619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,191600,101040800,10730,10730,10730,10730,28
|
|
20240305,191500,101040800,10730,10730,10730,10730,0
|
|
20240305,191400,101040800,10730,10730,10730,10730,0
|
|
20240305,191300,101040800,10730,10730,10730,10730,0
|
|
20240305,191200,101040800,10730,10730,10730,10730,0
|
|
20240305,191100,101040800,10730,10730,10730,10730,0
|
|
20240305,191000,101040800,10730,10730,10730,10730,0
|
|
20240305,190900,101040800,10730,10730,10730,10730,0
|
|
20240305,190800,101040800,10730,10730,10730,10730,0
|
|
20240305,190700,101040800,10730,10730,10730,10730,0
|
|
20240305,190600,101040800,10730,10730,10730,10730,0
|
|
20240305,190500,101040800,10730,10730,10730,10730,0
|
|
20240305,190400,101040800,10730,10730,10730,10730,0
|
|
20240305,190300,101040800,10730,10730,10730,10730,0
|
|
20240305,190200,101040800,10730,10730,10730,10730,0
|
|
20240305,190100,101040800,10730,10730,10730,10730,0
|
|
20240305,190000,101040800,10730,10730,10730,10730,0
|
|
20240305,185900,101040800,10730,10730,10730,10730,0
|
|
20240305,185800,101040800,10730,10730,10730,10730,0
|
|
20240305,185700,101040800,10730,10730,10730,10730,0
|
|
20240305,185600,101040800,10730,10730,10730,10730,0
|
|
20240305,185500,101040800,10730,10730,10730,10730,0
|
|
20240305,185400,101040800,10730,10730,10730,10730,0
|
|
20240305,185300,101040800,10730,10730,10730,10730,0
|
|
20240305,185200,101040800,10730,10730,10730,10730,0
|
|
20240305,185100,101040800,10730,10730,10730,10730,0
|
|
20240305,185000,101040800,10730,10730,10730,10730,0
|
|
20240305,184900,101040800,10730,10730,10730,10730,0
|
|
20240305,184800,101040800,10730,10730,10730,10730,0
|
|
20240305,184700,101040800,10730,10730,10730,10730,0
|
|
20240305,184600,101040800,10730,10730,10730,10730,28
|
|
20240305,184500,101040800,10730,10730,10730,10730,0
|
|
20240305,184400,101040800,10730,10730,10730,10730,0
|
|
20240305,184300,101040800,10730,10730,10730,10730,0
|
|
20240305,184200,101040800,10730,10730,10730,10730,0
|
|
20240305,184100,101040800,10730,10730,10730,10730,0
|
|
20240305,184000,101040800,10730,10730,10730,10730,0
|
|
20240305,183900,101040800,10730,10730,10730,10730,0
|
|
20240305,183800,101040800,10730,10730,10730,10730,0
|
|
20240305,183700,101040800,10730,10730,10730,10730,0
|
|
20240305,183600,101040800,10730,10730,10730,10730,0
|
|
20240305,183500,101040800,10730,10730,10730,10730,0
|
|
20240305,183400,101040800,10730,10730,10730,10730,0
|
|
20240305,183300,101040800,10730,10730,10730,10730,0
|
|
20240305,183200,101040800,10730,10730,10730,10730,0
|
|
20240305,183100,101040800,10730,10730,10730,10730,0
|
|
20240305,183000,101040800,10730,10730,10730,10730,0
|
|
20240305,182900,101040800,10730,10730,10730,10730,0
|
|
20240305,182800,101040800,10730,10730,10730,10730,0
|
|
20240305,182700,101040800,10730,10730,10730,10730,0
|
|
20240305,182600,101040800,10730,10730,10730,10730,0
|
|
20240305,182500,101040800,10730,10730,10730,10730,0
|
|
20240305,182400,101040800,10730,10730,10730,10730,0
|
|
20240305,182300,101040800,10730,10730,10730,10730,0
|
|
20240305,182200,101040800,10730,10730,10730,10730,0
|
|
20240305,182100,101040800,10730,10730,10730,10730,0
|
|
20240305,182000,101040800,10730,10730,10730,10730,0
|
|
20240305,181900,101040800,10730,10730,10730,10730,0
|
|
20240305,181800,101040800,10730,10730,10730,10730,0
|
|
20240305,181700,101040800,10730,10730,10730,10730,0
|
|
20240305,181600,101040800,10730,10730,10730,10730,28
|
|
20240305,181500,101040800,10730,10730,10730,10730,0
|
|
20240305,181400,101040800,10730,10730,10730,10730,0
|
|
20240305,181300,101040800,10730,10730,10730,10730,0
|
|
20240305,181200,101040800,10730,10730,10730,10730,0
|
|
20240305,181100,101040800,10730,10730,10730,10730,0
|
|
20240305,181000,101040800,10730,10730,10730,10730,0
|
|
20240305,180900,101040800,10730,10730,10730,10730,0
|
|
20240305,180800,101040800,10730,10730,10730,10730,0
|
|
20240305,180700,101040800,10730,10730,10730,10730,0
|
|
20240305,180600,101040800,10730,10730,10730,10730,0
|
|
20240305,180500,101040800,10730,10730,10730,10730,0
|
|
20240305,180400,101040800,10730,10730,10730,10730,0
|
|
20240305,180300,101040800,10730,10730,10730,10730,0
|
|
20240305,180200,101040800,10730,10730,10730,10730,0
|
|
20240305,180100,101040800,10730,10730,10730,10730,0
|
|
20240305,180000,101040800,10730,10730,10730,10730,0
|
|
20240305,175900,101040800,10730,10730,10730,10730,0
|
|
20240305,175800,101040800,10730,10730,10730,10730,0
|
|
20240305,175700,101040800,10730,10730,10730,10730,0
|
|
20240305,175600,101040800,10730,10730,10730,10730,0
|
|
20240305,175500,101040800,10730,10730,10730,10730,0
|
|
20240305,175400,101040800,10730,10730,10730,10730,0
|
|
20240305,175300,101040800,10730,10730,10730,10730,0
|
|
20240305,175200,101040800,10730,10730,10730,10730,0
|
|
20240305,175100,101040800,10730,10730,10730,10730,0
|
|
20240305,175000,101040800,10730,10730,10730,10730,0
|
|
20240305,174900,101040800,10730,10730,10730,10730,0
|
|
20240305,174800,101040800,10730,10730,10730,10730,0
|
|
20240305,174700,101040800,10730,10730,10730,10730,0
|
|
20240305,174600,101040800,10730,10730,10730,10730,28
|
|
20240305,174500,101040800,10730,10730,10730,10730,0
|
|
20240305,174400,101040800,10730,10730,10730,10730,0
|
|
20240305,174300,101040800,10730,10730,10730,10730,0
|
|
20240305,174200,101040800,10730,10730,10730,10730,0
|
|
20240305,174100,101040800,10730,10730,10730,10730,0
|
|
20240305,174000,101040800,10730,10730,10730,10730,0
|
|
20240305,173900,101040800,10730,10730,10730,10730,0
|
|
20240305,173800,101040800,10730,10730,10730,10730,0
|
|
20240305,173700,101040800,10730,10730,10730,10730,0
|
|
20240305,173600,101040800,10730,10730,10730,10730,0
|
|
20240305,173500,101040800,10730,10730,10730,10730,0
|
|
20240305,173400,101040800,10730,10730,10730,10730,0
|
|
20240305,173300,101040800,10730,10730,10730,10730,0
|
|
20240305,173200,101040800,10730,10730,10730,10730,0
|
|
20240305,173100,101040800,10730,10730,10730,10730,0
|
|
20240305,173000,101040800,10730,10730,10730,10730,0
|
|
20240305,172900,101040800,10730,10730,10730,10730,0
|
|
20240305,172800,101040800,10730,10730,10730,10730,0
|
|
20240305,172700,101040800,10730,10730,10730,10730,0
|
|
20240305,172600,101040800,10730,10730,10730,10730,0
|
|
20240305,172500,101040800,10730,10730,10730,10730,0
|
|
20240305,172400,101040800,10730,10730,10730,10730,0
|
|
20240305,172300,101040800,10730,10730,10730,10730,0
|
|
20240305,172200,101040800,10730,10730,10730,10730,0
|
|
20240305,172100,101040800,10730,10730,10730,10730,0
|
|
20240305,172000,101040800,10730,10730,10730,10730,0
|
|
20240305,171900,101040800,10730,10730,10730,10730,0
|
|
20240305,171800,101040800,10730,10730,10730,10730,0
|
|
20240305,171700,101040800,10730,10730,10730,10730,0
|
|
20240305,171600,101040800,10730,10730,10730,10730,28
|
|
20240305,171500,101040800,10730,10730,10730,10730,0
|
|
20240305,171400,101040800,10730,10730,10730,10730,0
|
|
20240305,171300,101040800,10730,10730,10730,10730,0
|
|
20240305,171200,101040800,10730,10730,10730,10730,0
|
|
20240305,171100,101040800,10730,10730,10730,10730,0
|
|
20240305,171000,101040800,10730,10730,10730,10730,0
|
|
20240305,170900,101040800,10730,10730,10730,10730,0
|
|
20240305,170800,101040800,10730,10730,10730,10730,0
|
|
20240305,170700,101040800,10730,10730,10730,10730,0
|
|
20240305,170600,101040800,10730,10730,10730,10730,0
|
|
20240305,170500,101040800,10730,10730,10730,10730,0
|
|
20240305,170400,101040800,10730,10730,10730,10730,0
|
|
20240305,170300,101040800,10730,10730,10730,10730,0
|
|
20240305,170200,101040800,10730,10730,10730,10730,0
|
|
20240305,170100,101040800,10730,10730,10730,10730,0
|
|
20240305,170000,101040800,10730,10730,10730,10730,0
|
|
20240305,165900,101040800,10730,10730,10730,10730,0
|
|
20240305,165800,101040800,10730,10730,10730,10730,0
|
|
20240305,165700,101040800,10730,10730,10730,10730,0
|
|
20240305,165600,101040800,10730,10730,10730,10730,0
|
|
20240305,165500,101040800,10730,10730,10730,10730,0
|
|
20240305,165400,101040800,10730,10730,10730,10730,0
|
|
20240305,165300,101040800,10730,10730,10730,10730,0
|
|
20240305,165200,101040800,10730,10730,10730,10730,0
|
|
20240305,165100,101040800,10730,10730,10730,10730,0
|
|
20240305,165000,101040800,10730,10730,10730,10730,0
|
|
20240305,164900,101040800,10730,10730,10730,10730,0
|
|
20240305,164800,101040800,10730,10730,10730,10730,0
|
|
20240305,164700,101040800,10730,10730,10730,10730,0
|
|
20240305,164600,101040800,10730,10730,10730,10730,28
|
|
20240305,164500,101040800,10730,10730,10730,10730,0
|
|
20240305,164400,101040800,10730,10730,10730,10730,0
|
|
20240305,164300,101040800,10730,10730,10730,10730,0
|
|
20240305,164200,101040800,10730,10730,10730,10730,0
|
|
20240305,164100,101040800,10730,10730,10730,10730,0
|
|
20240305,164000,101040800,10730,10730,10730,10730,0
|
|
20240305,163900,101040800,10730,10730,10730,10730,0
|
|
20240305,163800,101040800,10730,10730,10730,10730,0
|
|
20240305,163700,101040800,10730,10730,10730,10730,0
|
|
20240305,163600,101040800,10730,10730,10730,10730,0
|
|
20240305,163500,101040800,10730,10730,10730,10730,0
|
|
20240305,163400,101040800,10730,10730,10730,10730,0
|
|
20240305,163300,101040800,10730,10730,10730,10730,0
|
|
20240305,163200,101040800,10730,10730,10730,10730,0
|
|
20240305,163100,101040800,10730,10730,10730,10730,0
|
|
20240305,163000,101040800,10730,10730,10730,10730,0
|
|
20240305,162900,101040800,10730,10730,10730,10730,0
|
|
20240305,162800,101040800,10730,10730,10730,10730,0
|
|
20240305,162700,101040800,10730,10730,10730,10730,0
|
|
20240305,162600,101040800,10730,10730,10730,10730,0
|
|
20240305,162500,101040800,10730,10730,10730,10730,0
|
|
20240305,162400,101040800,10730,10730,10730,10730,0
|
|
20240305,162300,101040800,10730,10730,10730,10730,0
|
|
20240305,162200,101040800,10730,10730,10730,10730,0
|
|
20240305,162100,101040800,10730,10730,10730,10730,0
|
|
20240305,162000,101040800,10730,10730,10730,10730,0
|
|
20240305,161900,101040800,10730,10730,10730,10730,0
|
|
20240305,161800,101040800,10730,10730,10730,10730,0
|
|
20240305,161700,101040800,10730,10730,10730,10730,0
|
|
20240305,161600,101040800,10730,10730,10730,10730,28
|
|
20240305,161500,101040800,10730,10730,10730,10730,0
|
|
20240305,161400,101040800,10730,10730,10730,10730,0
|
|
20240305,161300,101040800,10730,10730,10730,10730,0
|
|
20240305,161200,101040800,10730,10730,10730,10730,0
|
|
20240305,161100,101040800,10730,10730,10730,10730,0
|
|
20240305,161000,101040800,10730,10730,10730,10730,0
|
|
20240305,160900,101040800,10730,10730,10730,10730,0
|
|
20240305,160800,101040800,10730,10730,10730,10730,0
|
|
20240305,160700,101040800,10730,10730,10730,10730,0
|
|
20240305,160600,101040800,10730,10730,10730,10730,0
|
|
20240305,160500,101040800,10730,10730,10730,10730,0
|
|
20240305,160400,101040800,10730,10730,10730,10730,0
|
|
20240305,160300,101040800,10730,10730,10730,10730,0
|
|
20240305,160200,101040800,10730,10730,10730,10730,0
|
|
20240305,160100,101040800,10730,10730,10730,10730,0
|
|
20240305,160000,101040800,10730,10730,10730,10730,0
|
|
20240305,155900,101040800,10730,10730,10730,10730,0
|
|
20240305,155800,101040800,10730,10730,10730,10730,0
|
|
20240305,155700,101040800,10730,10730,10730,10730,0
|
|
20240305,155600,101040800,10730,10730,10730,10730,0
|
|
20240305,155500,101040800,10730,10730,10730,10730,0
|
|
20240305,155400,101040800,10730,10730,10730,10730,0
|
|
20240305,155300,101040800,10730,10730,10730,10730,0
|
|
20240305,155200,101040800,10730,10730,10730,10730,0
|
|
20240305,155100,101040800,10730,10730,10730,10730,0
|
|
20240305,155000,101040800,10730,10730,10730,10730,0
|
|
20240305,154900,101040800,10730,10730,10730,10730,0
|
|
20240305,154800,101040800,10730,10730,10730,10730,0
|
|
20240305,154700,101040800,10730,10730,10730,10730,0
|
|
20240305,154600,101040800,10730,10730,10730,10730,28
|
|
20240305,154500,101040800,10730,10730,10730,10730,0
|
|
20240305,154400,101040800,10730,10730,10730,10730,0
|
|
20240305,154300,101040800,10730,10730,10730,10730,0
|
|
20240305,154200,101040800,10730,10730,10730,10730,0
|
|
20240305,154100,101040800,10730,10730,10730,10730,0
|
|
20240305,154000,101040800,10730,10730,10730,10730,0
|
|
20240305,153900,101040800,10730,10730,10730,10730,0
|
|
20240305,153800,101040800,10730,10730,10730,10730,0
|
|
20240305,153700,101040800,10730,10730,10730,10730,0
|
|
20240305,153600,101040800,10730,10730,10730,10730,0
|
|
20240305,153500,101040800,10730,10730,10730,10730,0
|
|
20240305,153400,101040800,10730,10730,10730,10730,0
|
|
20240305,153300,101040800,10730,10730,10730,10730,0
|
|
20240305,153200,101040800,10730,10730,10730,10730,0
|
|
20240305,153100,101040800,10730,10730,10730,10730,0
|
|
20240305,153000,101040800,10730,10730,10730,10730,28
|
|
20240305,152900,100740360,10800,10800,10800,10800,0
|
|
20240305,152800,100740360,10800,10800,10800,10800,0
|
|
20240305,152700,100740360,10800,10800,10800,10800,0
|
|
20240305,152600,100740360,10800,10800,10800,10800,0
|
|
20240305,152500,100740360,10800,10800,10800,10800,0
|
|
20240305,152400,100740360,10800,10800,10800,10800,0
|
|
20240305,152300,100740360,10800,10800,10800,10800,0
|
|
20240305,152200,100740360,10800,10800,10800,10800,0
|
|
20240305,152100,100740360,10800,10800,10800,10800,0
|
|
20240305,152000,100740360,10800,10800,10800,10800,0
|
|
20240305,151900,100740360,10800,10750,10800,10730,37
|
|
20240305,151800,100343160,10740,10740,10740,10740,0
|
|
20240305,151700,100343160,10740,10750,10750,10740,30
|
|
20240305,151600,100020950,10750,10750,10750,10750,0
|
|
20240305,151500,100020950,10750,10750,10750,10750,38
|
|
20240305,151400,99612450,10740,10740,10740,10740,0
|
|
20240305,151300,99612450,10740,10750,10750,10740,20
|
|
20240305,151200,99397640,10750,10760,10760,10750,239
|
|
20240305,151100,96828210,10760,10760,10760,10760,0
|
|
20240305,151000,96828210,10760,10760,10760,10760,1
|
|
20240305,150900,96817450,10760,10760,10760,10760,0
|
|
20240305,150800,96817450,10760,10800,10800,10760,136
|
|
20240305,150700,95353880,10800,10800,10800,10800,0
|
|
20240305,150600,95353880,10800,10800,10800,10800,0
|
|
20240305,150500,95353880,10800,10800,10800,10800,0
|
|
20240305,150400,95353880,10800,10800,10800,10800,0
|
|
20240305,150300,95353880,10800,10800,10800,10800,1
|
|
20240305,150200,95343080,10750,10750,10750,10750,0
|
|
20240305,150100,95343080,10750,10750,10750,10750,0
|
|
20240305,150000,95343080,10750,10750,10750,10750,0
|
|
20240305,145900,95343080,10750,10750,10750,10750,1
|
|
20240305,145800,95332330,10810,10810,10810,10810,0
|
|
20240305,145700,95332330,10810,10810,10810,10810,0
|
|
20240305,145600,95332330,10810,10810,10810,10810,5
|
|
20240305,145500,95278280,10750,10750,10750,10750,1
|
|
20240305,145400,95267530,10750,10750,10750,10750,0
|
|
20240305,145300,95267530,10750,10750,10750,10750,0
|
|
20240305,145200,95267530,10750,10750,10750,10750,140
|
|
20240305,145100,93762530,10750,10750,10750,10750,0
|
|
20240305,145000,93762530,10750,10750,10750,10750,0
|
|
20240305,144900,93762530,10750,10760,10760,10750,51
|
|
20240305,144800,93214200,10820,10820,10820,10820,0
|
|
20240305,144700,93214200,10820,10820,10820,10820,0
|
|
20240305,144600,93214200,10820,10820,10820,10820,3
|
|
20240305,144500,93181740,10820,10820,10820,10820,1
|
|
20240305,144400,93170920,10750,10750,10750,10750,0
|
|
20240305,144300,93170920,10750,10750,10750,10750,144
|
|
20240305,144200,91622920,10750,10750,10750,10750,12
|
|
20240305,144100,91493920,10760,10770,10770,10760,37
|
|
20240305,144000,91095760,10780,10780,10780,10780,3
|
|
20240305,143900,91063420,10820,10820,10820,10820,0
|
|
20240305,143800,91063420,10820,10820,10820,10820,1
|
|
20240305,143700,91052600,10830,10830,10830,10830,0
|
|
20240305,143600,91052600,10830,10830,10830,10830,0
|
|
20240305,143500,91052600,10830,10830,10830,10830,5
|
|
20240305,143400,90998450,10770,10790,10790,10770,67
|
|
20240305,143300,90276780,10800,10830,10830,10800,11
|
|
20240305,143200,90157710,10810,10810,10810,10810,1
|
|
20240305,143100,90146900,10820,10820,10820,10820,0
|
|
20240305,143000,90146900,10820,10830,10830,10820,9
|
|
20240305,142900,90049500,10830,10830,10830,10830,0
|
|
20240305,142800,90049500,10830,10820,10830,10820,93
|
|
20240305,142700,89042460,10830,10820,10830,10820,15
|
|
20240305,142600,88880130,10840,10840,10840,10840,0
|
|
20240305,142500,88880130,10840,10830,10840,10830,51
|
|
20240305,142400,88327790,10830,10830,10830,10830,5
|
|
20240305,142300,88273640,10790,10790,10790,10790,0
|
|
20240305,142200,88273640,10790,10850,10850,10790,7
|
|
20240305,142100,88198050,10860,10860,10860,10860,0
|
|
20240305,142000,88198050,10860,10860,10860,10860,0
|
|
20240305,141900,88198050,10860,10860,10860,10860,2
|
|
20240305,141800,88176330,10910,10910,10910,10910,0
|
|
20240305,141700,88176330,10910,10800,10910,10790,224
|
|
20240305,141600,85757930,10900,10900,10900,10900,0
|
|
20240305,141500,85757930,10900,10940,10940,10900,214
|
|
20240305,141400,83421770,11040,11040,11040,11040,5
|
|
20240305,141300,83366570,11050,11040,11050,11040,9
|
|
20240305,141200,83267140,10920,10960,11180,10920,65
|
|
20240305,141100,82550310,11450,11450,11450,11450,0
|
|
20240305,141000,82550310,11450,11450,11450,11450,0
|
|
20240305,140900,82550310,11450,10830,11450,10830,499
|
|
20240305,140800,77043630,10830,10830,10830,10830,0
|
|
20240305,140700,77043630,10830,10830,10830,10830,0
|
|
20240305,140600,77043630,10830,10830,10830,10830,0
|
|
20240305,140500,77043630,10830,10830,10830,10830,0
|
|
20240305,140400,77043630,10830,10830,10830,10830,0
|
|
20240305,140300,77043630,10830,10830,10830,10830,0
|
|
20240305,140200,77043630,10830,10830,10830,10830,3
|
|
20240305,140100,77011140,10830,10830,10830,10830,1
|
|
20240305,140000,77000310,10790,10790,10790,10790,0
|
|
20240305,135900,77000310,10790,10790,10790,10790,0
|
|
20240305,135800,77000310,10790,10790,10790,10790,0
|
|
20240305,135700,77000310,10790,10790,10790,10790,0
|
|
20240305,135600,77000310,10790,10790,10790,10790,0
|
|
20240305,135500,77000310,10790,10790,10790,10790,1
|
|
20240305,135400,76989520,10810,10810,10810,10810,0
|
|
20240305,135300,76989520,10810,10810,10810,10810,0
|
|
20240305,135200,76989520,10810,10810,10810,10810,0
|
|
20240305,135100,76989520,10810,10810,10810,10810,0
|
|
20240305,135000,76989520,10810,10810,10810,10810,0
|
|
20240305,134900,76989520,10810,10820,10830,10810,13
|
|
20240305,134800,76848940,10890,10890,10890,10890,0
|
|
20240305,134700,76848940,10890,10890,10890,10890,313
|
|
20240305,134600,73440370,10890,10890,10890,10890,0
|
|
20240305,134500,73440370,10890,10890,10890,10890,0
|
|
20240305,134400,73440370,10890,10890,10890,10890,0
|
|
20240305,134300,73440370,10890,10890,10890,10890,0
|
|
20240305,134200,73440370,10890,10890,10890,10890,1
|
|
20240305,134100,73429480,10820,10820,10820,10820,0
|
|
20240305,134000,73429480,10820,10820,10820,10820,0
|
|
20240305,133900,73429480,10820,10820,10820,10820,2
|
|
20240305,133800,73407840,10870,10870,10870,10870,1
|
|
20240305,133700,73396970,10910,10910,10910,10910,0
|
|
20240305,133600,73396970,10910,10910,10910,10910,0
|
|
20240305,133500,73396970,10910,10910,10910,10910,0
|
|
20240305,133400,73396970,10910,10910,10910,10910,0
|
|
20240305,133300,73396970,10910,10910,10910,10910,0
|
|
20240305,133200,73396970,10910,10910,10910,10910,0
|
|
20240305,133100,73396970,10910,10910,10910,10910,0
|
|
20240305,133000,73396970,10910,10910,10910,10910,20
|
|
20240305,132900,73178770,10910,10910,10910,10910,0
|
|
20240305,132800,73178770,10910,10910,10910,10910,0
|
|
20240305,132700,73178770,10910,10910,10910,10910,0
|
|
20240305,132600,73178770,10910,10910,10910,10910,0
|
|
20240305,132500,73178770,10910,10910,10910,10910,0
|
|
20240305,132400,73178770,10910,10910,10910,10910,0
|
|
20240305,132300,73178770,10910,10910,10910,10910,0
|
|
20240305,132200,73178770,10910,10910,10910,10910,0
|
|
20240305,132100,73178770,10910,10910,10910,10910,0
|
|
20240305,132000,73178770,10910,10910,10910,10910,0
|
|
20240305,131900,73178770,10910,10910,10910,10910,0
|
|
20240305,131800,73178770,10910,10910,10910,10910,0
|
|
20240305,131700,73178770,10910,10910,10910,10910,0
|
|
20240305,131600,73178770,10910,10910,10910,10910,1
|
|
20240305,131500,73167860,10920,10920,10920,10920,0
|
|
20240305,131400,73167860,10920,10920,10920,10920,50
|
|
20240305,131300,72621860,10920,10920,10920,10920,0
|
|
20240305,131200,72621860,10920,10920,10920,10920,0
|
|
20240305,131100,72621860,10920,10920,10920,10920,0
|
|
20240305,131000,72621860,10920,10920,10920,10920,0
|
|
20240305,130900,72621860,10920,10920,10920,10920,0
|
|
20240305,130800,72621860,10920,10920,10920,10920,1
|
|
20240305,130700,72610940,10920,10920,10920,10920,0
|
|
20240305,130600,72610940,10920,10920,10920,10920,0
|
|
20240305,130500,72610940,10920,10920,10920,10920,0
|
|
20240305,130400,72610940,10920,10920,10920,10920,0
|
|
20240305,130300,72610940,10920,10920,10920,10920,0
|
|
20240305,130200,72610940,10920,10920,10920,10920,10
|
|
20240305,130100,72501740,10930,10930,10930,10930,0
|
|
20240305,130000,72501740,10930,10900,10930,10900,7
|
|
20240305,125900,72425410,10900,10900,10900,10900,0
|
|
20240305,125800,72425410,10900,10870,10900,10870,30
|
|
20240305,125700,72098770,10860,10820,10860,10820,310
|
|
20240305,125600,68744360,10810,10810,10810,10810,221
|
|
20240305,125500,66355350,10790,10790,10790,10790,15
|
|
20240305,125400,66193500,10790,10790,10790,10790,40
|
|
20240305,125300,65761900,10780,10800,10800,10780,12
|
|
20240305,125200,65632330,10800,10780,10800,10780,9
|
|
20240305,125100,65535150,10760,10760,10760,10760,3
|
|
20240305,125000,65502870,10760,10760,10760,10760,3
|
|
20240305,124900,65470590,10760,10770,10770,10760,93
|
|
20240305,124800,64469840,10790,10790,10790,10790,0
|
|
20240305,124700,64469840,10790,10790,10790,10790,0
|
|
20240305,124600,64469840,10790,10790,10790,10790,0
|
|
20240305,124500,64469840,10790,10790,10790,10790,0
|
|
20240305,124400,64469840,10790,10790,10790,10790,0
|
|
20240305,124300,64469840,10790,10790,10790,10790,0
|
|
20240305,124200,64469840,10790,10790,10790,10790,0
|
|
20240305,124100,64469840,10790,10790,10790,10790,0
|
|
20240305,124000,64469840,10790,10790,10790,10790,0
|
|
20240305,123900,64469840,10790,10790,10790,10790,5
|
|
20240305,123800,64415890,10790,10790,10790,10790,0
|
|
20240305,123700,64415890,10790,10790,10790,10790,0
|
|
20240305,123600,64415890,10790,10790,10790,10790,0
|
|
20240305,123500,64415890,10790,10790,10790,10790,3
|
|
20240305,123400,64383520,10790,10790,10790,10790,3
|
|
20240305,123300,64351150,10770,10770,10770,10770,0
|
|
20240305,123200,64351150,10770,10770,10770,10770,0
|
|
20240305,123100,64351150,10770,10770,10770,10770,5
|
|
20240305,123000,64297300,10770,10770,10770,10770,0
|
|
20240305,122900,64297300,10770,10770,10770,10770,5
|
|
20240305,122800,64243450,10760,10760,10760,10760,60
|
|
20240305,122700,63597850,10760,10760,10760,10760,0
|
|
20240305,122600,63597850,10760,10760,10760,10760,0
|
|
20240305,122500,63597850,10760,10760,10760,10760,0
|
|
20240305,122400,63597850,10760,10760,10760,10760,0
|
|
20240305,122300,63597850,10760,10760,10760,10760,150
|
|
20240305,122200,61983850,10760,10760,10760,10760,0
|
|
20240305,122100,61983850,10760,10760,10760,10760,0
|
|
20240305,122000,61983850,10760,10760,10760,10760,0
|
|
20240305,121900,61983850,10760,10760,10760,10760,0
|
|
20240305,121800,61983850,10760,10760,10760,10760,26
|
|
20240305,121700,61704090,10760,10760,10760,10760,0
|
|
20240305,121600,61704090,10760,10760,10760,10760,0
|
|
20240305,121500,61704090,10760,10760,10760,10760,1
|
|
20240305,121400,61693330,10760,10760,10760,10760,0
|
|
20240305,121300,61693330,10760,10760,10760,10760,0
|
|
20240305,121200,61693330,10760,10760,10760,10760,0
|
|
20240305,121100,61693330,10760,10760,10760,10760,0
|
|
20240305,121000,61693330,10760,10760,10760,10760,1
|
|
20240305,120900,61682570,10740,10740,10740,10740,0
|
|
20240305,120800,61682570,10740,10740,10740,10740,0
|
|
20240305,120700,61682570,10740,10740,10740,10740,0
|
|
20240305,120600,61682570,10740,10740,10740,10740,0
|
|
20240305,120500,61682570,10740,10740,10740,10740,0
|
|
20240305,120400,61682570,10740,10740,10740,10740,0
|
|
20240305,120300,61682570,10740,10740,10740,10740,0
|
|
20240305,120200,61682570,10740,10740,10740,10740,0
|
|
20240305,120100,61682570,10740,10740,10740,10740,0
|
|
20240305,120000,61682570,10740,10740,10740,10740,0
|
|
20240305,115900,61682570,10740,10740,10740,10740,0
|
|
20240305,115800,61682570,10740,10740,10740,10740,0
|
|
20240305,115700,61682570,10740,10740,10740,10740,0
|
|
20240305,115600,61682570,10740,10740,10740,10740,0
|
|
20240305,115500,61682570,10740,10740,10740,10740,2
|
|
20240305,115400,61661090,10740,10740,10740,10740,0
|
|
20240305,115300,61661090,10740,10740,10740,10740,1
|
|
20240305,115200,61650350,10740,10740,10740,10740,26
|
|
20240305,115100,61371110,10700,10700,10700,10700,2
|
|
20240305,115000,61349710,10700,10700,10700,10700,0
|
|
20240305,114900,61349710,10700,10700,10700,10700,0
|
|
20240305,114800,61349710,10700,10710,10710,10700,5
|
|
20240305,114700,61296170,10700,10700,10700,10700,0
|
|
20240305,114600,61296170,10700,10700,10700,10700,0
|
|
20240305,114500,61296170,10700,10700,10700,10700,0
|
|
20240305,114400,61296170,10700,10700,10700,10700,0
|
|
20240305,114300,61296170,10700,10700,10700,10700,0
|
|
20240305,114200,61296170,10700,10700,10700,10700,0
|
|
20240305,114100,61296170,10700,10700,10700,10700,0
|
|
20240305,114000,61296170,10700,10700,10700,10700,0
|
|
20240305,113900,61296170,10700,10700,10700,10700,1
|
|
20240305,113800,61285470,10700,10700,10700,10700,0
|
|
20240305,113700,61285470,10700,10700,10700,10700,0
|
|
20240305,113600,61285470,10700,10700,10700,10700,0
|
|
20240305,113500,61285470,10700,10700,10700,10700,0
|
|
20240305,113400,61285470,10700,10700,10700,10700,0
|
|
20240305,113300,61285470,10700,10700,10700,10700,0
|
|
20240305,113200,61285470,10700,10700,10700,10700,0
|
|
20240305,113100,61285470,10700,10700,10700,10700,0
|
|
20240305,113000,61285470,10700,10700,10700,10700,0
|
|
20240305,112900,61285470,10700,10700,10700,10700,7
|
|
20240305,112800,61210570,10740,10740,10740,10740,0
|
|
20240305,112700,61210570,10740,10740,10740,10740,0
|
|
20240305,112600,61210570,10740,10740,10740,10740,0
|
|
20240305,112500,61210570,10740,10740,10740,10740,0
|
|
20240305,112400,61210570,10740,10740,10740,10740,0
|
|
20240305,112300,61210570,10740,10740,10740,10740,0
|
|
20240305,112200,61210570,10740,10740,10740,10740,0
|
|
20240305,112100,61210570,10740,10740,10740,10740,0
|
|
20240305,112000,61210570,10740,10740,10740,10740,0
|
|
20240305,111900,61210570,10740,10740,10740,10740,0
|
|
20240305,111800,61210570,10740,10740,10740,10740,0
|
|
20240305,111700,61210570,10740,10740,10740,10740,5
|
|
20240305,111600,61156870,10740,10740,10740,10740,24
|
|
20240305,111500,60899110,10730,10730,10730,10730,0
|
|
20240305,111400,60899110,10730,10730,10730,10730,0
|
|
20240305,111300,60899110,10730,10730,10730,10730,0
|
|
20240305,111200,60899110,10730,10730,10730,10730,0
|
|
20240305,111100,60899110,10730,10730,10730,10730,0
|
|
20240305,111000,60899110,10730,10730,10730,10730,0
|
|
20240305,110900,60899110,10730,10730,10730,10730,0
|
|
20240305,110800,60899110,10730,10730,10730,10730,2
|
|
20240305,110700,60877650,10730,10720,10730,10720,54
|
|
20240305,110600,60298240,10700,10700,10700,10700,1
|
|
20240305,110500,60287540,10700,10700,10700,10700,0
|
|
20240305,110400,60287540,10700,10690,10700,10690,39
|
|
20240305,110300,59870540,10690,10690,10690,10690,0
|
|
20240305,110200,59870540,10690,10690,10690,10690,0
|
|
20240305,110100,59870540,10690,10680,10690,10680,3
|
|
20240305,110000,59838490,10680,10720,10720,10680,75
|
|
20240305,105900,59035330,10720,10720,10720,10720,0
|
|
20240305,105800,59035330,10720,10720,10720,10720,0
|
|
20240305,105700,59035330,10720,10720,10720,10720,0
|
|
20240305,105600,59035330,10720,10720,10720,10720,0
|
|
20240305,105500,59035330,10720,10720,10720,10720,3
|
|
20240305,105400,59003170,10720,10720,10720,10720,1
|
|
20240305,105300,58992450,10720,10730,10730,10720,35
|
|
20240305,105200,58616910,10730,10730,10730,10730,3
|
|
20240305,105100,58584720,10730,10730,10730,10730,0
|
|
20240305,105000,58584720,10730,10730,10730,10730,0
|
|
20240305,104900,58584720,10730,10730,10730,10730,0
|
|
20240305,104800,58584720,10730,10730,10730,10730,10
|
|
20240305,104700,58477420,10730,10730,10730,10730,0
|
|
20240305,104600,58477420,10730,10730,10730,10730,0
|
|
20240305,104500,58477420,10730,10730,10730,10730,0
|
|
20240305,104400,58477420,10730,10720,10730,10720,40
|
|
20240305,104300,58048260,10720,10730,10730,10720,116
|
|
20240305,104200,56803620,10730,10730,10730,10730,0
|
|
20240305,104100,56803620,10730,10730,10730,10730,2
|
|
20240305,104000,56782160,10730,10730,10730,10730,0
|
|
20240305,103900,56782160,10730,10730,10730,10730,0
|
|
20240305,103800,56782160,10730,10730,10730,10730,0
|
|
20240305,103700,56782160,10730,10730,10730,10730,0
|
|
20240305,103600,56782160,10730,10730,10730,10730,0
|
|
20240305,103500,56782160,10730,10740,10740,10730,6
|
|
20240305,103400,56717760,10740,10740,10740,10740,48
|
|
20240305,103300,56202240,10740,10740,10740,10740,61
|
|
20240305,103200,55547100,10740,10740,10740,10740,0
|
|
20240305,103100,55547100,10740,10740,10740,10740,0
|
|
20240305,103000,55547100,10740,10740,10740,10740,3
|
|
20240305,102900,55514880,10800,10800,10800,10800,2
|
|
20240305,102800,55493280,10810,10810,10810,10810,1
|
|
20240305,102700,55482470,10820,10820,10820,10820,0
|
|
20240305,102600,55482470,10820,10820,10820,10820,0
|
|
20240305,102500,55482470,10820,10820,10820,10820,0
|
|
20240305,102400,55482470,10820,10820,10820,10820,0
|
|
20240305,102300,55482470,10820,10810,10820,10810,200
|
|
20240305,102200,53318590,10820,10820,10820,10820,0
|
|
20240305,102100,53318590,10820,10820,10820,10820,0
|
|
20240305,102000,53318590,10820,10750,10820,10740,28
|
|
20240305,101900,53017060,10870,10870,10870,10870,0
|
|
20240305,101800,53017060,10870,10870,10870,10870,0
|
|
20240305,101700,53017060,10870,10870,10870,10870,0
|
|
20240305,101600,53017060,10870,10870,10870,10870,0
|
|
20240305,101500,53017060,10870,10870,10870,10870,20
|
|
20240305,101400,52799660,10740,10750,10750,10740,30
|
|
20240305,101300,52477210,10750,10750,10750,10750,20
|
|
20240305,101200,52262210,10870,10870,10870,10870,3
|
|
20240305,101100,52229600,10870,10870,10870,10870,0
|
|
20240305,101000,52229600,10870,10870,10870,10870,0
|
|
20240305,100900,52229600,10870,10800,10870,10800,102
|
|
20240305,100800,51127860,10800,10860,10870,10800,13
|
|
20240305,100700,50987260,10820,10820,10820,10820,243
|
|
20240305,100600,48358000,10780,10770,10780,10770,1053
|
|
20240305,100500,37017090,10740,10740,10740,10740,73
|
|
20240305,100400,36233070,10730,10730,10730,10730,0
|
|
20240305,100300,36233070,10730,10730,10730,10730,0
|
|
20240305,100200,36233070,10730,10730,10730,10730,0
|
|
20240305,100100,36233070,10730,10730,10730,10730,0
|
|
20240305,100000,36233070,10730,10730,10730,10730,0
|
|
20240305,095900,36233070,10730,10730,10730,10730,0
|
|
20240305,095800,36233070,10730,10730,10730,10730,1
|
|
20240305,095700,36222340,10720,10720,10720,10720,0
|
|
20240305,095600,36222340,10720,10720,10720,10720,0
|
|
20240305,095500,36222340,10720,10720,10720,10720,2
|
|
20240305,095400,36200900,10720,10720,10720,10720,5
|
|
20240305,095300,36147300,10720,10720,10720,10720,49
|
|
20240305,095200,35622020,10720,10720,10720,10720,4
|
|
20240305,095100,35579140,10720,10720,10720,10720,4
|
|
20240305,095000,35536260,10720,10720,10730,10720,124
|
|
20240305,094900,34205830,10720,10720,10720,10720,0
|
|
20240305,094800,34205830,10720,10720,10720,10720,139
|
|
20240305,094700,32715750,10720,10720,10720,10720,0
|
|
20240305,094600,32715750,10720,10720,10720,10720,1
|
|
20240305,094500,32705030,10720,10720,10720,10720,0
|
|
20240305,094400,32705030,10720,10720,10720,10720,0
|
|
20240305,094300,32705030,10720,10720,10720,10720,0
|
|
20240305,094200,32705030,10720,10720,10720,10720,1
|
|
20240305,094100,32694310,10720,10720,10720,10720,0
|
|
20240305,094000,32694310,10720,10720,10720,10720,0
|
|
20240305,093900,32694310,10720,10720,10720,10720,0
|
|
20240305,093800,32694310,10720,10720,10720,10720,15
|
|
20240305,093700,32533510,10720,10720,10720,10720,1
|
|
20240305,093600,32522790,10720,10720,10720,10720,3
|
|
20240305,093500,32490630,10720,10720,10720,10720,5
|
|
20240305,093400,32437030,10600,10710,10710,10600,310
|
|
20240305,093300,29143270,10730,10730,10730,10730,1
|
|
20240305,093200,29132540,10730,10720,10730,10720,5
|
|
20240305,093100,29078930,10730,10730,10730,10730,0
|
|
20240305,093000,29078930,10730,10730,10730,10730,1
|
|
20240305,092900,29068200,10630,10630,10630,10630,0
|
|
20240305,092800,29068200,10630,10630,10630,10630,0
|
|
20240305,092700,29068200,10630,10710,10710,10630,800
|
|
20240305,092600,20547770,10710,10710,10710,10710,0
|
|
20240305,092500,20547770,10710,10710,10710,10710,1
|
|
20240305,092400,20537060,10740,10740,10740,10740,0
|
|
20240305,092300,20537060,10740,10750,10750,10740,53
|
|
20240305,092200,19967800,10770,10740,10770,10740,59
|
|
20240305,092100,19332450,10760,10760,10760,10760,49
|
|
20240305,092000,18805210,10740,10740,10740,10740,0
|
|
20240305,091900,18805210,10740,10740,10740,10740,0
|
|
20240305,091800,18805210,10740,10740,10740,10740,0
|
|
20240305,091700,18805210,10740,10740,10740,10740,0
|
|
20240305,091600,18805210,10740,10740,10740,10740,0
|
|
20240305,091500,18805210,10740,10740,10740,10740,0
|
|
20240305,091400,18805210,10740,10740,10740,10740,0
|
|
20240305,091300,18805210,10740,10740,10740,10740,0
|
|
20240305,091200,18805210,10740,10740,10740,10740,8
|
|
20240305,091100,18719290,10740,10740,10740,10740,10
|
|
20240305,091000,18611890,10740,10740,10740,10740,0
|
|
20240305,090900,18611890,10740,10740,10740,10740,7
|
|
20240305,090800,18536710,10740,10740,10740,10740,0
|
|
20240305,090700,18536710,10740,10700,10740,10700,36
|
|
20240305,090600,18151060,10720,10720,10720,10720,0
|
|
20240305,090500,18151060,10720,10720,10720,10720,1
|
|
20240305,090400,18140340,10730,10730,10730,10730,0
|
|
20240305,090300,18140340,10730,10640,10730,10640,191
|
|
20240305,090200,16092080,10630,10650,10650,10630,93
|
|
20240305,090100,15101810,10650,10660,10660,10650,150
|
|
20240305,090000,13504200,10650,10650,10650,10650,1268
|