,11150,11150,11120,102
|
|
20240304,101300,245166130,11150,11140,11150,11140,2720
|
|
20240304,101200,214838860,11130,11130,11130,11130,20
|
|
20240304,101100,214616260,11120,11120,11120,11120,1
|
|
20240304,101000,214605140,11120,11120,11120,11120,8
|
|
20240304,100900,214516180,11120,11110,11120,11100,769
|
|
20240304,100800,205965010,11100,11100,11100,11100,0
|
|
20240304,100700,205965010,11100,11100,11100,11100,0
|
|
20240304,100600,205965010,11100,11100,11100,11100,10
|
|
20240304,100500,205854010,11100,11080,11100,11080,500
|
|
20240304,100400,200311130,11080,11080,11080,11080,649
|
|
20240304,100300,193120210,11080,11080,11080,11080,8
|
|
20240304,100200,193031570,11080,11080,11080,11080,0
|
|
20240304,100100,193031570,11080,11090,11090,11080,13
|
|
20240304,100000,192887490,11090,11080,11090,11060,2013
|
|
20240304,095900,170623530,11100,11100,11100,11100,0
|
|
20240304,095800,170623530,11100,11100,11100,11100,2
|
|
20240304,095700,170601330,11100,11100,11100,11100,0
|
|
20240304,095600,170601330,11100,11100,11100,11100,0
|
|
20240304,095500,170601330,11100,11100,11100,11100,223
|
|
20240304,095400,168126030,11100,11100,11100,11100,545
|
|
20240304,095300,162076530,11100,11090,11100,11090,241
|
|
20240304,095200,159401620,11100,11100,11100,11100,1
|
|
20240304,095100,159390520,11050,11100,11100,11050,1802
|
|
20240304,095000,139474590,11060,11080,11100,11060,110
|
|
20240304,094900,138257110,11070,11070,11070,11070,0
|
|
20240304,094800,138257110,11070,11100,11100,11070,822
|
|
20240304,094700,129140330,11100,11100,11100,11100,1
|
|
20240304,094600,129129230,11100,11100,11100,11100,269
|
|
20240304,094500,126143330,11090,11090,11090,11090,0
|
|
20240304,094400,126143330,11090,11100,11100,11090,107
|
|
20240304,094300,124955700,11100,11100,11100,11100,250
|
|
20240304,094200,122180700,11090,11090,11090,11090,438
|
|
20240304,094100,117323280,11090,11090,11090,11090,0
|
|
20240304,094000,117323280,11090,11090,11090,11090,6
|
|
20240304,093900,117256740,11100,11100,11100,11100,3
|
|
20240304,093800,117223440,11100,11100,11100,11100,101
|
|
20240304,093700,116102340,11100,11100,11100,11100,100
|
|
20240304,093600,114992340,11090,11090,11090,11090,112
|
|
20240304,093500,113750260,11090,11100,11100,11090,121
|
|
20240304,093400,112407220,11100,11100,11100,11100,15
|
|
20240304,093300,112240720,11100,11100,11100,11100,23
|
|
20240304,093200,111985420,11100,11100,11100,11100,63
|
|
20240304,093100,111286120,11090,11090,11100,11090,39
|
|
20240304,093000,110853460,11090,11090,11090,11090,3
|
|
20240304,092900,110820190,11090,11090,11100,11090,407
|
|
20240304,092800,106302810,11050,11100,11100,11050,3042
|
|
20240304,092700,72639540,11100,11090,11100,11090,112
|
|
20240304,092600,71396460,11090,11100,11100,11090,388
|
|
20240304,092500,67093320,11100,11110,11110,11100,842
|
|
20240304,092400,57745360,11100,11100,11100,11100,0
|
|
20240304,092300,57745360,11100,11140,11140,11100,1191
|
|
20240304,092200,44517290,11140,11170,11170,11140,1918
|
|
20240304,092100,23125130,11170,11170,11170,11170,35
|
|
20240304,092000,22734180,11200,11190,11200,11180,202
|
|
20240304,091900,20474790,11200,11210,11210,11200,1238
|
|
20240304,091800,6608440,11230,11220,11230,11220,50
|
|
20240304,091700,6047100,11210,11230,11230,11200,191
|
|
20240304,091600,3904270,11230,11230,11230,11230,0
|
|
20240304,091500,3904270,11230,11230,11230,11230,0
|
|
20240304,091400,3904270,11230,11230,11230,11230,0
|
|
20240304,091300,3904270,11230,11230,11230,11230,0
|
|
20240304,091200,3904270,11230,11230,11230,11230,15
|
|
20240304,091100,3735820,11230,11230,11230,11230,25
|
|
20240304,091000,3455070,11280,11280,11280,11280,0
|
|
20240304,090900,3455070,11280,11280,11280,11280,0
|
|
20240304,090800,3455070,11280,11280,11280,11280,15
|
|
20240304,090700,3285870,11280,11280,11280,11280,6
|
|
20240304,090600,3218190,11270,11280,11280,11270,2
|
|
20240304,090500,3195640,11290,11290,11290,11290,0
|
|
20240304,090400,3195640,11290,11290,11290,11290,0
|
|
20240304,090300,3195640,11290,11280,11290,11280,9
|
|
20240304,090200,3094050,11290,11290,11290,11290,0
|
|
20240304,090100,3094050,11290,11220,11290,11210,51
|
|
20240304,090000,2522250,11210,11210,11210,11210,225
|