610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,190700,144900440,11060,11060,11060,11060,77
|
|
20240306,190600,144900440,11060,11060,11060,11060,0
|
|
20240306,190500,144900440,11060,11060,11060,11060,0
|
|
20240306,190400,144900440,11060,11060,11060,11060,0
|
|
20240306,190300,144900440,11060,11060,11060,11060,0
|
|
20240306,190200,144900440,11060,11060,11060,11060,0
|
|
20240306,190100,144900440,11060,11060,11060,11060,0
|
|
20240306,190000,144900440,11060,11060,11060,11060,0
|
|
20240306,185900,144900440,11060,11060,11060,11060,0
|
|
20240306,185800,144900440,11060,11060,11060,11060,0
|
|
20240306,185700,144900440,11060,11060,11060,11060,0
|
|
20240306,185600,144900440,11060,11060,11060,11060,0
|
|
20240306,185500,144900440,11060,11060,11060,11060,0
|
|
20240306,185400,144900440,11060,11060,11060,11060,0
|
|
20240306,185300,144900440,11060,11060,11060,11060,0
|
|
20240306,185200,144900440,11060,11060,11060,11060,0
|
|
20240306,185100,144900440,11060,11060,11060,11060,0
|
|
20240306,185000,144900440,11060,11060,11060,11060,0
|
|
20240306,184900,144900440,11060,11060,11060,11060,0
|
|
20240306,184800,144900440,11060,11060,11060,11060,0
|
|
20240306,184700,144900440,11060,11060,11060,11060,0
|
|
20240306,184600,144900440,11060,11060,11060,11060,0
|
|
20240306,184500,144900440,11060,11060,11060,11060,0
|
|
20240306,184400,144900440,11060,11060,11060,11060,0
|
|
20240306,184300,144900440,11060,11060,11060,11060,0
|
|
20240306,184200,144900440,11060,11060,11060,11060,0
|
|
20240306,184100,144900440,11060,11060,11060,11060,0
|
|
20240306,184000,144900440,11060,11060,11060,11060,0
|
|
20240306,183900,144900440,11060,11060,11060,11060,0
|
|
20240306,183800,144900440,11060,11060,11060,11060,0
|
|
20240306,183700,144900440,11060,11060,11060,11060,77
|
|
20240306,183600,144900440,11060,11060,11060,11060,0
|
|
20240306,183500,144900440,11060,11060,11060,11060,0
|
|
20240306,183400,144900440,11060,11060,11060,11060,0
|
|
20240306,183300,144900440,11060,11060,11060,11060,0
|
|
20240306,183200,144900440,11060,11060,11060,11060,0
|
|
20240306,183100,144900440,11060,11060,11060,11060,0
|
|
20240306,183000,144900440,11060,11060,11060,11060,0
|
|
20240306,182900,144900440,11060,11060,11060,11060,0
|
|
20240306,182800,144900440,11060,11060,11060,11060,0
|
|
20240306,182700,144900440,11060,11060,11060,11060,0
|
|
20240306,182600,144900440,11060,11060,11060,11060,0
|
|
20240306,182500,144900440,11060,11060,11060,11060,0
|
|
20240306,182400,144900440,11060,11060,11060,11060,0
|
|
20240306,182300,144900440,11060,11060,11060,11060,0
|
|
20240306,182200,144900440,11060,11060,11060,11060,0
|
|
20240306,182100,144900440,11060,11060,11060,11060,0
|
|
20240306,182000,144900440,11060,11060,11060,11060,0
|
|
20240306,181900,144900440,11060,11060,11060,11060,0
|
|
20240306,181800,144900440,11060,11060,11060,11060,0
|
|
20240306,181700,144900440,11060,11060,11060,11060,0
|
|
20240306,181600,144900440,11060,11060,11060,11060,0
|
|
20240306,181500,144900440,11060,11060,11060,11060,0
|
|
20240306,181400,144900440,11060,11060,11060,11060,0
|
|
20240306,181300,144900440,11060,11060,11060,11060,0
|
|
20240306,181200,144900440,11060,11060,11060,11060,0
|
|
20240306,181100,144900440,11060,11060,11060,11060,0
|
|
20240306,181000,144900440,11060,11060,11060,11060,0
|
|
20240306,180900,144900440,11060,11060,11060,11060,0
|
|
20240306,180800,144900440,11060,11060,11060,11060,0
|
|
20240306,180700,144900440,11060,11060,11060,11060,77
|
|
20240306,180600,144900440,11060,11060,11060,11060,0
|
|
20240306,180500,144900440,11060,11060,11060,11060,0
|
|
20240306,180400,144900440,11060,11060,11060,11060,0
|
|
20240306,180300,144900440,11060,11060,11060,11060,0
|
|
20240306,180200,144900440,11060,11060,11060,11060,0
|
|
20240306,180100,144900440,11060,11060,11060,11060,0
|
|
20240306,180000,144900440,11060,11060,11060,11060,0
|
|
20240306,175900,144900440,11060,11060,11060,11060,0
|
|
20240306,175800,144900440,11060,11060,11060,11060,0
|
|
20240306,175700,144900440,11060,11060,11060,11060,0
|
|
20240306,175600,144900440,11060,11060,11060,11060,0
|
|
20240306,175500,144900440,11060,11060,11060,11060,0
|
|
20240306,175400,144900440,11060,11060,11060,11060,0
|
|
20240306,175300,144900440,11060,11060,11060,11060,0
|
|
20240306,175200,144900440,11060,11060,11060,11060,0
|
|
20240306,175100,144900440,11060,11060,11060,11060,0
|
|
20240306,175000,144900440,11060,11060,11060,11060,0
|
|
20240306,174900,144900440,11060,11060,11060,11060,0
|
|
20240306,174800,144900440,11060,11060,11060,11060,0
|
|
20240306,174700,144900440,11060,11060,11060,11060,0
|
|
20240306,174600,144900440,11060,11060,11060,11060,0
|
|
20240306,174500,144900440,11060,11060,11060,11060,0
|
|
20240306,174400,144900440,11060,11060,11060,11060,0
|
|
20240306,174300,144900440,11060,11060,11060,11060,0
|
|
20240306,174200,144900440,11060,11060,11060,11060,0
|
|
20240306,174100,144900440,11060,11060,11060,11060,0
|
|
20240306,174000,144900440,11060,11060,11060,11060,0
|
|
20240306,173900,144900440,11060,11060,11060,11060,0
|
|
20240306,173800,144900440,11060,11060,11060,11060,0
|
|
20240306,173700,144900440,11060,11060,11060,11060,77
|
|
20240306,173600,144900440,11060,11060,11060,11060,0
|
|
20240306,173500,144900440,11060,11060,11060,11060,0
|
|
20240306,173400,144900440,11060,11060,11060,11060,0
|
|
20240306,173300,144900440,11060,11060,11060,11060,0
|
|
20240306,173200,144900440,11060,11060,11060,11060,0
|
|
20240306,173100,144900440,11060,11060,11060,11060,0
|
|
20240306,173000,144900440,11060,11060,11060,11060,0
|
|
20240306,172900,144900440,11060,11060,11060,11060,0
|
|
20240306,172800,144900440,11060,11060,11060,11060,0
|
|
20240306,172700,144900440,11060,11060,11060,11060,0
|
|
20240306,172600,144900440,11060,11060,11060,11060,0
|
|
20240306,172500,144900440,11060,11060,11060,11060,0
|
|
20240306,172400,144900440,11060,11060,11060,11060,0
|
|
20240306,172300,144900440,11060,11060,11060,11060,0
|
|
20240306,172200,144900440,11060,11060,11060,11060,0
|
|
20240306,172100,144900440,11060,11060,11060,11060,0
|
|
20240306,172000,144900440,11060,11060,11060,11060,0
|
|
20240306,171900,144900440,11060,11060,11060,11060,0
|
|
20240306,171800,144900440,11060,11060,11060,11060,0
|
|
20240306,171700,144900440,11060,11060,11060,11060,0
|
|
20240306,171600,144900440,11060,11060,11060,11060,0
|
|
20240306,171500,144900440,11060,11060,11060,11060,0
|
|
20240306,171400,144900440,11060,11060,11060,11060,0
|
|
20240306,171300,144900440,11060,11060,11060,11060,0
|
|
20240306,171200,144900440,11060,11060,11060,11060,0
|
|
20240306,171100,144900440,11060,11060,11060,11060,0
|
|
20240306,171000,144900440,11060,11060,11060,11060,0
|
|
20240306,170900,144900440,11060,11060,11060,11060,0
|
|
20240306,170800,144900440,11060,11060,11060,11060,0
|
|
20240306,170700,144900440,11060,11060,11060,11060,77
|
|
20240306,170600,144900440,11060,11060,11060,11060,0
|
|
20240306,170500,144900440,11060,11060,11060,11060,0
|
|
20240306,170400,144900440,11060,11060,11060,11060,0
|
|
20240306,170300,144900440,11060,11060,11060,11060,0
|
|
20240306,170200,144900440,11060,11060,11060,11060,0
|
|
20240306,170100,144900440,11060,11060,11060,11060,0
|
|
20240306,170000,144900440,11060,11060,11060,11060,0
|
|
20240306,165900,144900440,11060,11060,11060,11060,0
|
|
20240306,165800,144900440,11060,11060,11060,11060,0
|
|
20240306,165700,144900440,11060,11060,11060,11060,0
|
|
20240306,165600,144900440,11060,11060,11060,11060,0
|
|
20240306,165500,144900440,11060,11060,11060,11060,0
|
|
20240306,165400,144900440,11060,11060,11060,11060,0
|
|
20240306,165300,144900440,11060,11060,11060,11060,0
|
|
20240306,165200,144900440,11060,11060,11060,11060,0
|
|
20240306,165100,144900440,11060,11060,11060,11060,0
|
|
20240306,165000,144900440,11060,11060,11060,11060,0
|
|
20240306,164900,144900440,11060,11060,11060,11060,0
|
|
20240306,164800,144900440,11060,11060,11060,11060,0
|
|
20240306,164700,144900440,11060,11060,11060,11060,0
|
|
20240306,164600,144900440,11060,11060,11060,11060,0
|
|
20240306,164500,144900440,11060,11060,11060,11060,0
|
|
20240306,164400,144900440,11060,11060,11060,11060,0
|
|
20240306,164300,144900440,11060,11060,11060,11060,0
|
|
20240306,164200,144900440,11060,11060,11060,11060,0
|
|
20240306,164100,144900440,11060,11060,11060,11060,0
|
|
20240306,164000,144900440,11060,11060,11060,11060,0
|
|
20240306,163900,144900440,11060,11060,11060,11060,0
|
|
20240306,163800,144900440,11060,11060,11060,11060,0
|
|
20240306,163700,144900440,11060,11060,11060,11060,77
|
|
20240306,163600,144900440,11060,11060,11060,11060,0
|
|
20240306,163500,144900440,11060,11060,11060,11060,0
|
|
20240306,163400,144900440,11060,11060,11060,11060,0
|
|
20240306,163300,144900440,11060,11060,11060,11060,0
|
|
20240306,163200,144900440,11060,11060,11060,11060,0
|
|
20240306,163100,144900440,11060,11060,11060,11060,0
|
|
20240306,163000,144900440,11060,11060,11060,11060,0
|
|
20240306,162900,144900440,11060,11060,11060,11060,0
|
|
20240306,162800,144900440,11060,11060,11060,11060,0
|
|
20240306,162700,144900440,11060,11060,11060,11060,0
|
|
20240306,162600,144900440,11060,11060,11060,11060,0
|
|
20240306,162500,144900440,11060,11060,11060,11060,0
|
|
20240306,162400,144900440,11060,11060,11060,11060,0
|
|
20240306,162300,144900440,11060,11060,11060,11060,0
|
|
20240306,162200,144900440,11060,11060,11060,11060,0
|
|
20240306,162100,144900440,11060,11060,11060,11060,0
|
|
20240306,162000,144900440,11060,11060,11060,11060,0
|
|
20240306,161900,144900440,11060,11060,11060,11060,0
|
|
20240306,161800,144900440,11060,11060,11060,11060,0
|
|
20240306,161700,144900440,11060,11060,11060,11060,0
|
|
20240306,161600,144900440,11060,11060,11060,11060,0
|
|
20240306,161500,144900440,11060,11060,11060,11060,0
|
|
20240306,161400,144900440,11060,11060,11060,11060,0
|
|
20240306,161300,144900440,11060,11060,11060,11060,0
|
|
20240306,161200,144900440,11060,11060,11060,11060,0
|
|
20240306,161100,144900440,11060,11060,11060,11060,0
|
|
20240306,161000,144900440,11060,11060,11060,11060,0
|
|
20240306,160900,144900440,11060,11060,11060,11060,0
|
|
20240306,160800,144900440,11060,11060,11060,11060,0
|
|
20240306,160700,144900440,11060,11060,11060,11060,77
|
|
20240306,160600,144900440,11060,11060,11060,11060,0
|
|
20240306,160500,144900440,11060,11060,11060,11060,0
|
|
20240306,160400,144900440,11060,11060,11060,11060,0
|
|
20240306,160300,144900440,11060,11060,11060,11060,0
|
|
20240306,160200,144900440,11060,11060,11060,11060,0
|
|
20240306,160100,144900440,11060,11060,11060,11060,0
|
|
20240306,160000,144900440,11060,11060,11060,11060,0
|
|
20240306,155900,144900440,11060,11060,11060,11060,0
|
|
20240306,155800,144900440,11060,11060,11060,11060,0
|
|
20240306,155700,144900440,11060,11060,11060,11060,0
|
|
20240306,155600,144900440,11060,11060,11060,11060,0
|
|
20240306,155500,144900440,11060,11060,11060,11060,0
|
|
20240306,155400,144900440,11060,11060,11060,11060,0
|
|
20240306,155300,144900440,11060,11060,11060,11060,0
|
|
20240306,155200,144900440,11060,11060,11060,11060,0
|
|
20240306,155100,144900440,11060,11060,11060,11060,0
|
|
20240306,155000,144900440,11060,11060,11060,11060,0
|
|
20240306,154900,144900440,11060,11060,11060,11060,0
|
|
20240306,154800,144900440,11060,11060,11060,11060,0
|
|
20240306,154700,144900440,11060,11060,11060,11060,0
|
|
20240306,154600,144900440,11060,11060,11060,11060,0
|
|
20240306,154500,144900440,11060,11060,11060,11060,0
|
|
20240306,154400,144900440,11060,11060,11060,11060,0
|
|
20240306,154300,144900440,11060,11060,11060,11060,0
|
|
20240306,154200,144900440,11060,11060,11060,11060,0
|
|
20240306,154100,144900440,11060,11060,11060,11060,0
|
|
20240306,154000,144900440,11060,11060,11060,11060,0
|
|
20240306,153900,144900440,11060,11060,11060,11060,0
|
|
20240306,153800,144900440,11060,11060,11060,11060,0
|
|
20240306,153700,144900440,11060,11060,11060,11060,77
|
|
20240306,153600,144900440,11060,11060,11060,11060,0
|
|
20240306,153500,144900440,11060,11060,11060,11060,0
|
|
20240306,153400,144900440,11060,11060,11060,11060,0
|
|
20240306,153300,144900440,11060,11060,11060,11060,0
|
|
20240306,153200,144900440,11060,11060,11060,11060,0
|
|
20240306,153100,144900440,11060,11060,11060,11060,0
|
|
20240306,153000,144900440,11060,11060,11060,11060,77
|
|
20240306,152900,144048820,11090,11090,11090,11090,0
|
|
20240306,152800,144048820,11090,11090,11090,11090,0
|
|
20240306,152700,144048820,11090,11090,11090,11090,0
|
|
20240306,152600,144048820,11090,11090,11090,11090,0
|
|
20240306,152500,144048820,11090,11090,11090,11090,0
|
|
20240306,152400,144048820,11090,11090,11090,11090,0
|
|
20240306,152300,144048820,11090,11090,11090,11090,0
|
|
20240306,152200,144048820,11090,11090,11090,11090,0
|
|
20240306,152100,144048820,11090,11090,11090,11090,0
|
|
20240306,152000,144048820,11090,11090,11090,11090,0
|
|
20240306,151900,144048820,11090,11090,11090,11090,0
|
|
20240306,151800,144048820,11090,11090,11090,11090,38
|
|
20240306,151700,143627400,11090,11090,11090,11090,0
|
|
20240306,151600,143627400,11090,11090,11090,11090,1
|
|
20240306,151500,143616310,11050,11050,11050,11050,1
|
|
20240306,151400,143605260,11100,11100,11100,11100,0
|
|
20240306,151300,143605260,11100,11100,11100,11100,0
|
|
20240306,151200,143605260,11100,11100,11100,11100,0
|
|
20240306,151100,143605260,11100,11100,11100,11100,0
|
|
20240306,151000,143605260,11100,11100,11100,11100,0
|
|
20240306,150900,143605260,11100,11100,11100,11100,1
|
|
20240306,150800,143594160,11050,11050,11050,11050,0
|
|
20240306,150700,143594160,11050,11050,11050,11050,1
|
|
20240306,150600,143583110,11050,11050,11050,11050,1
|
|
20240306,150500,143572060,11100,11100,11100,11100,0
|
|
20240306,150400,143572060,11100,11100,11100,11100,0
|
|
20240306,150300,143572060,11100,11100,11100,11100,0
|
|
20240306,150200,143572060,11100,11100,11100,11100,1
|
|
20240306,150100,143560960,11100,11040,11110,11040,3
|
|
20240306,150000,143527710,11100,11100,11100,11100,5
|
|
20240306,145900,143472210,11110,11110,11110,11110,0
|
|
20240306,145800,143472210,11110,11090,11110,11090,100
|
|
20240306,145700,142361800,11020,11020,11020,11020,0
|
|
20240306,145600,142361800,11020,11030,11030,11020,61
|
|
20240306,145500,141688980,11100,11100,11100,11100,0
|
|
20240306,145400,141688980,11100,11100,11100,11100,0
|
|
20240306,145300,141688980,11100,11100,11100,11100,0
|
|
20240306,145200,141688980,11100,11100,11100,11100,0
|
|
20240306,145100,141688980,11100,11100,11100,11100,0
|
|
20240306,145000,141688980,11100,11100,11100,11100,1
|
|
20240306,144900,141677880,11020,11030,11030,11020,874
|
|
20240306,144800,132044420,11110,11060,11110,11060,5
|
|
20240306,144700,131988980,11100,11060,11110,11060,12
|
|
20240306,144600,131855900,11100,11060,11110,11060,9
|
|
20240306,144500,131756090,11100,11060,11110,11060,13
|
|
20240306,144400,131611930,11100,11100,11110,11060,13
|
|
20240306,144300,131467770,11110,11060,11110,11060,8
|
|
20240306,144200,131379080,11100,11060,11110,11060,6
|
|
20240306,144100,131312550,11100,11100,11100,11060,7
|
|
20240306,144000,131234930,11110,11060,11110,11060,2
|
|
20240306,143900,131212760,11100,11030,11110,11030,4
|
|
20240306,143800,131168460,11100,11100,11100,11100,0
|
|
20240306,143700,131168460,11100,11060,11110,11060,3
|
|
20240306,143600,131135190,11030,11030,11030,11030,0
|
|
20240306,143500,131135190,11030,11030,11030,11030,0
|
|
20240306,143400,131135190,11030,11030,11030,11030,0
|
|
20240306,143300,131135190,11030,11030,11030,11030,0
|
|
20240306,143200,131135190,11030,11030,11030,11030,0
|
|
20240306,143100,131135190,11030,11030,11030,11030,0
|
|
20240306,143000,131135190,11030,11030,11030,11030,0
|
|
20240306,142900,131135190,11030,11100,11100,11030,2
|
|
20240306,142800,131113060,11110,11060,11110,11060,2
|
|
20240306,142700,131090890,11040,11040,11040,11040,0
|
|
20240306,142600,131090890,11040,11040,11040,11040,0
|
|
20240306,142500,131090890,11040,11040,11040,11040,0
|
|
20240306,142400,131090890,11040,11040,11040,11040,0
|
|
20240306,142300,131090890,11040,11040,11040,11040,149
|
|
20240306,142200,129445930,11030,11030,11030,11030,0
|
|
20240306,142100,129445930,11030,11040,11040,11030,1000
|
|
20240306,142000,118413940,11040,11040,11040,11040,0
|
|
20240306,141900,118413940,11040,11040,11040,11040,0
|
|
20240306,141800,118413940,11040,11040,11040,11040,1
|
|
20240306,141700,118402900,11030,11030,11030,11030,0
|
|
20240306,141600,118402900,11030,11030,11030,11030,0
|
|
20240306,141500,118402900,11030,11030,11030,11030,0
|
|
20240306,141400,118402900,11030,11030,11030,11030,0
|
|
20240306,141300,118402900,11030,11030,11030,11030,1
|
|
20240306,141200,118391870,11050,11050,11050,11050,0
|
|
20240306,141100,118391870,11050,11070,11070,11040,1045
|
|
20240306,141000,106843600,11070,11070,11070,11070,0
|
|
20240306,140900,106843600,11070,11070,11070,11070,0
|
|
20240306,140800,106843600,11070,11070,11070,11070,0
|
|
20240306,140700,106843600,11070,11070,11070,11070,60
|
|
20240306,140600,106179400,11070,11070,11070,11070,0
|
|
20240306,140500,106179400,11070,11070,11070,11070,0
|
|
20240306,140400,106179400,11070,11070,11070,11070,0
|
|
20240306,140300,106179400,11070,11070,11070,11070,0
|
|
20240306,140200,106179400,11070,11070,11070,11070,1
|
|
20240306,140100,106168330,11110,11110,11110,11110,0
|
|
20240306,140000,106168330,11110,11110,11110,11110,0
|
|
20240306,135900,106168330,11110,11110,11110,11110,0
|
|
20240306,135800,106168330,11110,11080,11110,11080,10
|
|
20240306,135700,106057260,11070,11070,11070,11070,0
|
|
20240306,135600,106057260,11070,11070,11070,11070,0
|
|
20240306,135500,106057260,11070,11070,11070,11070,0
|
|
20240306,135400,106057260,11070,11070,11070,11070,0
|
|
20240306,135300,106057260,11070,11070,11070,11070,0
|
|
20240306,135200,106057260,11070,11070,11070,11070,362
|
|
20240306,135100,102049920,11050,11050,11050,11050,1
|
|
20240306,135000,102038870,11040,11070,11070,11040,2000
|
|
20240306,134900,79925590,11110,11100,11110,11100,2
|
|
20240306,134800,79903380,11070,11100,11100,11070,1000
|
|
20240306,134700,68827490,11100,11100,11100,11100,0
|
|
20240306,134600,68827490,11100,11100,11100,11100,14
|
|
20240306,134500,68672090,11100,11090,11100,11090,101
|
|
20240306,134400,67551000,11090,11090,11090,11090,0
|
|
20240306,134300,67551000,11090,11090,11090,11090,0
|
|
20240306,134200,67551000,11090,11090,11090,11090,0
|
|
20240306,134100,67551000,11090,11090,11090,11090,0
|
|
20240306,134000,67551000,11090,11090,11090,11090,0
|
|
20240306,133900,67551000,11090,11090,11090,11090,0
|
|
20240306,133800,67551000,11090,11090,11090,11090,0
|
|
20240306,133700,67551000,11090,11090,11090,11090,0
|
|
20240306,133600,67551000,11090,11090,11090,11090,0
|
|
20240306,133500,67551000,11090,11090,11090,11090,1
|
|
20240306,133400,67539910,11090,11090,11090,11090,0
|
|
20240306,133300,67539910,11090,11090,11090,11090,0
|
|
20240306,133200,67539910,11090,11090,11090,11090,0
|
|
20240306,133100,67539910,11090,11090,11090,11090,0
|
|
20240306,133000,67539910,11090,11090,11090,11090,0
|
|
20240306,132900,67539910,11090,11090,11090,11090,0
|
|
20240306,132800,67539910,11090,11090,11090,11090,0
|
|
20240306,132700,67539910,11090,11090,11090,11090,0
|
|
20240306,132600,67539910,11090,11090,11090,11090,0
|
|
20240306,132500,67539910,11090,11090,11090,11090,2
|
|
20240306,132400,67517730,11090,11090,11090,11090,0
|
|
20240306,132300,67517730,11090,11090,11090,11090,0
|
|
20240306,132200,67517730,11090,11090,11090,11090,1
|
|
20240306,132100,67506640,11090,11090,11090,11090,0
|
|
20240306,132000,67506640,11090,11090,11090,11090,0
|
|
20240306,131900,67506640,11090,11090,11090,11090,0
|
|
20240306,131800,67506640,11090,11090,11090,11090,7
|
|
20240306,131700,67429010,11080,11080,11080,11080,1
|
|
20240306,131600,67417930,11080,11080,11080,11080,0
|
|
20240306,131500,67417930,11080,11080,11080,11080,0
|
|
20240306,131400,67417930,11080,11080,11080,11080,0
|
|
20240306,131300,67417930,11080,11080,11080,11080,0
|
|
20240306,131200,67417930,11080,11080,11080,11080,0
|
|
20240306,131100,67417930,11080,11080,11080,11080,0
|
|
20240306,131000,67417930,11080,11080,11080,11080,0
|
|
20240306,130900,67417930,11080,11080,11080,11080,0
|
|
20240306,130800,67417930,11080,11080,11080,11080,1
|
|
20240306,130700,67406850,11080,11080,11080,11080,0
|
|
20240306,130600,67406850,11080,11080,11080,11080,0
|
|
20240306,130500,67406850,11080,11080,11080,11080,0
|
|
20240306,130400,67406850,11080,11080,11080,11080,0
|
|
20240306,130300,67406850,11080,11080,11080,11080,0
|
|
20240306,130200,67406850,11080,11080,11080,11080,0
|
|
20240306,130100,67406850,11080,11080,11080,11080,0
|
|
20240306,130000,67406850,11080,11080,11080,11080,0
|
|
20240306,125900,67406850,11080,11080,11080,11080,0
|
|
20240306,125800,67406850,11080,11080,11080,11080,1
|
|
20240306,125700,67395770,11090,11090,11090,11090,0
|
|
20240306,125600,67395770,11090,11090,11090,11090,0
|
|
20240306,125500,67395770,11090,11090,11090,11090,0
|
|
20240306,125400,67395770,11090,11090,11090,11090,1
|
|
20240306,125300,67384680,11080,11080,11080,11080,0
|
|
20240306,125200,67384680,11080,11080,11080,11080,0
|
|
20240306,125100,67384680,11080,11080,11080,11080,0
|
|
20240306,125000,67384680,11080,11080,11080,11080,1
|
|
20240306,124900,67373600,11080,11080,11080,11080,0
|
|
20240306,124800,67373600,11080,11080,11080,11080,0
|
|
20240306,124700,67373600,11080,11080,11080,11080,0
|
|
20240306,124600,67373600,11080,11080,11080,11080,0
|
|
20240306,124500,67373600,11080,11080,11080,11080,0
|
|
20240306,124400,67373600,11080,11080,11080,11080,0
|
|
20240306,124300,67373600,11080,11080,11080,11080,0
|
|
20240306,124200,67373600,11080,11080,11080,11080,0
|
|
20240306,124100,67373600,11080,11080,11080,11080,1
|
|
20240306,124000,67362520,11070,11070,11070,11070,0
|
|
20240306,123900,67362520,11070,11070,11070,11070,0
|
|
20240306,123800,67362520,11070,11070,11070,11070,0
|
|
20240306,123700,67362520,11070,11070,11070,11070,0
|
|
20240306,123600,67362520,11070,11070,11070,11070,0
|
|
20240306,123500,67362520,11070,11070,11070,11070,0
|
|
20240306,123400,67362520,11070,11070,11070,11070,0
|
|
20240306,123300,67362520,11070,11070,11070,11070,0
|
|
20240306,123200,67362520,11070,11070,11070,11070,293
|
|
20240306,123100,64119010,11060,11060,11060,11060,2
|
|
20240306,123000,64096890,11060,11060,11060,11060,0
|
|
20240306,122900,64096890,11060,11070,11070,11060,71
|
|
20240306,122800,63310940,11060,11060,11060,11060,31
|
|
20240306,122700,62968080,11060,11060,11060,11060,200
|
|
20240306,122600,60756080,11060,11060,11060,11060,0
|
|
20240306,122500,60756080,11060,11070,11070,11060,1269
|
|
20240306,122400,46716730,11070,11070,11070,11070,0
|
|
20240306,122300,46716730,11070,11070,11070,11070,1
|
|
20240306,122200,46705660,11070,11070,11070,11070,0
|
|
20240306,122100,46705660,11070,11070,11070,11070,0
|
|
20240306,122000,46705660,11070,11070,11070,11070,0
|
|
20240306,121900,46705660,11070,11070,11070,11070,0
|
|
20240306,121800,46705660,11070,11070,11070,11070,0
|
|
20240306,121700,46705660,11070,11070,11070,11070,0
|
|
20240306,121600,46705660,11070,11070,11070,11070,0
|
|
20240306,121500,46705660,11070,11070,11070,11070,0
|
|
20240306,121400,46705660,11070,11070,11070,11070,1
|
|
20240306,121300,46694590,11070,11070,11070,11070,0
|
|
20240306,121200,46694590,11070,11070,11070,11070,0
|
|
20240306,121100,46694590,11070,11070,11070,11070,0
|
|
20240306,121000,46694590,11070,11070,11070,11070,0
|
|
20240306,120900,46694590,11070,11070,11070,11070,0
|
|
20240306,120800,46694590,11070,11070,11070,11070,0
|
|
20240306,120700,46694590,11070,11070,11070,11070,0
|
|
20240306,120600,46694590,11070,11070,11070,11070,0
|
|
20240306,120500,46694590,11070,11070,11070,11070,2
|
|
20240306,120400,46672450,11070,11070,11070,11070,1
|
|
20240306,120300,46661380,11070,11070,11070,11070,0
|
|
20240306,120200,46661380,11070,11070,11070,11070,0
|
|
20240306,120100,46661380,11070,11070,11070,11070,0
|
|
20240306,120000,46661380,11070,11070,11070,11070,0
|
|
20240306,115900,46661380,11070,11070,11070,11070,0
|
|
20240306,115800,46661380,11070,11070,11070,11070,0
|
|
20240306,115700,46661380,11070,11070,11070,11070,1
|
|
20240306,115600,46650310,11100,11100,11100,11100,0
|
|
20240306,115500,46650310,11100,11100,11100,11100,0
|
|
20240306,115400,46650310,11100,11100,11100,11100,0
|
|
20240306,115300,46650310,11100,11100,11100,11100,0
|
|
20240306,115200,46650310,11100,11100,11100,11100,0
|
|
20240306,115100,46650310,11100,11100,11100,11100,0
|
|
20240306,115000,46650310,11100,11100,11100,11100,0
|
|
20240306,114900,46650310,11100,11100,11100,11100,0
|
|
20240306,114800,46650310,11100,11100,11100,11100,1
|
|
20240306,114700,46639210,11070,11070,11070,11070,0
|
|
20240306,114600,46639210,11070,11070,11070,11070,1
|
|
20240306,114500,46628140,11070,11070,11070,11070,0
|
|
20240306,114400,46628140,11070,11070,11070,11070,0
|
|
20240306,114300,46628140,11070,11070,11070,11070,0
|
|
20240306,114200,46628140,11070,11070,11070,11070,0
|
|
20240306,114100,46628140,11070,11070,11070,11070,0
|
|
20240306,114000,46628140,11070,11070,11070,11070,0
|
|
20240306,113900,46628140,11070,11070,11070,11070,0
|
|
20240306,113800,46628140,11070,11070,11070,11070,0
|
|
20240306,113700,46628140,11070,11070,11070,11070,1
|
|
20240306,113600,46617070,11100,11100,11100,11100,1
|
|
20240306,113500,46605970,11070,11070,11070,11070,0
|
|
20240306,113400,46605970,11070,11070,11070,11070,0
|
|
20240306,113300,46605970,11070,11070,11070,11070,0
|
|
20240306,113200,46605970,11070,11070,11070,11070,0
|
|
20240306,113100,46605970,11070,11070,11070,11070,0
|
|
20240306,113000,46605970,11070,11070,11070,11070,0
|
|
20240306,112900,46605970,11070,11070,11070,11070,1
|
|
20240306,112800,46594900,11090,11090,11090,11090,0
|
|
20240306,112700,46594900,11090,11090,11090,11090,0
|
|
20240306,112600,46594900,11090,11090,11090,11090,0
|
|
20240306,112500,46594900,11090,11090,11090,11090,0
|
|
20240306,112400,46594900,11090,11090,11090,11090,0
|
|
20240306,112300,46594900,11090,11090,11090,11090,0
|
|
20240306,112200,46594900,11090,11090,11090,11090,0
|
|
20240306,112100,46594900,11090,11090,11090,11090,0
|
|
20240306,112000,46594900,11090,11090,11090,11090,0
|
|
20240306,111900,46594900,11090,11090,11090,11090,1
|
|
20240306,111800,46583810,11090,11090,11090,11090,0
|
|
20240306,111700,46583810,11090,11090,11090,11090,0
|
|
20240306,111600,46583810,11090,11090,11090,11090,0
|
|
20240306,111500,46583810,11090,11090,11090,11090,0
|
|
20240306,111400,46583810,11090,11090,11090,11090,0
|
|
20240306,111300,46583810,11090,11090,11090,11090,0
|
|
20240306,111200,46583810,11090,11090,11090,11090,0
|
|
20240306,111100,46583810,11090,11090,11090,11090,0
|
|
20240306,111000,46583810,11090,11090,11090,11090,1
|
|
20240306,110900,46572720,11090,11090,11090,11090,0
|
|
20240306,110800,46572720,11090,11090,11090,11090,1
|
|
20240306,110700,46561630,11090,11090,11090,11090,0
|
|
20240306,110600,46561630,11090,11110,11110,11090,4
|
|
20240306,110500,46517210,11100,11090,11100,11090,3
|
|
20240306,110400,46483930,11090,11090,11090,11090,0
|
|
20240306,110300,46483930,11090,11090,11090,11090,0
|
|
20240306,110200,46483930,11090,11090,11090,11090,0
|
|
20240306,110100,46483930,11090,11090,11090,11090,1
|
|
20240306,110000,46472840,11090,11090,11090,11090,2
|
|
20240306,105900,46450660,11090,11090,11090,11090,0
|
|
20240306,105800,46450660,11090,11090,11090,11090,0
|
|
20240306,105700,46450660,11090,11090,11090,11090,0
|
|
20240306,105600,46450660,11090,11090,11090,11090,0
|
|
20240306,105500,46450660,11090,11110,11110,11090,7
|
|
20240306,105400,46372950,11090,11090,11110,11090,6
|
|
20240306,105300,46306370,11080,11110,11140,11070,2409
|
|
20240306,105200,19626600,11150,11110,11150,11090,13
|
|
20240306,105100,19481950,11110,11110,11150,11110,10
|
|
20240306,105000,19370690,11150,11150,11150,11150,3
|
|
20240306,104900,19337240,11150,11150,11150,11150,0
|
|
20240306,104800,19337240,11150,11150,11150,11150,22
|
|
20240306,104700,19091940,11150,11150,11150,11150,1
|
|
20240306,104600,19080790,11090,11090,11090,11090,0
|
|
20240306,104500,19080790,11090,11090,11090,11090,0
|
|
20240306,104400,19080790,11090,11090,11090,11090,0
|
|
20240306,104300,19080790,11090,11090,11090,11090,0
|
|
20240306,104200,19080790,11090,11090,11090,11090,1
|
|
20240306,104100,19069700,11110,11110,11110,11110,0
|
|
20240306,104000,19069700,11110,11110,11110,11110,0
|
|
20240306,103900,19069700,11110,11110,11110,11110,0
|
|
20240306,103800,19069700,11110,11110,11110,11110,4
|
|
20240306,103700,19025260,11110,11110,11110,11110,6
|
|
20240306,103600,18958600,11110,11160,11160,11110,2
|
|
20240306,103500,18936330,11110,11150,11150,11090,9
|
|
20240306,103400,18836200,11110,11110,11150,11110,11
|
|
20240306,103300,18713850,11110,11150,11160,11110,9
|
|
20240306,103200,18613620,11110,11110,11160,11110,9
|
|
20240306,103100,18513520,11110,11110,11110,11110,0
|
|
20240306,103000,18513520,11110,11160,11160,11110,11
|
|
20240306,102900,18391010,11110,11110,11160,11110,8
|
|
20240306,102800,18301990,11150,11150,11150,11150,0
|
|
20240306,102700,18301990,11150,11150,11150,11150,0
|
|
20240306,102600,18301990,11150,11150,11150,11150,0
|
|
20240306,102500,18301990,11150,11110,11160,11110,7
|
|
20240306,102400,18224040,11160,11160,11160,11110,14
|
|
20240306,102300,18068050,11110,11110,11140,11110,3
|
|
20240306,102200,18034690,11160,11110,11160,11110,4
|
|
20240306,102100,17990200,11090,11090,11090,11090,0
|
|
20240306,102000,17990200,11090,11090,11090,11090,0
|
|
20240306,101900,17990200,11090,11090,11090,11090,0
|
|
20240306,101800,17990200,11090,11090,11090,11090,0
|
|
20240306,101700,17990200,11090,11090,11090,11090,0
|
|
20240306,101600,17990200,11090,11090,11090,11090,0
|
|
20240306,101500,17990200,11090,11090,11090,11090,1
|
|
20240306,101400,17979110,11090,11100,11100,11090,571
|
|
20240306,101300,11645880,11100,11100,11100,11100,0
|
|
20240306,101200,11645880,11100,11100,11100,11100,0
|
|
20240306,101100,11645880,11100,11100,11100,11100,0
|
|
20240306,101000,11645880,11100,11100,11100,11100,0
|
|
20240306,100900,11645880,11100,11100,11100,11100,0
|
|
20240306,100800,11645880,11100,11100,11100,11100,9
|
|
20240306,100700,11545980,11170,11170,11170,11170,0
|
|
20240306,100600,11545980,11170,11170,11170,11170,3
|
|
20240306,100500,11512470,11170,11120,11170,11120,10
|
|
20240306,100400,11400820,11170,11170,11170,11170,0
|
|
20240306,100300,11400820,11170,11170,11170,11170,0
|
|
20240306,100200,11400820,11170,11170,11170,11170,0
|
|
20240306,100100,11400820,11170,11140,11170,11140,180
|
|
20240306,100000,9391950,11120,11120,11120,11120,0
|
|
20240306,095900,9391950,11120,11120,11120,11120,90
|
|
20240306,095800,8391150,11100,11100,11100,11100,1
|
|
20240306,095700,8380050,11100,11100,11100,11100,0
|
|
20240306,095600,8380050,11100,11100,11100,11100,0
|
|
20240306,095500,8380050,11100,11100,11100,11100,0
|
|
20240306,095400,8380050,11100,11100,11100,11100,0
|
|
20240306,095300,8380050,11100,11100,11100,11100,0
|
|
20240306,095200,8380050,11100,11100,11100,11100,0
|
|
20240306,095100,8380050,11100,11100,11100,11100,0
|
|
20240306,095000,8380050,11100,11100,11100,11100,0
|
|
20240306,094900,8380050,11100,11100,11100,11100,0
|
|
20240306,094800,8380050,11100,11100,11100,11100,1
|
|
20240306,094700,8368950,11150,11150,11150,11150,0
|
|
20240306,094600,8368950,11150,11150,11150,11150,0
|
|
20240306,094500,8368950,11150,11150,11150,11150,0
|
|
20240306,094400,8368950,11150,11150,11150,11150,0
|
|
20240306,094300,8368950,11150,11150,11150,11150,0
|
|
20240306,094200,8368950,11150,11110,11150,11110,2
|
|
20240306,094100,8346690,11150,11110,11150,11110,2
|
|
20240306,094000,8324430,11100,11110,11150,11100,4
|
|
20240306,093900,8279960,11110,11110,11110,11110,0
|
|
20240306,093800,8279960,11110,11110,11110,11110,1
|
|
20240306,093700,8268850,11160,11160,11160,11160,0
|
|
20240306,093600,8268850,11160,11120,11170,11120,5
|
|
20240306,093500,8213080,11100,11100,11100,11100,0
|
|
20240306,093400,8213080,11100,11100,11100,11100,0
|
|
20240306,093300,8213080,11100,11100,11100,11100,0
|
|
20240306,093200,8213080,11100,11100,11100,11100,0
|
|
20240306,093100,8213080,11100,11170,11170,11100,2
|
|
20240306,093000,8190810,11090,11090,11090,11090,1
|
|
20240306,092900,8179720,11080,11080,11080,11080,0
|
|
20240306,092800,8179720,11080,11080,11080,11080,0
|
|
20240306,092700,8179720,11080,11080,11080,11080,53
|
|
20240306,092600,7592480,11090,11090,11090,11090,0
|
|
20240306,092500,7592480,11090,11090,11090,11090,0
|
|
20240306,092400,7592480,11090,11090,11090,11090,0
|
|
20240306,092300,7592480,11090,11090,11090,11090,0
|
|
20240306,092200,7592480,11090,11090,11090,11090,0
|
|
20240306,092100,7592480,11090,11090,11090,11090,0
|
|
20240306,092000,7592480,11090,11090,11090,11090,1
|
|
20240306,091900,7581390,11110,11100,11110,11100,329
|
|
20240306,091800,3926850,11100,11100,11100,11100,100
|
|
20240306,091700,2816850,11090,11090,11090,11090,2
|
|
20240306,091600,2794670,11100,11090,11100,11090,12
|
|
20240306,091500,2661520,11090,11090,11100,11090,12
|
|
20240306,091400,2528390,11100,11100,11100,11080,14
|
|
20240306,091300,2373060,11090,11090,11100,11090,94
|
|
20240306,091200,1330590,11090,11090,11100,11090,8
|
|
20240306,091100,1241840,11090,11090,11090,11090,14
|
|
20240306,091000,1086580,11090,11090,11100,11090,12
|
|
20240306,090900,953470,11090,11090,11100,11090,14
|
|
20240306,090800,798180,11100,11080,11100,11080,9
|
|
20240306,090700,698360,11100,11100,11100,11100,0
|
|
20240306,090600,698360,11100,11100,11100,11100,0
|
|
20240306,090500,698360,11100,11100,11100,11100,0
|
|
20240306,090400,698360,11100,11080,11100,11070,55
|
|
20240306,090300,88860,11100,11100,11100,11100,0
|
|
20240306,090200,88860,11100,11100,11100,11100,2
|
|
20240306,090100,66660,11110,11110,11110,11110,6
|
|
20240306,090000,0,11110,11110,11110,11110,0
|