671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,200800,235140090,11030,11030,11030,11030,2050
|
|
20240306,200700,235140090,11030,11030,11030,11030,0
|
|
20240306,200600,235140090,11030,11030,11030,11030,0
|
|
20240306,200500,235140090,11030,11030,11030,11030,0
|
|
20240306,200400,235140090,11030,11030,11030,11030,0
|
|
20240306,200300,235140090,11030,11030,11030,11030,0
|
|
20240306,200200,235140090,11030,11030,11030,11030,0
|
|
20240306,200100,235140090,11030,11030,11030,11030,0
|
|
20240306,200000,235140090,11030,11030,11030,11030,0
|
|
20240306,195900,235140090,11030,11030,11030,11030,0
|
|
20240306,195800,235140090,11030,11030,11030,11030,0
|
|
20240306,195700,235140090,11030,11030,11030,11030,0
|
|
20240306,195600,235140090,11030,11030,11030,11030,0
|
|
20240306,195500,235140090,11030,11030,11030,11030,0
|
|
20240306,195400,235140090,11030,11030,11030,11030,0
|
|
20240306,195300,235140090,11030,11030,11030,11030,0
|
|
20240306,195200,235140090,11030,11030,11030,11030,0
|
|
20240306,195100,235140090,11030,11030,11030,11030,0
|
|
20240306,195000,235140090,11030,11030,11030,11030,0
|
|
20240306,194900,235140090,11030,11030,11030,11030,0
|
|
20240306,194800,235140090,11030,11030,11030,11030,0
|
|
20240306,194700,235140090,11030,11030,11030,11030,0
|
|
20240306,194600,235140090,11030,11030,11030,11030,0
|
|
20240306,194500,235140090,11030,11030,11030,11030,0
|
|
20240306,194400,235140090,11030,11030,11030,11030,0
|
|
20240306,194300,235140090,11030,11030,11030,11030,0
|
|
20240306,194200,235140090,11030,11030,11030,11030,0
|
|
20240306,194100,235140090,11030,11030,11030,11030,0
|
|
20240306,194000,235140090,11030,11030,11030,11030,0
|
|
20240306,193900,235140090,11030,11030,11030,11030,0
|
|
20240306,193800,235140090,11030,11030,11030,11030,2050
|
|
20240306,193700,235140090,11030,11030,11030,11030,0
|
|
20240306,193600,235140090,11030,11030,11030,11030,0
|
|
20240306,193500,235140090,11030,11030,11030,11030,0
|
|
20240306,193400,235140090,11030,11030,11030,11030,0
|
|
20240306,193300,235140090,11030,11030,11030,11030,0
|
|
20240306,193200,235140090,11030,11030,11030,11030,0
|
|
20240306,193100,235140090,11030,11030,11030,11030,0
|
|
20240306,193000,235140090,11030,11030,11030,11030,0
|
|
20240306,192900,235140090,11030,11030,11030,11030,0
|
|
20240306,192800,235140090,11030,11030,11030,11030,0
|
|
20240306,192700,235140090,11030,11030,11030,11030,0
|
|
20240306,192600,235140090,11030,11030,11030,11030,0
|
|
20240306,192500,235140090,11030,11030,11030,11030,0
|
|
20240306,192400,235140090,11030,11030,11030,11030,0
|
|
20240306,192300,235140090,11030,11030,11030,11030,0
|
|
20240306,192200,235140090,11030,11030,11030,11030,0
|
|
20240306,192100,235140090,11030,11030,11030,11030,0
|
|
20240306,192000,235140090,11030,11030,11030,11030,0
|
|
20240306,191900,235140090,11030,11030,11030,11030,0
|
|
20240306,191800,235140090,11030,11030,11030,11030,0
|
|
20240306,191700,235140090,11030,11030,11030,11030,0
|
|
20240306,191600,235140090,11030,11030,11030,11030,0
|
|
20240306,191500,235140090,11030,11030,11030,11030,0
|
|
20240306,191400,235140090,11030,11030,11030,11030,0
|
|
20240306,191300,235140090,11030,11030,11030,11030,0
|
|
20240306,191200,235140090,11030,11030,11030,11030,0
|
|
20240306,191100,235140090,11030,11030,11030,11030,0
|
|
20240306,191000,235140090,11030,11030,11030,11030,0
|
|
20240306,190900,235140090,11030,11030,11030,11030,0
|
|
20240306,190800,235140090,11030,11030,11030,11030,2050
|
|
20240306,190700,235140090,11030,11030,11030,11030,0
|
|
20240306,190600,235140090,11030,11030,11030,11030,0
|
|
20240306,190500,235140090,11030,11030,11030,11030,0
|
|
20240306,190400,235140090,11030,11030,11030,11030,0
|
|
20240306,190300,235140090,11030,11030,11030,11030,0
|
|
20240306,190200,235140090,11030,11030,11030,11030,0
|
|
20240306,190100,235140090,11030,11030,11030,11030,0
|
|
20240306,190000,235140090,11030,11030,11030,11030,0
|
|
20240306,185900,235140090,11030,11030,11030,11030,0
|
|
20240306,185800,235140090,11030,11030,11030,11030,0
|
|
20240306,185700,235140090,11030,11030,11030,11030,0
|
|
20240306,185600,235140090,11030,11030,11030,11030,0
|
|
20240306,185500,235140090,11030,11030,11030,11030,0
|
|
20240306,185400,235140090,11030,11030,11030,11030,0
|
|
20240306,185300,235140090,11030,11030,11030,11030,0
|
|
20240306,185200,235140090,11030,11030,11030,11030,0
|
|
20240306,185100,235140090,11030,11030,11030,11030,0
|
|
20240306,185000,235140090,11030,11030,11030,11030,0
|
|
20240306,184900,235140090,11030,11030,11030,11030,0
|
|
20240306,184800,235140090,11030,11030,11030,11030,0
|
|
20240306,184700,235140090,11030,11030,11030,11030,0
|
|
20240306,184600,235140090,11030,11030,11030,11030,0
|
|
20240306,184500,235140090,11030,11030,11030,11030,0
|
|
20240306,184400,235140090,11030,11030,11030,11030,0
|
|
20240306,184300,235140090,11030,11030,11030,11030,0
|
|
20240306,184200,235140090,11030,11030,11030,11030,0
|
|
20240306,184100,235140090,11030,11030,11030,11030,0
|
|
20240306,184000,235140090,11030,11030,11030,11030,0
|
|
20240306,183900,235140090,11030,11030,11030,11030,0
|
|
20240306,183800,235140090,11030,11030,11030,11030,2050
|
|
20240306,183700,235140090,11030,11030,11030,11030,0
|
|
20240306,183600,235140090,11030,11030,11030,11030,0
|
|
20240306,183500,235140090,11030,11030,11030,11030,0
|
|
20240306,183400,235140090,11030,11030,11030,11030,0
|
|
20240306,183300,235140090,11030,11030,11030,11030,0
|
|
20240306,183200,235140090,11030,11030,11030,11030,0
|
|
20240306,183100,235140090,11030,11030,11030,11030,0
|
|
20240306,183000,235140090,11030,11030,11030,11030,0
|
|
20240306,182900,235140090,11030,11030,11030,11030,0
|
|
20240306,182800,235140090,11030,11030,11030,11030,0
|
|
20240306,182700,235140090,11030,11030,11030,11030,0
|
|
20240306,182600,235140090,11030,11030,11030,11030,0
|
|
20240306,182500,235140090,11030,11030,11030,11030,0
|
|
20240306,182400,235140090,11030,11030,11030,11030,0
|
|
20240306,182300,235140090,11030,11030,11030,11030,0
|
|
20240306,182200,235140090,11030,11030,11030,11030,0
|
|
20240306,182100,235140090,11030,11030,11030,11030,0
|
|
20240306,182000,235140090,11030,11030,11030,11030,0
|
|
20240306,181900,235140090,11030,11030,11030,11030,0
|
|
20240306,181800,235140090,11030,11030,11030,11030,0
|
|
20240306,181700,235140090,11030,11030,11030,11030,0
|
|
20240306,181600,235140090,11030,11030,11030,11030,0
|
|
20240306,181500,235140090,11030,11030,11030,11030,0
|
|
20240306,181400,235140090,11030,11030,11030,11030,0
|
|
20240306,181300,235140090,11030,11030,11030,11030,0
|
|
20240306,181200,235140090,11030,11030,11030,11030,0
|
|
20240306,181100,235140090,11030,11030,11030,11030,0
|
|
20240306,181000,235140090,11030,11030,11030,11030,0
|
|
20240306,180900,235140090,11030,11030,11030,11030,0
|
|
20240306,180800,235140090,11030,11030,11030,11030,2050
|
|
20240306,180700,235140090,11030,11030,11030,11030,0
|
|
20240306,180600,235140090,11030,11030,11030,11030,0
|
|
20240306,180500,235140090,11030,11030,11030,11030,0
|
|
20240306,180400,235140090,11030,11030,11030,11030,0
|
|
20240306,180300,235140090,11030,11030,11030,11030,0
|
|
20240306,180200,235140090,11030,11030,11030,11030,0
|
|
20240306,180100,235140090,11030,11030,11030,11030,0
|
|
20240306,180000,235140090,11030,11030,11030,11030,0
|
|
20240306,175900,235140090,11030,11030,11030,11030,0
|
|
20240306,175800,235140090,11030,11030,11030,11030,0
|
|
20240306,175700,235140090,11030,11030,11030,11030,0
|
|
20240306,175600,235140090,11030,11030,11030,11030,0
|
|
20240306,175500,235140090,11030,11030,11030,11030,0
|
|
20240306,175400,235140090,11030,11030,11030,11030,0
|
|
20240306,175300,235140090,11030,11030,11030,11030,0
|
|
20240306,175200,235140090,11030,11030,11030,11030,0
|
|
20240306,175100,235140090,11030,11030,11030,11030,0
|
|
20240306,175000,235140090,11030,11030,11030,11030,0
|
|
20240306,174900,235140090,11030,11030,11030,11030,0
|
|
20240306,174800,235140090,11030,11030,11030,11030,0
|
|
20240306,174700,235140090,11030,11030,11030,11030,0
|
|
20240306,174600,235140090,11030,11030,11030,11030,0
|
|
20240306,174500,235140090,11030,11030,11030,11030,0
|
|
20240306,174400,235140090,11030,11030,11030,11030,0
|
|
20240306,174300,235140090,11030,11030,11030,11030,0
|
|
20240306,174200,235140090,11030,11030,11030,11030,0
|
|
20240306,174100,235140090,11030,11030,11030,11030,0
|
|
20240306,174000,235140090,11030,11030,11030,11030,0
|
|
20240306,173900,235140090,11030,11030,11030,11030,0
|
|
20240306,173800,235140090,11030,11030,11030,11030,2050
|
|
20240306,173700,235140090,11030,11030,11030,11030,0
|
|
20240306,173600,235140090,11030,11030,11030,11030,0
|
|
20240306,173500,235140090,11030,11030,11030,11030,0
|
|
20240306,173400,235140090,11030,11030,11030,11030,0
|
|
20240306,173300,235140090,11030,11030,11030,11030,0
|
|
20240306,173200,235140090,11030,11030,11030,11030,0
|
|
20240306,173100,235140090,11030,11030,11030,11030,0
|
|
20240306,173000,235140090,11030,11030,11030,11030,0
|
|
20240306,172900,235140090,11030,11030,11030,11030,0
|
|
20240306,172800,235140090,11030,11030,11030,11030,0
|
|
20240306,172700,235140090,11030,11030,11030,11030,0
|
|
20240306,172600,235140090,11030,11030,11030,11030,0
|
|
20240306,172500,235140090,11030,11030,11030,11030,0
|
|
20240306,172400,235140090,11030,11030,11030,11030,0
|
|
20240306,172300,235140090,11030,11030,11030,11030,0
|
|
20240306,172200,235140090,11030,11030,11030,11030,0
|
|
20240306,172100,235140090,11030,11030,11030,11030,0
|
|
20240306,172000,235140090,11030,11030,11030,11030,0
|
|
20240306,171900,235140090,11030,11030,11030,11030,0
|
|
20240306,171800,235140090,11030,11030,11030,11030,0
|
|
20240306,171700,235140090,11030,11030,11030,11030,0
|
|
20240306,171600,235140090,11030,11030,11030,11030,0
|
|
20240306,171500,235140090,11030,11030,11030,11030,0
|
|
20240306,171400,235140090,11030,11030,11030,11030,0
|
|
20240306,171300,235140090,11030,11030,11030,11030,0
|
|
20240306,171200,235140090,11030,11030,11030,11030,0
|
|
20240306,171100,235140090,11030,11030,11030,11030,0
|
|
20240306,171000,235140090,11030,11030,11030,11030,0
|
|
20240306,170900,235140090,11030,11030,11030,11030,0
|
|
20240306,170800,235140090,11030,11030,11030,11030,2050
|
|
20240306,170700,235140090,11030,11030,11030,11030,0
|
|
20240306,170600,235140090,11030,11030,11030,11030,0
|
|
20240306,170500,235140090,11030,11030,11030,11030,0
|
|
20240306,170400,235140090,11030,11030,11030,11030,0
|
|
20240306,170300,235140090,11030,11030,11030,11030,0
|
|
20240306,170200,235140090,11030,11030,11030,11030,0
|
|
20240306,170100,235140090,11030,11030,11030,11030,0
|
|
20240306,170000,235140090,11030,11030,11030,11030,0
|
|
20240306,165900,235140090,11030,11030,11030,11030,0
|
|
20240306,165800,235140090,11030,11030,11030,11030,0
|
|
20240306,165700,235140090,11030,11030,11030,11030,0
|
|
20240306,165600,235140090,11030,11030,11030,11030,0
|
|
20240306,165500,235140090,11030,11030,11030,11030,0
|
|
20240306,165400,235140090,11030,11030,11030,11030,0
|
|
20240306,165300,235140090,11030,11030,11030,11030,0
|
|
20240306,165200,235140090,11030,11030,11030,11030,0
|
|
20240306,165100,235140090,11030,11030,11030,11030,0
|
|
20240306,165000,235140090,11030,11030,11030,11030,0
|
|
20240306,164900,235140090,11030,11030,11030,11030,0
|
|
20240306,164800,235140090,11030,11030,11030,11030,0
|
|
20240306,164700,235140090,11030,11030,11030,11030,0
|
|
20240306,164600,235140090,11030,11030,11030,11030,0
|
|
20240306,164500,235140090,11030,11030,11030,11030,0
|
|
20240306,164400,235140090,11030,11030,11030,11030,0
|
|
20240306,164300,235140090,11030,11030,11030,11030,0
|
|
20240306,164200,235140090,11030,11030,11030,11030,0
|
|
20240306,164100,235140090,11030,11030,11030,11030,0
|
|
20240306,164000,235140090,11030,11030,11030,11030,0
|
|
20240306,163900,235140090,11030,11030,11030,11030,0
|
|
20240306,163800,235140090,11030,11030,11030,11030,2050
|
|
20240306,163700,235140090,11030,11030,11030,11030,0
|
|
20240306,163600,235140090,11030,11030,11030,11030,0
|
|
20240306,163500,235140090,11030,11030,11030,11030,0
|
|
20240306,163400,235140090,11030,11030,11030,11030,0
|
|
20240306,163300,235140090,11030,11030,11030,11030,0
|
|
20240306,163200,235140090,11030,11030,11030,11030,0
|
|
20240306,163100,235140090,11030,11030,11030,11030,0
|
|
20240306,163000,235140090,11030,11030,11030,11030,0
|
|
20240306,162900,235140090,11030,11030,11030,11030,0
|
|
20240306,162800,235140090,11030,11030,11030,11030,0
|
|
20240306,162700,235140090,11030,11030,11030,11030,0
|
|
20240306,162600,235140090,11030,11030,11030,11030,0
|
|
20240306,162500,235140090,11030,11030,11030,11030,0
|
|
20240306,162400,235140090,11030,11030,11030,11030,0
|
|
20240306,162300,235140090,11030,11030,11030,11030,0
|
|
20240306,162200,235140090,11030,11030,11030,11030,0
|
|
20240306,162100,235140090,11030,11030,11030,11030,0
|
|
20240306,162000,235140090,11030,11030,11030,11030,0
|
|
20240306,161900,235140090,11030,11030,11030,11030,0
|
|
20240306,161800,235140090,11030,11030,11030,11030,0
|
|
20240306,161700,235140090,11030,11030,11030,11030,0
|
|
20240306,161600,235140090,11030,11030,11030,11030,0
|
|
20240306,161500,235140090,11030,11030,11030,11030,0
|
|
20240306,161400,235140090,11030,11030,11030,11030,0
|
|
20240306,161300,235140090,11030,11030,11030,11030,0
|
|
20240306,161200,235140090,11030,11030,11030,11030,0
|
|
20240306,161100,235140090,11030,11030,11030,11030,0
|
|
20240306,161000,235140090,11030,11030,11030,11030,0
|
|
20240306,160900,235140090,11030,11030,11030,11030,0
|
|
20240306,160800,235140090,11030,11030,11030,11030,2050
|
|
20240306,160700,235140090,11030,11030,11030,11030,0
|
|
20240306,160600,235140090,11030,11030,11030,11030,0
|
|
20240306,160500,235140090,11030,11030,11030,11030,0
|
|
20240306,160400,235140090,11030,11030,11030,11030,0
|
|
20240306,160300,235140090,11030,11030,11030,11030,0
|
|
20240306,160200,235140090,11030,11030,11030,11030,0
|
|
20240306,160100,235140090,11030,11030,11030,11030,0
|
|
20240306,160000,235140090,11030,11030,11030,11030,0
|
|
20240306,155900,235140090,11030,11030,11030,11030,0
|
|
20240306,155800,235140090,11030,11030,11030,11030,0
|
|
20240306,155700,235140090,11030,11030,11030,11030,0
|
|
20240306,155600,235140090,11030,11030,11030,11030,0
|
|
20240306,155500,235140090,11030,11030,11030,11030,0
|
|
20240306,155400,235140090,11030,11030,11030,11030,0
|
|
20240306,155300,235140090,11030,11030,11030,11030,0
|
|
20240306,155200,235140090,11030,11030,11030,11030,0
|
|
20240306,155100,235140090,11030,11030,11030,11030,0
|
|
20240306,155000,235140090,11030,11030,11030,11030,0
|
|
20240306,154900,235140090,11030,11030,11030,11030,0
|
|
20240306,154800,235140090,11030,11030,11030,11030,0
|
|
20240306,154700,235140090,11030,11030,11030,11030,0
|
|
20240306,154600,235140090,11030,11030,11030,11030,0
|
|
20240306,154500,235140090,11030,11030,11030,11030,0
|
|
20240306,154400,235140090,11030,11030,11030,11030,0
|
|
20240306,154300,235140090,11030,11030,11030,11030,0
|
|
20240306,154200,235140090,11030,11030,11030,11030,0
|
|
20240306,154100,235140090,11030,11030,11030,11030,0
|
|
20240306,154000,235140090,11030,11030,11030,11030,0
|
|
20240306,153900,235140090,11030,11030,11030,11030,0
|
|
20240306,153800,235140090,11030,11030,11030,11030,2050
|
|
20240306,153700,235140090,11030,11030,11030,11030,0
|
|
20240306,153600,235140090,11030,11030,11030,11030,0
|
|
20240306,153500,235140090,11030,11030,11030,11030,0
|
|
20240306,153400,235140090,11030,11030,11030,11030,0
|
|
20240306,153300,235140090,11030,11030,11030,11030,0
|
|
20240306,153200,235140090,11030,11030,11030,11030,0
|
|
20240306,153100,235140090,11030,11030,11030,11030,0
|
|
20240306,153000,235140090,11030,11030,11030,11030,2050
|
|
20240306,152900,212528590,11030,11030,11030,11030,0
|
|
20240306,152800,212528590,11030,11030,11030,11030,0
|
|
20240306,152700,212528590,11030,11030,11030,11030,0
|
|
20240306,152600,212528590,11030,11030,11030,11030,0
|
|
20240306,152500,212528590,11030,11030,11030,11030,0
|
|
20240306,152400,212528590,11030,11030,11030,11030,0
|
|
20240306,152300,212528590,11030,11030,11030,11030,0
|
|
20240306,152200,212528590,11030,11030,11030,11030,0
|
|
20240306,152100,212528590,11030,11030,11030,11030,0
|
|
20240306,152000,212528590,11030,11030,11030,11030,0
|
|
20240306,151900,212528590,11030,11010,11030,11010,62
|
|
20240306,151800,211845950,11010,11000,11010,11000,97
|
|
20240306,151700,210778940,11000,11000,11000,11000,734
|
|
20240306,151600,202704940,11010,11010,11010,11010,4
|
|
20240306,151500,202660900,11010,11010,11010,11010,0
|
|
20240306,151400,202660900,11010,11010,11010,11010,5
|
|
20240306,151300,202605850,11010,11010,11010,11010,1
|
|
20240306,151200,202594840,11000,11000,11000,11000,26
|
|
20240306,151100,202308840,11000,11000,11000,11000,0
|
|
20240306,151000,202308840,11000,11000,11000,11000,35
|
|
20240306,150900,201923840,11000,11000,11000,11000,0
|
|
20240306,150800,201923840,11000,11000,11000,11000,0
|
|
20240306,150700,201923840,11000,11000,11000,11000,30
|
|
20240306,150600,201593840,11000,11000,11000,11000,0
|
|
20240306,150500,201593840,11000,11000,11000,11000,0
|
|
20240306,150400,201593840,11000,11000,11000,11000,0
|
|
20240306,150300,201593840,11000,11000,11000,11000,0
|
|
20240306,150200,201593840,11000,11000,11000,11000,0
|
|
20240306,150100,201593840,11000,11000,11000,11000,328
|
|
20240306,150000,197985840,11010,11010,11010,11010,0
|
|
20240306,145900,197985840,11010,11010,11010,11010,0
|
|
20240306,145800,197985840,11010,11010,11010,11010,413
|
|
20240306,145700,193438710,11020,11020,11020,11020,5
|
|
20240306,145600,193383610,11020,11020,11020,11020,29
|
|
20240306,145500,193064030,11020,11020,11020,11020,2
|
|
20240306,145400,193041990,11050,11050,11050,11050,0
|
|
20240306,145300,193041990,11050,11050,11050,11050,0
|
|
20240306,145200,193041990,11050,11050,11050,11050,0
|
|
20240306,145100,193041990,11050,11050,11050,11050,0
|
|
20240306,145000,193041990,11050,11050,11050,11050,0
|
|
20240306,144900,193041990,11050,11050,11050,11050,0
|
|
20240306,144800,193041990,11050,11050,11050,11050,0
|
|
20240306,144700,193041990,11050,11050,11050,11050,0
|
|
20240306,144600,193041990,11050,11050,11050,11050,0
|
|
20240306,144500,193041990,11050,11050,11050,11050,0
|
|
20240306,144400,193041990,11050,11030,11050,11030,100
|
|
20240306,144300,191938160,11020,11020,11020,11020,0
|
|
20240306,144200,191938160,11020,11020,11020,11020,0
|
|
20240306,144100,191938160,11020,11020,11020,11020,5
|
|
20240306,144000,191883060,11020,11020,11020,11020,0
|
|
20240306,143900,191883060,11020,11020,11020,11020,0
|
|
20240306,143800,191883060,11020,11020,11020,11020,19
|
|
20240306,143700,191673680,11030,11030,11030,11030,0
|
|
20240306,143600,191673680,11030,11030,11030,11030,0
|
|
20240306,143500,191673680,11030,11030,11030,11030,0
|
|
20240306,143400,191673680,11030,11030,11030,11030,0
|
|
20240306,143300,191673680,11030,11030,11030,11030,20
|
|
20240306,143200,191453080,11030,11030,11030,11030,0
|
|
20240306,143100,191453080,11030,11030,11030,11030,0
|
|
20240306,143000,191453080,11030,11030,11030,11030,0
|
|
20240306,142900,191453080,11030,11030,11030,11030,10
|
|
20240306,142800,191342780,11030,11030,11030,11030,5
|
|
20240306,142700,191287630,11030,11030,11030,11030,0
|
|
20240306,142600,191287630,11030,11030,11030,11030,0
|
|
20240306,142500,191287630,11030,11030,11030,11030,5
|
|
20240306,142400,191232480,11030,11030,11030,11030,0
|
|
20240306,142300,191232480,11030,11030,11030,11030,0
|
|
20240306,142200,191232480,11030,11030,11030,11030,0
|
|
20240306,142100,191232480,11030,11030,11030,11030,0
|
|
20240306,142000,191232480,11030,11030,11030,11030,0
|
|
20240306,141900,191232480,11030,11030,11030,11030,0
|
|
20240306,141800,191232480,11030,11030,11030,11030,5
|
|
20240306,141700,191177330,11030,11030,11030,11030,0
|
|
20240306,141600,191177330,11030,11030,11030,11030,0
|
|
20240306,141500,191177330,11030,11030,11030,11030,5
|
|
20240306,141400,191122180,11030,11030,11030,11030,0
|
|
20240306,141300,191122180,11030,11030,11030,11030,10
|
|
20240306,141200,191011880,11040,11040,11040,11040,0
|
|
20240306,141100,191011880,11040,11040,11040,11040,0
|
|
20240306,141000,191011880,11040,11040,11040,11040,3
|
|
20240306,140900,190978760,11040,11040,11040,11040,14
|
|
20240306,140800,190824200,11030,11030,11030,11030,0
|
|
20240306,140700,190824200,11030,11030,11030,11030,0
|
|
20240306,140600,190824200,11030,11030,11030,11030,11
|
|
20240306,140500,190702870,11030,11030,11030,11030,10
|
|
20240306,140400,190592570,11030,11030,11030,11030,16
|
|
20240306,140300,190416090,11030,11030,11030,11030,1
|
|
20240306,140200,190405060,11030,11030,11030,11030,0
|
|
20240306,140100,190405060,11030,11030,11030,11030,0
|
|
20240306,140000,190405060,11030,11030,11030,11030,0
|
|
20240306,135900,190405060,11030,11030,11030,11030,9
|
|
20240306,135800,190305790,11030,11030,11030,11030,11
|
|
20240306,135700,190184460,11030,11030,11030,11030,0
|
|
20240306,135600,190184460,11030,11010,11030,11010,45
|
|
20240306,135500,189688950,11010,11010,11020,11010,159
|
|
20240306,135400,187937360,11030,11030,11030,11030,0
|
|
20240306,135300,187937360,11030,11030,11030,11030,0
|
|
20240306,135200,187937360,11030,11030,11030,11030,0
|
|
20240306,135100,187937360,11030,11030,11030,11030,0
|
|
20240306,135000,187937360,11030,11030,11030,11030,0
|
|
20240306,134900,187937360,11030,11030,11030,11030,0
|
|
20240306,134800,187937360,11030,11030,11030,11030,0
|
|
20240306,134700,187937360,11030,11030,11030,11030,0
|
|
20240306,134600,187937360,11030,11030,11030,11030,0
|
|
20240306,134500,187937360,11030,11030,11030,11030,0
|
|
20240306,134400,187937360,11030,11030,11030,11030,0
|
|
20240306,134300,187937360,11030,11030,11030,11030,0
|
|
20240306,134200,187937360,11030,11030,11030,11030,1
|
|
20240306,134100,187926330,11030,11030,11030,11030,0
|
|
20240306,134000,187926330,11030,11030,11030,11030,2
|
|
20240306,133900,187904270,11030,11030,11030,11030,0
|
|
20240306,133800,187904270,11030,11030,11030,11030,0
|
|
20240306,133700,187904270,11030,11030,11030,11030,0
|
|
20240306,133600,187904270,11030,11010,11030,11010,67
|
|
20240306,133500,187166460,11010,11020,11020,11010,84
|
|
20240306,133400,186241260,11020,11020,11020,11020,0
|
|
20240306,133300,186241260,11020,11010,11020,11010,12
|
|
20240306,133200,186109080,11010,11000,11010,11000,15
|
|
20240306,133100,185943980,11000,11000,11000,11000,17
|
|
20240306,133000,185756980,11010,11010,11010,11010,140
|
|
20240306,132900,184215580,11020,11020,11030,11020,54
|
|
20240306,132800,183620320,11020,11020,11020,11020,18
|
|
20240306,132700,183421960,11010,11010,11010,11010,0
|
|
20240306,132600,183421960,11010,11010,11010,11010,90
|
|
20240306,132500,182431060,11030,11030,11030,11030,0
|
|
20240306,132400,182431060,11030,11030,11030,11030,0
|
|
20240306,132300,182431060,11030,11030,11030,11030,0
|
|
20240306,132200,182431060,11030,11030,11030,11030,0
|
|
20240306,132100,182431060,11030,11030,11030,11030,0
|
|
20240306,132000,182431060,11030,11030,11030,11030,0
|
|
20240306,131900,182431060,11030,11030,11030,11030,0
|
|
20240306,131800,182431060,11030,11010,11030,11010,95
|
|
20240306,131700,181385030,11010,11010,11010,11010,0
|
|
20240306,131600,181385030,11010,11010,11010,11010,5
|
|
20240306,131500,181329980,11010,11010,11010,11010,5
|
|
20240306,131400,181274930,11010,11010,11010,11010,5
|
|
20240306,131300,181219880,11000,11000,11000,11000,280
|
|
20240306,131200,178139880,11000,11000,11000,11000,0
|
|
20240306,131100,178139880,11000,11000,11000,11000,0
|
|
20240306,131000,178139880,11000,11000,11000,11000,200
|
|
20240306,130900,175939880,11010,11010,11010,11010,0
|
|
20240306,130800,175939880,11010,11010,11010,11010,0
|
|
20240306,130700,175939880,11010,11010,11010,11010,0
|
|
20240306,130600,175939880,11010,11010,11010,11010,1
|
|
20240306,130500,175928870,11010,11010,11010,11010,0
|
|
20240306,130400,175928870,11010,11010,11010,11010,5
|
|
20240306,130300,175873820,11010,11010,11010,11010,30
|
|
20240306,130200,175543520,11010,11010,11010,11010,6
|
|
20240306,130100,175477460,11010,11010,11010,11010,45
|
|
20240306,130000,174982010,11010,11010,11010,11010,82
|
|
20240306,125900,174079190,11010,11010,11010,11010,101
|
|
20240306,125800,172967180,11010,11010,11010,11010,63
|
|
20240306,125700,172273550,11030,11030,11030,11030,36
|
|
20240306,125600,171876470,11010,11010,11010,11000,216
|
|
20240306,125500,169498660,11010,11010,11010,11010,0
|
|
20240306,125400,169498660,11010,11010,11010,11010,10
|
|
20240306,125300,169388560,11010,11010,11010,11010,90
|
|
20240306,125200,168397660,11010,11010,11010,11010,0
|
|
20240306,125100,168397660,11010,11010,11010,11010,0
|
|
20240306,125000,168397660,11010,11010,11010,11010,0
|
|
20240306,124900,168397660,11010,11010,11010,11010,0
|
|
20240306,124800,168397660,11010,11010,11010,11010,1
|
|
20240306,124700,168386650,11010,11010,11010,11010,0
|
|
20240306,124600,168386650,11010,11010,11010,11010,10
|
|
20240306,124500,168276550,11010,11010,11010,11010,0
|
|
20240306,124400,168276550,11010,11010,11010,11010,289
|
|
20240306,124300,165094660,11010,11010,11010,11010,0
|
|
20240306,124200,165094660,11010,11010,11010,11010,1
|
|
20240306,124100,165083650,11010,11010,11010,11010,0
|
|
20240306,124000,165083650,11010,11010,11010,11010,0
|
|
20240306,123900,165083650,11010,11010,11010,11010,0
|
|
20240306,123800,165083650,11010,11010,11010,11010,0
|
|
20240306,123700,165083650,11010,11010,11010,11010,0
|
|
20240306,123600,165083650,11010,11010,11010,11010,0
|
|
20240306,123500,165083650,11010,11010,11010,11010,0
|
|
20240306,123400,165083650,11010,11010,11010,11010,0
|
|
20240306,123300,165083650,11010,11010,11010,11010,0
|
|
20240306,123200,165083650,11010,11010,11010,11010,0
|
|
20240306,123100,165083650,11010,11010,11010,11010,0
|
|
20240306,123000,165083650,11010,11010,11010,11010,0
|
|
20240306,122900,165083650,11010,11010,11010,11010,0
|
|
20240306,122800,165083650,11010,11010,11010,11010,0
|
|
20240306,122700,165083650,11010,11010,11010,11010,0
|
|
20240306,122600,165083650,11010,11010,11010,11010,0
|
|
20240306,122500,165083650,11010,11010,11010,11010,0
|
|
20240306,122400,165083650,11010,11010,11010,11010,0
|
|
20240306,122300,165083650,11010,11010,11010,11010,0
|
|
20240306,122200,165083650,11010,11010,11010,11010,0
|
|
20240306,122100,165083650,11010,11010,11010,11010,230
|
|
20240306,122000,162551350,11010,11020,11020,11010,100
|
|
20240306,121900,161450330,11020,11020,11020,11020,0
|
|
20240306,121800,161450330,11020,11020,11020,11020,0
|
|
20240306,121700,161450330,11020,11020,11020,11020,10
|
|
20240306,121600,161340130,11020,11020,11020,11020,36
|
|
20240306,121500,160943410,11040,11040,11040,11040,4
|
|
20240306,121400,160899250,11030,11030,11030,11030,50
|
|
20240306,121300,160347750,11040,11030,11040,11030,24
|
|
20240306,121200,160082990,11040,11040,11040,11040,1
|
|
20240306,121100,160071950,11040,11040,11040,11040,0
|
|
20240306,121000,160071950,11040,11030,11040,11030,46
|
|
20240306,120900,159564210,11040,11030,11040,11030,15
|
|
20240306,120800,159398640,11030,11030,11030,11030,41
|
|
20240306,120700,158946410,11030,11030,11030,11030,0
|
|
20240306,120600,158946410,11030,11030,11030,11030,5
|
|
20240306,120500,158891260,11030,11030,11030,11030,58
|
|
20240306,120400,158251520,11010,11010,11010,11010,0
|
|
20240306,120300,158251520,11010,11010,11010,11010,0
|
|
20240306,120200,158251520,11010,11010,11010,11010,0
|
|
20240306,120100,158251520,11010,11010,11010,11010,0
|
|
20240306,120000,158251520,11010,11010,11010,11010,0
|
|
20240306,115900,158251520,11010,11010,11010,11010,0
|
|
20240306,115800,158251520,11010,11010,11010,11010,0
|
|
20240306,115700,158251520,11010,11010,11010,11010,0
|
|
20240306,115600,158251520,11010,11010,11010,11010,0
|
|
20240306,115500,158251520,11010,11010,11010,11010,0
|
|
20240306,115400,158251520,11010,11010,11010,11010,0
|
|
20240306,115300,158251520,11010,11010,11010,11010,0
|
|
20240306,115200,158251520,11010,11010,11010,11010,5
|
|
20240306,115100,158196470,11020,11020,11020,11020,21
|
|
20240306,115000,157965050,11030,11030,11030,11030,0
|
|
20240306,114900,157965050,11030,11030,11030,11030,0
|
|
20240306,114800,157965050,11030,11030,11030,11030,2
|
|
20240306,114700,157942990,11030,11030,11030,11030,17
|
|
20240306,114600,157755480,11040,11040,11040,11040,0
|
|
20240306,114500,157755480,11040,11040,11040,11040,0
|
|
20240306,114400,157755480,11040,11040,11040,11040,0
|
|
20240306,114300,157755480,11040,11040,11040,11040,500
|
|
20240306,114200,152235480,11040,11040,11040,11040,500
|
|
20240306,114100,146715480,11040,11040,11040,11040,0
|
|
20240306,114000,146715480,11040,11040,11040,11040,28
|
|
20240306,113900,146406360,11040,11040,11040,11040,0
|
|
20240306,113800,146406360,11040,11040,11040,11040,0
|
|
20240306,113700,146406360,11040,11040,11040,11040,0
|
|
20240306,113600,146406360,11040,11030,11040,11030,16
|
|
20240306,113500,146229820,11030,11030,11030,11030,0
|
|
20240306,113400,146229820,11030,11030,11030,11030,0
|
|
20240306,113300,146229820,11030,11030,11030,11030,0
|
|
20240306,113200,146229820,11030,11030,11030,11030,0
|
|
20240306,113100,146229820,11030,11030,11030,11030,0
|
|
20240306,113000,146229820,11030,11030,11030,11030,0
|
|
20240306,112900,146229820,11030,11030,11030,11030,0
|
|
20240306,112800,146229820,11030,11030,11030,11030,0
|
|
20240306,112700,146229820,11030,11030,11030,11030,2
|
|
20240306,112600,146207760,11040,11040,11040,11040,0
|
|
20240306,112500,146207760,11040,11040,11040,11040,0
|
|
20240306,112400,146207760,11040,11040,11040,11040,8
|
|
20240306,112300,146119440,11050,11050,11050,11050,5
|
|
20240306,112200,146064190,11050,11050,11050,11050,0
|
|
20240306,112100,146064190,11050,11050,11050,11050,0
|
|
20240306,112000,146064190,11050,11050,11050,11050,1
|
|
20240306,111900,146053140,11050,11050,11050,11050,2
|
|
20240306,111800,146031040,11050,11050,11050,11050,1
|
|
20240306,111700,146019990,11050,11050,11050,11050,1
|
|
20240306,111600,146008940,11050,11050,11050,11050,0
|
|
20240306,111500,146008940,11050,11050,11050,11050,2
|
|
20240306,111400,145986840,11050,11050,11050,11050,100
|
|
20240306,111300,144881840,11050,11050,11050,11050,0
|
|
20240306,111200,144881840,11050,11050,11050,11050,0
|
|
20240306,111100,144881840,11050,11040,11050,11040,29
|
|
20240306,111000,144561650,11040,11040,11040,11040,0
|
|
20240306,110900,144561650,11040,11040,11040,11040,0
|
|
20240306,110800,144561650,11040,11040,11040,11040,0
|
|
20240306,110700,144561650,11040,11040,11040,11040,119
|
|
20240306,110600,143247890,11040,11040,11040,11040,57
|
|
20240306,110500,142618610,11030,11030,11040,11030,58
|
|
20240306,110400,141978840,11010,11010,11010,11010,0
|
|
20240306,110300,141978840,11010,11010,11010,11010,0
|
|
20240306,110200,141978840,11010,11010,11020,11010,113
|
|
20240306,110100,140733650,11010,11010,11010,11010,7
|
|
20240306,110000,140656580,11010,11010,11010,11010,5
|
|
20240306,105900,140601530,11020,11020,11020,11020,23
|
|
20240306,105800,140348070,11020,11020,11020,11020,7
|
|
20240306,105700,140270930,11020,11020,11020,11020,8
|
|
20240306,105600,140182770,11020,11020,11020,11020,0
|
|
20240306,105500,140182770,11020,11020,11020,11020,4
|
|
20240306,105400,140138690,11020,11020,11020,11020,4
|
|
20240306,105300,140094610,11020,11020,11020,11020,1
|
|
20240306,105200,140083590,11020,11010,11020,11010,58
|
|
20240306,105100,139444880,11000,10990,11000,10990,264
|
|
20240306,105000,136541060,10990,10990,10990,10990,0
|
|
20240306,104900,136541060,10990,10990,10990,10990,41
|
|
20240306,104800,136090470,10990,10990,10990,10990,8
|
|
20240306,104700,136002550,10990,10990,10990,10990,1
|
|
20240306,104600,135991560,10980,11000,11000,10980,61
|
|
20240306,104500,135321710,11000,11000,11000,11000,2
|
|
20240306,104400,135299710,11000,11000,11000,11000,0
|
|
20240306,104300,135299710,11000,11000,11000,11000,3
|
|
20240306,104200,135266710,11000,11000,11000,11000,50
|
|
20240306,104100,134716710,11000,11000,11000,11000,0
|
|
20240306,104000,134716710,11000,10980,11000,10980,81
|
|
20240306,103900,133827230,10980,10980,10980,10980,5
|
|
20240306,103800,133772330,10980,10980,10980,10980,0
|
|
20240306,103700,133772330,10980,10980,10980,10980,5
|
|
20240306,103600,133717430,10990,10990,10990,10990,0
|
|
20240306,103500,133717430,10990,10990,10990,10990,0
|
|
20240306,103400,133717430,10990,10990,10990,10990,14
|
|
20240306,103300,133563570,10990,10990,10990,10990,0
|
|
20240306,103200,133563570,10990,10990,10990,10990,0
|
|
20240306,103100,133563570,10990,10990,10990,10990,26
|
|
20240306,103000,133277830,10990,10990,10990,10990,0
|
|
20240306,102900,133277830,10990,10990,10990,10990,0
|
|
20240306,102800,133277830,10990,10990,10990,10990,0
|
|
20240306,102700,133277830,10990,10990,10990,10990,20
|
|
20240306,102600,133058030,11000,11000,11000,11000,0
|
|
20240306,102500,133058030,11000,11000,11000,11000,0
|
|
20240306,102400,133058030,11000,11000,11000,11000,0
|
|
20240306,102300,133058030,11000,11000,11000,11000,3
|
|
20240306,102200,133025030,11000,11000,11000,11000,0
|
|
20240306,102100,133025030,11000,11000,11000,11000,20
|
|
20240306,102000,132805030,10990,10990,10990,10990,86
|
|
20240306,101900,131859890,10990,10990,10990,10990,0
|
|
20240306,101800,131859890,10990,10990,10990,10990,8
|
|
20240306,101700,131771970,10990,10990,10990,10990,0
|
|
20240306,101600,131771970,10990,10980,10990,10980,28
|
|
20240306,101500,131464500,10990,10970,10990,10960,114
|
|
20240306,101400,130213890,10980,10990,10990,10980,31
|
|
20240306,101300,129873450,11000,11000,11000,11000,0
|
|
20240306,101200,129873450,11000,10990,11000,10990,7
|
|
20240306,101100,129796490,11000,10980,11000,10980,7
|
|
20240306,101000,129719570,11000,10990,11000,10980,105
|
|
20240306,100900,128565610,11000,10990,11000,10990,4
|
|
20240306,100800,128521620,11000,11000,11000,10990,34
|
|
20240306,100700,128147630,11000,11000,11000,11000,0
|
|
20240306,100600,128147630,11000,11000,11000,11000,7
|
|
20240306,100500,128070630,11000,11000,11000,11000,0
|
|
20240306,100400,128070630,11000,11000,11000,11000,0
|
|
20240306,100300,128070630,11000,11000,11000,11000,3
|
|
20240306,100200,128037630,10990,10990,10990,10990,0
|
|
20240306,100100,128037630,10990,10990,10990,10990,10
|
|
20240306,100000,127927730,11000,11000,11000,11000,25
|
|
20240306,095900,127652730,11000,11000,11000,11000,0
|
|
20240306,095800,127652730,11000,11000,11000,11000,0
|
|
20240306,095700,127652730,11000,11000,11000,11000,0
|
|
20240306,095600,127652730,11000,11000,11000,11000,14
|
|
20240306,095500,127498730,11000,11000,11000,11000,47
|
|
20240306,095400,126981730,11000,11000,11000,11000,15
|
|
20240306,095300,126816730,10990,10990,10990,10990,10
|
|
20240306,095200,126706830,11000,11000,11000,11000,5
|
|
20240306,095100,126651830,11000,11000,11000,11000,0
|
|
20240306,095000,126651830,11000,10990,11000,10990,12
|
|
20240306,094900,126519920,10990,10990,10990,10990,11
|
|
20240306,094800,126399030,11000,11000,11000,11000,0
|
|
20240306,094700,126399030,11000,10990,11000,10960,212
|
|
20240306,094600,124067250,11000,11000,11000,11000,60
|
|
20240306,094500,123407250,11000,11000,11000,11000,38
|
|
20240306,094400,122989250,11000,10960,11000,10960,702
|
|
20240306,094300,115283460,10960,10960,10960,10960,0
|
|
20240306,094200,115283460,10960,10960,10960,10960,3
|
|
20240306,094100,115250580,10960,10960,10960,10960,0
|
|
20240306,094000,115250580,10960,10960,10960,10960,3
|
|
20240306,093900,115217700,10960,10960,10960,10960,44
|
|
20240306,093800,114735460,10960,10960,10960,10960,0
|
|
20240306,093700,114735460,10960,10960,10960,10960,3
|
|
20240306,093600,114702580,10960,10960,10970,10960,136
|
|
20240306,093500,113211990,10960,10960,10960,10960,0
|
|
20240306,093400,113211990,10960,10960,10960,10960,0
|
|
20240306,093300,113211990,10960,10950,10960,10950,18
|
|
20240306,093200,113014860,10970,10970,10970,10970,0
|
|
20240306,093100,113014860,10970,10950,10970,10950,328
|
|
20240306,093000,109418000,10950,10950,10950,10950,9
|
|
20240306,092900,109319450,10950,10950,10950,10950,18
|
|
20240306,092800,109122350,10950,10950,10950,10950,0
|
|
20240306,092700,109122350,10950,10890,10950,10890,4011
|
|
20240306,092600,65360390,10890,10860,10890,10860,25
|
|
20240306,092500,65088350,10890,10880,10890,10870,2769
|
|
20240306,092400,34986460,10900,10900,10900,10900,10
|
|
20240306,092300,34877460,10900,10890,10900,10890,43
|
|
20240306,092200,34409160,10870,10870,10870,10870,0
|
|
20240306,092100,34409160,10870,10870,10870,10870,0
|
|
20240306,092000,34409160,10870,10870,10870,10870,0
|
|
20240306,091900,34409160,10870,10870,10880,10870,15
|
|
20240306,091800,34246060,10860,10860,10860,10860,5
|
|
20240306,091700,34191760,10850,10840,10850,10840,20
|
|
20240306,091600,33974910,10820,10820,10820,10820,1
|
|
20240306,091500,33964090,10800,10820,10820,10800,1000
|
|
20240306,091400,23161470,10820,10840,10840,10820,286
|
|
20240306,091300,20066100,10890,10840,10890,10840,529
|
|
20240306,091200,14326690,10850,10850,10850,10850,12
|
|
20240306,091100,14196490,10850,10850,10850,10850,96
|
|
20240306,091000,13154890,10850,10860,10860,10850,261
|
|
20240306,090900,10322790,10870,10880,10880,10870,14
|
|
20240306,090800,10170600,10880,10880,10880,10880,4
|
|
20240306,090700,10127080,10890,10890,10890,10890,1
|
|
20240306,090600,10116190,10890,10890,10890,10890,11
|
|
20240306,090500,9996400,10940,10940,10940,10940,26
|
|
20240306,090400,9711960,10940,10940,10940,10940,1
|
|
20240306,090300,9701020,10940,10940,10940,10940,0
|
|
20240306,090200,9701020,10940,10940,10940,10940,2
|
|
20240306,090100,9679140,10890,10890,10890,10890,0
|
|
20240306,090000,9679140,10890,10900,10900,10890,888
|