619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,191600,91810860,10500,10500,10500,10500,374
|
|
20240307,191500,91810860,10500,10500,10500,10500,0
|
|
20240307,191400,91810860,10500,10500,10500,10500,0
|
|
20240307,191300,91810860,10500,10500,10500,10500,0
|
|
20240307,191200,91810860,10500,10500,10500,10500,0
|
|
20240307,191100,91810860,10500,10500,10500,10500,0
|
|
20240307,191000,91810860,10500,10500,10500,10500,0
|
|
20240307,190900,91810860,10500,10500,10500,10500,0
|
|
20240307,190800,91810860,10500,10500,10500,10500,0
|
|
20240307,190700,91810860,10500,10500,10500,10500,0
|
|
20240307,190600,91810860,10500,10500,10500,10500,0
|
|
20240307,190500,91810860,10500,10500,10500,10500,0
|
|
20240307,190400,91810860,10500,10500,10500,10500,0
|
|
20240307,190300,91810860,10500,10500,10500,10500,0
|
|
20240307,190200,91810860,10500,10500,10500,10500,0
|
|
20240307,190100,91810860,10500,10500,10500,10500,0
|
|
20240307,190000,91810860,10500,10500,10500,10500,0
|
|
20240307,185900,91810860,10500,10500,10500,10500,0
|
|
20240307,185800,91810860,10500,10500,10500,10500,0
|
|
20240307,185700,91810860,10500,10500,10500,10500,0
|
|
20240307,185600,91810860,10500,10500,10500,10500,0
|
|
20240307,185500,91810860,10500,10500,10500,10500,0
|
|
20240307,185400,91810860,10500,10500,10500,10500,0
|
|
20240307,185300,91810860,10500,10500,10500,10500,0
|
|
20240307,185200,91810860,10500,10500,10500,10500,0
|
|
20240307,185100,91810860,10500,10500,10500,10500,0
|
|
20240307,185000,91810860,10500,10500,10500,10500,0
|
|
20240307,184900,91810860,10500,10500,10500,10500,0
|
|
20240307,184800,91810860,10500,10500,10500,10500,0
|
|
20240307,184700,91810860,10500,10500,10500,10500,0
|
|
20240307,184600,91810860,10500,10500,10500,10500,374
|
|
20240307,184500,91810860,10500,10500,10500,10500,0
|
|
20240307,184400,91810860,10500,10500,10500,10500,0
|
|
20240307,184300,91810860,10500,10500,10500,10500,0
|
|
20240307,184200,91810860,10500,10500,10500,10500,0
|
|
20240307,184100,91810860,10500,10500,10500,10500,0
|
|
20240307,184000,91810860,10500,10500,10500,10500,0
|
|
20240307,183900,91810860,10500,10500,10500,10500,0
|
|
20240307,183800,91810860,10500,10500,10500,10500,0
|
|
20240307,183700,91810860,10500,10500,10500,10500,0
|
|
20240307,183600,91810860,10500,10500,10500,10500,0
|
|
20240307,183500,91810860,10500,10500,10500,10500,0
|
|
20240307,183400,91810860,10500,10500,10500,10500,0
|
|
20240307,183300,91810860,10500,10500,10500,10500,0
|
|
20240307,183200,91810860,10500,10500,10500,10500,0
|
|
20240307,183100,91810860,10500,10500,10500,10500,0
|
|
20240307,183000,91810860,10500,10500,10500,10500,0
|
|
20240307,182900,91810860,10500,10500,10500,10500,0
|
|
20240307,182800,91810860,10500,10500,10500,10500,0
|
|
20240307,182700,91810860,10500,10500,10500,10500,0
|
|
20240307,182600,91810860,10500,10500,10500,10500,0
|
|
20240307,182500,91810860,10500,10500,10500,10500,0
|
|
20240307,182400,91810860,10500,10500,10500,10500,0
|
|
20240307,182300,91810860,10500,10500,10500,10500,0
|
|
20240307,182200,91810860,10500,10500,10500,10500,0
|
|
20240307,182100,91810860,10500,10500,10500,10500,0
|
|
20240307,182000,91810860,10500,10500,10500,10500,0
|
|
20240307,181900,91810860,10500,10500,10500,10500,0
|
|
20240307,181800,91810860,10500,10500,10500,10500,0
|
|
20240307,181700,91810860,10500,10500,10500,10500,0
|
|
20240307,181600,91810860,10500,10500,10500,10500,374
|
|
20240307,181500,91810860,10500,10500,10500,10500,0
|
|
20240307,181400,91810860,10500,10500,10500,10500,0
|
|
20240307,181300,91810860,10500,10500,10500,10500,0
|
|
20240307,181200,91810860,10500,10500,10500,10500,0
|
|
20240307,181100,91810860,10500,10500,10500,10500,0
|
|
20240307,181000,91810860,10500,10500,10500,10500,0
|
|
20240307,180900,91810860,10500,10500,10500,10500,0
|
|
20240307,180800,91810860,10500,10500,10500,10500,0
|
|
20240307,180700,91810860,10500,10500,10500,10500,0
|
|
20240307,180600,91810860,10500,10500,10500,10500,0
|
|
20240307,180500,91810860,10500,10500,10500,10500,0
|
|
20240307,180400,91810860,10500,10500,10500,10500,0
|
|
20240307,180300,91810860,10500,10500,10500,10500,0
|
|
20240307,180200,91810860,10500,10500,10500,10500,0
|
|
20240307,180100,91810860,10500,10500,10500,10500,0
|
|
20240307,180000,91810860,10500,10500,10500,10500,0
|
|
20240307,175900,91810860,10500,10500,10500,10500,0
|
|
20240307,175800,91810860,10500,10500,10500,10500,0
|
|
20240307,175700,91810860,10500,10500,10500,10500,0
|
|
20240307,175600,91810860,10500,10500,10500,10500,0
|
|
20240307,175500,91810860,10500,10500,10500,10500,0
|
|
20240307,175400,91810860,10500,10500,10500,10500,0
|
|
20240307,175300,91810860,10500,10500,10500,10500,0
|
|
20240307,175200,91810860,10500,10500,10500,10500,0
|
|
20240307,175100,91810860,10500,10500,10500,10500,0
|
|
20240307,175000,91810860,10500,10500,10500,10500,0
|
|
20240307,174900,91810860,10500,10500,10500,10500,0
|
|
20240307,174800,91810860,10500,10500,10500,10500,0
|
|
20240307,174700,91810860,10500,10500,10500,10500,0
|
|
20240307,174600,91810860,10500,10500,10500,10500,374
|
|
20240307,174500,91810860,10500,10500,10500,10500,0
|
|
20240307,174400,91810860,10500,10500,10500,10500,0
|
|
20240307,174300,91810860,10500,10500,10500,10500,0
|
|
20240307,174200,91810860,10500,10500,10500,10500,0
|
|
20240307,174100,91810860,10500,10500,10500,10500,0
|
|
20240307,174000,91810860,10500,10500,10500,10500,0
|
|
20240307,173900,91810860,10500,10500,10500,10500,0
|
|
20240307,173800,91810860,10500,10500,10500,10500,0
|
|
20240307,173700,91810860,10500,10500,10500,10500,0
|
|
20240307,173600,91810860,10500,10500,10500,10500,0
|
|
20240307,173500,91810860,10500,10500,10500,10500,0
|
|
20240307,173400,91810860,10500,10500,10500,10500,0
|
|
20240307,173300,91810860,10500,10500,10500,10500,0
|
|
20240307,173200,91810860,10500,10500,10500,10500,0
|
|
20240307,173100,91810860,10500,10500,10500,10500,0
|
|
20240307,173000,91810860,10500,10500,10500,10500,0
|
|
20240307,172900,91810860,10500,10500,10500,10500,0
|
|
20240307,172800,91810860,10500,10500,10500,10500,0
|
|
20240307,172700,91810860,10500,10500,10500,10500,0
|
|
20240307,172600,91810860,10500,10500,10500,10500,0
|
|
20240307,172500,91810860,10500,10500,10500,10500,0
|
|
20240307,172400,91810860,10500,10500,10500,10500,0
|
|
20240307,172300,91810860,10500,10500,10500,10500,0
|
|
20240307,172200,91810860,10500,10500,10500,10500,0
|
|
20240307,172100,91810860,10500,10500,10500,10500,0
|
|
20240307,172000,91810860,10500,10500,10500,10500,0
|
|
20240307,171900,91810860,10500,10500,10500,10500,0
|
|
20240307,171800,91810860,10500,10500,10500,10500,0
|
|
20240307,171700,91810860,10500,10500,10500,10500,0
|
|
20240307,171600,91810860,10500,10500,10500,10500,374
|
|
20240307,171500,91810860,10500,10500,10500,10500,0
|
|
20240307,171400,91810860,10500,10500,10500,10500,0
|
|
20240307,171300,91810860,10500,10500,10500,10500,0
|
|
20240307,171200,91810860,10500,10500,10500,10500,0
|
|
20240307,171100,91810860,10500,10500,10500,10500,0
|
|
20240307,171000,91810860,10500,10500,10500,10500,0
|
|
20240307,170900,91810860,10500,10500,10500,10500,0
|
|
20240307,170800,91810860,10500,10500,10500,10500,0
|
|
20240307,170700,91810860,10500,10500,10500,10500,0
|
|
20240307,170600,91810860,10500,10500,10500,10500,0
|
|
20240307,170500,91810860,10500,10500,10500,10500,0
|
|
20240307,170400,91810860,10500,10500,10500,10500,0
|
|
20240307,170300,91810860,10500,10500,10500,10500,0
|
|
20240307,170200,91810860,10500,10500,10500,10500,0
|
|
20240307,170100,91810860,10500,10500,10500,10500,0
|
|
20240307,170000,91810860,10500,10500,10500,10500,0
|
|
20240307,165900,91810860,10500,10500,10500,10500,0
|
|
20240307,165800,91810860,10500,10500,10500,10500,0
|
|
20240307,165700,91810860,10500,10500,10500,10500,0
|
|
20240307,165600,91810860,10500,10500,10500,10500,0
|
|
20240307,165500,91810860,10500,10500,10500,10500,0
|
|
20240307,165400,91810860,10500,10500,10500,10500,0
|
|
20240307,165300,91810860,10500,10500,10500,10500,0
|
|
20240307,165200,91810860,10500,10500,10500,10500,0
|
|
20240307,165100,91810860,10500,10500,10500,10500,0
|
|
20240307,165000,91810860,10500,10500,10500,10500,0
|
|
20240307,164900,91810860,10500,10500,10500,10500,0
|
|
20240307,164800,91810860,10500,10500,10500,10500,0
|
|
20240307,164700,91810860,10500,10500,10500,10500,0
|
|
20240307,164600,91810860,10500,10500,10500,10500,374
|
|
20240307,164500,91810860,10500,10500,10500,10500,0
|
|
20240307,164400,91810860,10500,10500,10500,10500,0
|
|
20240307,164300,91810860,10500,10500,10500,10500,0
|
|
20240307,164200,91810860,10500,10500,10500,10500,0
|
|
20240307,164100,91810860,10500,10500,10500,10500,0
|
|
20240307,164000,91810860,10500,10500,10500,10500,0
|
|
20240307,163900,91810860,10500,10500,10500,10500,0
|
|
20240307,163800,91810860,10500,10500,10500,10500,0
|
|
20240307,163700,91810860,10500,10500,10500,10500,0
|
|
20240307,163600,91810860,10500,10500,10500,10500,0
|
|
20240307,163500,91810860,10500,10500,10500,10500,0
|
|
20240307,163400,91810860,10500,10500,10500,10500,0
|
|
20240307,163300,91810860,10500,10500,10500,10500,0
|
|
20240307,163200,91810860,10500,10500,10500,10500,0
|
|
20240307,163100,91810860,10500,10500,10500,10500,0
|
|
20240307,163000,91810860,10500,10500,10500,10500,0
|
|
20240307,162900,91810860,10500,10500,10500,10500,0
|
|
20240307,162800,91810860,10500,10500,10500,10500,0
|
|
20240307,162700,91810860,10500,10500,10500,10500,0
|
|
20240307,162600,91810860,10500,10500,10500,10500,0
|
|
20240307,162500,91810860,10500,10500,10500,10500,0
|
|
20240307,162400,91810860,10500,10500,10500,10500,0
|
|
20240307,162300,91810860,10500,10500,10500,10500,0
|
|
20240307,162200,91810860,10500,10500,10500,10500,0
|
|
20240307,162100,91810860,10500,10500,10500,10500,0
|
|
20240307,162000,91810860,10500,10500,10500,10500,0
|
|
20240307,161900,91810860,10500,10500,10500,10500,0
|
|
20240307,161800,91810860,10500,10500,10500,10500,0
|
|
20240307,161700,91810860,10500,10500,10500,10500,0
|
|
20240307,161600,91810860,10500,10500,10500,10500,374
|
|
20240307,161500,91810860,10500,10500,10500,10500,0
|
|
20240307,161400,91810860,10500,10500,10500,10500,0
|
|
20240307,161300,91810860,10500,10500,10500,10500,0
|
|
20240307,161200,91810860,10500,10500,10500,10500,0
|
|
20240307,161100,91810860,10500,10500,10500,10500,0
|
|
20240307,161000,91810860,10500,10500,10500,10500,0
|
|
20240307,160900,91810860,10500,10500,10500,10500,0
|
|
20240307,160800,91810860,10500,10500,10500,10500,0
|
|
20240307,160700,91810860,10500,10500,10500,10500,0
|
|
20240307,160600,91810860,10500,10500,10500,10500,0
|
|
20240307,160500,91810860,10500,10500,10500,10500,0
|
|
20240307,160400,91810860,10500,10500,10500,10500,0
|
|
20240307,160300,91810860,10500,10500,10500,10500,0
|
|
20240307,160200,91810860,10500,10500,10500,10500,0
|
|
20240307,160100,91810860,10500,10500,10500,10500,0
|
|
20240307,160000,91810860,10500,10500,10500,10500,0
|
|
20240307,155900,91810860,10500,10500,10500,10500,0
|
|
20240307,155800,91810860,10500,10500,10500,10500,0
|
|
20240307,155700,91810860,10500,10500,10500,10500,0
|
|
20240307,155600,91810860,10500,10500,10500,10500,0
|
|
20240307,155500,91810860,10500,10500,10500,10500,0
|
|
20240307,155400,91810860,10500,10500,10500,10500,0
|
|
20240307,155300,91810860,10500,10500,10500,10500,0
|
|
20240307,155200,91810860,10500,10500,10500,10500,0
|
|
20240307,155100,91810860,10500,10500,10500,10500,0
|
|
20240307,155000,91810860,10500,10500,10500,10500,0
|
|
20240307,154900,91810860,10500,10500,10500,10500,0
|
|
20240307,154800,91810860,10500,10500,10500,10500,0
|
|
20240307,154700,91810860,10500,10500,10500,10500,0
|
|
20240307,154600,91810860,10500,10500,10500,10500,374
|
|
20240307,154500,91810860,10500,10500,10500,10500,0
|
|
20240307,154400,91810860,10500,10500,10500,10500,0
|
|
20240307,154300,91810860,10500,10500,10500,10500,0
|
|
20240307,154200,91810860,10500,10500,10500,10500,0
|
|
20240307,154100,91810860,10500,10500,10500,10500,0
|
|
20240307,154000,91810860,10500,10500,10500,10500,0
|
|
20240307,153900,91810860,10500,10500,10500,10500,0
|
|
20240307,153800,91810860,10500,10500,10500,10500,0
|
|
20240307,153700,91810860,10500,10500,10500,10500,0
|
|
20240307,153600,91810860,10500,10500,10500,10500,0
|
|
20240307,153500,91810860,10500,10500,10500,10500,0
|
|
20240307,153400,91810860,10500,10500,10500,10500,0
|
|
20240307,153300,91810860,10500,10500,10500,10500,0
|
|
20240307,153200,91810860,10500,10500,10500,10500,0
|
|
20240307,153100,91810860,10500,10500,10500,10500,0
|
|
20240307,153000,91810860,10500,10500,10500,10500,374
|
|
20240307,152900,87883860,10550,10550,10550,10550,0
|
|
20240307,152800,87883860,10550,10550,10550,10550,0
|
|
20240307,152700,87883860,10550,10550,10550,10550,0
|
|
20240307,152600,87883860,10550,10550,10550,10550,0
|
|
20240307,152500,87883860,10550,10550,10550,10550,0
|
|
20240307,152400,87883860,10550,10550,10550,10550,0
|
|
20240307,152300,87883860,10550,10550,10550,10550,0
|
|
20240307,152200,87883860,10550,10550,10550,10550,0
|
|
20240307,152100,87883860,10550,10550,10550,10550,0
|
|
20240307,152000,87883860,10550,10550,10550,10550,0
|
|
20240307,151900,87883860,10550,10550,10550,10550,1
|
|
20240307,151800,87873310,10560,10560,10560,10560,1
|
|
20240307,151700,87862750,10560,10560,10560,10560,0
|
|
20240307,151600,87862750,10560,10560,10560,10560,0
|
|
20240307,151500,87862750,10560,10560,10560,10560,2
|
|
20240307,151400,87841630,10560,10570,10570,10560,31
|
|
20240307,151300,87513970,10540,10540,10540,10540,0
|
|
20240307,151200,87513970,10540,10540,10540,10540,0
|
|
20240307,151100,87513970,10540,10540,10540,10540,1
|
|
20240307,151000,87503430,10530,10530,10530,10530,1
|
|
20240307,150900,87492900,10540,10540,10540,10540,0
|
|
20240307,150800,87492900,10540,10540,10540,10540,0
|
|
20240307,150700,87492900,10540,10540,10540,10540,2
|
|
20240307,150600,87471820,10560,10560,10560,10560,1
|
|
20240307,150500,87461260,10510,10590,10590,10510,47
|
|
20240307,150400,86964030,10590,10590,10590,10590,0
|
|
20240307,150300,86964030,10590,10590,10590,10590,0
|
|
20240307,150200,86964030,10590,10590,10590,10590,1
|
|
20240307,150100,86953440,10520,10520,10520,10520,0
|
|
20240307,150000,86953440,10520,10590,10590,10520,102
|
|
20240307,145900,85873400,10520,10520,10520,10520,0
|
|
20240307,145800,85873400,10520,10590,10590,10520,3
|
|
20240307,145700,85841770,10590,10590,10590,10590,0
|
|
20240307,145600,85841770,10590,10590,10590,10590,0
|
|
20240307,145500,85841770,10590,10590,10590,10590,0
|
|
20240307,145400,85841770,10590,10590,10590,10590,0
|
|
20240307,145300,85841770,10590,10590,10590,10590,0
|
|
20240307,145200,85841770,10590,10590,10590,10590,6
|
|
20240307,145100,85778230,10510,10510,10510,10510,0
|
|
20240307,145000,85778230,10510,10520,10590,10510,131
|
|
20240307,144900,84397260,10510,10510,10510,10510,0
|
|
20240307,144800,84397260,10510,10520,10520,10510,2
|
|
20240307,144700,84376230,10510,10520,10520,10510,11
|
|
20240307,144600,84260520,10520,10520,10520,10520,0
|
|
20240307,144500,84260520,10520,10520,10520,10520,0
|
|
20240307,144400,84260520,10520,10540,10540,10520,6
|
|
20240307,144300,84197300,10540,10540,10540,10540,0
|
|
20240307,144200,84197300,10540,10540,10540,10540,1
|
|
20240307,144100,84186760,10510,10510,10510,10510,0
|
|
20240307,144000,84186760,10510,10510,10510,10510,0
|
|
20240307,143900,84186760,10510,10510,10510,10510,0
|
|
20240307,143800,84186760,10510,10510,10510,10510,0
|
|
20240307,143700,84186760,10510,10550,10560,10510,110
|
|
20240307,143600,83026310,10550,10550,10550,10550,1
|
|
20240307,143500,83015760,10550,10550,10550,10550,0
|
|
20240307,143400,83015760,10550,10550,10550,10550,0
|
|
20240307,143300,83015760,10550,10540,10550,10540,10
|
|
20240307,143200,82910340,10500,10500,10500,10500,0
|
|
20240307,143100,82910340,10500,10500,10500,10500,0
|
|
20240307,143000,82910340,10500,10500,10500,10500,0
|
|
20240307,142900,82910340,10500,10500,10500,10500,0
|
|
20240307,142800,82910340,10500,10500,10500,10500,0
|
|
20240307,142700,82910340,10500,10500,10500,10500,0
|
|
20240307,142600,82910340,10500,10500,10500,10500,0
|
|
20240307,142500,82910340,10500,10500,10500,10500,0
|
|
20240307,142400,82910340,10500,10500,10500,10500,0
|
|
20240307,142300,82910340,10500,10500,10500,10500,0
|
|
20240307,142200,82910340,10500,10500,10500,10500,0
|
|
20240307,142100,82910340,10500,10500,10500,10500,0
|
|
20240307,142000,82910340,10500,10500,10500,10500,0
|
|
20240307,141900,82910340,10500,10500,10500,10500,0
|
|
20240307,141800,82910340,10500,10500,10500,10500,0
|
|
20240307,141700,82910340,10500,10500,10500,10500,0
|
|
20240307,141600,82910340,10500,10500,10500,10500,0
|
|
20240307,141500,82910340,10500,10500,10500,10500,0
|
|
20240307,141400,82910340,10500,10500,10500,10500,0
|
|
20240307,141300,82910340,10500,10500,10500,10500,0
|
|
20240307,141200,82910340,10500,10500,10500,10500,0
|
|
20240307,141100,82910340,10500,10500,10500,10500,0
|
|
20240307,141000,82910340,10500,10500,10500,10500,0
|
|
20240307,140900,82910340,10500,10500,10500,10500,0
|
|
20240307,140800,82910340,10500,10500,10500,10500,0
|
|
20240307,140700,82910340,10500,10500,10500,10500,0
|
|
20240307,140600,82910340,10500,10500,10500,10500,0
|
|
20240307,140500,82910340,10500,10500,10500,10500,0
|
|
20240307,140400,82910340,10500,10500,10500,10500,0
|
|
20240307,140300,82910340,10500,10520,10520,10500,210
|
|
20240307,140200,80705140,10540,10540,10540,10540,0
|
|
20240307,140100,80705140,10540,10540,10540,10540,0
|
|
20240307,140000,80705140,10540,10540,10540,10540,58
|
|
20240307,135900,80093820,10540,10540,10540,10540,0
|
|
20240307,135800,80093820,10540,10540,10540,10540,0
|
|
20240307,135700,80093820,10540,10540,10540,10540,0
|
|
20240307,135600,80093820,10540,10540,10540,10540,0
|
|
20240307,135500,80093820,10540,10530,10540,10530,20
|
|
20240307,135400,79883090,10530,10520,10530,10520,7
|
|
20240307,135300,79809440,10520,10520,10520,10520,3
|
|
20240307,135200,79777880,10510,10510,10510,10510,10
|
|
20240307,135100,79672780,10510,10510,10510,10510,0
|
|
20240307,135000,79672780,10510,10510,10510,10510,17
|
|
20240307,134900,79494110,10510,10510,10510,10510,3
|
|
20240307,134800,79462580,10520,10520,10520,10520,0
|
|
20240307,134700,79462580,10520,10520,10520,10520,0
|
|
20240307,134600,79462580,10520,10510,10520,10510,32
|
|
20240307,134500,79126240,10510,10510,10510,10510,7
|
|
20240307,134400,79052670,10520,10520,10520,10520,2
|
|
20240307,134300,79031630,10520,10520,10520,10520,0
|
|
20240307,134200,79031630,10520,10520,10520,10520,0
|
|
20240307,134100,79031630,10520,10520,10520,10520,0
|
|
20240307,134000,79031630,10520,10520,10520,10520,21
|
|
20240307,133900,78810710,10510,10510,10510,10510,0
|
|
20240307,133800,78810710,10510,10510,10510,10510,0
|
|
20240307,133700,78810710,10510,10510,10510,10510,0
|
|
20240307,133600,78810710,10510,10510,10510,10510,0
|
|
20240307,133500,78810710,10510,10510,10510,10510,23
|
|
20240307,133400,78568980,10510,10510,10510,10510,3
|
|
20240307,133300,78537450,10510,10510,10510,10510,8
|
|
20240307,133200,78453370,10510,10510,10510,10510,0
|
|
20240307,133100,78453370,10510,10510,10510,10510,2
|
|
20240307,133000,78432350,10510,10510,10510,10510,0
|
|
20240307,132900,78432350,10510,10510,10510,10510,0
|
|
20240307,132800,78432350,10510,10510,10510,10510,3
|
|
20240307,132700,78400820,10510,10510,10510,10510,0
|
|
20240307,132600,78400820,10510,10510,10510,10510,0
|
|
20240307,132500,78400820,10510,10510,10510,10510,3
|
|
20240307,132400,78369290,10500,10500,10500,10500,0
|
|
20240307,132300,78369290,10500,10500,10500,10500,0
|
|
20240307,132200,78369290,10500,10500,10500,10500,0
|
|
20240307,132100,78369290,10500,10500,10500,10500,0
|
|
20240307,132000,78369290,10500,10500,10500,10500,2
|
|
20240307,131900,78348290,10500,10500,10500,10500,0
|
|
20240307,131800,78348290,10500,10500,10500,10500,0
|
|
20240307,131700,78348290,10500,10500,10500,10500,3
|
|
20240307,131600,78316790,10490,10490,10490,10490,0
|
|
20240307,131500,78316790,10490,10490,10490,10490,4
|
|
20240307,131400,78274830,10490,10480,10490,10470,56
|
|
20240307,131300,77688200,10500,10500,10500,10500,72
|
|
20240307,131200,76932200,10500,10510,10510,10500,676
|
|
20240307,131100,69833760,10520,10520,10520,10520,0
|
|
20240307,131000,69833760,10520,10520,10520,10520,1
|
|
20240307,130900,69823240,10540,10550,10550,10540,3
|
|
20240307,130800,69791600,10550,10550,10550,10550,0
|
|
20240307,130700,69791600,10550,10550,10550,10550,36
|
|
20240307,130600,69411800,10570,10570,10570,10570,0
|
|
20240307,130500,69411800,10570,10570,10570,10570,0
|
|
20240307,130400,69411800,10570,10570,10570,10570,1
|
|
20240307,130300,69401230,10540,10540,10540,10540,0
|
|
20240307,130200,69401230,10540,10540,10540,10540,0
|
|
20240307,130100,69401230,10540,10540,10540,10540,17
|
|
20240307,130000,69222050,10540,10540,10540,10530,5
|
|
20240307,125900,69169360,10530,10530,10530,10530,1
|
|
20240307,125800,69158830,10530,10530,10530,10530,4
|
|
20240307,125700,69116710,10530,10530,10530,10530,42
|
|
20240307,125600,68674450,10500,10500,10500,10500,0
|
|
20240307,125500,68674450,10500,10500,10500,10500,31
|
|
20240307,125400,68348950,10520,10520,10520,10520,6
|
|
20240307,125300,68285830,10520,10500,10520,10500,470
|
|
20240307,125200,63350670,10520,10520,10520,10520,0
|
|
20240307,125100,63350670,10520,10520,10520,10520,8
|
|
20240307,125000,63266510,10530,10530,10530,10530,3
|
|
20240307,124900,63234920,10520,10520,10520,10520,3
|
|
20240307,124800,63203360,10500,10510,10510,10500,502
|
|
20240307,124700,57932340,10500,10500,10510,10500,22
|
|
20240307,124600,57701330,10500,10500,10500,10500,11
|
|
20240307,124500,57585830,10500,10490,10500,10490,22
|
|
20240307,124400,57355020,10490,10490,10490,10490,0
|
|
20240307,124300,57355020,10490,10490,10490,10490,4
|
|
20240307,124200,57313060,10490,10490,10490,10490,1
|
|
20240307,124100,57302570,10490,10490,10490,10490,0
|
|
20240307,124000,57302570,10490,10480,10490,10470,33
|
|
20240307,123900,56956720,10480,10480,10480,10480,0
|
|
20240307,123800,56956720,10480,10480,10480,10480,0
|
|
20240307,123700,56956720,10480,10480,10480,10480,11
|
|
20240307,123600,56841440,10490,10490,10490,10490,0
|
|
20240307,123500,56841440,10490,10490,10490,10490,0
|
|
20240307,123400,56841440,10490,10490,10490,10490,0
|
|
20240307,123300,56841440,10490,10490,10490,10490,0
|
|
20240307,123200,56841440,10490,10490,10490,10490,1
|
|
20240307,123100,56830950,10500,10510,10510,10500,5
|
|
20240307,123000,56778440,10510,10510,10510,10510,0
|
|
20240307,122900,56778440,10510,10510,10510,10510,0
|
|
20240307,122800,56778440,10510,10510,10510,10510,0
|
|
20240307,122700,56778440,10510,10510,10510,10510,0
|
|
20240307,122600,56778440,10510,10510,10510,10510,0
|
|
20240307,122500,56778440,10510,10500,10510,10500,34
|
|
20240307,122400,56421280,10500,10500,10500,10500,0
|
|
20240307,122300,56421280,10500,10500,10500,10500,349
|
|
20240307,122200,52756780,10500,10500,10500,10500,0
|
|
20240307,122100,52756780,10500,10500,10500,10500,0
|
|
20240307,122000,52756780,10500,10550,10550,10500,528
|
|
20240307,121900,47193870,10550,10550,10550,10550,6
|
|
20240307,121800,47130570,10550,10550,10550,10550,0
|
|
20240307,121700,47130570,10550,10550,10550,10550,0
|
|
20240307,121600,47130570,10550,10550,10550,10550,12
|
|
20240307,121500,47003970,10550,10550,10550,10550,0
|
|
20240307,121400,47003970,10550,10550,10550,10550,0
|
|
20240307,121300,47003970,10550,10550,10550,10550,0
|
|
20240307,121200,47003970,10550,10550,10550,10550,0
|
|
20240307,121100,47003970,10550,10550,10550,10550,0
|
|
20240307,121000,47003970,10550,10560,10560,10550,18
|
|
20240307,120900,46813900,10570,10570,10570,10570,0
|
|
20240307,120800,46813900,10570,10570,10570,10570,0
|
|
20240307,120700,46813900,10570,10570,10570,10570,0
|
|
20240307,120600,46813900,10570,10570,10570,10570,13
|
|
20240307,120500,46676490,10570,10570,10570,10570,0
|
|
20240307,120400,46676490,10570,10570,10570,10570,8
|
|
20240307,120300,46591930,10570,10570,10570,10570,0
|
|
20240307,120200,46591930,10570,10560,10570,10560,7
|
|
20240307,120100,46517960,10560,10560,10560,10560,2
|
|
20240307,120000,46496840,10560,10560,10560,10560,6
|
|
20240307,115900,46433480,10560,10560,10560,10560,15
|
|
20240307,115800,46275080,10530,10530,10530,10530,0
|
|
20240307,115700,46275080,10530,10530,10530,10530,0
|
|
20240307,115600,46275080,10530,10530,10530,10530,0
|
|
20240307,115500,46275080,10530,10520,10530,10520,11
|
|
20240307,115400,46159260,10530,10520,10530,10520,60
|
|
20240307,115300,45528050,10520,10520,10520,10520,0
|
|
20240307,115200,45528050,10520,10520,10520,10520,0
|
|
20240307,115100,45528050,10520,10520,10520,10520,1
|
|
20240307,115000,45517530,10520,10520,10520,10520,3
|
|
20240307,114900,45485970,10510,10510,10510,10510,11
|
|
20240307,114800,45370360,10520,10520,10520,10520,2
|
|
20240307,114700,45349320,10520,10520,10520,10520,4
|
|
20240307,114600,45307240,10520,10520,10520,10520,4
|
|
20240307,114500,45265160,10520,10520,10520,10520,15
|
|
20240307,114400,45107360,10510,10510,10510,10510,0
|
|
20240307,114300,45107360,10510,10500,10510,10500,6
|
|
20240307,114200,45044310,10500,10500,10500,10500,1
|
|
20240307,114100,45033810,10500,10500,10500,10500,29
|
|
20240307,114000,44729310,10500,10500,10500,10500,0
|
|
20240307,113900,44729310,10500,10500,10500,10500,0
|
|
20240307,113800,44729310,10500,10500,10500,10500,3
|
|
20240307,113700,44697810,10500,10490,10500,10490,6
|
|
20240307,113600,44634850,10500,10500,10500,10500,0
|
|
20240307,113500,44634850,10500,10470,10500,10470,19
|
|
20240307,113400,44435630,10470,10480,10480,10470,103
|
|
20240307,113300,43356220,10480,10480,10480,10480,0
|
|
20240307,113200,43356220,10480,10480,10480,10480,1
|
|
20240307,113100,43345740,10500,10500,10500,10500,0
|
|
20240307,113000,43345740,10500,10500,10500,10490,12
|
|
20240307,112900,43219750,10490,10490,10490,10490,0
|
|
20240307,112800,43219750,10490,10500,10500,10490,154
|
|
20240307,112700,41602850,10500,10510,10510,10500,362
|
|
20240307,112600,37801640,10520,10520,10520,10520,0
|
|
20240307,112500,37801640,10520,10520,10520,10520,0
|
|
20240307,112400,37801640,10520,10520,10520,10520,0
|
|
20240307,112300,37801640,10520,10520,10520,10520,0
|
|
20240307,112200,37801640,10520,10520,10520,10520,1
|
|
20240307,112100,37791120,10520,10520,10520,10520,1
|
|
20240307,112000,37780600,10520,10510,10530,10510,164
|
|
20240307,111900,36056910,10520,10520,10520,10520,0
|
|
20240307,111800,36056910,10520,10520,10520,10520,12
|
|
20240307,111700,35930670,10540,10540,10540,10540,0
|
|
20240307,111600,35930670,10540,10540,10540,10540,1
|
|
20240307,111500,35920130,10530,10530,10530,10530,11
|
|
20240307,111400,35804300,10530,10530,10530,10530,1
|
|
20240307,111300,35793770,10550,10530,10550,10520,136
|
|
20240307,111200,34359960,10540,10540,10540,10540,0
|
|
20240307,111100,34359960,10540,10540,10540,10540,15
|
|
20240307,111000,34201860,10540,10540,10540,10540,0
|
|
20240307,110900,34201860,10540,10540,10540,10540,0
|
|
20240307,110800,34201860,10540,10550,10550,10540,9
|
|
20240307,110700,34106990,10570,10570,10570,10570,1
|
|
20240307,110600,34096420,10570,10570,10570,10570,0
|
|
20240307,110500,34096420,10570,10570,10570,10570,0
|
|
20240307,110400,34096420,10570,10570,10570,10570,0
|
|
20240307,110300,34096420,10570,10570,10570,10570,143
|
|
20240307,110200,32584910,10540,10540,10540,10540,0
|
|
20240307,110100,32584910,10540,10540,10540,10540,0
|
|
20240307,110000,32584910,10540,10550,10550,10540,237
|
|
20240307,105900,30084670,10550,10550,10550,10540,26
|
|
20240307,105800,29810540,10550,10560,10560,10550,31
|
|
20240307,105700,29483390,10570,10580,10580,10570,3
|
|
20240307,105600,29451660,10570,10610,10610,10570,459
|
|
20240307,105500,24587260,10610,10640,10640,10610,457
|
|
20240307,105400,19734210,10640,10640,10640,10640,0
|
|
20240307,105300,19734210,10640,10640,10640,10640,0
|
|
20240307,105200,19734210,10640,10640,10640,10640,0
|
|
20240307,105100,19734210,10640,10640,10640,10640,0
|
|
20240307,105000,19734210,10640,10640,10640,10640,0
|
|
20240307,104900,19734210,10640,10640,10640,10640,0
|
|
20240307,104800,19734210,10640,10640,10640,10640,22
|
|
20240307,104700,19500130,10640,10640,10640,10640,1
|
|
20240307,104600,19489490,10640,10650,10650,10640,44
|
|
20240307,104500,19020960,10650,10650,10650,10650,0
|
|
20240307,104400,19020960,10650,10650,10650,10650,0
|
|
20240307,104300,19020960,10650,10660,10660,10650,15
|
|
20240307,104200,18861180,10680,10680,10680,10680,0
|
|
20240307,104100,18861180,10680,10680,10680,10680,0
|
|
20240307,104000,18861180,10680,10680,10680,10680,0
|
|
20240307,103900,18861180,10680,10680,10680,10680,0
|
|
20240307,103800,18861180,10680,10680,10680,10680,0
|
|
20240307,103700,18861180,10680,10660,10680,10660,47
|
|
20240307,103600,18359240,10680,10680,10680,10680,10
|
|
20240307,103500,18252440,10680,10680,10680,10680,0
|
|
20240307,103400,18252440,10680,10680,10680,10680,1
|
|
20240307,103300,18241760,10680,10680,10680,10680,5
|
|
20240307,103200,18188360,10640,10640,10640,10640,0
|
|
20240307,103100,18188360,10640,10640,10640,10640,0
|
|
20240307,103000,18188360,10640,10640,10640,10640,0
|
|
20240307,102900,18188360,10640,10640,10640,10640,0
|
|
20240307,102800,18188360,10640,10640,10640,10640,0
|
|
20240307,102700,18188360,10640,10640,10640,10640,0
|
|
20240307,102600,18188360,10640,10680,10680,10640,241
|
|
20240307,102500,15622600,10690,10690,10690,10690,0
|
|
20240307,102400,15622600,10690,10690,10690,10690,0
|
|
20240307,102300,15622600,10690,10690,10690,10690,0
|
|
20240307,102200,15622600,10690,10690,10690,10690,1
|
|
20240307,102100,15611910,10650,10650,10650,10650,0
|
|
20240307,102000,15611910,10650,10650,10650,10650,0
|
|
20240307,101900,15611910,10650,10650,10680,10650,146
|
|
20240307,101800,14052720,10680,10680,10680,10680,1
|
|
20240307,101700,14042040,10680,10680,10680,10680,0
|
|
20240307,101600,14042040,10680,10680,10680,10680,0
|
|
20240307,101500,14042040,10680,10680,10680,10680,0
|
|
20240307,101400,14042040,10680,10680,10680,10680,5
|
|
20240307,101300,13988640,10680,10680,10680,10680,162
|
|
20240307,101200,12258480,10650,10650,10650,10650,0
|
|
20240307,101100,12258480,10650,10690,10690,10640,131
|
|
20240307,101000,10864170,10690,10700,10700,10690,101
|
|
20240307,100900,9783480,10700,10700,10700,10700,0
|
|
20240307,100800,9783480,10700,10700,10700,10700,0
|
|
20240307,100700,9783480,10700,10700,10700,10700,0
|
|
20240307,100600,9783480,10700,10700,10700,10700,0
|
|
20240307,100500,9783480,10700,10700,10700,10700,0
|
|
20240307,100400,9783480,10700,10700,10700,10700,12
|
|
20240307,100300,9655080,10700,10700,10700,10700,0
|
|
20240307,100200,9655080,10700,10700,10700,10700,0
|
|
20240307,100100,9655080,10700,10700,10700,10700,0
|
|
20240307,100000,9655080,10700,10700,10700,10700,30
|
|
20240307,095900,9334080,10700,10700,10700,10700,0
|
|
20240307,095800,9334080,10700,10700,10700,10700,198
|
|
20240307,095700,7215480,10700,10700,10700,10700,5
|
|
20240307,095600,7161980,10700,10700,10700,10700,0
|
|
20240307,095500,7161980,10700,10700,10700,10700,0
|
|
20240307,095400,7161980,10700,10700,10700,10700,0
|
|
20240307,095300,7161980,10700,10710,10710,10700,11
|
|
20240307,095200,7044180,10710,10710,10710,10710,5
|
|
20240307,095100,6990630,10640,10720,10720,10640,204
|
|
20240307,095000,4805690,10720,10720,10720,10720,0
|
|
20240307,094900,4805690,10720,10720,10720,10720,0
|
|
20240307,094800,4805690,10720,10720,10720,10720,0
|
|
20240307,094700,4805690,10720,10720,10720,10720,5
|
|
20240307,094600,4752090,10700,10700,10700,10700,0
|
|
20240307,094500,4752090,10700,10700,10700,10700,0
|
|
20240307,094400,4752090,10700,10700,10700,10700,0
|
|
20240307,094300,4752090,10700,10700,10700,10700,7
|
|
20240307,094200,4677190,10720,10720,10720,10720,0
|
|
20240307,094100,4677190,10720,10720,10720,10720,0
|
|
20240307,094000,4677190,10720,10720,10720,10720,0
|
|
20240307,093900,4677190,10720,10720,10720,10720,0
|
|
20240307,093800,4677190,10720,10720,10720,10720,0
|
|
20240307,093700,4677190,10720,10690,10720,10690,16
|
|
20240307,093600,4506000,10690,10690,10690,10690,1
|
|
20240307,093500,4495310,10750,10750,10750,10750,1
|
|
20240307,093400,4484560,10760,10760,10760,10760,1
|
|
20240307,093300,4473800,10690,10670,10690,10640,57
|
|
20240307,093200,3865870,10680,10680,10680,10680,0
|
|
20240307,093100,3865870,10680,10680,10680,10680,2
|
|
20240307,093000,3844510,10640,10660,10660,10640,37
|
|
20240307,092900,3450420,10670,10670,10670,10670,11
|
|
20240307,092800,3333050,10680,10680,10680,10680,3
|
|
20240307,092700,3301010,10660,10660,10660,10660,0
|
|
20240307,092600,3301010,10660,10660,10660,10660,0
|
|
20240307,092500,3301010,10660,10660,10660,10660,0
|
|
20240307,092400,3301010,10660,10670,10670,10660,6
|
|
20240307,092300,3237020,10660,10660,10660,10660,0
|
|
20240307,092200,3237020,10660,10660,10660,10660,0
|
|
20240307,092100,3237020,10660,10660,10660,10660,8
|
|
20240307,092000,3151740,10720,10720,10720,10720,1
|
|
20240307,091900,3141020,10740,10740,10740,10740,0
|
|
20240307,091800,3141020,10740,10740,10740,10740,1
|
|
20240307,091700,3130280,10760,10760,10760,10760,1
|
|
20240307,091600,3119520,10680,10680,10680,10680,0
|
|
20240307,091500,3119520,10680,10680,10680,10680,121
|
|
20240307,091400,1827240,10630,10680,10680,10630,25
|
|
20240307,091300,1560680,10650,10680,10680,10650,33
|
|
20240307,091200,1208570,10680,10680,10680,10680,0
|
|
20240307,091100,1208570,10680,10680,10680,10680,21
|
|
20240307,091000,984290,10620,10620,10620,10620,0
|
|
20240307,090900,984290,10620,10810,10810,10620,82
|
|
20240307,090800,108570,10810,10810,10810,10810,0
|
|
20240307,090700,108570,10810,10810,10810,10810,0
|
|
20240307,090600,108570,10810,10810,10810,10810,0
|
|
20240307,090500,108570,10810,10810,10810,10810,0
|
|
20240307,090400,108570,10810,10810,10810,10810,0
|
|
20240307,090300,108570,10810,10810,10810,10810,0
|
|
20240307,090200,108570,10810,10810,10810,10810,0
|
|
20240307,090100,108570,10810,10810,10810,10810,3
|
|
20240307,090000,76140,10970,10810,10970,10810,7
|