670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,200700,202730120,10790,10790,10790,10790,10
|
|
20240311,200600,202730120,10790,10790,10790,10790,0
|
|
20240311,200500,202730120,10790,10790,10790,10790,0
|
|
20240311,200400,202730120,10790,10790,10790,10790,0
|
|
20240311,200300,202730120,10790,10790,10790,10790,0
|
|
20240311,200200,202730120,10790,10790,10790,10790,0
|
|
20240311,200100,202730120,10790,10790,10790,10790,0
|
|
20240311,200000,202730120,10790,10790,10790,10790,0
|
|
20240311,195900,202730120,10790,10790,10790,10790,0
|
|
20240311,195800,202730120,10790,10790,10790,10790,0
|
|
20240311,195700,202730120,10790,10790,10790,10790,0
|
|
20240311,195600,202730120,10790,10790,10790,10790,0
|
|
20240311,195500,202730120,10790,10790,10790,10790,0
|
|
20240311,195400,202730120,10790,10790,10790,10790,0
|
|
20240311,195300,202730120,10790,10790,10790,10790,0
|
|
20240311,195200,202730120,10790,10790,10790,10790,0
|
|
20240311,195100,202730120,10790,10790,10790,10790,0
|
|
20240311,195000,202730120,10790,10790,10790,10790,0
|
|
20240311,194900,202730120,10790,10790,10790,10790,0
|
|
20240311,194800,202730120,10790,10790,10790,10790,0
|
|
20240311,194700,202730120,10790,10790,10790,10790,0
|
|
20240311,194600,202730120,10790,10790,10790,10790,0
|
|
20240311,194500,202730120,10790,10790,10790,10790,0
|
|
20240311,194400,202730120,10790,10790,10790,10790,0
|
|
20240311,194300,202730120,10790,10790,10790,10790,0
|
|
20240311,194200,202730120,10790,10790,10790,10790,0
|
|
20240311,194100,202730120,10790,10790,10790,10790,0
|
|
20240311,194000,202730120,10790,10790,10790,10790,0
|
|
20240311,193900,202730120,10790,10790,10790,10790,0
|
|
20240311,193800,202730120,10790,10790,10790,10790,0
|
|
20240311,193700,202730120,10790,10790,10790,10790,10
|
|
20240311,193600,202730120,10790,10790,10790,10790,0
|
|
20240311,193500,202730120,10790,10790,10790,10790,0
|
|
20240311,193400,202730120,10790,10790,10790,10790,0
|
|
20240311,193300,202730120,10790,10790,10790,10790,0
|
|
20240311,193200,202730120,10790,10790,10790,10790,0
|
|
20240311,193100,202730120,10790,10790,10790,10790,0
|
|
20240311,193000,202730120,10790,10790,10790,10790,0
|
|
20240311,192900,202730120,10790,10790,10790,10790,0
|
|
20240311,192800,202730120,10790,10790,10790,10790,0
|
|
20240311,192700,202730120,10790,10790,10790,10790,0
|
|
20240311,192600,202730120,10790,10790,10790,10790,0
|
|
20240311,192500,202730120,10790,10790,10790,10790,0
|
|
20240311,192400,202730120,10790,10790,10790,10790,0
|
|
20240311,192300,202730120,10790,10790,10790,10790,0
|
|
20240311,192200,202730120,10790,10790,10790,10790,0
|
|
20240311,192100,202730120,10790,10790,10790,10790,0
|
|
20240311,192000,202730120,10790,10790,10790,10790,0
|
|
20240311,191900,202730120,10790,10790,10790,10790,0
|
|
20240311,191800,202730120,10790,10790,10790,10790,0
|
|
20240311,191700,202730120,10790,10790,10790,10790,0
|
|
20240311,191600,202730120,10790,10790,10790,10790,0
|
|
20240311,191500,202730120,10790,10790,10790,10790,0
|
|
20240311,191400,202730120,10790,10790,10790,10790,0
|
|
20240311,191300,202730120,10790,10790,10790,10790,0
|
|
20240311,191200,202730120,10790,10790,10790,10790,0
|
|
20240311,191100,202730120,10790,10790,10790,10790,0
|
|
20240311,191000,202730120,10790,10790,10790,10790,0
|
|
20240311,190900,202730120,10790,10790,10790,10790,0
|
|
20240311,190800,202730120,10790,10790,10790,10790,0
|
|
20240311,190700,202730120,10790,10790,10790,10790,10
|
|
20240311,190600,202730120,10790,10790,10790,10790,0
|
|
20240311,190500,202730120,10790,10790,10790,10790,0
|
|
20240311,190400,202730120,10790,10790,10790,10790,0
|
|
20240311,190300,202730120,10790,10790,10790,10790,0
|
|
20240311,190200,202730120,10790,10790,10790,10790,0
|
|
20240311,190100,202730120,10790,10790,10790,10790,0
|
|
20240311,190000,202730120,10790,10790,10790,10790,0
|
|
20240311,185900,202730120,10790,10790,10790,10790,0
|
|
20240311,185800,202730120,10790,10790,10790,10790,0
|
|
20240311,185700,202730120,10790,10790,10790,10790,0
|
|
20240311,185600,202730120,10790,10790,10790,10790,0
|
|
20240311,185500,202730120,10790,10790,10790,10790,0
|
|
20240311,185400,202730120,10790,10790,10790,10790,0
|
|
20240311,185300,202730120,10790,10790,10790,10790,0
|
|
20240311,185200,202730120,10790,10790,10790,10790,0
|
|
20240311,185100,202730120,10790,10790,10790,10790,0
|
|
20240311,185000,202730120,10790,10790,10790,10790,0
|
|
20240311,184900,202730120,10790,10790,10790,10790,0
|
|
20240311,184800,202730120,10790,10790,10790,10790,0
|
|
20240311,184700,202730120,10790,10790,10790,10790,0
|
|
20240311,184600,202730120,10790,10790,10790,10790,0
|
|
20240311,184500,202730120,10790,10790,10790,10790,0
|
|
20240311,184400,202730120,10790,10790,10790,10790,0
|
|
20240311,184300,202730120,10790,10790,10790,10790,0
|
|
20240311,184200,202730120,10790,10790,10790,10790,0
|
|
20240311,184100,202730120,10790,10790,10790,10790,0
|
|
20240311,184000,202730120,10790,10790,10790,10790,0
|
|
20240311,183900,202730120,10790,10790,10790,10790,0
|
|
20240311,183800,202730120,10790,10790,10790,10790,0
|
|
20240311,183700,202730120,10790,10790,10790,10790,10
|
|
20240311,183600,202730120,10790,10790,10790,10790,0
|
|
20240311,183500,202730120,10790,10790,10790,10790,0
|
|
20240311,183400,202730120,10790,10790,10790,10790,0
|
|
20240311,183300,202730120,10790,10790,10790,10790,0
|
|
20240311,183200,202730120,10790,10790,10790,10790,0
|
|
20240311,183100,202730120,10790,10790,10790,10790,0
|
|
20240311,183000,202730120,10790,10790,10790,10790,0
|
|
20240311,182900,202730120,10790,10790,10790,10790,0
|
|
20240311,182800,202730120,10790,10790,10790,10790,0
|
|
20240311,182700,202730120,10790,10790,10790,10790,0
|
|
20240311,182600,202730120,10790,10790,10790,10790,0
|
|
20240311,182500,202730120,10790,10790,10790,10790,0
|
|
20240311,182400,202730120,10790,10790,10790,10790,0
|
|
20240311,182300,202730120,10790,10790,10790,10790,0
|
|
20240311,182200,202730120,10790,10790,10790,10790,0
|
|
20240311,182100,202730120,10790,10790,10790,10790,0
|
|
20240311,182000,202730120,10790,10790,10790,10790,0
|
|
20240311,181900,202730120,10790,10790,10790,10790,0
|
|
20240311,181800,202730120,10790,10790,10790,10790,0
|
|
20240311,181700,202730120,10790,10790,10790,10790,0
|
|
20240311,181600,202730120,10790,10790,10790,10790,0
|
|
20240311,181500,202730120,10790,10790,10790,10790,0
|
|
20240311,181400,202730120,10790,10790,10790,10790,0
|
|
20240311,181300,202730120,10790,10790,10790,10790,0
|
|
20240311,181200,202730120,10790,10790,10790,10790,0
|
|
20240311,181100,202730120,10790,10790,10790,10790,0
|
|
20240311,181000,202730120,10790,10790,10790,10790,0
|
|
20240311,180900,202730120,10790,10790,10790,10790,0
|
|
20240311,180800,202730120,10790,10790,10790,10790,0
|
|
20240311,180700,202730120,10790,10790,10790,10790,10
|
|
20240311,180600,202730120,10790,10790,10790,10790,0
|
|
20240311,180500,202730120,10790,10790,10790,10790,0
|
|
20240311,180400,202730120,10790,10790,10790,10790,0
|
|
20240311,180300,202730120,10790,10790,10790,10790,0
|
|
20240311,180200,202730120,10790,10790,10790,10790,0
|
|
20240311,180100,202730120,10790,10790,10790,10790,0
|
|
20240311,180000,202730120,10790,10790,10790,10790,0
|
|
20240311,175900,202730120,10790,10790,10790,10790,0
|
|
20240311,175800,202730120,10790,10790,10790,10790,0
|
|
20240311,175700,202730120,10790,10790,10790,10790,0
|
|
20240311,175600,202730120,10790,10790,10790,10790,0
|
|
20240311,175500,202730120,10790,10790,10790,10790,0
|
|
20240311,175400,202730120,10790,10790,10790,10790,0
|
|
20240311,175300,202730120,10790,10790,10790,10790,0
|
|
20240311,175200,202730120,10790,10790,10790,10790,0
|
|
20240311,175100,202730120,10790,10790,10790,10790,0
|
|
20240311,175000,202730120,10790,10790,10790,10790,0
|
|
20240311,174900,202730120,10790,10790,10790,10790,0
|
|
20240311,174800,202730120,10790,10790,10790,10790,0
|
|
20240311,174700,202730120,10790,10790,10790,10790,0
|
|
20240311,174600,202730120,10790,10790,10790,10790,0
|
|
20240311,174500,202730120,10790,10790,10790,10790,0
|
|
20240311,174400,202730120,10790,10790,10790,10790,0
|
|
20240311,174300,202730120,10790,10790,10790,10790,0
|
|
20240311,174200,202730120,10790,10790,10790,10790,0
|
|
20240311,174100,202730120,10790,10790,10790,10790,0
|
|
20240311,174000,202730120,10790,10790,10790,10790,0
|
|
20240311,173900,202730120,10790,10790,10790,10790,0
|
|
20240311,173800,202730120,10790,10790,10790,10790,0
|
|
20240311,173700,202730120,10790,10790,10790,10790,10
|
|
20240311,173600,202730120,10790,10790,10790,10790,0
|
|
20240311,173500,202730120,10790,10790,10790,10790,0
|
|
20240311,173400,202730120,10790,10790,10790,10790,0
|
|
20240311,173300,202730120,10790,10790,10790,10790,0
|
|
20240311,173200,202730120,10790,10790,10790,10790,0
|
|
20240311,173100,202730120,10790,10790,10790,10790,0
|
|
20240311,173000,202730120,10790,10790,10790,10790,0
|
|
20240311,172900,202730120,10790,10790,10790,10790,0
|
|
20240311,172800,202730120,10790,10790,10790,10790,0
|
|
20240311,172700,202730120,10790,10790,10790,10790,0
|
|
20240311,172600,202730120,10790,10790,10790,10790,0
|
|
20240311,172500,202730120,10790,10790,10790,10790,0
|
|
20240311,172400,202730120,10790,10790,10790,10790,0
|
|
20240311,172300,202730120,10790,10790,10790,10790,0
|
|
20240311,172200,202730120,10790,10790,10790,10790,0
|
|
20240311,172100,202730120,10790,10790,10790,10790,0
|
|
20240311,172000,202730120,10790,10790,10790,10790,0
|
|
20240311,171900,202730120,10790,10790,10790,10790,0
|
|
20240311,171800,202730120,10790,10790,10790,10790,0
|
|
20240311,171700,202730120,10790,10790,10790,10790,0
|
|
20240311,171600,202730120,10790,10790,10790,10790,0
|
|
20240311,171500,202730120,10790,10790,10790,10790,0
|
|
20240311,171400,202730120,10790,10790,10790,10790,0
|
|
20240311,171300,202730120,10790,10790,10790,10790,0
|
|
20240311,171200,202730120,10790,10790,10790,10790,0
|
|
20240311,171100,202730120,10790,10790,10790,10790,0
|
|
20240311,171000,202730120,10790,10790,10790,10790,0
|
|
20240311,170900,202730120,10790,10790,10790,10790,0
|
|
20240311,170800,202730120,10790,10790,10790,10790,0
|
|
20240311,170700,202730120,10790,10790,10790,10790,10
|
|
20240311,170600,202730120,10790,10790,10790,10790,0
|
|
20240311,170500,202730120,10790,10790,10790,10790,0
|
|
20240311,170400,202730120,10790,10790,10790,10790,0
|
|
20240311,170300,202730120,10790,10790,10790,10790,0
|
|
20240311,170200,202730120,10790,10790,10790,10790,0
|
|
20240311,170100,202730120,10790,10790,10790,10790,0
|
|
20240311,170000,202730120,10790,10790,10790,10790,0
|
|
20240311,165900,202730120,10790,10790,10790,10790,0
|
|
20240311,165800,202730120,10790,10790,10790,10790,0
|
|
20240311,165700,202730120,10790,10790,10790,10790,0
|
|
20240311,165600,202730120,10790,10790,10790,10790,0
|
|
20240311,165500,202730120,10790,10790,10790,10790,0
|
|
20240311,165400,202730120,10790,10790,10790,10790,0
|
|
20240311,165300,202730120,10790,10790,10790,10790,0
|
|
20240311,165200,202730120,10790,10790,10790,10790,0
|
|
20240311,165100,202730120,10790,10790,10790,10790,0
|
|
20240311,165000,202730120,10790,10790,10790,10790,0
|
|
20240311,164900,202730120,10790,10790,10790,10790,0
|
|
20240311,164800,202730120,10790,10790,10790,10790,0
|
|
20240311,164700,202730120,10790,10790,10790,10790,0
|
|
20240311,164600,202730120,10790,10790,10790,10790,0
|
|
20240311,164500,202730120,10790,10790,10790,10790,0
|
|
20240311,164400,202730120,10790,10790,10790,10790,0
|
|
20240311,164300,202730120,10790,10790,10790,10790,0
|
|
20240311,164200,202730120,10790,10790,10790,10790,0
|
|
20240311,164100,202730120,10790,10790,10790,10790,0
|
|
20240311,164000,202730120,10790,10790,10790,10790,0
|
|
20240311,163900,202730120,10790,10790,10790,10790,0
|
|
20240311,163800,202730120,10790,10790,10790,10790,0
|
|
20240311,163700,202730120,10790,10790,10790,10790,10
|
|
20240311,163600,202730120,10790,10790,10790,10790,0
|
|
20240311,163500,202730120,10790,10790,10790,10790,0
|
|
20240311,163400,202730120,10790,10790,10790,10790,0
|
|
20240311,163300,202730120,10790,10790,10790,10790,0
|
|
20240311,163200,202730120,10790,10790,10790,10790,0
|
|
20240311,163100,202730120,10790,10790,10790,10790,0
|
|
20240311,163000,202730120,10790,10790,10790,10790,0
|
|
20240311,162900,202730120,10790,10790,10790,10790,0
|
|
20240311,162800,202730120,10790,10790,10790,10790,0
|
|
20240311,162700,202730120,10790,10790,10790,10790,0
|
|
20240311,162600,202730120,10790,10790,10790,10790,0
|
|
20240311,162500,202730120,10790,10790,10790,10790,0
|
|
20240311,162400,202730120,10790,10790,10790,10790,0
|
|
20240311,162300,202730120,10790,10790,10790,10790,0
|
|
20240311,162200,202730120,10790,10790,10790,10790,0
|
|
20240311,162100,202730120,10790,10790,10790,10790,0
|
|
20240311,162000,202730120,10790,10790,10790,10790,0
|
|
20240311,161900,202730120,10790,10790,10790,10790,0
|
|
20240311,161800,202730120,10790,10790,10790,10790,0
|
|
20240311,161700,202730120,10790,10790,10790,10790,0
|
|
20240311,161600,202730120,10790,10790,10790,10790,0
|
|
20240311,161500,202730120,10790,10790,10790,10790,0
|
|
20240311,161400,202730120,10790,10790,10790,10790,0
|
|
20240311,161300,202730120,10790,10790,10790,10790,0
|
|
20240311,161200,202730120,10790,10790,10790,10790,0
|
|
20240311,161100,202730120,10790,10790,10790,10790,0
|
|
20240311,161000,202730120,10790,10790,10790,10790,0
|
|
20240311,160900,202730120,10790,10790,10790,10790,0
|
|
20240311,160800,202730120,10790,10790,10790,10790,0
|
|
20240311,160700,202730120,10790,10790,10790,10790,10
|
|
20240311,160600,202730120,10790,10790,10790,10790,0
|
|
20240311,160500,202730120,10790,10790,10790,10790,0
|
|
20240311,160400,202730120,10790,10790,10790,10790,0
|
|
20240311,160300,202730120,10790,10790,10790,10790,0
|
|
20240311,160200,202730120,10790,10790,10790,10790,0
|
|
20240311,160100,202730120,10790,10790,10790,10790,0
|
|
20240311,160000,202730120,10790,10790,10790,10790,0
|
|
20240311,155900,202730120,10790,10790,10790,10790,0
|
|
20240311,155800,202730120,10790,10790,10790,10790,0
|
|
20240311,155700,202730120,10790,10790,10790,10790,0
|
|
20240311,155600,202730120,10790,10790,10790,10790,0
|
|
20240311,155500,202730120,10790,10790,10790,10790,0
|
|
20240311,155400,202730120,10790,10790,10790,10790,0
|
|
20240311,155300,202730120,10790,10790,10790,10790,0
|
|
20240311,155200,202730120,10790,10790,10790,10790,0
|
|
20240311,155100,202730120,10790,10790,10790,10790,0
|
|
20240311,155000,202730120,10790,10790,10790,10790,0
|
|
20240311,154900,202730120,10790,10790,10790,10790,0
|
|
20240311,154800,202730120,10790,10790,10790,10790,0
|
|
20240311,154700,202730120,10790,10790,10790,10790,0
|
|
20240311,154600,202730120,10790,10790,10790,10790,0
|
|
20240311,154500,202730120,10790,10790,10790,10790,0
|
|
20240311,154400,202730120,10790,10790,10790,10790,0
|
|
20240311,154300,202730120,10790,10790,10790,10790,0
|
|
20240311,154200,202730120,10790,10790,10790,10790,0
|
|
20240311,154100,202730120,10790,10790,10790,10790,0
|
|
20240311,154000,202730120,10790,10790,10790,10790,0
|
|
20240311,153900,202730120,10790,10790,10790,10790,0
|
|
20240311,153800,202730120,10790,10790,10790,10790,0
|
|
20240311,153700,202730120,10790,10790,10790,10790,10
|
|
20240311,153600,202730120,10790,10790,10790,10790,0
|
|
20240311,153500,202730120,10790,10790,10790,10790,0
|
|
20240311,153400,202730120,10790,10790,10790,10790,0
|
|
20240311,153300,202730120,10790,10790,10790,10790,0
|
|
20240311,153200,202730120,10790,10790,10790,10790,0
|
|
20240311,153100,202730120,10790,10790,10790,10790,0
|
|
20240311,153000,202730120,10790,10790,10790,10790,10
|
|
20240311,152900,202622220,10810,10810,10810,10810,0
|
|
20240311,152800,202622220,10810,10810,10810,10810,0
|
|
20240311,152700,202622220,10810,10810,10810,10810,0
|
|
20240311,152600,202622220,10810,10810,10810,10810,0
|
|
20240311,152500,202622220,10810,10810,10810,10810,0
|
|
20240311,152400,202622220,10810,10810,10810,10810,0
|
|
20240311,152300,202622220,10810,10810,10810,10810,0
|
|
20240311,152200,202622220,10810,10810,10810,10810,0
|
|
20240311,152100,202622220,10810,10810,10810,10810,0
|
|
20240311,152000,202622220,10810,10810,10810,10810,0
|
|
20240311,151900,202622220,10810,10810,10810,10810,1
|
|
20240311,151800,202611410,10800,10800,10800,10800,5
|
|
20240311,151700,202557410,10780,10780,10780,10780,0
|
|
20240311,151600,202557410,10780,10780,10780,10780,0
|
|
20240311,151500,202557410,10780,10790,10800,10780,2527
|
|
20240311,151400,175313800,10790,10800,10800,10790,1000
|
|
20240311,151300,164523790,10790,10790,10790,10790,0
|
|
20240311,151200,164523790,10790,10800,10800,10790,211
|
|
20240311,151100,162245200,10810,10810,10810,10810,0
|
|
20240311,151000,162245200,10810,10820,10820,10800,556
|
|
20240311,150900,156235250,10860,10860,10860,10860,0
|
|
20240311,150800,156235250,10860,10860,10860,10860,0
|
|
20240311,150700,156235250,10860,10860,10860,10860,0
|
|
20240311,150600,156235250,10860,10860,10860,10860,0
|
|
20240311,150500,156235250,10860,10860,10860,10860,0
|
|
20240311,150400,156235250,10860,10860,10860,10860,0
|
|
20240311,150300,156235250,10860,10860,10860,10860,0
|
|
20240311,150200,156235250,10860,10860,10860,10860,0
|
|
20240311,150100,156235250,10860,10860,10860,10860,0
|
|
20240311,150000,156235250,10860,10860,10860,10860,0
|
|
20240311,145900,156235250,10860,10860,10860,10860,0
|
|
20240311,145800,156235250,10860,10860,10860,10860,0
|
|
20240311,145700,156235250,10860,10860,10860,10860,0
|
|
20240311,145600,156235250,10860,10860,10860,10860,0
|
|
20240311,145500,156235250,10860,10860,10860,10860,0
|
|
20240311,145400,156235250,10860,10860,10860,10860,0
|
|
20240311,145300,156235250,10860,10860,10860,10860,0
|
|
20240311,145200,156235250,10860,10860,10860,10860,0
|
|
20240311,145100,156235250,10860,10860,10860,10860,0
|
|
20240311,145000,156235250,10860,10860,10860,10860,0
|
|
20240311,144900,156235250,10860,10860,10860,10860,0
|
|
20240311,144800,156235250,10860,10820,10860,10820,2
|
|
20240311,144700,156213570,10820,10820,10820,10820,0
|
|
20240311,144600,156213570,10820,10820,10820,10820,0
|
|
20240311,144500,156213570,10820,10820,10820,10820,1
|
|
20240311,144400,156202750,10880,10880,10880,10880,0
|
|
20240311,144300,156202750,10880,10880,10880,10880,0
|
|
20240311,144200,156202750,10880,10880,10880,10880,0
|
|
20240311,144100,156202750,10880,10880,10880,10880,0
|
|
20240311,144000,156202750,10880,10880,10880,10880,0
|
|
20240311,143900,156202750,10880,10880,10880,10880,0
|
|
20240311,143800,156202750,10880,10810,10890,10810,3266
|
|
20240311,143700,120761680,10800,10800,10800,10800,115
|
|
20240311,143600,119519680,10800,10800,10800,10800,0
|
|
20240311,143500,119519680,10800,10800,10800,10800,0
|
|
20240311,143400,119519680,10800,10800,10800,10800,0
|
|
20240311,143300,119519680,10800,10800,10800,10800,30
|
|
20240311,143200,119195680,10810,10810,10810,10810,13
|
|
20240311,143100,119055150,10810,10810,10810,10810,487
|
|
20240311,143000,113790680,10800,10800,10800,10800,0
|
|
20240311,142900,113790680,10800,10800,10800,10800,3
|
|
20240311,142800,113758280,10800,10800,10800,10800,2
|
|
20240311,142700,113736680,10800,10800,10800,10800,361
|
|
20240311,142600,109837880,10800,10800,10800,10800,10
|
|
20240311,142500,109729880,10800,10790,10800,10790,42
|
|
20240311,142400,109276550,10800,10800,10800,10800,17
|
|
20240311,142300,109092950,10800,10800,10800,10800,158
|
|
20240311,142200,107386550,10800,10800,10800,10800,0
|
|
20240311,142100,107386550,10800,10800,10800,10800,0
|
|
20240311,142000,107386550,10800,10800,10800,10800,1
|
|
20240311,141900,107375750,10800,10810,10810,10800,6
|
|
20240311,141800,107310900,10800,10800,10800,10800,0
|
|
20240311,141700,107310900,10800,10800,10800,10800,3
|
|
20240311,141600,107278500,10800,10800,10800,10800,2
|
|
20240311,141500,107256900,10800,10800,10800,10800,0
|
|
20240311,141400,107256900,10800,10800,10800,10800,545
|
|
20240311,141300,101370900,10800,10800,10800,10800,189
|
|
20240311,141200,99329700,10810,10810,10810,10810,0
|
|
20240311,141100,99329700,10810,10810,10810,10810,105
|
|
20240311,141000,98194650,10810,10810,10810,10810,0
|
|
20240311,140900,98194650,10810,10810,10810,10810,0
|
|
20240311,140800,98194650,10810,10810,10810,10810,1
|
|
20240311,140700,98183840,10810,10810,10810,10810,12
|
|
20240311,140600,98054120,10810,10810,10810,10810,0
|
|
20240311,140500,98054120,10810,10810,10810,10810,1
|
|
20240311,140400,98043310,10820,10810,10820,10810,4
|
|
20240311,140300,98000060,10810,10810,10810,10810,2
|
|
20240311,140200,97978440,10810,10810,10810,10810,2
|
|
20240311,140100,97956820,10810,10810,10810,10810,23
|
|
20240311,140000,97708190,10820,10820,10820,10820,2
|
|
20240311,135900,97686550,10810,10810,10810,10810,0
|
|
20240311,135800,97686550,10810,10810,10810,10810,2
|
|
20240311,135700,97664930,10810,10810,10810,10810,3
|
|
20240311,135600,97632500,10810,10810,10810,10810,2
|
|
20240311,135500,97610880,10820,10820,10820,10820,41
|
|
20240311,135400,97167260,10820,10820,10820,10820,0
|
|
20240311,135300,97167260,10820,10820,10820,10820,0
|
|
20240311,135200,97167260,10820,10820,10820,10820,0
|
|
20240311,135100,97167260,10820,10820,10820,10820,0
|
|
20240311,135000,97167260,10820,10820,10820,10820,0
|
|
20240311,134900,97167260,10820,10820,10820,10820,0
|
|
20240311,134800,97167260,10820,10820,10820,10820,0
|
|
20240311,134700,97167260,10820,10820,10820,10820,0
|
|
20240311,134600,97167260,10820,10820,10820,10820,0
|
|
20240311,134500,97167260,10820,10820,10820,10820,0
|
|
20240311,134400,97167260,10820,10820,10820,10820,0
|
|
20240311,134300,97167260,10820,10820,10820,10820,50
|
|
20240311,134200,96626260,10820,10820,10820,10820,0
|
|
20240311,134100,96626260,10820,10820,10820,10820,0
|
|
20240311,134000,96626260,10820,10820,10820,10820,0
|
|
20240311,133900,96626260,10820,10820,10820,10820,0
|
|
20240311,133800,96626260,10820,10820,10820,10820,2
|
|
20240311,133700,96604620,10820,10820,10820,10820,0
|
|
20240311,133600,96604620,10820,10820,10820,10820,0
|
|
20240311,133500,96604620,10820,10820,10820,10820,1
|
|
20240311,133400,96593800,10820,10820,10820,10820,1
|
|
20240311,133300,96582980,10800,10800,10800,10800,0
|
|
20240311,133200,96582980,10800,10800,10800,10800,0
|
|
20240311,133100,96582980,10800,10800,10800,10800,79
|
|
20240311,133000,95729780,10820,10820,10820,10820,0
|
|
20240311,132900,95729780,10820,10820,10820,10820,0
|
|
20240311,132800,95729780,10820,10820,10820,10820,1
|
|
20240311,132700,95718960,10800,10800,10800,10800,0
|
|
20240311,132600,95718960,10800,10800,10800,10800,0
|
|
20240311,132500,95718960,10800,10800,10800,10800,0
|
|
20240311,132400,95718960,10800,10800,10800,10800,0
|
|
20240311,132300,95718960,10800,10800,10800,10800,0
|
|
20240311,132200,95718960,10800,10800,10800,10800,0
|
|
20240311,132100,95718960,10800,10800,10800,10800,0
|
|
20240311,132000,95718960,10800,10800,10800,10800,0
|
|
20240311,131900,95718960,10800,10800,10800,10800,0
|
|
20240311,131800,95718960,10800,10800,10800,10800,0
|
|
20240311,131700,95718960,10800,10800,10800,10800,0
|
|
20240311,131600,95718960,10800,10800,10800,10800,0
|
|
20240311,131500,95718960,10800,10800,10800,10800,0
|
|
20240311,131400,95718960,10800,10800,10800,10800,0
|
|
20240311,131300,95718960,10800,10800,10800,10800,0
|
|
20240311,131200,95718960,10800,10800,10820,10800,24
|
|
20240311,131100,95459530,10800,10800,10800,10800,41
|
|
20240311,131000,95016730,10800,10800,10800,10800,0
|
|
20240311,130900,95016730,10800,10820,10820,10800,21
|
|
20240311,130800,94789870,10820,10820,10820,10820,2
|
|
20240311,130700,94768230,10790,10790,10790,10790,0
|
|
20240311,130600,94768230,10790,10790,10790,10790,0
|
|
20240311,130500,94768230,10790,10790,10790,10790,0
|
|
20240311,130400,94768230,10790,10800,10800,10790,1958
|
|
20240311,130300,73634820,10810,10820,10820,10810,20
|
|
20240311,130200,73418520,10820,10820,10820,10820,1
|
|
20240311,130100,73407700,10810,10810,10810,10810,3
|
|
20240311,130000,73375270,10810,10810,10810,10810,0
|
|
20240311,125900,73375270,10810,10810,10810,10810,0
|
|
20240311,125800,73375270,10810,10810,10810,10810,30
|
|
20240311,125700,73050970,10810,10810,10810,10810,0
|
|
20240311,125600,73050970,10810,10810,10810,10810,14
|
|
20240311,125500,72899630,10810,10810,10810,10810,0
|
|
20240311,125400,72899630,10810,10810,10810,10810,0
|
|
20240311,125300,72899630,10810,10810,10810,10810,10
|
|
20240311,125200,72791530,10810,10810,10810,10810,21
|
|
20240311,125100,72564520,10810,10810,10810,10810,27
|
|
20240311,125000,72272650,10810,10810,10810,10810,15
|
|
20240311,124900,72110500,10820,10820,10820,10820,0
|
|
20240311,124800,72110500,10820,10820,10820,10820,259
|
|
20240311,124700,69308120,10820,10820,10820,10820,0
|
|
20240311,124600,69308120,10820,10820,10820,10820,0
|
|
20240311,124500,69308120,10820,10810,10820,10810,516
|
|
20240311,124400,63727270,10810,10810,10810,10810,99
|
|
20240311,124300,62657080,10840,10840,10840,10840,0
|
|
20240311,124200,62657080,10840,10840,10840,10840,0
|
|
20240311,124100,62657080,10840,10840,10840,10840,0
|
|
20240311,124000,62657080,10840,10840,10840,10840,0
|
|
20240311,123900,62657080,10840,10840,10840,10840,0
|
|
20240311,123800,62657080,10840,10840,10840,10840,0
|
|
20240311,123700,62657080,10840,10840,10840,10840,0
|
|
20240311,123600,62657080,10840,10840,10840,10840,0
|
|
20240311,123500,62657080,10840,10840,10840,10840,1
|
|
20240311,123400,62646240,10800,10800,10800,10800,0
|
|
20240311,123300,62646240,10800,10830,10830,10800,497
|
|
20240311,123200,57271420,10830,10830,10830,10830,30
|
|
20240311,123100,56946520,10840,10840,10840,10840,0
|
|
20240311,123000,56946520,10840,10840,10840,10840,0
|
|
20240311,122900,56946520,10840,10840,10840,10840,10
|
|
20240311,122800,56838120,10830,10830,10830,10830,2
|
|
20240311,122700,56816460,10840,10840,10840,10840,62
|
|
20240311,122600,56144380,10840,10850,10850,10840,127
|
|
20240311,122500,54767560,10850,10850,10850,10850,1
|
|
20240311,122400,54756710,10850,10850,10850,10850,0
|
|
20240311,122300,54756710,10850,10850,10850,10850,3
|
|
20240311,122200,54724160,10850,10850,10850,10850,0
|
|
20240311,122100,54724160,10850,10850,10850,10850,0
|
|
20240311,122000,54724160,10850,10850,10850,10850,2
|
|
20240311,121900,54702460,10850,10850,10850,10850,0
|
|
20240311,121800,54702460,10850,10850,10850,10850,0
|
|
20240311,121700,54702460,10850,10850,10850,10850,1
|
|
20240311,121600,54691610,10850,10850,10850,10850,2
|
|
20240311,121500,54669910,10860,10860,10860,10860,0
|
|
20240311,121400,54669910,10860,10850,10860,10840,59
|
|
20240311,121300,54029690,10850,10850,10850,10850,2
|
|
20240311,121200,54007990,10850,10850,10850,10850,0
|
|
20240311,121100,54007990,10850,10850,10850,10850,0
|
|
20240311,121000,54007990,10850,10850,10850,10850,0
|
|
20240311,120900,54007990,10850,10850,10850,10850,0
|
|
20240311,120800,54007990,10850,10850,10850,10850,0
|
|
20240311,120700,54007990,10850,10850,10850,10850,0
|
|
20240311,120600,54007990,10850,10850,10850,10850,0
|
|
20240311,120500,54007990,10850,10850,10850,10850,2
|
|
20240311,120400,53986290,10850,10850,10850,10850,0
|
|
20240311,120300,53986290,10850,10850,10850,10850,0
|
|
20240311,120200,53986290,10850,10850,10850,10850,3
|
|
20240311,120100,53953740,10850,10850,10850,10850,0
|
|
20240311,120000,53953740,10850,10850,10850,10850,0
|
|
20240311,115900,53953740,10850,10850,10850,10850,0
|
|
20240311,115800,53953740,10850,10850,10850,10850,0
|
|
20240311,115700,53953740,10850,10850,10850,10850,1
|
|
20240311,115600,53942890,10850,10850,10850,10850,9
|
|
20240311,115500,53845240,10850,10850,10850,10850,0
|
|
20240311,115400,53845240,10850,10850,10850,10850,5
|
|
20240311,115300,53790990,10850,10850,10850,10850,0
|
|
20240311,115200,53790990,10850,10850,10850,10850,0
|
|
20240311,115100,53790990,10850,10850,10850,10850,29
|
|
20240311,115000,53476340,10850,10850,10850,10850,0
|
|
20240311,114900,53476340,10850,10850,10850,10850,0
|
|
20240311,114800,53476340,10850,10850,10850,10850,0
|
|
20240311,114700,53476340,10850,10850,10850,10850,0
|
|
20240311,114600,53476340,10850,10850,10850,10850,0
|
|
20240311,114500,53476340,10850,10850,10850,10850,0
|
|
20240311,114400,53476340,10850,10860,10860,10850,100
|
|
20240311,114300,52390840,10860,10860,10860,10860,0
|
|
20240311,114200,52390840,10860,10860,10860,10860,0
|
|
20240311,114100,52390840,10860,10860,10860,10860,3
|
|
20240311,114000,52358260,10860,10860,10860,10860,0
|
|
20240311,113900,52358260,10860,10860,10860,10860,0
|
|
20240311,113800,52358260,10860,10860,10860,10860,0
|
|
20240311,113700,52358260,10860,10860,10860,10860,0
|
|
20240311,113600,52358260,10860,10860,10860,10860,0
|
|
20240311,113500,52358260,10860,10860,10860,10860,0
|
|
20240311,113400,52358260,10860,10860,10860,10860,35
|
|
20240311,113300,51978160,10860,10860,10860,10860,0
|
|
20240311,113200,51978160,10860,10860,10860,10860,0
|
|
20240311,113100,51978160,10860,10860,10860,10860,0
|
|
20240311,113000,51978160,10860,10860,10860,10860,0
|
|
20240311,112900,51978160,10860,10860,10860,10860,0
|
|
20240311,112800,51978160,10860,10860,10860,10860,0
|
|
20240311,112700,51978160,10860,10860,10860,10860,66
|
|
20240311,112600,51261400,10870,10870,10870,10870,0
|
|
20240311,112500,51261400,10870,10870,10870,10870,0
|
|
20240311,112400,51261400,10870,10870,10870,10870,0
|
|
20240311,112300,51261400,10870,10870,10870,10870,0
|
|
20240311,112200,51261400,10870,10870,10870,10870,0
|
|
20240311,112100,51261400,10870,10870,10870,10870,0
|
|
20240311,112000,51261400,10870,10870,10870,10870,0
|
|
20240311,111900,51261400,10870,10870,10870,10870,0
|
|
20240311,111800,51261400,10870,10870,10870,10870,0
|
|
20240311,111700,51261400,10870,10870,10870,10870,99
|
|
20240311,111600,50185270,10870,10870,10870,10870,0
|
|
20240311,111500,50185270,10870,10870,10870,10870,0
|
|
20240311,111400,50185270,10870,10870,10870,10870,0
|
|
20240311,111300,50185270,10870,10870,10870,10870,0
|
|
20240311,111200,50185270,10870,10870,10870,10870,0
|
|
20240311,111100,50185270,10870,10870,10870,10870,0
|
|
20240311,111000,50185270,10870,10870,10870,10870,0
|
|
20240311,110900,50185270,10870,10870,10870,10870,0
|
|
20240311,110800,50185270,10870,10870,10870,10870,0
|
|
20240311,110700,50185270,10870,10870,10870,10870,1
|
|
20240311,110600,50174400,10870,10870,10870,10870,0
|
|
20240311,110500,50174400,10870,10870,10870,10870,0
|
|
20240311,110400,50174400,10870,10870,10870,10870,0
|
|
20240311,110300,50174400,10870,10850,10870,10850,500
|
|
20240311,110200,44744670,10830,10830,10830,10830,0
|
|
20240311,110100,44744670,10830,10850,10850,10830,141
|
|
20240311,110000,43215240,10860,10860,10860,10860,60
|
|
20240311,105900,42563640,10860,10860,10860,10860,0
|
|
20240311,105800,42563640,10860,10860,10860,10860,0
|
|
20240311,105700,42563640,10860,10860,10860,10860,0
|
|
20240311,105600,42563640,10860,10860,10860,10860,0
|
|
20240311,105500,42563640,10860,10860,10860,10860,1
|
|
20240311,105400,42552780,10840,10840,10840,10840,0
|
|
20240311,105300,42552780,10840,10840,10840,10840,0
|
|
20240311,105200,42552780,10840,10840,10840,10840,0
|
|
20240311,105100,42552780,10840,10840,10840,10840,0
|
|
20240311,105000,42552780,10840,10840,10840,10840,0
|
|
20240311,104900,42552780,10840,10840,10840,10840,0
|
|
20240311,104800,42552780,10840,10840,10840,10840,1
|
|
20240311,104700,42541940,10810,10810,10810,10810,0
|
|
20240311,104600,42541940,10810,10810,10810,10810,0
|
|
20240311,104500,42541940,10810,10810,10810,10810,0
|
|
20240311,104400,42541940,10810,10810,10810,10810,0
|
|
20240311,104300,42541940,10810,10810,10810,10810,0
|
|
20240311,104200,42541940,10810,10810,10810,10810,0
|
|
20240311,104100,42541940,10810,10810,10810,10810,0
|
|
20240311,104000,42541940,10810,10810,10810,10810,0
|
|
20240311,103900,42541940,10810,10810,10810,10810,0
|
|
20240311,103800,42541940,10810,10820,10820,10810,502
|
|
20240311,103700,37115310,10870,10870,10870,10870,0
|
|
20240311,103600,37115310,10870,10870,10870,10870,1
|
|
20240311,103500,37104440,10880,10880,10880,10880,0
|
|
20240311,103400,37104440,10880,10880,10880,10880,0
|
|
20240311,103300,37104440,10880,10880,10880,10880,0
|
|
20240311,103200,37104440,10880,10880,10880,10880,0
|
|
20240311,103100,37104440,10880,10880,10880,10880,0
|
|
20240311,103000,37104440,10880,10880,10880,10880,0
|
|
20240311,102900,37104440,10880,10880,10880,10880,1
|
|
20240311,102800,37093560,10800,10800,10800,10800,0
|
|
20240311,102700,37093560,10800,10880,10880,10800,679
|
|
20240311,102600,29753600,10880,10880,10880,10880,0
|
|
20240311,102500,29753600,10880,10880,10880,10880,0
|
|
20240311,102400,29753600,10880,10880,10880,10880,0
|
|
20240311,102300,29753600,10880,10880,10880,10880,0
|
|
20240311,102200,29753600,10880,10880,10880,10880,10
|
|
20240311,102100,29644800,10860,10860,10860,10860,0
|
|
20240311,102000,29644800,10860,10860,10860,10860,0
|
|
20240311,101900,29644800,10860,10860,10860,10860,0
|
|
20240311,101800,29644800,10860,10860,10860,10860,0
|
|
20240311,101700,29644800,10860,10860,10860,10860,0
|
|
20240311,101600,29644800,10860,10860,10860,10860,0
|
|
20240311,101500,29644800,10860,10860,10860,10860,135
|
|
20240311,101400,28178700,10860,10860,10860,10860,0
|
|
20240311,101300,28178700,10860,10860,10860,10860,66
|
|
20240311,101200,27461940,10860,10860,10860,10860,0
|
|
20240311,101100,27461940,10860,10860,10860,10860,0
|
|
20240311,101000,27461940,10860,10860,10860,10860,0
|
|
20240311,100900,27461940,10860,10860,10860,10860,5
|
|
20240311,100800,27407640,10860,10860,10860,10860,0
|
|
20240311,100700,27407640,10860,10860,10860,10860,0
|
|
20240311,100600,27407640,10860,10860,10860,10860,0
|
|
20240311,100500,27407640,10860,10860,10860,10860,504
|
|
20240311,100400,21934200,10860,10860,10860,10860,0
|
|
20240311,100300,21934200,10860,10860,10860,10860,134
|
|
20240311,100200,20478960,10890,10890,10890,10890,0
|
|
20240311,100100,20478960,10890,10890,10890,10890,0
|
|
20240311,100000,20478960,10890,10890,10890,10890,7
|
|
20240311,095900,20402730,10890,10890,10890,10890,0
|
|
20240311,095800,20402730,10890,10890,10890,10890,0
|
|
20240311,095700,20402730,10890,10890,10890,10890,0
|
|
20240311,095600,20402730,10890,10890,10890,10890,0
|
|
20240311,095500,20402730,10890,10890,10890,10890,0
|
|
20240311,095400,20402730,10890,10890,10890,10890,0
|
|
20240311,095300,20402730,10890,10890,10890,10890,0
|
|
20240311,095200,20402730,10890,10890,10890,10890,0
|
|
20240311,095100,20402730,10890,10890,10890,10890,0
|
|
20240311,095000,20402730,10890,10890,10890,10890,0
|
|
20240311,094900,20402730,10890,10890,10890,10890,0
|
|
20240311,094800,20402730,10890,10890,10890,10890,0
|
|
20240311,094700,20402730,10890,10890,10890,10890,0
|
|
20240311,094600,20402730,10890,10890,10890,10890,0
|
|
20240311,094500,20402730,10890,10890,10890,10890,2
|
|
20240311,094400,20380950,10890,10890,10890,10890,1
|
|
20240311,094300,20370060,10890,10890,10890,10890,0
|
|
20240311,094200,20370060,10890,10890,10890,10890,53
|
|
20240311,094100,19792890,10890,10870,10890,10870,152
|
|
20240311,094000,18139880,10870,10870,10870,10870,0
|
|
20240311,093900,18139880,10870,10850,10870,10850,50
|
|
20240311,093800,17596400,10850,10860,10860,10850,2
|
|
20240311,093700,17574690,10800,10850,10850,10800,500
|
|
20240311,093600,12168930,10850,10850,10850,10850,0
|
|
20240311,093500,12168930,10850,10850,10850,10850,27
|
|
20240311,093400,11875980,10840,10840,10840,10840,3
|
|
20240311,093300,11843460,10840,10840,10840,10840,5
|
|
20240311,093200,11789260,10840,10840,10840,10840,13
|
|
20240311,093100,11648340,10840,10840,10840,10840,1
|
|
20240311,093000,11637500,10830,10830,10830,10830,15
|
|
20240311,092900,11475050,10830,10830,10830,10830,2
|
|
20240311,092800,11453390,10820,10840,10840,10820,30
|
|
20240311,092700,11128430,10830,10830,10830,10830,0
|
|
20240311,092600,11128430,10830,10830,10830,10830,10
|
|
20240311,092500,11020130,10840,10840,10840,10840,0
|
|
20240311,092400,11020130,10840,10840,10840,10840,29
|
|
20240311,092300,10705770,10840,10850,10850,10840,105
|
|
20240311,092200,9567270,10890,10890,10890,10890,23
|
|
20240311,092100,9316800,10890,10850,10890,10850,50
|
|
20240311,092000,8772660,10840,10850,10850,10840,46
|
|
20240311,091900,8273620,10850,10850,10850,10850,8
|
|
20240311,091800,8186820,10850,10930,10930,10850,117
|
|
20240311,091700,6916190,10860,10860,10860,10860,0
|
|
20240311,091600,6916190,10860,10860,10860,10860,0
|
|
20240311,091500,6916190,10860,10860,10860,10860,0
|
|
20240311,091400,6916190,10860,10860,10860,10860,0
|
|
20240311,091300,6916190,10860,10880,10880,10860,53
|
|
20240311,091200,6339610,10880,10880,10880,10880,100
|
|
20240311,091100,5251610,10880,10880,10880,10880,5
|
|
20240311,091000,5197210,10880,10880,10880,10880,47
|
|
20240311,090900,4685850,10880,10980,10980,10880,104
|
|
20240311,090800,3553590,10880,10880,10880,10880,0
|
|
20240311,090700,3553590,10880,10870,10880,10870,270
|
|
20240311,090600,616870,10880,10880,10880,10880,0
|
|
20240311,090500,616870,10880,10880,10880,10880,0
|
|
20240311,090400,616870,10880,10880,10880,10880,1
|
|
20240311,090300,605990,10820,10820,10820,10820,0
|
|
20240311,090200,605990,10820,10820,10820,10820,0
|
|
20240311,090100,605990,10820,10820,10820,10820,0
|
|
20240311,090000,605990,10820,10820,10820,10820,55
|