645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,194200,604372290,10280,10280,10280,10280,1911
|
|
20240305,194100,604372290,10280,10280,10280,10280,0
|
|
20240305,194000,604372290,10280,10280,10280,10280,0
|
|
20240305,193900,604372290,10280,10280,10280,10280,0
|
|
20240305,193800,604372290,10280,10280,10280,10280,0
|
|
20240305,193700,604372290,10280,10280,10280,10280,0
|
|
20240305,193600,604372290,10280,10280,10280,10280,0
|
|
20240305,193500,604372290,10280,10280,10280,10280,0
|
|
20240305,193400,604372290,10280,10280,10280,10280,0
|
|
20240305,193300,604372290,10280,10280,10280,10280,0
|
|
20240305,193200,604372290,10280,10280,10280,10280,0
|
|
20240305,193100,604372290,10280,10280,10280,10280,0
|
|
20240305,193000,604372290,10280,10280,10280,10280,0
|
|
20240305,192900,604372290,10280,10280,10280,10280,0
|
|
20240305,192800,604372290,10280,10280,10280,10280,0
|
|
20240305,192700,604372290,10280,10280,10280,10280,0
|
|
20240305,192600,604372290,10280,10280,10280,10280,0
|
|
20240305,192500,604372290,10280,10280,10280,10280,0
|
|
20240305,192400,604372290,10280,10280,10280,10280,0
|
|
20240305,192300,604372290,10280,10280,10280,10280,0
|
|
20240305,192200,604372290,10280,10280,10280,10280,0
|
|
20240305,192100,604372290,10280,10280,10280,10280,0
|
|
20240305,192000,604372290,10280,10280,10280,10280,0
|
|
20240305,191900,604372290,10280,10280,10280,10280,0
|
|
20240305,191800,604372290,10280,10280,10280,10280,0
|
|
20240305,191700,604372290,10280,10280,10280,10280,0
|
|
20240305,191600,604372290,10280,10280,10280,10280,0
|
|
20240305,191500,604372290,10280,10280,10280,10280,0
|
|
20240305,191400,604372290,10280,10280,10280,10280,0
|
|
20240305,191300,604372290,10280,10280,10280,10280,0
|
|
20240305,191200,604372290,10280,10280,10280,10280,1911
|
|
20240305,191100,604372290,10280,10280,10280,10280,0
|
|
20240305,191000,604372290,10280,10280,10280,10280,0
|
|
20240305,190900,604372290,10280,10280,10280,10280,0
|
|
20240305,190800,604372290,10280,10280,10280,10280,0
|
|
20240305,190700,604372290,10280,10280,10280,10280,0
|
|
20240305,190600,604372290,10280,10280,10280,10280,0
|
|
20240305,190500,604372290,10280,10280,10280,10280,0
|
|
20240305,190400,604372290,10280,10280,10280,10280,0
|
|
20240305,190300,604372290,10280,10280,10280,10280,0
|
|
20240305,190200,604372290,10280,10280,10280,10280,0
|
|
20240305,190100,604372290,10280,10280,10280,10280,0
|
|
20240305,190000,604372290,10280,10280,10280,10280,0
|
|
20240305,185900,604372290,10280,10280,10280,10280,0
|
|
20240305,185800,604372290,10280,10280,10280,10280,0
|
|
20240305,185700,604372290,10280,10280,10280,10280,0
|
|
20240305,185600,604372290,10280,10280,10280,10280,0
|
|
20240305,185500,604372290,10280,10280,10280,10280,0
|
|
20240305,185400,604372290,10280,10280,10280,10280,0
|
|
20240305,185300,604372290,10280,10280,10280,10280,0
|
|
20240305,185200,604372290,10280,10280,10280,10280,0
|
|
20240305,185100,604372290,10280,10280,10280,10280,0
|
|
20240305,185000,604372290,10280,10280,10280,10280,0
|
|
20240305,184900,604372290,10280,10280,10280,10280,0
|
|
20240305,184800,604372290,10280,10280,10280,10280,0
|
|
20240305,184700,604372290,10280,10280,10280,10280,0
|
|
20240305,184600,604372290,10280,10280,10280,10280,0
|
|
20240305,184500,604372290,10280,10280,10280,10280,0
|
|
20240305,184400,604372290,10280,10280,10280,10280,0
|
|
20240305,184300,604372290,10280,10280,10280,10280,0
|
|
20240305,184200,604372290,10280,10280,10280,10280,1911
|
|
20240305,184100,604372290,10280,10280,10280,10280,0
|
|
20240305,184000,604372290,10280,10280,10280,10280,0
|
|
20240305,183900,604372290,10280,10280,10280,10280,0
|
|
20240305,183800,604372290,10280,10280,10280,10280,0
|
|
20240305,183700,604372290,10280,10280,10280,10280,0
|
|
20240305,183600,604372290,10280,10280,10280,10280,0
|
|
20240305,183500,604372290,10280,10280,10280,10280,0
|
|
20240305,183400,604372290,10280,10280,10280,10280,0
|
|
20240305,183300,604372290,10280,10280,10280,10280,0
|
|
20240305,183200,604372290,10280,10280,10280,10280,0
|
|
20240305,183100,604372290,10280,10280,10280,10280,0
|
|
20240305,183000,604372290,10280,10280,10280,10280,0
|
|
20240305,182900,604372290,10280,10280,10280,10280,0
|
|
20240305,182800,604372290,10280,10280,10280,10280,0
|
|
20240305,182700,604372290,10280,10280,10280,10280,0
|
|
20240305,182600,604372290,10280,10280,10280,10280,0
|
|
20240305,182500,604372290,10280,10280,10280,10280,0
|
|
20240305,182400,604372290,10280,10280,10280,10280,0
|
|
20240305,182300,604372290,10280,10280,10280,10280,0
|
|
20240305,182200,604372290,10280,10280,10280,10280,0
|
|
20240305,182100,604372290,10280,10280,10280,10280,0
|
|
20240305,182000,604372290,10280,10280,10280,10280,0
|
|
20240305,181900,604372290,10280,10280,10280,10280,0
|
|
20240305,181800,604372290,10280,10280,10280,10280,0
|
|
20240305,181700,604372290,10280,10280,10280,10280,0
|
|
20240305,181600,604372290,10280,10280,10280,10280,0
|
|
20240305,181500,604372290,10280,10280,10280,10280,0
|
|
20240305,181400,604372290,10280,10280,10280,10280,0
|
|
20240305,181300,604372290,10280,10280,10280,10280,0
|
|
20240305,181200,604372290,10280,10280,10280,10280,1911
|
|
20240305,181100,604372290,10280,10280,10280,10280,0
|
|
20240305,181000,604372290,10280,10280,10280,10280,0
|
|
20240305,180900,604372290,10280,10280,10280,10280,0
|
|
20240305,180800,604372290,10280,10280,10280,10280,0
|
|
20240305,180700,604372290,10280,10280,10280,10280,0
|
|
20240305,180600,604372290,10280,10280,10280,10280,0
|
|
20240305,180500,604372290,10280,10280,10280,10280,0
|
|
20240305,180400,604372290,10280,10280,10280,10280,0
|
|
20240305,180300,604372290,10280,10280,10280,10280,0
|
|
20240305,180200,604372290,10280,10280,10280,10280,0
|
|
20240305,180100,604372290,10280,10280,10280,10280,0
|
|
20240305,180000,604372290,10280,10280,10280,10280,0
|
|
20240305,175900,604372290,10280,10280,10280,10280,0
|
|
20240305,175800,604372290,10280,10280,10280,10280,0
|
|
20240305,175700,604372290,10280,10280,10280,10280,0
|
|
20240305,175600,604372290,10280,10280,10280,10280,0
|
|
20240305,175500,604372290,10280,10280,10280,10280,0
|
|
20240305,175400,604372290,10280,10280,10280,10280,0
|
|
20240305,175300,604372290,10280,10280,10280,10280,0
|
|
20240305,175200,604372290,10280,10280,10280,10280,0
|
|
20240305,175100,604372290,10280,10280,10280,10280,0
|
|
20240305,175000,604372290,10280,10280,10280,10280,0
|
|
20240305,174900,604372290,10280,10280,10280,10280,0
|
|
20240305,174800,604372290,10280,10280,10280,10280,0
|
|
20240305,174700,604372290,10280,10280,10280,10280,0
|
|
20240305,174600,604372290,10280,10280,10280,10280,0
|
|
20240305,174500,604372290,10280,10280,10280,10280,0
|
|
20240305,174400,604372290,10280,10280,10280,10280,0
|
|
20240305,174300,604372290,10280,10280,10280,10280,0
|
|
20240305,174200,604372290,10280,10280,10280,10280,1911
|
|
20240305,174100,604372290,10280,10280,10280,10280,0
|
|
20240305,174000,604372290,10280,10280,10280,10280,0
|
|
20240305,173900,604372290,10280,10280,10280,10280,0
|
|
20240305,173800,604372290,10280,10280,10280,10280,0
|
|
20240305,173700,604372290,10280,10280,10280,10280,0
|
|
20240305,173600,604372290,10280,10280,10280,10280,0
|
|
20240305,173500,604372290,10280,10280,10280,10280,0
|
|
20240305,173400,604372290,10280,10280,10280,10280,0
|
|
20240305,173300,604372290,10280,10280,10280,10280,0
|
|
20240305,173200,604372290,10280,10280,10280,10280,0
|
|
20240305,173100,604372290,10280,10280,10280,10280,0
|
|
20240305,173000,604372290,10280,10280,10280,10280,0
|
|
20240305,172900,604372290,10280,10280,10280,10280,0
|
|
20240305,172800,604372290,10280,10280,10280,10280,0
|
|
20240305,172700,604372290,10280,10280,10280,10280,0
|
|
20240305,172600,604372290,10280,10280,10280,10280,0
|
|
20240305,172500,604372290,10280,10280,10280,10280,0
|
|
20240305,172400,604372290,10280,10280,10280,10280,0
|
|
20240305,172300,604372290,10280,10280,10280,10280,0
|
|
20240305,172200,604372290,10280,10280,10280,10280,0
|
|
20240305,172100,604372290,10280,10280,10280,10280,0
|
|
20240305,172000,604372290,10280,10280,10280,10280,0
|
|
20240305,171900,604372290,10280,10280,10280,10280,0
|
|
20240305,171800,604372290,10280,10280,10280,10280,0
|
|
20240305,171700,604372290,10280,10280,10280,10280,0
|
|
20240305,171600,604372290,10280,10280,10280,10280,0
|
|
20240305,171500,604372290,10280,10280,10280,10280,0
|
|
20240305,171400,604372290,10280,10280,10280,10280,0
|
|
20240305,171300,604372290,10280,10280,10280,10280,0
|
|
20240305,171200,604372290,10280,10280,10280,10280,1911
|
|
20240305,171100,604372290,10280,10280,10280,10280,0
|
|
20240305,171000,604372290,10280,10280,10280,10280,0
|
|
20240305,170900,604372290,10280,10280,10280,10280,0
|
|
20240305,170800,604372290,10280,10280,10280,10280,0
|
|
20240305,170700,604372290,10280,10280,10280,10280,0
|
|
20240305,170600,604372290,10280,10280,10280,10280,0
|
|
20240305,170500,604372290,10280,10280,10280,10280,0
|
|
20240305,170400,604372290,10280,10280,10280,10280,0
|
|
20240305,170300,604372290,10280,10280,10280,10280,0
|
|
20240305,170200,604372290,10280,10280,10280,10280,0
|
|
20240305,170100,604372290,10280,10280,10280,10280,0
|
|
20240305,170000,604372290,10280,10280,10280,10280,0
|
|
20240305,165900,604372290,10280,10280,10280,10280,0
|
|
20240305,165800,604372290,10280,10280,10280,10280,0
|
|
20240305,165700,604372290,10280,10280,10280,10280,0
|
|
20240305,165600,604372290,10280,10280,10280,10280,0
|
|
20240305,165500,604372290,10280,10280,10280,10280,0
|
|
20240305,165400,604372290,10280,10280,10280,10280,0
|
|
20240305,165300,604372290,10280,10280,10280,10280,0
|
|
20240305,165200,604372290,10280,10280,10280,10280,0
|
|
20240305,165100,604372290,10280,10280,10280,10280,0
|
|
20240305,165000,604372290,10280,10280,10280,10280,0
|
|
20240305,164900,604372290,10280,10280,10280,10280,0
|
|
20240305,164800,604372290,10280,10280,10280,10280,0
|
|
20240305,164700,604372290,10280,10280,10280,10280,0
|
|
20240305,164600,604372290,10280,10280,10280,10280,0
|
|
20240305,164500,604372290,10280,10280,10280,10280,0
|
|
20240305,164400,604372290,10280,10280,10280,10280,0
|
|
20240305,164300,604372290,10280,10280,10280,10280,0
|
|
20240305,164200,604372290,10280,10280,10280,10280,1911
|
|
20240305,164100,604372290,10280,10280,10280,10280,0
|
|
20240305,164000,604372290,10280,10280,10280,10280,0
|
|
20240305,163900,604372290,10280,10280,10280,10280,0
|
|
20240305,163800,604372290,10280,10280,10280,10280,0
|
|
20240305,163700,604372290,10280,10280,10280,10280,0
|
|
20240305,163600,604372290,10280,10280,10280,10280,0
|
|
20240305,163500,604372290,10280,10280,10280,10280,0
|
|
20240305,163400,604372290,10280,10280,10280,10280,0
|
|
20240305,163300,604372290,10280,10280,10280,10280,0
|
|
20240305,163200,604372290,10280,10280,10280,10280,0
|
|
20240305,163100,604372290,10280,10280,10280,10280,0
|
|
20240305,163000,604372290,10280,10280,10280,10280,0
|
|
20240305,162900,604372290,10280,10280,10280,10280,0
|
|
20240305,162800,604372290,10280,10280,10280,10280,0
|
|
20240305,162700,604372290,10280,10280,10280,10280,0
|
|
20240305,162600,604372290,10280,10280,10280,10280,0
|
|
20240305,162500,604372290,10280,10280,10280,10280,0
|
|
20240305,162400,604372290,10280,10280,10280,10280,0
|
|
20240305,162300,604372290,10280,10280,10280,10280,0
|
|
20240305,162200,604372290,10280,10280,10280,10280,0
|
|
20240305,162100,604372290,10280,10280,10280,10280,0
|
|
20240305,162000,604372290,10280,10280,10280,10280,0
|
|
20240305,161900,604372290,10280,10280,10280,10280,0
|
|
20240305,161800,604372290,10280,10280,10280,10280,0
|
|
20240305,161700,604372290,10280,10280,10280,10280,0
|
|
20240305,161600,604372290,10280,10280,10280,10280,0
|
|
20240305,161500,604372290,10280,10280,10280,10280,0
|
|
20240305,161400,604372290,10280,10280,10280,10280,0
|
|
20240305,161300,604372290,10280,10280,10280,10280,0
|
|
20240305,161200,604372290,10280,10280,10280,10280,1911
|
|
20240305,161100,604372290,10280,10280,10280,10280,0
|
|
20240305,161000,604372290,10280,10280,10280,10280,0
|
|
20240305,160900,604372290,10280,10280,10280,10280,0
|
|
20240305,160800,604372290,10280,10280,10280,10280,0
|
|
20240305,160700,604372290,10280,10280,10280,10280,0
|
|
20240305,160600,604372290,10280,10280,10280,10280,0
|
|
20240305,160500,604372290,10280,10280,10280,10280,0
|
|
20240305,160400,604372290,10280,10280,10280,10280,0
|
|
20240305,160300,604372290,10280,10280,10280,10280,0
|
|
20240305,160200,604372290,10280,10280,10280,10280,0
|
|
20240305,160100,604372290,10280,10280,10280,10280,0
|
|
20240305,160000,604372290,10280,10280,10280,10280,0
|
|
20240305,155900,604372290,10280,10280,10280,10280,0
|
|
20240305,155800,604372290,10280,10280,10280,10280,0
|
|
20240305,155700,604372290,10280,10280,10280,10280,0
|
|
20240305,155600,604372290,10280,10280,10280,10280,0
|
|
20240305,155500,604372290,10280,10280,10280,10280,0
|
|
20240305,155400,604372290,10280,10280,10280,10280,0
|
|
20240305,155300,604372290,10280,10280,10280,10280,0
|
|
20240305,155200,604372290,10280,10280,10280,10280,0
|
|
20240305,155100,604372290,10280,10280,10280,10280,0
|
|
20240305,155000,604372290,10280,10280,10280,10280,0
|
|
20240305,154900,604372290,10280,10280,10280,10280,0
|
|
20240305,154800,604372290,10280,10280,10280,10280,0
|
|
20240305,154700,604372290,10280,10280,10280,10280,0
|
|
20240305,154600,604372290,10280,10280,10280,10280,0
|
|
20240305,154500,604372290,10280,10280,10280,10280,0
|
|
20240305,154400,604372290,10280,10280,10280,10280,0
|
|
20240305,154300,604372290,10280,10280,10280,10280,0
|
|
20240305,154200,604372290,10280,10280,10280,10280,1911
|
|
20240305,154100,604372290,10280,10280,10280,10280,0
|
|
20240305,154000,604372290,10280,10280,10280,10280,0
|
|
20240305,153900,604372290,10280,10280,10280,10280,0
|
|
20240305,153800,604372290,10280,10280,10280,10280,0
|
|
20240305,153700,604372290,10280,10280,10280,10280,0
|
|
20240305,153600,604372290,10280,10280,10280,10280,0
|
|
20240305,153500,604372290,10280,10280,10280,10280,0
|
|
20240305,153400,604372290,10280,10280,10280,10280,0
|
|
20240305,153300,604372290,10280,10280,10280,10280,0
|
|
20240305,153200,604372290,10280,10280,10280,10280,0
|
|
20240305,153100,604372290,10280,10280,10280,10280,0
|
|
20240305,153000,604372290,10280,10280,10280,10280,1911
|
|
20240305,152900,584727210,10300,10300,10300,10300,0
|
|
20240305,152800,584727210,10300,10300,10300,10300,0
|
|
20240305,152700,584727210,10300,10300,10300,10300,0
|
|
20240305,152600,584727210,10300,10300,10300,10300,0
|
|
20240305,152500,584727210,10300,10300,10300,10300,0
|
|
20240305,152400,584727210,10300,10300,10300,10300,0
|
|
20240305,152300,584727210,10300,10300,10300,10300,0
|
|
20240305,152200,584727210,10300,10300,10300,10300,0
|
|
20240305,152100,584727210,10300,10300,10300,10300,0
|
|
20240305,152000,584727210,10300,10300,10300,10300,0
|
|
20240305,151900,584727210,10300,10300,10300,10230,628
|
|
20240305,151800,578293810,10240,10300,10300,10240,265
|
|
20240305,151700,575578040,10300,10300,10300,10300,0
|
|
20240305,151600,575578040,10300,10300,10300,10300,0
|
|
20240305,151500,575578040,10300,10300,10300,10300,0
|
|
20240305,151400,575578040,10300,10300,10300,10300,0
|
|
20240305,151300,575578040,10300,10300,10300,10300,0
|
|
20240305,151200,575578040,10300,10300,10300,10300,0
|
|
20240305,151100,575578040,10300,10300,10300,10300,1
|
|
20240305,151000,575567740,10260,10260,10260,10260,0
|
|
20240305,150900,575567740,10260,10260,10260,10260,0
|
|
20240305,150800,575567740,10260,10260,10260,10260,0
|
|
20240305,150700,575567740,10260,10320,10320,10260,2088
|
|
20240305,150600,554092050,10350,10350,10350,10350,0
|
|
20240305,150500,554092050,10350,10340,10350,10340,300
|
|
20240305,150400,550988870,10310,10310,10310,10310,0
|
|
20240305,150300,550988870,10310,10310,10310,10310,26
|
|
20240305,150200,550720810,10300,10300,10300,10300,0
|
|
20240305,150100,550720810,10300,10300,10300,10300,0
|
|
20240305,150000,550720810,10300,10300,10300,10300,0
|
|
20240305,145900,550720810,10300,10300,10300,10300,0
|
|
20240305,145800,550720810,10300,10310,10310,10300,161
|
|
20240305,145700,549062050,10310,10310,10310,10310,0
|
|
20240305,145600,549062050,10310,10310,10310,10310,0
|
|
20240305,145500,549062050,10310,10310,10310,10310,130
|
|
20240305,145400,547721750,10340,10340,10340,10340,0
|
|
20240305,145300,547721750,10340,10340,10340,10340,0
|
|
20240305,145200,547721750,10340,10340,10340,10340,1
|
|
20240305,145100,547711410,10340,10340,10340,10340,97
|
|
20240305,145000,546708430,10340,10340,10340,10340,200
|
|
20240305,144900,544640430,10340,10340,10340,10340,20
|
|
20240305,144800,544433630,10310,10310,10310,10310,0
|
|
20240305,144700,544433630,10310,10310,10310,10310,0
|
|
20240305,144600,544433630,10310,10310,10310,10310,1
|
|
20240305,144500,544423320,10310,10310,10310,10310,0
|
|
20240305,144400,544423320,10310,10310,10310,10310,0
|
|
20240305,144300,544423320,10310,10310,10310,10310,0
|
|
20240305,144200,544423320,10310,10310,10310,10310,0
|
|
20240305,144100,544423320,10310,10310,10310,10310,0
|
|
20240305,144000,544423320,10310,10310,10310,10310,0
|
|
20240305,143900,544423320,10310,10310,10310,10310,0
|
|
20240305,143800,544423320,10310,10310,10340,10310,9
|
|
20240305,143700,544330320,10340,10340,10340,10340,0
|
|
20240305,143600,544330320,10340,10340,10340,10340,0
|
|
20240305,143500,544330320,10340,10340,10340,10340,0
|
|
20240305,143400,544330320,10340,10340,10340,10340,0
|
|
20240305,143300,544330320,10340,10340,10340,10340,0
|
|
20240305,143200,544330320,10340,10340,10340,10340,1
|
|
20240305,143100,544319980,10300,10300,10300,10300,39
|
|
20240305,143000,543918280,10340,10340,10340,10340,0
|
|
20240305,142900,543918280,10340,10340,10340,10340,1
|
|
20240305,142800,543907940,10300,10300,10300,10300,24
|
|
20240305,142700,543660740,10300,10300,10300,10300,4
|
|
20240305,142600,543619540,10300,10300,10300,10300,0
|
|
20240305,142500,543619540,10300,10300,10300,10300,30
|
|
20240305,142400,543310540,10300,10300,10300,10300,99
|
|
20240305,142300,542290840,10320,10320,10320,10320,0
|
|
20240305,142200,542290840,10320,10320,10320,10320,0
|
|
20240305,142100,542290840,10320,10320,10320,10320,66
|
|
20240305,142000,541609720,10340,10340,10340,10340,0
|
|
20240305,141900,541609720,10340,10340,10340,10340,0
|
|
20240305,141800,541609720,10340,10340,10340,10340,0
|
|
20240305,141700,541609720,10340,10340,10340,10340,0
|
|
20240305,141600,541609720,10340,10340,10340,10340,0
|
|
20240305,141500,541609720,10340,10340,10340,10340,0
|
|
20240305,141400,541609720,10340,10340,10340,10340,0
|
|
20240305,141300,541609720,10340,10340,10340,10340,0
|
|
20240305,141200,541609720,10340,10340,10340,10340,0
|
|
20240305,141100,541609720,10340,10340,10340,10340,0
|
|
20240305,141000,541609720,10340,10340,10340,10340,59
|
|
20240305,140900,540999660,10360,10360,10360,10360,0
|
|
20240305,140800,540999660,10360,10360,10360,10360,0
|
|
20240305,140700,540999660,10360,10360,10360,10360,0
|
|
20240305,140600,540999660,10360,10360,10360,10360,0
|
|
20240305,140500,540999660,10360,10360,10360,10360,0
|
|
20240305,140400,540999660,10360,10280,10360,10280,3665
|
|
20240305,140300,503150390,10280,10260,10280,10260,308
|
|
20240305,140200,499986610,10230,10230,10230,10230,0
|
|
20240305,140100,499986610,10230,10250,10250,10230,178
|
|
20240305,140000,498164650,10250,10250,10250,10250,0
|
|
20240305,135900,498164650,10250,10250,10250,10250,0
|
|
20240305,135800,498164650,10250,10250,10250,10250,0
|
|
20240305,135700,498164650,10250,10250,10250,10250,26
|
|
20240305,135600,497898150,10260,10260,10260,10260,307
|
|
20240305,135500,494748330,10260,10260,10260,10260,100
|
|
20240305,135400,493722330,10250,10250,10250,10250,78
|
|
20240305,135300,492922830,10250,10250,10250,10250,0
|
|
20240305,135200,492922830,10250,10250,10250,10250,210
|
|
20240305,135100,490770330,10250,10250,10250,10250,0
|
|
20240305,135000,490770330,10250,10250,10250,10250,69
|
|
20240305,134900,490063080,10260,10260,10260,10260,3
|
|
20240305,134800,490032300,10260,10260,10260,10260,5
|
|
20240305,134700,489981000,10270,10270,10270,10270,0
|
|
20240305,134600,489981000,10270,10270,10270,10270,0
|
|
20240305,134500,489981000,10270,10270,10270,10270,10
|
|
20240305,134400,489878300,10270,10260,10270,10260,20
|
|
20240305,134300,489673080,10260,10250,10260,10250,376
|
|
20240305,134200,485818920,10250,10250,10250,10250,0
|
|
20240305,134100,485818920,10250,10250,10250,10250,0
|
|
20240305,134000,485818920,10250,10250,10250,10250,0
|
|
20240305,133900,485818920,10250,10250,10250,10250,0
|
|
20240305,133800,485818920,10250,10250,10250,10250,0
|
|
20240305,133700,485818920,10250,10250,10250,10250,3
|
|
20240305,133600,485788170,10250,10240,10250,10240,60
|
|
20240305,133500,485173670,10250,10250,10250,10250,0
|
|
20240305,133400,485173670,10250,10220,10250,10220,698
|
|
20240305,133300,478027900,10220,10210,10220,10210,4
|
|
20240305,133200,477987030,10210,10220,10220,10210,170
|
|
20240305,133100,476250620,10220,10220,10220,10220,0
|
|
20240305,133000,476250620,10220,10220,10220,10220,0
|
|
20240305,132900,476250620,10220,10220,10220,10220,48
|
|
20240305,132800,475760060,10220,10220,10220,10220,2
|
|
20240305,132700,475739620,10230,10230,10230,10230,100
|
|
20240305,132600,474716620,10220,10220,10220,10220,0
|
|
20240305,132500,474716620,10220,10230,10230,10220,23
|
|
20240305,132400,474481460,10240,10240,10240,10240,0
|
|
20240305,132300,474481460,10240,10240,10240,10240,0
|
|
20240305,132200,474481460,10240,10240,10240,10240,0
|
|
20240305,132100,474481460,10240,10240,10240,10240,7
|
|
20240305,132000,474409780,10240,10240,10240,10240,6
|
|
20240305,131900,474348340,10240,10240,10240,10240,5
|
|
20240305,131800,474297140,10220,10220,10220,10220,95
|
|
20240305,131700,473326240,10210,10210,10210,10210,35
|
|
20240305,131600,472968890,10210,10210,10210,10210,0
|
|
20240305,131500,472968890,10210,10210,10210,10210,0
|
|
20240305,131400,472968890,10210,10210,10210,10210,0
|
|
20240305,131300,472968890,10210,10210,10210,10210,0
|
|
20240305,131200,472968890,10210,10210,10210,10210,8
|
|
20240305,131100,472887210,10200,10200,10200,10200,0
|
|
20240305,131000,472887210,10200,10200,10200,10200,0
|
|
20240305,130900,472887210,10200,10200,10200,10200,0
|
|
20240305,130800,472887210,10200,10200,10200,10200,160
|
|
20240305,130700,471255210,10190,10190,10190,10190,5
|
|
20240305,130600,471204260,10190,10190,10190,10190,0
|
|
20240305,130500,471204260,10190,10190,10190,10190,0
|
|
20240305,130400,471204260,10190,10190,10190,10190,0
|
|
20240305,130300,471204260,10190,10190,10190,10190,0
|
|
20240305,130200,471204260,10190,10210,10210,10190,207
|
|
20240305,130100,469093790,10220,10220,10220,10220,0
|
|
20240305,130000,469093790,10220,10220,10220,10220,0
|
|
20240305,125900,469093790,10220,10220,10220,10220,0
|
|
20240305,125800,469093790,10220,10220,10220,10220,0
|
|
20240305,125700,469093790,10220,10220,10220,10220,0
|
|
20240305,125600,469093790,10220,10220,10220,10220,1
|
|
20240305,125500,469083570,10220,10220,10220,10220,0
|
|
20240305,125400,469083570,10220,10220,10220,10220,0
|
|
20240305,125300,469083570,10220,10220,10220,10220,0
|
|
20240305,125200,469083570,10220,10220,10220,10220,0
|
|
20240305,125100,469083570,10220,10220,10220,10220,0
|
|
20240305,125000,469083570,10220,10220,10220,10220,6
|
|
20240305,124900,469022250,10180,10180,10180,10180,0
|
|
20240305,124800,469022250,10180,10190,10190,10180,425
|
|
20240305,124700,464695330,10190,10200,10200,10190,4
|
|
20240305,124600,464654550,10180,10180,10180,10180,0
|
|
20240305,124500,464654550,10180,10180,10180,10180,0
|
|
20240305,124400,464654550,10180,10180,10180,10180,1
|
|
20240305,124300,464644370,10220,10220,10220,10220,1
|
|
20240305,124200,464634150,10180,10180,10180,10180,30
|
|
20240305,124100,464328750,10220,10220,10220,10220,10
|
|
20240305,124000,464226550,10220,10190,10220,10190,190
|
|
20240305,123900,462289640,10190,10190,10190,10190,1
|
|
20240305,123800,462279450,10190,10190,10190,10190,1
|
|
20240305,123700,462269260,10220,10220,10220,10220,0
|
|
20240305,123600,462269260,10220,10220,10220,10220,0
|
|
20240305,123500,462269260,10220,10220,10220,10220,0
|
|
20240305,123400,462269260,10220,10220,10220,10220,0
|
|
20240305,123300,462269260,10220,10220,10220,10220,0
|
|
20240305,123200,462269260,10220,10220,10220,10220,0
|
|
20240305,123100,462269260,10220,10220,10220,10220,100
|
|
20240305,123000,461247260,10190,10190,10190,10190,0
|
|
20240305,122900,461247260,10190,10190,10190,10190,159
|
|
20240305,122800,459627050,10220,10220,10220,10220,1
|
|
20240305,122700,459616830,10200,10200,10200,10200,0
|
|
20240305,122600,459616830,10200,10200,10200,10200,0
|
|
20240305,122500,459616830,10200,10200,10200,10200,0
|
|
20240305,122400,459616830,10200,10200,10200,10200,0
|
|
20240305,122300,459616830,10200,10200,10200,10200,0
|
|
20240305,122200,459616830,10200,10200,10200,10200,5
|
|
20240305,122100,459565830,10200,10200,10200,10200,17
|
|
20240305,122000,459392430,10200,10200,10200,10200,0
|
|
20240305,121900,459392430,10200,10200,10200,10200,0
|
|
20240305,121800,459392430,10200,10200,10200,10200,0
|
|
20240305,121700,459392430,10200,10240,10240,10200,104
|
|
20240305,121600,458330930,10250,10250,10250,10250,0
|
|
20240305,121500,458330930,10250,10250,10250,10250,0
|
|
20240305,121400,458330930,10250,10250,10250,10250,0
|
|
20240305,121300,458330930,10250,10250,10250,10250,0
|
|
20240305,121200,458330930,10250,10250,10250,10250,0
|
|
20240305,121100,458330930,10250,10250,10250,10250,0
|
|
20240305,121000,458330930,10250,10250,10250,10250,278
|
|
20240305,120900,455481430,10250,10250,10250,10250,0
|
|
20240305,120800,455481430,10250,10210,10260,10210,82
|
|
20240305,120700,454642170,10210,10190,10210,10190,469
|
|
20240305,120600,449858740,10180,10200,10200,10180,261
|
|
20240305,120500,447199710,10200,10200,10200,10200,0
|
|
20240305,120400,447199710,10200,10190,10200,10190,335
|
|
20240305,120300,443785960,10150,10150,10150,10150,0
|
|
20240305,120200,443785960,10150,10150,10150,10150,0
|
|
20240305,120100,443785960,10150,10150,10150,10150,0
|
|
20240305,120000,443785960,10150,10150,10150,10150,0
|
|
20240305,115900,443785960,10150,10150,10150,10150,0
|
|
20240305,115800,443785960,10150,10150,10150,10150,0
|
|
20240305,115700,443785960,10150,10150,10150,10150,0
|
|
20240305,115600,443785960,10150,10150,10150,10150,0
|
|
20240305,115500,443785960,10150,10150,10150,10150,0
|
|
20240305,115400,443785960,10150,10150,10150,10150,25
|
|
20240305,115300,443532210,10140,10140,10140,10140,0
|
|
20240305,115200,443532210,10140,10160,10160,10140,1463
|
|
20240305,115100,428681480,10160,10160,10160,10160,23
|
|
20240305,115000,428447800,10150,10150,10150,10150,0
|
|
20240305,114900,428447800,10150,10150,10150,10150,0
|
|
20240305,114800,428447800,10150,10150,10150,10150,0
|
|
20240305,114700,428447800,10150,10150,10150,10150,0
|
|
20240305,114600,428447800,10150,10160,10160,10150,20
|
|
20240305,114500,428244790,10200,10200,10200,10200,0
|
|
20240305,114400,428244790,10200,10180,10200,10180,100
|
|
20240305,114300,427226750,10160,10160,10160,10160,0
|
|
20240305,114200,427226750,10160,10160,10160,10160,329
|
|
20240305,114100,423884110,10160,10160,10160,10160,1
|
|
20240305,114000,423873950,10160,10160,10160,10160,0
|
|
20240305,113900,423873950,10160,10160,10160,10160,31
|
|
20240305,113800,423558990,10160,10160,10160,10160,7
|
|
20240305,113700,423487870,10160,10160,10160,10160,30
|
|
20240305,113600,423183070,10160,10160,10160,10160,0
|
|
20240305,113500,423183070,10160,10160,10160,10160,43
|
|
20240305,113400,422746190,10160,10160,10160,10160,5
|
|
20240305,113300,422695390,10150,10150,10150,10150,0
|
|
20240305,113200,422695390,10150,10150,10150,10150,0
|
|
20240305,113100,422695390,10150,10150,10150,10150,0
|
|
20240305,113000,422695390,10150,10160,10160,10150,400
|
|
20240305,112900,418635290,10160,10160,10160,10160,0
|
|
20240305,112800,418635290,10160,10160,10160,10160,157
|
|
20240305,112700,417040170,10160,10160,10160,10160,0
|
|
20240305,112600,417040170,10160,10180,10180,10160,1038
|
|
20240305,112500,406482000,10200,10200,10200,10200,45
|
|
20240305,112400,406023000,10220,10220,10220,10220,0
|
|
20240305,112300,406023000,10220,10220,10220,10220,0
|
|
20240305,112200,406023000,10220,10220,10220,10220,0
|
|
20240305,112100,406023000,10220,10220,10220,10220,0
|
|
20240305,112000,406023000,10220,10220,10220,10220,0
|
|
20240305,111900,406023000,10220,10220,10220,10220,0
|
|
20240305,111800,406023000,10220,10220,10220,10220,0
|
|
20240305,111700,406023000,10220,10190,10220,10190,6
|
|
20240305,111600,405961740,10190,10190,10190,10190,100
|
|
20240305,111500,404942740,10190,10190,10190,10190,1
|
|
20240305,111400,404932550,10220,10190,10220,10190,5
|
|
20240305,111300,404881510,10170,10190,10190,10170,510
|
|
20240305,111200,399685810,10200,10200,10200,10200,88
|
|
20240305,111100,398788210,10220,10220,10220,10220,1
|
|
20240305,111000,398777990,10220,10220,10220,10220,0
|
|
20240305,110900,398777990,10220,10220,10220,10220,0
|
|
20240305,110800,398777990,10220,10220,10220,10220,0
|
|
20240305,110700,398777990,10220,10220,10220,10220,0
|
|
20240305,110600,398777990,10220,10220,10220,10220,0
|
|
20240305,110500,398777990,10220,10220,10220,10220,0
|
|
20240305,110400,398777990,10220,10220,10220,10220,0
|
|
20240305,110300,398777990,10220,10220,10220,10220,0
|
|
20240305,110200,398777990,10220,10220,10220,10220,18
|
|
20240305,110100,398594030,10220,10220,10220,10220,0
|
|
20240305,110000,398594030,10220,10220,10220,10220,0
|
|
20240305,105900,398594030,10220,10220,10220,10220,10
|
|
20240305,105800,398491830,10220,10220,10220,10220,0
|
|
20240305,105700,398491830,10220,10190,10220,10190,222
|
|
20240305,105600,396229500,10170,10180,10180,10170,11
|
|
20240305,105500,396117540,10170,10170,10170,10170,0
|
|
20240305,105400,396117540,10170,10170,10170,10170,20
|
|
20240305,105300,395914140,10170,10170,10170,10170,31
|
|
20240305,105200,395598870,10170,10170,10170,10170,0
|
|
20240305,105100,395598870,10170,10170,10170,10170,0
|
|
20240305,105000,395598870,10170,10170,10170,10170,0
|
|
20240305,104900,395598870,10170,10170,10170,10170,0
|
|
20240305,104800,395598870,10170,10170,10170,10170,1
|
|
20240305,104700,395588700,10160,10160,10160,10160,0
|
|
20240305,104600,395588700,10160,10160,10160,10160,0
|
|
20240305,104500,395588700,10160,10190,10190,10160,242
|
|
20240305,104400,393125200,10180,10190,10190,10180,703
|
|
20240305,104300,385968630,10190,10190,10190,10190,0
|
|
20240305,104200,385968630,10190,10190,10190,10190,0
|
|
20240305,104100,385968630,10190,10190,10190,10190,0
|
|
20240305,104000,385968630,10190,10190,10190,10190,18
|
|
20240305,103900,385785210,10200,10200,10200,10200,4
|
|
20240305,103800,385744410,10220,10220,10220,10220,0
|
|
20240305,103700,385744410,10220,10220,10220,10220,0
|
|
20240305,103600,385744410,10220,10220,10220,10220,0
|
|
20240305,103500,385744410,10220,10220,10220,10220,0
|
|
20240305,103400,385744410,10220,10220,10220,10220,9
|
|
20240305,103300,385652430,10220,10220,10220,10220,5
|
|
20240305,103200,385601330,10180,10180,10180,10180,266
|
|
20240305,103100,382893450,10180,10180,10180,10180,0
|
|
20240305,103000,382893450,10180,10180,10180,10180,0
|
|
20240305,102900,382893450,10180,10180,10180,10180,789
|
|
20240305,102800,374861430,10180,10180,10180,10180,0
|
|
20240305,102700,374861430,10180,10190,10190,10180,25
|
|
20240305,102600,374606690,10180,10160,10180,10160,36
|
|
20240305,102500,374240490,10160,10180,10180,10150,138
|
|
20240305,102400,372839110,10180,10190,10190,10180,73
|
|
20240305,102300,372095870,10190,10170,10190,10170,221
|
|
20240305,102200,369847440,10150,10150,10150,10150,154
|
|
20240305,102100,368284340,10150,10180,10180,10150,1453
|
|
20240305,102000,353535110,10180,10170,10180,10170,51
|
|
20240305,101900,353016330,10170,10170,10170,10170,1
|
|
20240305,101800,353006160,10150,10150,10150,10150,0
|
|
20240305,101700,353006160,10150,10160,10160,10150,996
|
|
20240305,101600,342890260,10170,10170,10170,10170,7
|
|
20240305,101500,342819070,10190,10190,10190,10160,1253
|
|
20240305,101400,330083510,10160,10160,10160,10160,0
|
|
20240305,101300,330083510,10160,10160,10160,10160,85
|
|
20240305,101200,329219910,10170,10200,10200,10160,1251
|
|
20240305,101100,316493700,10190,10190,10190,10190,138
|
|
20240305,101000,315087480,10190,10210,10210,10190,1763
|
|
20240305,100900,297100220,10220,10220,10220,10220,1
|
|
20240305,100800,297090000,10220,10220,10220,10220,3
|
|
20240305,100700,297059340,10220,10220,10220,10220,2
|
|
20240305,100600,297038900,10210,10210,10210,10210,0
|
|
20240305,100500,297038900,10210,10210,10210,10210,0
|
|
20240305,100400,297038900,10210,10210,10210,10210,17
|
|
20240305,100300,296865330,10230,10220,10230,10200,1152
|
|
20240305,100200,285106970,10230,10230,10230,10230,0
|
|
20240305,100100,285106970,10230,10220,10230,10220,16
|
|
20240305,100000,284943440,10220,10220,10220,10220,1
|
|
20240305,095900,284933220,10210,10210,10210,10210,110
|
|
20240305,095800,283810120,10210,10210,10220,10210,853
|
|
20240305,095700,275100970,10210,10220,10220,10210,529
|
|
20240305,095600,269695900,10260,10260,10260,10260,1
|
|
20240305,095500,269685640,10260,10260,10260,10260,7
|
|
20240305,095400,269613820,10210,10240,10240,10210,1200
|
|
20240305,095300,257341870,10240,10240,10240,10240,0
|
|
20240305,095200,257341870,10240,10240,10240,10240,22
|
|
20240305,095100,257116590,10250,10250,10250,10250,0
|
|
20240305,095000,257116590,10250,10240,10250,10240,501
|
|
20240305,094900,251986340,10260,10260,10260,10260,115
|
|
20240305,094800,250806440,10230,10230,10230,10210,3329
|
|
20240305,094700,216758130,10220,10250,10250,10220,3912
|
|
20240305,094600,176712920,10250,10280,10280,10250,1931
|
|
20240305,094500,156913570,10280,10280,10280,10280,11
|
|
20240305,094400,156800490,10290,10280,10290,10280,250
|
|
20240305,094300,154228490,10340,10340,10340,10340,2
|
|
20240305,094200,154207810,10340,10340,10340,10340,5
|
|
20240305,094100,154156110,10300,10300,10300,10300,1644
|
|
20240305,094000,137222910,10350,10350,10350,10350,0
|
|
20240305,093900,137222910,10350,10350,10350,10350,0
|
|
20240305,093800,137222910,10350,10350,10350,10350,0
|
|
20240305,093700,137222910,10350,10350,10350,10350,0
|
|
20240305,093600,137222910,10350,10350,10350,10350,0
|
|
20240305,093500,137222910,10350,10350,10350,10350,8
|
|
20240305,093400,137140110,10350,10290,10350,10290,48
|
|
20240305,093300,136645900,10260,10260,10260,10260,0
|
|
20240305,093200,136645900,10260,10260,10260,10260,0
|
|
20240305,093100,136645900,10260,10270,10270,10240,1302
|
|
20240305,093000,123300640,10270,10330,10330,10270,901
|
|
20240305,092900,114041340,10280,10310,10310,10280,1300
|
|
20240305,092800,100659010,10320,10320,10320,10320,0
|
|
20240305,092700,100659010,10320,10320,10320,10320,588
|
|
20240305,092600,94590850,10360,10360,10360,10360,30
|
|
20240305,092500,94280050,10360,10360,10360,10360,0
|
|
20240305,092400,94280050,10360,10360,10360,10360,6
|
|
20240305,092300,94217890,10320,10320,10320,10320,0
|
|
20240305,092200,94217890,10320,10320,10320,10320,33
|
|
20240305,092100,93877330,10370,10370,10370,10370,0
|
|
20240305,092000,93877330,10370,10370,10370,10370,0
|
|
20240305,091900,93877330,10370,10370,10370,10370,0
|
|
20240305,091800,93877330,10370,10370,10370,10370,0
|
|
20240305,091700,93877330,10370,10340,10370,10320,118
|
|
20240305,091600,92658990,10320,10320,10320,10320,2
|
|
20240305,091500,92638350,10320,10330,10330,10320,299
|
|
20240305,091400,89552590,10330,10330,10330,10330,80
|
|
20240305,091300,88726190,10320,10370,10370,10320,284
|
|
20240305,091200,85794680,10330,10330,10330,10330,268
|
|
20240305,091100,83026240,10370,10350,10400,10320,2604
|
|
20240305,091000,56103140,10360,10360,10360,10360,191
|
|
20240305,090900,54124380,10360,10420,10420,10360,14
|
|
20240305,090800,53979220,10420,10370,10420,10360,217
|
|
20240305,090700,51730140,10370,10370,10370,10370,0
|
|
20240305,090600,51730140,10370,10370,10370,10370,0
|
|
20240305,090500,51730140,10370,10370,10370,10370,0
|
|
20240305,090400,51730140,10370,10440,10440,10370,1483
|
|
20240305,090300,36248320,10450,10410,10450,10410,1000
|
|
20240305,090200,25820580,10370,10380,10380,10370,50
|
|
20240305,090100,25301980,10340,10340,10340,10340,0
|
|
20240305,090000,25301980,10340,10340,10340,10340,2447
|