671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,200800,582843780,10900,10900,10900,10900,359
|
|
20240305,200700,582843780,10900,10900,10900,10900,0
|
|
20240305,200600,582843780,10900,10900,10900,10900,0
|
|
20240305,200500,582843780,10900,10900,10900,10900,0
|
|
20240305,200400,582843780,10900,10900,10900,10900,0
|
|
20240305,200300,582843780,10900,10900,10900,10900,0
|
|
20240305,200200,582843780,10900,10900,10900,10900,0
|
|
20240305,200100,582843780,10900,10900,10900,10900,0
|
|
20240305,200000,582843780,10900,10900,10900,10900,0
|
|
20240305,195900,582843780,10900,10900,10900,10900,0
|
|
20240305,195800,582843780,10900,10900,10900,10900,0
|
|
20240305,195700,582843780,10900,10900,10900,10900,0
|
|
20240305,195600,582843780,10900,10900,10900,10900,0
|
|
20240305,195500,582843780,10900,10900,10900,10900,0
|
|
20240305,195400,582843780,10900,10900,10900,10900,0
|
|
20240305,195300,582843780,10900,10900,10900,10900,0
|
|
20240305,195200,582843780,10900,10900,10900,10900,0
|
|
20240305,195100,582843780,10900,10900,10900,10900,0
|
|
20240305,195000,582843780,10900,10900,10900,10900,0
|
|
20240305,194900,582843780,10900,10900,10900,10900,0
|
|
20240305,194800,582843780,10900,10900,10900,10900,0
|
|
20240305,194700,582843780,10900,10900,10900,10900,0
|
|
20240305,194600,582843780,10900,10900,10900,10900,0
|
|
20240305,194500,582843780,10900,10900,10900,10900,0
|
|
20240305,194400,582843780,10900,10900,10900,10900,0
|
|
20240305,194300,582843780,10900,10900,10900,10900,0
|
|
20240305,194200,582843780,10900,10900,10900,10900,0
|
|
20240305,194100,582843780,10900,10900,10900,10900,0
|
|
20240305,194000,582843780,10900,10900,10900,10900,0
|
|
20240305,193900,582843780,10900,10900,10900,10900,0
|
|
20240305,193800,582843780,10900,10900,10900,10900,359
|
|
20240305,193700,582843780,10900,10900,10900,10900,0
|
|
20240305,193600,582843780,10900,10900,10900,10900,0
|
|
20240305,193500,582843780,10900,10900,10900,10900,0
|
|
20240305,193400,582843780,10900,10900,10900,10900,0
|
|
20240305,193300,582843780,10900,10900,10900,10900,0
|
|
20240305,193200,582843780,10900,10900,10900,10900,0
|
|
20240305,193100,582843780,10900,10900,10900,10900,0
|
|
20240305,193000,582843780,10900,10900,10900,10900,0
|
|
20240305,192900,582843780,10900,10900,10900,10900,0
|
|
20240305,192800,582843780,10900,10900,10900,10900,0
|
|
20240305,192700,582843780,10900,10900,10900,10900,0
|
|
20240305,192600,582843780,10900,10900,10900,10900,0
|
|
20240305,192500,582843780,10900,10900,10900,10900,0
|
|
20240305,192400,582843780,10900,10900,10900,10900,0
|
|
20240305,192300,582843780,10900,10900,10900,10900,0
|
|
20240305,192200,582843780,10900,10900,10900,10900,0
|
|
20240305,192100,582843780,10900,10900,10900,10900,0
|
|
20240305,192000,582843780,10900,10900,10900,10900,0
|
|
20240305,191900,582843780,10900,10900,10900,10900,0
|
|
20240305,191800,582843780,10900,10900,10900,10900,0
|
|
20240305,191700,582843780,10900,10900,10900,10900,0
|
|
20240305,191600,582843780,10900,10900,10900,10900,0
|
|
20240305,191500,582843780,10900,10900,10900,10900,0
|
|
20240305,191400,582843780,10900,10900,10900,10900,0
|
|
20240305,191300,582843780,10900,10900,10900,10900,0
|
|
20240305,191200,582843780,10900,10900,10900,10900,0
|
|
20240305,191100,582843780,10900,10900,10900,10900,0
|
|
20240305,191000,582843780,10900,10900,10900,10900,0
|
|
20240305,190900,582843780,10900,10900,10900,10900,0
|
|
20240305,190800,582843780,10900,10900,10900,10900,359
|
|
20240305,190700,582843780,10900,10900,10900,10900,0
|
|
20240305,190600,582843780,10900,10900,10900,10900,0
|
|
20240305,190500,582843780,10900,10900,10900,10900,0
|
|
20240305,190400,582843780,10900,10900,10900,10900,0
|
|
20240305,190300,582843780,10900,10900,10900,10900,0
|
|
20240305,190200,582843780,10900,10900,10900,10900,0
|
|
20240305,190100,582843780,10900,10900,10900,10900,0
|
|
20240305,190000,582843780,10900,10900,10900,10900,0
|
|
20240305,185900,582843780,10900,10900,10900,10900,0
|
|
20240305,185800,582843780,10900,10900,10900,10900,0
|
|
20240305,185700,582843780,10900,10900,10900,10900,0
|
|
20240305,185600,582843780,10900,10900,10900,10900,0
|
|
20240305,185500,582843780,10900,10900,10900,10900,0
|
|
20240305,185400,582843780,10900,10900,10900,10900,0
|
|
20240305,185300,582843780,10900,10900,10900,10900,0
|
|
20240305,185200,582843780,10900,10900,10900,10900,0
|
|
20240305,185100,582843780,10900,10900,10900,10900,0
|
|
20240305,185000,582843780,10900,10900,10900,10900,0
|
|
20240305,184900,582843780,10900,10900,10900,10900,0
|
|
20240305,184800,582843780,10900,10900,10900,10900,0
|
|
20240305,184700,582843780,10900,10900,10900,10900,0
|
|
20240305,184600,582843780,10900,10900,10900,10900,0
|
|
20240305,184500,582843780,10900,10900,10900,10900,0
|
|
20240305,184400,582843780,10900,10900,10900,10900,0
|
|
20240305,184300,582843780,10900,10900,10900,10900,0
|
|
20240305,184200,582843780,10900,10900,10900,10900,0
|
|
20240305,184100,582843780,10900,10900,10900,10900,0
|
|
20240305,184000,582843780,10900,10900,10900,10900,0
|
|
20240305,183900,582843780,10900,10900,10900,10900,0
|
|
20240305,183800,582843780,10900,10900,10900,10900,359
|
|
20240305,183700,582843780,10900,10900,10900,10900,0
|
|
20240305,183600,582843780,10900,10900,10900,10900,0
|
|
20240305,183500,582843780,10900,10900,10900,10900,0
|
|
20240305,183400,582843780,10900,10900,10900,10900,0
|
|
20240305,183300,582843780,10900,10900,10900,10900,0
|
|
20240305,183200,582843780,10900,10900,10900,10900,0
|
|
20240305,183100,582843780,10900,10900,10900,10900,0
|
|
20240305,183000,582843780,10900,10900,10900,10900,0
|
|
20240305,182900,582843780,10900,10900,10900,10900,0
|
|
20240305,182800,582843780,10900,10900,10900,10900,0
|
|
20240305,182700,582843780,10900,10900,10900,10900,0
|
|
20240305,182600,582843780,10900,10900,10900,10900,0
|
|
20240305,182500,582843780,10900,10900,10900,10900,0
|
|
20240305,182400,582843780,10900,10900,10900,10900,0
|
|
20240305,182300,582843780,10900,10900,10900,10900,0
|
|
20240305,182200,582843780,10900,10900,10900,10900,0
|
|
20240305,182100,582843780,10900,10900,10900,10900,0
|
|
20240305,182000,582843780,10900,10900,10900,10900,0
|
|
20240305,181900,582843780,10900,10900,10900,10900,0
|
|
20240305,181800,582843780,10900,10900,10900,10900,0
|
|
20240305,181700,582843780,10900,10900,10900,10900,0
|
|
20240305,181600,582843780,10900,10900,10900,10900,0
|
|
20240305,181500,582843780,10900,10900,10900,10900,0
|
|
20240305,181400,582843780,10900,10900,10900,10900,0
|
|
20240305,181300,582843780,10900,10900,10900,10900,0
|
|
20240305,181200,582843780,10900,10900,10900,10900,0
|
|
20240305,181100,582843780,10900,10900,10900,10900,0
|
|
20240305,181000,582843780,10900,10900,10900,10900,0
|
|
20240305,180900,582843780,10900,10900,10900,10900,0
|
|
20240305,180800,582843780,10900,10900,10900,10900,359
|
|
20240305,180700,582843780,10900,10900,10900,10900,0
|
|
20240305,180600,582843780,10900,10900,10900,10900,0
|
|
20240305,180500,582843780,10900,10900,10900,10900,0
|
|
20240305,180400,582843780,10900,10900,10900,10900,0
|
|
20240305,180300,582843780,10900,10900,10900,10900,0
|
|
20240305,180200,582843780,10900,10900,10900,10900,0
|
|
20240305,180100,582843780,10900,10900,10900,10900,0
|
|
20240305,180000,582843780,10900,10900,10900,10900,0
|
|
20240305,175900,582843780,10900,10900,10900,10900,0
|
|
20240305,175800,582843780,10900,10900,10900,10900,0
|
|
20240305,175700,582843780,10900,10900,10900,10900,0
|
|
20240305,175600,582843780,10900,10900,10900,10900,0
|
|
20240305,175500,582843780,10900,10900,10900,10900,0
|
|
20240305,175400,582843780,10900,10900,10900,10900,0
|
|
20240305,175300,582843780,10900,10900,10900,10900,0
|
|
20240305,175200,582843780,10900,10900,10900,10900,0
|
|
20240305,175100,582843780,10900,10900,10900,10900,0
|
|
20240305,175000,582843780,10900,10900,10900,10900,0
|
|
20240305,174900,582843780,10900,10900,10900,10900,0
|
|
20240305,174800,582843780,10900,10900,10900,10900,0
|
|
20240305,174700,582843780,10900,10900,10900,10900,0
|
|
20240305,174600,582843780,10900,10900,10900,10900,0
|
|
20240305,174500,582843780,10900,10900,10900,10900,0
|
|
20240305,174400,582843780,10900,10900,10900,10900,0
|
|
20240305,174300,582843780,10900,10900,10900,10900,0
|
|
20240305,174200,582843780,10900,10900,10900,10900,0
|
|
20240305,174100,582843780,10900,10900,10900,10900,0
|
|
20240305,174000,582843780,10900,10900,10900,10900,0
|
|
20240305,173900,582843780,10900,10900,10900,10900,0
|
|
20240305,173800,582843780,10900,10900,10900,10900,359
|
|
20240305,173700,582843780,10900,10900,10900,10900,0
|
|
20240305,173600,582843780,10900,10900,10900,10900,0
|
|
20240305,173500,582843780,10900,10900,10900,10900,0
|
|
20240305,173400,582843780,10900,10900,10900,10900,0
|
|
20240305,173300,582843780,10900,10900,10900,10900,0
|
|
20240305,173200,582843780,10900,10900,10900,10900,0
|
|
20240305,173100,582843780,10900,10900,10900,10900,0
|
|
20240305,173000,582843780,10900,10900,10900,10900,0
|
|
20240305,172900,582843780,10900,10900,10900,10900,0
|
|
20240305,172800,582843780,10900,10900,10900,10900,0
|
|
20240305,172700,582843780,10900,10900,10900,10900,0
|
|
20240305,172600,582843780,10900,10900,10900,10900,0
|
|
20240305,172500,582843780,10900,10900,10900,10900,0
|
|
20240305,172400,582843780,10900,10900,10900,10900,0
|
|
20240305,172300,582843780,10900,10900,10900,10900,0
|
|
20240305,172200,582843780,10900,10900,10900,10900,0
|
|
20240305,172100,582843780,10900,10900,10900,10900,0
|
|
20240305,172000,582843780,10900,10900,10900,10900,0
|
|
20240305,171900,582843780,10900,10900,10900,10900,0
|
|
20240305,171800,582843780,10900,10900,10900,10900,0
|
|
20240305,171700,582843780,10900,10900,10900,10900,0
|
|
20240305,171600,582843780,10900,10900,10900,10900,0
|
|
20240305,171500,582843780,10900,10900,10900,10900,0
|
|
20240305,171400,582843780,10900,10900,10900,10900,0
|
|
20240305,171300,582843780,10900,10900,10900,10900,0
|
|
20240305,171200,582843780,10900,10900,10900,10900,0
|
|
20240305,171100,582843780,10900,10900,10900,10900,0
|
|
20240305,171000,582843780,10900,10900,10900,10900,0
|
|
20240305,170900,582843780,10900,10900,10900,10900,0
|
|
20240305,170800,582843780,10900,10900,10900,10900,359
|
|
20240305,170700,582843780,10900,10900,10900,10900,0
|
|
20240305,170600,582843780,10900,10900,10900,10900,0
|
|
20240305,170500,582843780,10900,10900,10900,10900,0
|
|
20240305,170400,582843780,10900,10900,10900,10900,0
|
|
20240305,170300,582843780,10900,10900,10900,10900,0
|
|
20240305,170200,582843780,10900,10900,10900,10900,0
|
|
20240305,170100,582843780,10900,10900,10900,10900,0
|
|
20240305,170000,582843780,10900,10900,10900,10900,0
|
|
20240305,165900,582843780,10900,10900,10900,10900,0
|
|
20240305,165800,582843780,10900,10900,10900,10900,0
|
|
20240305,165700,582843780,10900,10900,10900,10900,0
|
|
20240305,165600,582843780,10900,10900,10900,10900,0
|
|
20240305,165500,582843780,10900,10900,10900,10900,0
|
|
20240305,165400,582843780,10900,10900,10900,10900,0
|
|
20240305,165300,582843780,10900,10900,10900,10900,0
|
|
20240305,165200,582843780,10900,10900,10900,10900,0
|
|
20240305,165100,582843780,10900,10900,10900,10900,0
|
|
20240305,165000,582843780,10900,10900,10900,10900,0
|
|
20240305,164900,582843780,10900,10900,10900,10900,0
|
|
20240305,164800,582843780,10900,10900,10900,10900,0
|
|
20240305,164700,582843780,10900,10900,10900,10900,0
|
|
20240305,164600,582843780,10900,10900,10900,10900,0
|
|
20240305,164500,582843780,10900,10900,10900,10900,0
|
|
20240305,164400,582843780,10900,10900,10900,10900,0
|
|
20240305,164300,582843780,10900,10900,10900,10900,0
|
|
20240305,164200,582843780,10900,10900,10900,10900,0
|
|
20240305,164100,582843780,10900,10900,10900,10900,0
|
|
20240305,164000,582843780,10900,10900,10900,10900,0
|
|
20240305,163900,582843780,10900,10900,10900,10900,0
|
|
20240305,163800,582843780,10900,10900,10900,10900,359
|
|
20240305,163700,582843780,10900,10900,10900,10900,0
|
|
20240305,163600,582843780,10900,10900,10900,10900,0
|
|
20240305,163500,582843780,10900,10900,10900,10900,0
|
|
20240305,163400,582843780,10900,10900,10900,10900,0
|
|
20240305,163300,582843780,10900,10900,10900,10900,0
|
|
20240305,163200,582843780,10900,10900,10900,10900,0
|
|
20240305,163100,582843780,10900,10900,10900,10900,0
|
|
20240305,163000,582843780,10900,10900,10900,10900,0
|
|
20240305,162900,582843780,10900,10900,10900,10900,0
|
|
20240305,162800,582843780,10900,10900,10900,10900,0
|
|
20240305,162700,582843780,10900,10900,10900,10900,0
|
|
20240305,162600,582843780,10900,10900,10900,10900,0
|
|
20240305,162500,582843780,10900,10900,10900,10900,0
|
|
20240305,162400,582843780,10900,10900,10900,10900,0
|
|
20240305,162300,582843780,10900,10900,10900,10900,0
|
|
20240305,162200,582843780,10900,10900,10900,10900,0
|
|
20240305,162100,582843780,10900,10900,10900,10900,0
|
|
20240305,162000,582843780,10900,10900,10900,10900,0
|
|
20240305,161900,582843780,10900,10900,10900,10900,0
|
|
20240305,161800,582843780,10900,10900,10900,10900,0
|
|
20240305,161700,582843780,10900,10900,10900,10900,0
|
|
20240305,161600,582843780,10900,10900,10900,10900,0
|
|
20240305,161500,582843780,10900,10900,10900,10900,0
|
|
20240305,161400,582843780,10900,10900,10900,10900,0
|
|
20240305,161300,582843780,10900,10900,10900,10900,0
|
|
20240305,161200,582843780,10900,10900,10900,10900,0
|
|
20240305,161100,582843780,10900,10900,10900,10900,0
|
|
20240305,161000,582843780,10900,10900,10900,10900,0
|
|
20240305,160900,582843780,10900,10900,10900,10900,0
|
|
20240305,160800,582843780,10900,10900,10900,10900,359
|
|
20240305,160700,582843780,10900,10900,10900,10900,0
|
|
20240305,160600,582843780,10900,10900,10900,10900,0
|
|
20240305,160500,582843780,10900,10900,10900,10900,0
|
|
20240305,160400,582843780,10900,10900,10900,10900,0
|
|
20240305,160300,582843780,10900,10900,10900,10900,0
|
|
20240305,160200,582843780,10900,10900,10900,10900,0
|
|
20240305,160100,582843780,10900,10900,10900,10900,0
|
|
20240305,160000,582843780,10900,10900,10900,10900,0
|
|
20240305,155900,582843780,10900,10900,10900,10900,0
|
|
20240305,155800,582843780,10900,10900,10900,10900,0
|
|
20240305,155700,582843780,10900,10900,10900,10900,0
|
|
20240305,155600,582843780,10900,10900,10900,10900,0
|
|
20240305,155500,582843780,10900,10900,10900,10900,0
|
|
20240305,155400,582843780,10900,10900,10900,10900,0
|
|
20240305,155300,582843780,10900,10900,10900,10900,0
|
|
20240305,155200,582843780,10900,10900,10900,10900,0
|
|
20240305,155100,582843780,10900,10900,10900,10900,0
|
|
20240305,155000,582843780,10900,10900,10900,10900,0
|
|
20240305,154900,582843780,10900,10900,10900,10900,0
|
|
20240305,154800,582843780,10900,10900,10900,10900,0
|
|
20240305,154700,582843780,10900,10900,10900,10900,0
|
|
20240305,154600,582843780,10900,10900,10900,10900,0
|
|
20240305,154500,582843780,10900,10900,10900,10900,0
|
|
20240305,154400,582843780,10900,10900,10900,10900,0
|
|
20240305,154300,582843780,10900,10900,10900,10900,0
|
|
20240305,154200,582843780,10900,10900,10900,10900,0
|
|
20240305,154100,582843780,10900,10900,10900,10900,0
|
|
20240305,154000,582843780,10900,10900,10900,10900,0
|
|
20240305,153900,582843780,10900,10900,10900,10900,0
|
|
20240305,153800,582843780,10900,10900,10900,10900,359
|
|
20240305,153700,582843780,10900,10900,10900,10900,0
|
|
20240305,153600,582843780,10900,10900,10900,10900,0
|
|
20240305,153500,582843780,10900,10900,10900,10900,0
|
|
20240305,153400,582843780,10900,10900,10900,10900,0
|
|
20240305,153300,582843780,10900,10900,10900,10900,0
|
|
20240305,153200,582843780,10900,10900,10900,10900,0
|
|
20240305,153100,582843780,10900,10900,10900,10900,0
|
|
20240305,153000,582843780,10900,10900,10900,10900,359
|
|
20240305,152900,578930680,10900,10900,10900,10900,0
|
|
20240305,152800,578930680,10900,10900,10900,10900,0
|
|
20240305,152700,578930680,10900,10900,10900,10900,0
|
|
20240305,152600,578930680,10900,10900,10900,10900,0
|
|
20240305,152500,578930680,10900,10900,10900,10900,0
|
|
20240305,152400,578930680,10900,10900,10900,10900,0
|
|
20240305,152300,578930680,10900,10900,10900,10900,0
|
|
20240305,152200,578930680,10900,10900,10900,10900,0
|
|
20240305,152100,578930680,10900,10900,10900,10900,0
|
|
20240305,152000,578930680,10900,10900,10900,10900,0
|
|
20240305,151900,578930680,10900,10900,10900,10900,218
|
|
20240305,151800,576554480,10900,10880,10900,10880,20
|
|
20240305,151700,576336520,10880,10880,10880,10880,69
|
|
20240305,151600,575585800,10900,10900,10900,10900,90
|
|
20240305,151500,574604800,10900,10900,10900,10890,1019
|
|
20240305,151400,563497870,10900,10890,10900,10890,2339
|
|
20240305,151300,538002930,10900,10900,10900,10900,58
|
|
20240305,151200,537370730,10900,10900,10900,10900,1000
|
|
20240305,151100,526470730,10890,10890,10890,10890,181
|
|
20240305,151000,524499640,10900,10900,10900,10900,30
|
|
20240305,150900,524172640,10900,10900,10900,10900,70
|
|
20240305,150800,523409640,10900,10900,10900,10900,116
|
|
20240305,150700,522145240,10900,10900,10900,10900,0
|
|
20240305,150600,522145240,10900,10900,10900,10900,20
|
|
20240305,150500,521927240,10920,10920,10920,10920,1
|
|
20240305,150400,521916320,10920,10920,10920,10920,1
|
|
20240305,150300,521905400,10920,10920,10920,10920,0
|
|
20240305,150200,521905400,10920,10920,10920,10920,70
|
|
20240305,150100,521141000,10920,10920,10920,10920,0
|
|
20240305,150000,521141000,10920,10920,10920,10920,151
|
|
20240305,145900,519492080,10910,10910,10910,10910,0
|
|
20240305,145800,519492080,10910,10910,10910,10910,20
|
|
20240305,145700,519273880,10910,10910,10910,10910,20
|
|
20240305,145600,519055680,10910,10910,10910,10910,25
|
|
20240305,145500,518782930,10910,10910,10910,10910,0
|
|
20240305,145400,518782930,10910,10910,10910,10910,13
|
|
20240305,145300,518641100,10890,10890,10890,10890,0
|
|
20240305,145200,518641100,10890,10890,10890,10890,0
|
|
20240305,145100,518641100,10890,10890,10890,10890,0
|
|
20240305,145000,518641100,10890,10890,10890,10890,0
|
|
20240305,144900,518641100,10890,10890,10890,10890,0
|
|
20240305,144800,518641100,10890,10890,10890,10890,0
|
|
20240305,144700,518641100,10890,10890,10890,10890,0
|
|
20240305,144600,518641100,10890,10890,10890,10890,0
|
|
20240305,144500,518641100,10890,10890,10890,10890,0
|
|
20240305,144400,518641100,10890,10890,10890,10890,0
|
|
20240305,144300,518641100,10890,10890,10890,10890,0
|
|
20240305,144200,518641100,10890,10890,10890,10890,22
|
|
20240305,144100,518401520,10890,10900,10900,10890,249
|
|
20240305,144000,515689900,10900,10900,10900,10900,0
|
|
20240305,143900,515689900,10900,10900,10900,10900,0
|
|
20240305,143800,515689900,10900,10900,10900,10900,0
|
|
20240305,143700,515689900,10900,10900,10900,10900,0
|
|
20240305,143600,515689900,10900,10900,10900,10900,0
|
|
20240305,143500,515689900,10900,10900,10900,10900,313
|
|
20240305,143400,512278200,10900,10900,10900,10900,212
|
|
20240305,143300,509967400,10930,10930,10930,10930,0
|
|
20240305,143200,509967400,10930,10930,10930,10930,0
|
|
20240305,143100,509967400,10930,10930,10930,10930,1
|
|
20240305,143000,509956470,10880,10930,10930,10880,2
|
|
20240305,142900,509934660,10900,10900,10900,10900,0
|
|
20240305,142800,509934660,10900,10900,10900,10900,0
|
|
20240305,142700,509934660,10900,10900,10900,10900,0
|
|
20240305,142600,509934660,10900,10900,10900,10900,0
|
|
20240305,142500,509934660,10900,10900,10900,10900,0
|
|
20240305,142400,509934660,10900,10890,10900,10890,218
|
|
20240305,142300,507558560,10900,10900,10900,10900,0
|
|
20240305,142200,507558560,10900,10900,10900,10900,0
|
|
20240305,142100,507558560,10900,10900,10900,10900,0
|
|
20240305,142000,507558560,10900,10900,10900,10900,0
|
|
20240305,141900,507558560,10900,10900,10900,10900,0
|
|
20240305,141800,507558560,10900,10880,10900,10880,1000
|
|
20240305,141700,496660530,10890,10870,10890,10870,2000
|
|
20240305,141600,474881670,10830,10860,10860,10830,1573
|
|
20240305,141500,457838950,10880,10880,10880,10880,2
|
|
20240305,141400,457817190,10890,10890,10890,10890,1
|
|
20240305,141300,457806300,10890,10860,10890,10860,5
|
|
20240305,141200,457751900,10860,10860,10860,10860,0
|
|
20240305,141100,457751900,10860,10860,10860,10860,1
|
|
20240305,141000,457741040,10880,10890,10890,10880,20
|
|
20240305,140900,457523340,10850,10860,10860,10850,50
|
|
20240305,140800,456980470,10880,10880,10880,10880,11
|
|
20240305,140700,456860790,10850,10850,10850,10850,0
|
|
20240305,140600,456860790,10850,10850,10850,10850,0
|
|
20240305,140500,456860790,10850,10850,10850,10850,0
|
|
20240305,140400,456860790,10850,10850,10850,10850,0
|
|
20240305,140300,456860790,10850,10890,10890,10850,274
|
|
20240305,140200,453885870,10900,10900,10900,10900,0
|
|
20240305,140100,453885870,10900,10900,10900,10900,0
|
|
20240305,140000,453885870,10900,10900,10900,10900,0
|
|
20240305,135900,453885870,10900,10900,10900,10900,0
|
|
20240305,135800,453885870,10900,10900,10900,10900,0
|
|
20240305,135700,453885870,10900,10900,10900,10900,0
|
|
20240305,135600,453885870,10900,10900,10900,10900,0
|
|
20240305,135500,453885870,10900,10900,10900,10900,0
|
|
20240305,135400,453885870,10900,10890,10900,10890,9
|
|
20240305,135300,453787780,10900,10900,10900,10900,0
|
|
20240305,135200,453787780,10900,10900,10900,10900,10
|
|
20240305,135100,453678780,10910,10910,10910,10900,20
|
|
20240305,135000,453460630,10840,10840,10840,10840,0
|
|
20240305,134900,453460630,10840,10850,10850,10840,168
|
|
20240305,134800,451639500,10840,10870,10870,10840,1847
|
|
20240305,134700,431612770,10870,10880,10880,10870,33
|
|
20240305,134600,431253740,10910,10910,10910,10910,0
|
|
20240305,134500,431253740,10910,10910,10910,10910,0
|
|
20240305,134400,431253740,10910,10910,10910,10910,0
|
|
20240305,134300,431253740,10910,10910,10910,10910,0
|
|
20240305,134200,431253740,10910,10910,10910,10910,0
|
|
20240305,134100,431253740,10910,10910,10910,10910,0
|
|
20240305,134000,431253740,10910,10910,10910,10910,0
|
|
20240305,133900,431253740,10910,10910,10910,10910,1
|
|
20240305,133800,431242830,10900,10900,10900,10900,0
|
|
20240305,133700,431242830,10900,10900,10900,10900,0
|
|
20240305,133600,431242830,10900,10900,10900,10900,0
|
|
20240305,133500,431242830,10900,10900,10900,10900,100
|
|
20240305,133400,430152830,10900,10900,10900,10900,0
|
|
20240305,133300,430152830,10900,10900,10900,10900,0
|
|
20240305,133200,430152830,10900,10900,10900,10900,19
|
|
20240305,133100,429945730,10900,10900,10900,10900,0
|
|
20240305,133000,429945730,10900,10900,10900,10900,0
|
|
20240305,132900,429945730,10900,10900,10900,10900,0
|
|
20240305,132800,429945730,10900,10900,10900,10900,0
|
|
20240305,132700,429945730,10900,10850,10900,10850,348
|
|
20240305,132600,426169680,10850,10850,10850,10850,0
|
|
20240305,132500,426169680,10850,10850,10850,10850,0
|
|
20240305,132400,426169680,10850,10850,10850,10850,20
|
|
20240305,132300,425952680,10900,10900,10900,10900,213
|
|
20240305,132200,423630980,10890,10890,10890,10890,1
|
|
20240305,132100,423620090,10910,10910,10910,10910,0
|
|
20240305,132000,423620090,10910,10900,10910,10900,138
|
|
20240305,131900,422115830,10850,10850,10850,10850,0
|
|
20240305,131800,422115830,10850,10850,10850,10850,0
|
|
20240305,131700,422115830,10850,10850,10850,10850,0
|
|
20240305,131600,422115830,10850,10850,10850,10850,0
|
|
20240305,131500,422115830,10850,10860,10860,10850,1700
|
|
20240305,131400,403669580,10850,10850,10850,10850,0
|
|
20240305,131300,403669580,10850,10850,10850,10850,0
|
|
20240305,131200,403669580,10850,10850,10850,10850,0
|
|
20240305,131100,403669580,10850,10860,10860,10850,4
|
|
20240305,131000,403626150,10820,10820,10820,10820,0
|
|
20240305,130900,403626150,10820,10820,10820,10820,0
|
|
20240305,130800,403626150,10820,10820,10820,10820,0
|
|
20240305,130700,403626150,10820,10820,10820,10820,0
|
|
20240305,130600,403626150,10820,10820,10820,10820,0
|
|
20240305,130500,403626150,10820,10820,10820,10820,0
|
|
20240305,130400,403626150,10820,10910,10910,10820,3935
|
|
20240305,130300,360810440,10920,10920,10920,10920,1
|
|
20240305,130200,360799520,10900,10900,10900,10900,0
|
|
20240305,130100,360799520,10900,10900,10900,10900,0
|
|
20240305,130000,360799520,10900,10900,10900,10900,0
|
|
20240305,125900,360799520,10900,10910,10910,10900,104
|
|
20240305,125800,359665880,10910,10920,10920,10910,428
|
|
20240305,125700,354995900,10920,10920,10920,10920,1
|
|
20240305,125600,354984980,10910,10910,10910,10910,11
|
|
20240305,125500,354864970,10920,10920,10920,10920,509
|
|
20240305,125400,349306690,10950,10930,10950,10930,4
|
|
20240305,125300,349262950,10930,10930,10950,10930,9
|
|
20240305,125200,349164520,10930,10930,10930,10930,32
|
|
20240305,125100,348814760,10930,10930,10930,10930,3
|
|
20240305,125000,348781970,10950,10950,10950,10950,0
|
|
20240305,124900,348781970,10950,10950,10950,10950,10
|
|
20240305,124800,348672470,10910,10910,10910,10910,0
|
|
20240305,124700,348672470,10910,10910,10910,10910,0
|
|
20240305,124600,348672470,10910,10910,10910,10910,0
|
|
20240305,124500,348672470,10910,10910,10910,10910,0
|
|
20240305,124400,348672470,10910,10930,10930,10910,1909
|
|
20240305,124300,327811800,10940,10940,10940,10940,0
|
|
20240305,124200,327811800,10940,10940,10940,10940,0
|
|
20240305,124100,327811800,10940,10940,10940,10940,0
|
|
20240305,124000,327811800,10940,10940,10940,10940,1
|
|
20240305,123900,327800860,10940,10940,10940,10940,0
|
|
20240305,123800,327800860,10940,10940,10940,10940,77
|
|
20240305,123700,326958480,10950,10950,10950,10950,0
|
|
20240305,123600,326958480,10950,10950,10950,10950,1
|
|
20240305,123500,326947530,10950,10950,10950,10950,1
|
|
20240305,123400,326936580,10950,10950,10950,10950,3
|
|
20240305,123300,326903730,10950,10950,10950,10950,3
|
|
20240305,123200,326870880,10950,10950,10950,10950,0
|
|
20240305,123100,326870880,10950,10950,10950,10950,0
|
|
20240305,123000,326870880,10950,10950,10950,10950,1
|
|
20240305,122900,326859930,10950,10950,10950,10950,0
|
|
20240305,122800,326859930,10950,10950,10950,10950,4
|
|
20240305,122700,326816130,10950,10940,10950,10940,6
|
|
20240305,122600,326750460,10950,10950,10950,10940,97
|
|
20240305,122500,325688340,10950,10950,10950,10950,0
|
|
20240305,122400,325688340,10950,10950,10950,10950,0
|
|
20240305,122300,325688340,10950,10950,10950,10950,0
|
|
20240305,122200,325688340,10950,10950,10950,10950,0
|
|
20240305,122100,325688340,10950,10940,10950,10940,5
|
|
20240305,122000,325633610,10950,10940,10950,10930,69
|
|
20240305,121900,324878740,10950,10950,10950,10950,0
|
|
20240305,121800,324878740,10950,10950,10950,10940,7
|
|
20240305,121700,324802110,10940,10940,10950,10940,19
|
|
20240305,121600,324594200,10940,10940,10940,10940,1
|
|
20240305,121500,324583260,10950,10950,10950,10950,0
|
|
20240305,121400,324583260,10950,10950,10950,10950,2
|
|
20240305,121300,324561360,10950,10950,10950,10950,13
|
|
20240305,121200,324419010,10950,10940,10950,10940,4
|
|
20240305,121100,324375220,10950,10950,10950,10950,0
|
|
20240305,121000,324375220,10950,10950,10950,10950,3
|
|
20240305,120900,324342370,10950,10930,10950,10930,15
|
|
20240305,120800,324178300,10940,10930,10940,10930,11
|
|
20240305,120700,324058010,10940,10940,10940,10930,144
|
|
20240305,120600,322484030,10920,10920,10920,10920,0
|
|
20240305,120500,322484030,10920,10920,10920,10920,0
|
|
20240305,120400,322484030,10920,10920,10920,10920,0
|
|
20240305,120300,322484030,10920,10920,10920,10920,0
|
|
20240305,120200,322484030,10920,10920,10920,10920,0
|
|
20240305,120100,322484030,10920,10920,10920,10920,0
|
|
20240305,120000,322484030,10920,10920,10920,10920,0
|
|
20240305,115900,322484030,10920,10920,10920,10920,0
|
|
20240305,115800,322484030,10920,10920,10920,10920,100
|
|
20240305,115700,321392030,10950,10930,10950,10930,5
|
|
20240305,115600,321337350,10940,10920,10940,10920,105
|
|
20240305,115500,320190690,10920,10920,10920,10920,2
|
|
20240305,115400,320168850,10950,10940,10950,10940,64
|
|
20240305,115300,319468660,10940,10940,10940,10940,0
|
|
20240305,115200,319468660,10940,10940,10940,10940,0
|
|
20240305,115100,319468660,10940,10940,10940,10940,591
|
|
20240305,115000,313003120,10940,10940,10940,10940,0
|
|
20240305,114900,313003120,10940,10940,10940,10940,0
|
|
20240305,114800,313003120,10940,10940,10940,10940,1
|
|
20240305,114700,312992180,10940,10930,10940,10930,2
|
|
20240305,114600,312970310,10940,10930,10940,10930,6
|
|
20240305,114500,312904720,10940,10890,10940,10890,37
|
|
20240305,114400,312500800,10890,10890,10890,10890,109
|
|
20240305,114300,311313790,10890,10890,10890,10890,5
|
|
20240305,114200,311259340,10890,10900,10900,10890,108
|
|
20240305,114100,310083180,10900,10910,10910,10900,5
|
|
20240305,114000,310028650,10910,10920,10920,10900,14
|
|
20240305,113900,309875930,10920,10890,10920,10890,207
|
|
20240305,113800,307619570,10900,10870,10900,10870,102
|
|
20240305,113700,306509890,10870,10870,10900,10870,55
|
|
20240305,113600,305911850,10870,10870,10870,10870,97
|
|
20240305,113500,304857460,10890,10870,10890,10870,7
|
|
20240305,113400,304781270,10870,10860,10870,10860,101
|
|
20240305,113300,303684400,10860,10870,10890,10850,181
|
|
20240305,113200,301719820,10900,10870,10900,10870,10
|
|
20240305,113100,301610870,10880,10870,10890,10860,45
|
|
20240305,113000,301121970,10870,10900,10900,10870,6
|
|
20240305,112900,301056600,10870,10910,10910,10870,78
|
|
20240305,112800,300208620,10910,10850,10910,10850,77
|
|
20240305,112700,299372260,10800,10920,10920,10800,1037
|
|
20240305,112600,288095030,10920,10970,10970,10920,387
|
|
20240305,112500,283868070,10940,10940,10940,10940,145
|
|
20240305,112400,282281770,10980,10980,10980,10980,0
|
|
20240305,112300,282281770,10980,10980,10980,10980,0
|
|
20240305,112200,282281770,10980,10980,10980,10980,0
|
|
20240305,112100,282281770,10980,10980,10980,10980,0
|
|
20240305,112000,282281770,10980,10920,10980,10920,528
|
|
20240305,111900,276492380,10960,10960,10960,10960,514
|
|
20240305,111800,270858940,10910,10920,10950,10910,1500
|
|
20240305,111700,254456900,10920,10960,10960,10920,1075
|
|
20240305,111600,242705590,10950,10980,10980,10950,480
|
|
20240305,111500,237448510,10960,10990,11000,10960,1385
|
|
20240305,111400,222243620,11000,11000,11000,11000,3
|
|
20240305,111300,222210620,11000,11000,11000,11000,195
|
|
20240305,111200,220065620,11000,11000,11000,11000,506
|
|
20240305,111100,214499620,11000,11050,11050,11000,3908
|
|
20240305,111000,171474880,11050,11050,11050,11050,11
|
|
20240305,110900,171353330,11060,11060,11060,11060,400
|
|
20240305,110800,166929330,11110,11110,11110,11110,0
|
|
20240305,110700,166929330,11110,11110,11110,11110,0
|
|
20240305,110600,166929330,11110,11110,11110,11110,0
|
|
20240305,110500,166929330,11110,11090,11110,11090,715
|
|
20240305,110400,158996530,11090,11090,11090,11090,130
|
|
20240305,110300,157554830,11050,11050,11050,11050,0
|
|
20240305,110200,157554830,11050,11050,11050,11050,47
|
|
20240305,110100,157035480,11010,11010,11010,11010,0
|
|
20240305,110000,157035480,11010,11010,11010,11010,0
|
|
20240305,105900,157035480,11010,11010,11010,11010,0
|
|
20240305,105800,157035480,11010,11010,11010,11010,0
|
|
20240305,105700,157035480,11010,11010,11010,11010,0
|
|
20240305,105600,157035480,11010,11010,11010,11010,0
|
|
20240305,105500,157035480,11010,11010,11010,11010,0
|
|
20240305,105400,157035480,11010,11010,11010,11010,490
|
|
20240305,105300,151640580,11010,11020,11020,11010,250
|
|
20240305,105200,148888040,11060,11060,11060,11060,0
|
|
20240305,105100,148888040,11060,11060,11060,11060,1
|
|
20240305,105000,148876980,11060,11060,11060,11060,0
|
|
20240305,104900,148876980,11060,11060,11060,11060,0
|
|
20240305,104800,148876980,11060,11060,11060,11060,0
|
|
20240305,104700,148876980,11060,11060,11060,11060,46
|
|
20240305,104600,148368220,11010,11010,11010,11010,0
|
|
20240305,104500,148368220,11010,11010,11010,11010,0
|
|
20240305,104400,148368220,11010,11020,11020,11010,609
|
|
20240305,104300,141662830,11010,11030,11030,11010,100
|
|
20240305,104200,140560850,11110,11110,11110,11110,0
|
|
20240305,104100,140560850,11110,11110,11110,11110,0
|
|
20240305,104000,140560850,11110,11110,11110,11110,0
|
|
20240305,103900,140560850,11110,11110,11110,11110,0
|
|
20240305,103800,140560850,11110,11110,11110,11110,1
|
|
20240305,103700,140549740,11010,11080,11080,11010,2600
|
|
20240305,103600,111885270,11110,11100,11110,11100,125
|
|
20240305,103500,110496770,11090,11090,11090,11090,0
|
|
20240305,103400,110496770,11090,11090,11090,11090,0
|
|
20240305,103300,110496770,11090,11090,11090,11090,0
|
|
20240305,103200,110496770,11090,11090,11090,11090,1
|
|
20240305,103100,110485680,11110,11110,11110,11110,0
|
|
20240305,103000,110485680,11110,11110,11110,11110,0
|
|
20240305,102900,110485680,11110,11110,11110,11110,58
|
|
20240305,102800,109841300,11080,11080,11080,11080,15
|
|
20240305,102700,109675100,11080,11080,11080,11080,0
|
|
20240305,102600,109675100,11080,11070,11080,11070,12
|
|
20240305,102500,109542240,11070,11060,11070,11060,20
|
|
20240305,102400,109320940,11080,11080,11080,11080,0
|
|
20240305,102300,109320940,11080,11080,11080,11080,2
|
|
20240305,102200,109298780,11080,11080,11080,11080,2
|
|
20240305,102100,109276620,11060,11060,11060,11060,0
|
|
20240305,102000,109276620,11060,11060,11060,11060,0
|
|
20240305,101900,109276620,11060,11060,11060,11060,0
|
|
20240305,101800,109276620,11060,11060,11060,11060,0
|
|
20240305,101700,109276620,11060,11060,11060,11060,0
|
|
20240305,101600,109276620,11060,11060,11060,11060,0
|
|
20240305,101500,109276620,11060,11070,11070,11060,51
|
|
20240305,101400,108712440,11070,11070,11070,11070,0
|
|
20240305,101300,108712440,11070,11060,11070,11060,118
|
|
20240305,101200,107406360,11060,11060,11060,11060,32
|
|
20240305,101100,107052440,11080,11080,11080,11080,0
|
|
20240305,101000,107052440,11080,11080,11080,11080,10
|
|
20240305,100900,106941640,11080,11080,11080,11080,5
|
|
20240305,100800,106886240,11060,11060,11060,11060,0
|
|
20240305,100700,106886240,11060,11060,11060,11060,0
|
|
20240305,100600,106886240,11060,11060,11060,11060,0
|
|
20240305,100500,106886240,11060,11060,11060,11060,0
|
|
20240305,100400,106886240,11060,11060,11060,11060,1
|
|
20240305,100300,106875180,11080,11080,11080,11080,2
|
|
20240305,100200,106853020,11080,11080,11080,11080,1
|
|
20240305,100100,106841940,11060,11050,11060,11050,30
|
|
20240305,100000,106510340,11050,11050,11050,11050,113
|
|
20240305,095900,105261690,11040,11020,11040,11000,967
|
|
20240305,095800,94589800,11020,11020,11020,11020,0
|
|
20240305,095700,94589800,11020,11020,11020,11020,0
|
|
20240305,095600,94589800,11020,11030,11030,11020,8
|
|
20240305,095500,94501570,11030,11030,11030,11030,2
|
|
20240305,095400,94479510,11040,11040,11040,11040,0
|
|
20240305,095300,94479510,11040,11040,11040,11040,0
|
|
20240305,095200,94479510,11040,11040,11040,11040,0
|
|
20240305,095100,94479510,11040,11040,11040,11040,0
|
|
20240305,095000,94479510,11040,11010,11040,11010,675
|
|
20240305,094900,87028030,11000,11000,11000,11000,3
|
|
20240305,094800,86995030,11000,11000,11000,11000,5
|
|
20240305,094700,86940030,11010,11010,11010,11010,0
|
|
20240305,094600,86940030,11010,11010,11010,11010,11
|
|
20240305,094500,86818920,11000,11000,11000,11000,0
|
|
20240305,094400,86818920,11000,11000,11000,11000,442
|
|
20240305,094300,81956920,11010,11010,11010,11010,1
|
|
20240305,094200,81945910,11000,11000,11000,11000,1000
|
|
20240305,094100,70945910,11000,11010,11010,11000,2000
|
|
20240305,094000,48934570,11030,11040,11040,11030,3
|
|
20240305,093900,48901460,11040,11040,11040,11040,2
|
|
20240305,093800,48879380,11020,11040,11040,11020,565
|
|
20240305,093700,42643080,11020,11020,11020,11020,432
|
|
20240305,093600,37882440,11040,11040,11040,11040,2
|
|
20240305,093500,37860360,11040,11040,11040,11040,1
|
|
20240305,093400,37849320,11030,11020,11030,11020,40
|
|
20240305,093300,37408420,11020,11020,11020,11020,0
|
|
20240305,093200,37408420,11020,11020,11020,11020,100
|
|
20240305,093100,36306420,11020,11020,11020,11020,79
|
|
20240305,093000,35435840,11020,11050,11050,11020,343
|
|
20240305,092900,31655740,11050,11050,11050,11050,0
|
|
20240305,092800,31655740,11050,11050,11050,11050,1
|
|
20240305,092700,31644690,11050,11020,11050,11020,80
|
|
20240305,092600,30760750,11010,11040,11040,11010,618
|
|
20240305,092500,23949010,11050,11050,11050,11050,217
|
|
20240305,092400,21551160,11060,11060,11060,11060,243
|
|
20240305,092300,18863580,11060,11060,11060,11060,0
|
|
20240305,092200,18863580,11060,11060,11060,11060,50
|
|
20240305,092100,18310580,11060,11060,11060,11060,49
|
|
20240305,092000,17768640,11060,11060,11060,11060,30
|
|
20240305,091900,17436840,11060,11060,11060,11060,50
|
|
20240305,091800,16883840,11060,11060,11060,11060,101
|
|
20240305,091700,15766780,11060,11060,11060,11060,0
|
|
20240305,091600,15766780,11060,11060,11060,11060,0
|
|
20240305,091500,15766780,11060,11060,11060,11060,10
|
|
20240305,091400,15656180,11060,11060,11060,11060,0
|
|
20240305,091300,15656180,11060,11060,11060,11060,110
|
|
20240305,091200,14439580,11070,11070,11070,11070,0
|
|
20240305,091100,14439580,11070,11070,11070,11070,130
|
|
20240305,091000,13000480,11080,11100,11100,11080,57
|
|
20240305,090900,12368720,11080,11080,11080,11080,0
|
|
20240305,090800,12368720,11080,11070,11080,11070,483
|
|
20240305,090700,7017280,11080,11080,11080,11080,0
|
|
20240305,090600,7017280,11080,11080,11080,11080,23
|
|
20240305,090500,6762440,11080,11080,11080,11080,14
|
|
20240305,090400,6607320,11120,11120,11120,11120,60
|
|
20240305,090300,5940120,11120,11120,11120,11120,0
|
|
20240305,090200,5940120,11120,11120,11120,11120,1
|
|
20240305,090100,5929000,11000,11000,11000,11000,0
|
|
20240305,090000,5929000,11000,11000,11000,11000,539
|