644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,194100,409623360,10220,10220,10220,10220,1388
|
|
20240308,194000,409623360,10220,10220,10220,10220,0
|
|
20240308,193900,409623360,10220,10220,10220,10220,0
|
|
20240308,193800,409623360,10220,10220,10220,10220,0
|
|
20240308,193700,409623360,10220,10220,10220,10220,0
|
|
20240308,193600,409623360,10220,10220,10220,10220,0
|
|
20240308,193500,409623360,10220,10220,10220,10220,0
|
|
20240308,193400,409623360,10220,10220,10220,10220,0
|
|
20240308,193300,409623360,10220,10220,10220,10220,0
|
|
20240308,193200,409623360,10220,10220,10220,10220,0
|
|
20240308,193100,409623360,10220,10220,10220,10220,0
|
|
20240308,193000,409623360,10220,10220,10220,10220,0
|
|
20240308,192900,409623360,10220,10220,10220,10220,0
|
|
20240308,192800,409623360,10220,10220,10220,10220,0
|
|
20240308,192700,409623360,10220,10220,10220,10220,0
|
|
20240308,192600,409623360,10220,10220,10220,10220,0
|
|
20240308,192500,409623360,10220,10220,10220,10220,0
|
|
20240308,192400,409623360,10220,10220,10220,10220,0
|
|
20240308,192300,409623360,10220,10220,10220,10220,0
|
|
20240308,192200,409623360,10220,10220,10220,10220,0
|
|
20240308,192100,409623360,10220,10220,10220,10220,0
|
|
20240308,192000,409623360,10220,10220,10220,10220,0
|
|
20240308,191900,409623360,10220,10220,10220,10220,0
|
|
20240308,191800,409623360,10220,10220,10220,10220,0
|
|
20240308,191700,409623360,10220,10220,10220,10220,0
|
|
20240308,191600,409623360,10220,10220,10220,10220,0
|
|
20240308,191500,409623360,10220,10220,10220,10220,0
|
|
20240308,191400,409623360,10220,10220,10220,10220,0
|
|
20240308,191300,409623360,10220,10220,10220,10220,0
|
|
20240308,191200,409623360,10220,10220,10220,10220,0
|
|
20240308,191100,409623360,10220,10220,10220,10220,1388
|
|
20240308,191000,409623360,10220,10220,10220,10220,0
|
|
20240308,190900,409623360,10220,10220,10220,10220,0
|
|
20240308,190800,409623360,10220,10220,10220,10220,0
|
|
20240308,190700,409623360,10220,10220,10220,10220,0
|
|
20240308,190600,409623360,10220,10220,10220,10220,0
|
|
20240308,190500,409623360,10220,10220,10220,10220,0
|
|
20240308,190400,409623360,10220,10220,10220,10220,0
|
|
20240308,190300,409623360,10220,10220,10220,10220,0
|
|
20240308,190200,409623360,10220,10220,10220,10220,0
|
|
20240308,190100,409623360,10220,10220,10220,10220,0
|
|
20240308,190000,409623360,10220,10220,10220,10220,0
|
|
20240308,185900,409623360,10220,10220,10220,10220,0
|
|
20240308,185800,409623360,10220,10220,10220,10220,0
|
|
20240308,185700,409623360,10220,10220,10220,10220,0
|
|
20240308,185600,409623360,10220,10220,10220,10220,0
|
|
20240308,185500,409623360,10220,10220,10220,10220,0
|
|
20240308,185400,409623360,10220,10220,10220,10220,0
|
|
20240308,185300,409623360,10220,10220,10220,10220,0
|
|
20240308,185200,409623360,10220,10220,10220,10220,0
|
|
20240308,185100,409623360,10220,10220,10220,10220,0
|
|
20240308,185000,409623360,10220,10220,10220,10220,0
|
|
20240308,184900,409623360,10220,10220,10220,10220,0
|
|
20240308,184800,409623360,10220,10220,10220,10220,0
|
|
20240308,184700,409623360,10220,10220,10220,10220,0
|
|
20240308,184600,409623360,10220,10220,10220,10220,0
|
|
20240308,184500,409623360,10220,10220,10220,10220,0
|
|
20240308,184400,409623360,10220,10220,10220,10220,0
|
|
20240308,184300,409623360,10220,10220,10220,10220,0
|
|
20240308,184200,409623360,10220,10220,10220,10220,0
|
|
20240308,184100,409623360,10220,10220,10220,10220,1388
|
|
20240308,184000,409623360,10220,10220,10220,10220,0
|
|
20240308,183900,409623360,10220,10220,10220,10220,0
|
|
20240308,183800,409623360,10220,10220,10220,10220,0
|
|
20240308,183700,409623360,10220,10220,10220,10220,0
|
|
20240308,183600,409623360,10220,10220,10220,10220,0
|
|
20240308,183500,409623360,10220,10220,10220,10220,0
|
|
20240308,183400,409623360,10220,10220,10220,10220,0
|
|
20240308,183300,409623360,10220,10220,10220,10220,0
|
|
20240308,183200,409623360,10220,10220,10220,10220,0
|
|
20240308,183100,409623360,10220,10220,10220,10220,0
|
|
20240308,183000,409623360,10220,10220,10220,10220,0
|
|
20240308,182900,409623360,10220,10220,10220,10220,0
|
|
20240308,182800,409623360,10220,10220,10220,10220,0
|
|
20240308,182700,409623360,10220,10220,10220,10220,0
|
|
20240308,182600,409623360,10220,10220,10220,10220,0
|
|
20240308,182500,409623360,10220,10220,10220,10220,0
|
|
20240308,182400,409623360,10220,10220,10220,10220,0
|
|
20240308,182300,409623360,10220,10220,10220,10220,0
|
|
20240308,182200,409623360,10220,10220,10220,10220,0
|
|
20240308,182100,409623360,10220,10220,10220,10220,0
|
|
20240308,182000,409623360,10220,10220,10220,10220,0
|
|
20240308,181900,409623360,10220,10220,10220,10220,0
|
|
20240308,181800,409623360,10220,10220,10220,10220,0
|
|
20240308,181700,409623360,10220,10220,10220,10220,0
|
|
20240308,181600,409623360,10220,10220,10220,10220,0
|
|
20240308,181500,409623360,10220,10220,10220,10220,0
|
|
20240308,181400,409623360,10220,10220,10220,10220,0
|
|
20240308,181300,409623360,10220,10220,10220,10220,0
|
|
20240308,181200,409623360,10220,10220,10220,10220,0
|
|
20240308,181100,409623360,10220,10220,10220,10220,1388
|
|
20240308,181000,409623360,10220,10220,10220,10220,0
|
|
20240308,180900,409623360,10220,10220,10220,10220,0
|
|
20240308,180800,409623360,10220,10220,10220,10220,0
|
|
20240308,180700,409623360,10220,10220,10220,10220,0
|
|
20240308,180600,409623360,10220,10220,10220,10220,0
|
|
20240308,180500,409623360,10220,10220,10220,10220,0
|
|
20240308,180400,409623360,10220,10220,10220,10220,0
|
|
20240308,180300,409623360,10220,10220,10220,10220,0
|
|
20240308,180200,409623360,10220,10220,10220,10220,0
|
|
20240308,180100,409623360,10220,10220,10220,10220,0
|
|
20240308,180000,409623360,10220,10220,10220,10220,0
|
|
20240308,175900,409623360,10220,10220,10220,10220,0
|
|
20240308,175800,409623360,10220,10220,10220,10220,0
|
|
20240308,175700,409623360,10220,10220,10220,10220,0
|
|
20240308,175600,409623360,10220,10220,10220,10220,0
|
|
20240308,175500,409623360,10220,10220,10220,10220,0
|
|
20240308,175400,409623360,10220,10220,10220,10220,0
|
|
20240308,175300,409623360,10220,10220,10220,10220,0
|
|
20240308,175200,409623360,10220,10220,10220,10220,0
|
|
20240308,175100,409623360,10220,10220,10220,10220,0
|
|
20240308,175000,409623360,10220,10220,10220,10220,0
|
|
20240308,174900,409623360,10220,10220,10220,10220,0
|
|
20240308,174800,409623360,10220,10220,10220,10220,0
|
|
20240308,174700,409623360,10220,10220,10220,10220,0
|
|
20240308,174600,409623360,10220,10220,10220,10220,0
|
|
20240308,174500,409623360,10220,10220,10220,10220,0
|
|
20240308,174400,409623360,10220,10220,10220,10220,0
|
|
20240308,174300,409623360,10220,10220,10220,10220,0
|
|
20240308,174200,409623360,10220,10220,10220,10220,0
|
|
20240308,174100,409623360,10220,10220,10220,10220,1388
|
|
20240308,174000,409623360,10220,10220,10220,10220,0
|
|
20240308,173900,409623360,10220,10220,10220,10220,0
|
|
20240308,173800,409623360,10220,10220,10220,10220,0
|
|
20240308,173700,409623360,10220,10220,10220,10220,0
|
|
20240308,173600,409623360,10220,10220,10220,10220,0
|
|
20240308,173500,409623360,10220,10220,10220,10220,0
|
|
20240308,173400,409623360,10220,10220,10220,10220,0
|
|
20240308,173300,409623360,10220,10220,10220,10220,0
|
|
20240308,173200,409623360,10220,10220,10220,10220,0
|
|
20240308,173100,409623360,10220,10220,10220,10220,0
|
|
20240308,173000,409623360,10220,10220,10220,10220,0
|
|
20240308,172900,409623360,10220,10220,10220,10220,0
|
|
20240308,172800,409623360,10220,10220,10220,10220,0
|
|
20240308,172700,409623360,10220,10220,10220,10220,0
|
|
20240308,172600,409623360,10220,10220,10220,10220,0
|
|
20240308,172500,409623360,10220,10220,10220,10220,0
|
|
20240308,172400,409623360,10220,10220,10220,10220,0
|
|
20240308,172300,409623360,10220,10220,10220,10220,0
|
|
20240308,172200,409623360,10220,10220,10220,10220,0
|
|
20240308,172100,409623360,10220,10220,10220,10220,0
|
|
20240308,172000,409623360,10220,10220,10220,10220,0
|
|
20240308,171900,409623360,10220,10220,10220,10220,0
|
|
20240308,171800,409623360,10220,10220,10220,10220,0
|
|
20240308,171700,409623360,10220,10220,10220,10220,0
|
|
20240308,171600,409623360,10220,10220,10220,10220,0
|
|
20240308,171500,409623360,10220,10220,10220,10220,0
|
|
20240308,171400,409623360,10220,10220,10220,10220,0
|
|
20240308,171300,409623360,10220,10220,10220,10220,0
|
|
20240308,171200,409623360,10220,10220,10220,10220,0
|
|
20240308,171100,409623360,10220,10220,10220,10220,1388
|
|
20240308,171000,409623360,10220,10220,10220,10220,0
|
|
20240308,170900,409623360,10220,10220,10220,10220,0
|
|
20240308,170800,409623360,10220,10220,10220,10220,0
|
|
20240308,170700,409623360,10220,10220,10220,10220,0
|
|
20240308,170600,409623360,10220,10220,10220,10220,0
|
|
20240308,170500,409623360,10220,10220,10220,10220,0
|
|
20240308,170400,409623360,10220,10220,10220,10220,0
|
|
20240308,170300,409623360,10220,10220,10220,10220,0
|
|
20240308,170200,409623360,10220,10220,10220,10220,0
|
|
20240308,170100,409623360,10220,10220,10220,10220,0
|
|
20240308,170000,409623360,10220,10220,10220,10220,0
|
|
20240308,165900,409623360,10220,10220,10220,10220,0
|
|
20240308,165800,409623360,10220,10220,10220,10220,0
|
|
20240308,165700,409623360,10220,10220,10220,10220,0
|
|
20240308,165600,409623360,10220,10220,10220,10220,0
|
|
20240308,165500,409623360,10220,10220,10220,10220,0
|
|
20240308,165400,409623360,10220,10220,10220,10220,0
|
|
20240308,165300,409623360,10220,10220,10220,10220,0
|
|
20240308,165200,409623360,10220,10220,10220,10220,0
|
|
20240308,165100,409623360,10220,10220,10220,10220,0
|
|
20240308,165000,409623360,10220,10220,10220,10220,0
|
|
20240308,164900,409623360,10220,10220,10220,10220,0
|
|
20240308,164800,409623360,10220,10220,10220,10220,0
|
|
20240308,164700,409623360,10220,10220,10220,10220,0
|
|
20240308,164600,409623360,10220,10220,10220,10220,0
|
|
20240308,164500,409623360,10220,10220,10220,10220,0
|
|
20240308,164400,409623360,10220,10220,10220,10220,0
|
|
20240308,164300,409623360,10220,10220,10220,10220,0
|
|
20240308,164200,409623360,10220,10220,10220,10220,0
|
|
20240308,164100,409623360,10220,10220,10220,10220,1388
|
|
20240308,164000,409623360,10220,10220,10220,10220,0
|
|
20240308,163900,409623360,10220,10220,10220,10220,0
|
|
20240308,163800,409623360,10220,10220,10220,10220,0
|
|
20240308,163700,409623360,10220,10220,10220,10220,0
|
|
20240308,163600,409623360,10220,10220,10220,10220,0
|
|
20240308,163500,409623360,10220,10220,10220,10220,0
|
|
20240308,163400,409623360,10220,10220,10220,10220,0
|
|
20240308,163300,409623360,10220,10220,10220,10220,0
|
|
20240308,163200,409623360,10220,10220,10220,10220,0
|
|
20240308,163100,409623360,10220,10220,10220,10220,0
|
|
20240308,163000,409623360,10220,10220,10220,10220,0
|
|
20240308,162900,409623360,10220,10220,10220,10220,0
|
|
20240308,162800,409623360,10220,10220,10220,10220,0
|
|
20240308,162700,409623360,10220,10220,10220,10220,0
|
|
20240308,162600,409623360,10220,10220,10220,10220,0
|
|
20240308,162500,409623360,10220,10220,10220,10220,0
|
|
20240308,162400,409623360,10220,10220,10220,10220,0
|
|
20240308,162300,409623360,10220,10220,10220,10220,0
|
|
20240308,162200,409623360,10220,10220,10220,10220,0
|
|
20240308,162100,409623360,10220,10220,10220,10220,0
|
|
20240308,162000,409623360,10220,10220,10220,10220,0
|
|
20240308,161900,409623360,10220,10220,10220,10220,0
|
|
20240308,161800,409623360,10220,10220,10220,10220,0
|
|
20240308,161700,409623360,10220,10220,10220,10220,0
|
|
20240308,161600,409623360,10220,10220,10220,10220,0
|
|
20240308,161500,409623360,10220,10220,10220,10220,0
|
|
20240308,161400,409623360,10220,10220,10220,10220,0
|
|
20240308,161300,409623360,10220,10220,10220,10220,0
|
|
20240308,161200,409623360,10220,10220,10220,10220,0
|
|
20240308,161100,409623360,10220,10220,10220,10220,1388
|
|
20240308,161000,409623360,10220,10220,10220,10220,0
|
|
20240308,160900,409623360,10220,10220,10220,10220,0
|
|
20240308,160800,409623360,10220,10220,10220,10220,0
|
|
20240308,160700,409623360,10220,10220,10220,10220,0
|
|
20240308,160600,409623360,10220,10220,10220,10220,0
|
|
20240308,160500,409623360,10220,10220,10220,10220,0
|
|
20240308,160400,409623360,10220,10220,10220,10220,0
|
|
20240308,160300,409623360,10220,10220,10220,10220,0
|
|
20240308,160200,409623360,10220,10220,10220,10220,0
|
|
20240308,160100,409623360,10220,10220,10220,10220,0
|
|
20240308,160000,409623360,10220,10220,10220,10220,0
|
|
20240308,155900,409623360,10220,10220,10220,10220,0
|
|
20240308,155800,409623360,10220,10220,10220,10220,0
|
|
20240308,155700,409623360,10220,10220,10220,10220,0
|
|
20240308,155600,409623360,10220,10220,10220,10220,0
|
|
20240308,155500,409623360,10220,10220,10220,10220,0
|
|
20240308,155400,409623360,10220,10220,10220,10220,0
|
|
20240308,155300,409623360,10220,10220,10220,10220,0
|
|
20240308,155200,409623360,10220,10220,10220,10220,0
|
|
20240308,155100,409623360,10220,10220,10220,10220,0
|
|
20240308,155000,409623360,10220,10220,10220,10220,0
|
|
20240308,154900,409623360,10220,10220,10220,10220,0
|
|
20240308,154800,409623360,10220,10220,10220,10220,0
|
|
20240308,154700,409623360,10220,10220,10220,10220,0
|
|
20240308,154600,409623360,10220,10220,10220,10220,0
|
|
20240308,154500,409623360,10220,10220,10220,10220,0
|
|
20240308,154400,409623360,10220,10220,10220,10220,0
|
|
20240308,154300,409623360,10220,10220,10220,10220,0
|
|
20240308,154200,409623360,10220,10220,10220,10220,0
|
|
20240308,154100,409623360,10220,10220,10220,10220,1388
|
|
20240308,154000,409623360,10220,10220,10220,10220,0
|
|
20240308,153900,409623360,10220,10220,10220,10220,0
|
|
20240308,153800,409623360,10220,10220,10220,10220,0
|
|
20240308,153700,409623360,10220,10220,10220,10220,0
|
|
20240308,153600,409623360,10220,10220,10220,10220,0
|
|
20240308,153500,409623360,10220,10220,10220,10220,0
|
|
20240308,153400,409623360,10220,10220,10220,10220,0
|
|
20240308,153300,409623360,10220,10220,10220,10220,0
|
|
20240308,153200,409623360,10220,10220,10220,10220,0
|
|
20240308,153100,409623360,10220,10220,10220,10220,0
|
|
20240308,153000,409623360,10220,10220,10220,10220,1388
|
|
20240308,152900,395438000,10280,10280,10280,10280,0
|
|
20240308,152800,395438000,10280,10280,10280,10280,0
|
|
20240308,152700,395438000,10280,10280,10280,10280,0
|
|
20240308,152600,395438000,10280,10280,10280,10280,0
|
|
20240308,152500,395438000,10280,10280,10280,10280,0
|
|
20240308,152400,395438000,10280,10280,10280,10280,0
|
|
20240308,152300,395438000,10280,10280,10280,10280,0
|
|
20240308,152200,395438000,10280,10280,10280,10280,0
|
|
20240308,152100,395438000,10280,10280,10280,10280,0
|
|
20240308,152000,395438000,10280,10280,10280,10280,0
|
|
20240308,151900,395438000,10280,10280,10280,10280,13
|
|
20240308,151800,395304360,10250,10250,10250,10250,7
|
|
20240308,151700,395232610,10290,10290,10290,10290,0
|
|
20240308,151600,395232610,10290,10260,10290,10260,14
|
|
20240308,151500,395088700,10250,10250,10250,10250,145
|
|
20240308,151400,393602450,10220,10220,10220,10220,0
|
|
20240308,151300,393602450,10220,10220,10220,10220,0
|
|
20240308,151200,393602450,10220,10240,10240,10220,943
|
|
20240308,151100,383953650,10250,10250,10250,10240,236
|
|
20240308,151000,381536980,10240,10250,10250,10240,32
|
|
20240308,150900,381209200,10300,10250,10300,10250,33
|
|
20240308,150800,380870800,10300,10290,10300,10290,1121
|
|
20240308,150700,369327070,10260,10260,10260,10260,1
|
|
20240308,150600,369316810,10290,10290,10290,10290,0
|
|
20240308,150500,369316810,10290,10290,10290,10290,0
|
|
20240308,150400,369316810,10290,10290,10290,10290,0
|
|
20240308,150300,369316810,10290,10290,10290,10290,0
|
|
20240308,150200,369316810,10290,10290,10290,10290,3
|
|
20240308,150100,369285940,10250,10250,10250,10250,0
|
|
20240308,150000,369285940,10250,10250,10250,10250,0
|
|
20240308,145900,369285940,10250,10250,10250,10250,0
|
|
20240308,145800,369285940,10250,10250,10250,10250,1
|
|
20240308,145700,369275690,10300,10300,10300,10300,0
|
|
20240308,145600,369275690,10300,10300,10300,10300,5
|
|
20240308,145500,369224190,10300,10300,10300,10300,0
|
|
20240308,145400,369224190,10300,10300,10300,10300,0
|
|
20240308,145300,369224190,10300,10300,10300,10300,6
|
|
20240308,145200,369162390,10300,10300,10300,10300,0
|
|
20240308,145100,369162390,10300,10300,10300,10300,0
|
|
20240308,145000,369162390,10300,10300,10300,10300,0
|
|
20240308,144900,369162390,10300,10300,10300,10300,0
|
|
20240308,144800,369162390,10300,10300,10300,10300,0
|
|
20240308,144700,369162390,10300,10300,10300,10300,3
|
|
20240308,144600,369131490,10250,10250,10250,10250,55
|
|
20240308,144500,368567740,10260,10260,10260,10260,0
|
|
20240308,144400,368567740,10260,10260,10260,10260,10
|
|
20240308,144300,368465140,10260,10260,10260,10260,1
|
|
20240308,144200,368454880,10290,10280,10290,10280,4
|
|
20240308,144100,368413730,10300,10300,10300,10300,0
|
|
20240308,144000,368413730,10300,10280,10300,10280,89
|
|
20240308,143900,367498680,10250,10250,10250,10250,3
|
|
20240308,143800,367467930,10250,10250,10250,10250,4
|
|
20240308,143700,367426930,10280,10280,10280,10280,17
|
|
20240308,143600,367252170,10260,10260,10260,10260,203
|
|
20240308,143500,365169390,10280,10280,10280,10280,0
|
|
20240308,143400,365169390,10280,10280,10280,10280,0
|
|
20240308,143300,365169390,10280,10280,10280,10280,1
|
|
20240308,143200,365159110,10280,10260,10280,10260,178
|
|
20240308,143100,363332370,10280,10280,10280,10280,9
|
|
20240308,143000,363239850,10280,10280,10280,10280,3
|
|
20240308,142900,363209010,10280,10280,10280,10280,0
|
|
20240308,142800,363209010,10280,10260,10280,10260,48
|
|
20240308,142700,362716390,10260,10260,10260,10260,6
|
|
20240308,142600,362654830,10250,10250,10250,10250,1
|
|
20240308,142500,362644580,10260,10260,10260,10260,0
|
|
20240308,142400,362644580,10260,10260,10260,10260,0
|
|
20240308,142300,362644580,10260,10240,10260,10240,820
|
|
20240308,142200,354245000,10240,10240,10240,10240,0
|
|
20240308,142100,354245000,10240,10240,10240,10240,0
|
|
20240308,142000,354245000,10240,10240,10240,10230,72
|
|
20240308,141900,353507820,10240,10240,10240,10240,52
|
|
20240308,141800,352975340,10240,10240,10240,10240,0
|
|
20240308,141700,352975340,10240,10240,10240,10240,12
|
|
20240308,141600,352852460,10230,10220,10230,10220,216
|
|
20240308,141500,350644260,10230,10230,10230,10230,0
|
|
20240308,141400,350644260,10230,10230,10230,10230,3
|
|
20240308,141300,350613570,10250,10250,10250,10250,0
|
|
20240308,141200,350613570,10250,10250,10250,10250,0
|
|
20240308,141100,350613570,10250,10250,10250,10250,0
|
|
20240308,141000,350613570,10250,10250,10250,10250,0
|
|
20240308,140900,350613570,10250,10250,10250,10250,0
|
|
20240308,140800,350613570,10250,10250,10250,10250,0
|
|
20240308,140700,350613570,10250,10250,10250,10250,0
|
|
20240308,140600,350613570,10250,10250,10250,10250,0
|
|
20240308,140500,350613570,10250,10250,10250,10250,0
|
|
20240308,140400,350613570,10250,10250,10250,10250,0
|
|
20240308,140300,350613570,10250,10250,10250,10250,0
|
|
20240308,140200,350613570,10250,10250,10250,10250,0
|
|
20240308,140100,350613570,10250,10250,10250,10250,0
|
|
20240308,140000,350613570,10250,10250,10250,10250,5
|
|
20240308,135900,350562320,10230,10230,10230,10230,0
|
|
20240308,135800,350562320,10230,10230,10230,10230,0
|
|
20240308,135700,350562320,10230,10230,10230,10230,0
|
|
20240308,135600,350562320,10230,10230,10230,10230,0
|
|
20240308,135500,350562320,10230,10230,10230,10230,0
|
|
20240308,135400,350562320,10230,10230,10230,10230,0
|
|
20240308,135300,350562320,10230,10230,10230,10230,0
|
|
20240308,135200,350562320,10230,10230,10230,10230,47
|
|
20240308,135100,350081510,10230,10230,10230,10230,21
|
|
20240308,135000,349866680,10260,10260,10260,10260,0
|
|
20240308,134900,349866680,10260,10260,10260,10260,0
|
|
20240308,134800,349866680,10260,10260,10260,10260,0
|
|
20240308,134700,349866680,10260,10260,10260,10260,5
|
|
20240308,134600,349815380,10260,10260,10260,10260,0
|
|
20240308,134500,349815380,10260,10260,10260,10260,0
|
|
20240308,134400,349815380,10260,10220,10260,10200,78
|
|
20240308,134300,349019060,10260,10230,10260,10210,435
|
|
20240308,134200,344575780,10220,10220,10220,10220,0
|
|
20240308,134100,344575780,10220,10220,10220,10220,0
|
|
20240308,134000,344575780,10220,10220,10220,10220,150
|
|
20240308,133900,343042780,10220,10220,10220,10220,0
|
|
20240308,133800,343042780,10220,10220,10220,10220,0
|
|
20240308,133700,343042780,10220,10280,10280,10220,14
|
|
20240308,133600,342899220,10270,10270,10270,10270,0
|
|
20240308,133500,342899220,10270,10270,10270,10270,0
|
|
20240308,133400,342899220,10270,10270,10270,10270,0
|
|
20240308,133300,342899220,10270,10270,10270,10270,153
|
|
20240308,133200,341327910,10270,10270,10270,10270,1
|
|
20240308,133100,341317640,10210,10250,10250,10210,100
|
|
20240308,133000,340292920,10200,10200,10200,10200,0
|
|
20240308,132900,340292920,10200,10200,10200,10200,131
|
|
20240308,132800,338956720,10230,10230,10230,10230,0
|
|
20240308,132700,338956720,10230,10230,10230,10230,0
|
|
20240308,132600,338956720,10230,10200,10230,10200,164
|
|
20240308,132500,337279050,10200,10210,10210,10200,409
|
|
20240308,132400,333105370,10220,10220,10220,10220,0
|
|
20240308,132300,333105370,10220,10230,10230,10220,250
|
|
20240308,132200,330550340,10230,10240,10240,10230,943
|
|
20240308,132100,320896250,10240,10250,10250,10240,456
|
|
20240308,132000,316222560,10260,10260,10260,10260,45
|
|
20240308,131900,315760860,10260,10260,10260,10260,378
|
|
20240308,131800,311882580,10280,10280,10280,10280,2
|
|
20240308,131700,311862020,10270,10270,10270,10270,0
|
|
20240308,131600,311862020,10270,10270,10270,10270,0
|
|
20240308,131500,311862020,10270,10270,10270,10270,0
|
|
20240308,131400,311862020,10270,10270,10270,10270,0
|
|
20240308,131300,311862020,10270,10270,10270,10270,0
|
|
20240308,131200,311862020,10270,10270,10270,10270,1
|
|
20240308,131100,311851750,10270,10270,10270,10270,0
|
|
20240308,131000,311851750,10270,10270,10270,10270,6
|
|
20240308,130900,311790130,10280,10280,10280,10280,0
|
|
20240308,130800,311790130,10280,10280,10280,10280,0
|
|
20240308,130700,311790130,10280,10280,10280,10280,0
|
|
20240308,130600,311790130,10280,10280,10280,10280,0
|
|
20240308,130500,311790130,10280,10280,10280,10280,0
|
|
20240308,130400,311790130,10280,10280,10280,10280,0
|
|
20240308,130300,311790130,10280,10280,10280,10280,0
|
|
20240308,130200,311790130,10280,10280,10280,10280,0
|
|
20240308,130100,311790130,10280,10280,10280,10280,0
|
|
20240308,130000,311790130,10280,10280,10280,10280,0
|
|
20240308,125900,311790130,10280,10280,10280,10280,0
|
|
20240308,125800,311790130,10280,10280,10280,10280,0
|
|
20240308,125700,311790130,10280,10280,10280,10280,0
|
|
20240308,125600,311790130,10280,10280,10280,10280,0
|
|
20240308,125500,311790130,10280,10280,10280,10280,10
|
|
20240308,125400,311687330,10280,10280,10280,10280,5
|
|
20240308,125300,311635930,10260,10260,10260,10260,0
|
|
20240308,125200,311635930,10260,10260,10260,10260,0
|
|
20240308,125100,311635930,10260,10260,10260,10260,197
|
|
20240308,125000,309614710,10260,10260,10260,10260,0
|
|
20240308,124900,309614710,10260,10260,10260,10260,0
|
|
20240308,124800,309614710,10260,10260,10260,10260,0
|
|
20240308,124700,309614710,10260,10260,10260,10260,0
|
|
20240308,124600,309614710,10260,10260,10260,10260,400
|
|
20240308,124500,305510710,10260,10260,10260,10260,0
|
|
20240308,124400,305510710,10260,10260,10260,10260,10
|
|
20240308,124300,305408110,10280,10280,10280,10280,4
|
|
20240308,124200,305366990,10300,10300,10300,10300,0
|
|
20240308,124100,305366990,10300,10260,10300,10250,3017
|
|
20240308,124000,274442530,10260,10260,10260,10260,32
|
|
20240308,123900,274114210,10260,10260,10260,10260,0
|
|
20240308,123800,274114210,10260,10260,10260,10260,0
|
|
20240308,123700,274114210,10260,10260,10260,10260,0
|
|
20240308,123600,274114210,10260,10260,10260,10260,0
|
|
20240308,123500,274114210,10260,10260,10260,10260,0
|
|
20240308,123400,274114210,10260,10260,10260,10260,0
|
|
20240308,123300,274114210,10260,10260,10260,10260,0
|
|
20240308,123200,274114210,10260,10260,10260,10260,0
|
|
20240308,123100,274114210,10260,10260,10260,10260,0
|
|
20240308,123000,274114210,10260,10260,10260,10260,134
|
|
20240308,122900,272739370,10260,10260,10260,10260,0
|
|
20240308,122800,272739370,10260,10260,10260,10260,0
|
|
20240308,122700,272739370,10260,10260,10260,10260,134
|
|
20240308,122600,271364530,10250,10250,10250,10250,0
|
|
20240308,122500,271364530,10250,10250,10250,10250,0
|
|
20240308,122400,271364530,10250,10250,10250,10250,0
|
|
20240308,122300,271364530,10250,10250,10250,10250,0
|
|
20240308,122200,271364530,10250,10250,10250,10250,0
|
|
20240308,122100,271364530,10250,10250,10250,10250,0
|
|
20240308,122000,271364530,10250,10250,10250,10250,0
|
|
20240308,121900,271364530,10250,10250,10250,10250,0
|
|
20240308,121800,271364530,10250,10250,10250,10250,100
|
|
20240308,121700,270339530,10250,10260,10260,10250,762
|
|
20240308,121600,262525280,10270,10270,10270,10270,0
|
|
20240308,121500,262525280,10270,10270,10270,10270,85
|
|
20240308,121400,261652330,10270,10290,10330,10270,358
|
|
20240308,121300,257961370,10280,10280,10280,10280,0
|
|
20240308,121200,257961370,10280,10280,10280,10280,0
|
|
20240308,121100,257961370,10280,10280,10280,10280,0
|
|
20240308,121000,257961370,10280,10280,10280,10280,0
|
|
20240308,120900,257961370,10280,10280,10280,10280,0
|
|
20240308,120800,257961370,10280,10280,10280,10280,10
|
|
20240308,120700,257858570,10270,10270,10270,10270,0
|
|
20240308,120600,257858570,10270,10270,10270,10270,6
|
|
20240308,120500,257796950,10270,10270,10270,10270,6
|
|
20240308,120400,257735330,10270,10280,10280,10270,175
|
|
20240308,120300,255936390,10290,10290,10290,10290,0
|
|
20240308,120200,255936390,10290,10290,10290,10290,1
|
|
20240308,120100,255926100,10300,10300,10300,10300,0
|
|
20240308,120000,255926100,10300,10300,10300,10300,57
|
|
20240308,115900,255339000,10290,10300,10300,10290,48
|
|
20240308,115800,254844700,10300,10300,10300,10300,0
|
|
20240308,115700,254844700,10300,10300,10300,10300,0
|
|
20240308,115600,254844700,10300,10300,10300,10300,0
|
|
20240308,115500,254844700,10300,10300,10300,10300,0
|
|
20240308,115400,254844700,10300,10300,10300,10300,10
|
|
20240308,115300,254741700,10310,10310,10310,10310,13
|
|
20240308,115200,254607670,10330,10330,10330,10330,0
|
|
20240308,115100,254607670,10330,10330,10330,10330,0
|
|
20240308,115000,254607670,10330,10330,10330,10330,0
|
|
20240308,114900,254607670,10330,10330,10330,10330,1
|
|
20240308,114800,254597340,10300,10300,10300,10300,0
|
|
20240308,114700,254597340,10300,10300,10300,10300,0
|
|
20240308,114600,254597340,10300,10300,10300,10300,0
|
|
20240308,114500,254597340,10300,10300,10300,10300,0
|
|
20240308,114400,254597340,10300,10300,10300,10300,0
|
|
20240308,114300,254597340,10300,10310,10310,10300,50
|
|
20240308,114200,254082240,10310,10310,10310,10310,0
|
|
20240308,114100,254082240,10310,10310,10310,10310,0
|
|
20240308,114000,254082240,10310,10310,10310,10310,0
|
|
20240308,113900,254082240,10310,10310,10310,10310,0
|
|
20240308,113800,254082240,10310,10310,10310,10310,35
|
|
20240308,113700,253721390,10320,10320,10320,10320,0
|
|
20240308,113600,253721390,10320,10320,10320,10320,500
|
|
20240308,113500,248561390,10280,10280,10280,10280,0
|
|
20240308,113400,248561390,10280,10280,10280,10280,0
|
|
20240308,113300,248561390,10280,10280,10280,10280,0
|
|
20240308,113200,248561390,10280,10280,10280,10280,0
|
|
20240308,113100,248561390,10280,10280,10280,10280,0
|
|
20240308,113000,248561390,10280,10280,10280,10280,0
|
|
20240308,112900,248561390,10280,10280,10280,10280,0
|
|
20240308,112800,248561390,10280,10280,10280,10280,0
|
|
20240308,112700,248561390,10280,10280,10280,10280,0
|
|
20240308,112600,248561390,10280,10290,10290,10280,171
|
|
20240308,112500,246802210,10290,10290,10290,10290,0
|
|
20240308,112400,246802210,10290,10290,10290,10290,0
|
|
20240308,112300,246802210,10290,10290,10290,10290,0
|
|
20240308,112200,246802210,10290,10320,10320,10290,1466
|
|
20240308,112100,231706090,10320,10320,10320,10320,134
|
|
20240308,112000,230323210,10280,10280,10280,10280,0
|
|
20240308,111900,230323210,10280,10280,10280,10280,0
|
|
20240308,111800,230323210,10280,10280,10280,10280,0
|
|
20240308,111700,230323210,10280,10280,10280,10280,0
|
|
20240308,111600,230323210,10280,10280,10280,10280,202
|
|
20240308,111500,228246650,10280,10280,10280,10280,0
|
|
20240308,111400,228246650,10280,10280,10280,10280,0
|
|
20240308,111300,228246650,10280,10280,10280,10280,2
|
|
20240308,111200,228226090,10280,10280,10280,10280,14
|
|
20240308,111100,228082170,10280,10280,10280,10280,39
|
|
20240308,111000,227681250,10270,10270,10270,10270,0
|
|
20240308,110900,227681250,10270,10270,10270,10270,40
|
|
20240308,110800,227270450,10290,10290,10290,10290,0
|
|
20240308,110700,227270450,10290,10290,10290,10290,0
|
|
20240308,110600,227270450,10290,10290,10290,10290,0
|
|
20240308,110500,227270450,10290,10290,10290,10290,0
|
|
20240308,110400,227270450,10290,10290,10290,10290,5
|
|
20240308,110300,227219000,10300,10300,10300,10300,0
|
|
20240308,110200,227219000,10300,10290,10300,10290,2435
|
|
20240308,110100,202142210,10240,10240,10240,10240,0
|
|
20240308,110000,202142210,10240,10240,10240,10240,25
|
|
20240308,105900,201886210,10240,10240,10240,10240,0
|
|
20240308,105800,201886210,10240,10240,10240,10240,0
|
|
20240308,105700,201886210,10240,10240,10240,10240,0
|
|
20240308,105600,201886210,10240,10240,10240,10240,0
|
|
20240308,105500,201886210,10240,10240,10240,10240,0
|
|
20240308,105400,201886210,10240,10240,10240,10240,0
|
|
20240308,105300,201886210,10240,10240,10240,10240,2
|
|
20240308,105200,201865730,10270,10270,10270,10270,0
|
|
20240308,105100,201865730,10270,10270,10270,10270,0
|
|
20240308,105000,201865730,10270,10270,10270,10270,0
|
|
20240308,104900,201865730,10270,10270,10270,10270,0
|
|
20240308,104800,201865730,10270,10270,10270,10270,15
|
|
20240308,104700,201711680,10270,10270,10270,10270,0
|
|
20240308,104600,201711680,10270,10270,10270,10270,0
|
|
20240308,104500,201711680,10270,10270,10270,10270,1
|
|
20240308,104400,201701410,10260,10260,10260,10260,0
|
|
20240308,104300,201701410,10260,10260,10260,10260,0
|
|
20240308,104200,201701410,10260,10260,10260,10260,0
|
|
20240308,104100,201701410,10260,10260,10260,10260,0
|
|
20240308,104000,201701410,10260,10260,10260,10260,0
|
|
20240308,103900,201701410,10260,10260,10260,10260,0
|
|
20240308,103800,201701410,10260,10260,10260,10260,65
|
|
20240308,103700,201034510,10260,10260,10260,10260,35
|
|
20240308,103600,200675410,10260,10260,10260,10260,0
|
|
20240308,103500,200675410,10260,10260,10260,10260,0
|
|
20240308,103400,200675410,10260,10260,10260,10260,5
|
|
20240308,103300,200624110,10260,10260,10260,10260,980
|
|
20240308,103200,190569310,10270,10270,10270,10270,0
|
|
20240308,103100,190569310,10270,10270,10270,10270,0
|
|
20240308,103000,190569310,10270,10270,10270,10270,0
|
|
20240308,102900,190569310,10270,10270,10270,10270,2
|
|
20240308,102800,190548770,10270,10270,10270,10270,0
|
|
20240308,102700,190548770,10270,10270,10270,10270,0
|
|
20240308,102600,190548770,10270,10270,10270,10270,0
|
|
20240308,102500,190548770,10270,10270,10270,10270,0
|
|
20240308,102400,190548770,10270,10270,10270,10270,19
|
|
20240308,102300,190353640,10250,10250,10250,10250,200
|
|
20240308,102200,188303640,10250,10250,10250,10250,0
|
|
20240308,102100,188303640,10250,10250,10250,10250,0
|
|
20240308,102000,188303640,10250,10250,10250,10250,0
|
|
20240308,101900,188303640,10250,10260,10260,10250,75
|
|
20240308,101800,187534520,10260,10260,10260,10260,0
|
|
20240308,101700,187534520,10260,10270,10270,10260,13
|
|
20240308,101600,187401020,10270,10270,10270,10270,3
|
|
20240308,101500,187370210,10270,10270,10270,10270,103
|
|
20240308,101400,186312400,10270,10270,10270,10270,1
|
|
20240308,101300,186302130,10270,10270,10270,10270,0
|
|
20240308,101200,186302130,10270,10290,10290,10270,51
|
|
20240308,101100,185778240,10290,10290,10290,10290,0
|
|
20240308,101000,185778240,10290,10270,10290,10270,5
|
|
20240308,100900,185726810,10270,10270,10270,10270,1
|
|
20240308,100800,185716540,10270,10290,10290,10270,50
|
|
20240308,100700,185202080,10270,10270,10270,10270,1
|
|
20240308,100600,185191810,10290,10280,10290,10270,7
|
|
20240308,100500,185119870,10280,10280,10290,10280,37
|
|
20240308,100400,184739480,10280,10280,10290,10280,110
|
|
20240308,100300,183608670,10290,10290,10290,10290,15
|
|
20240308,100200,183454320,10290,10280,10290,10280,19
|
|
20240308,100100,183258990,10280,10280,10280,10280,0
|
|
20240308,100000,183258990,10280,10280,10280,10280,0
|
|
20240308,095900,183258990,10280,10280,10280,10280,0
|
|
20240308,095800,183258990,10280,10280,10280,10280,6
|
|
20240308,095700,183197310,10280,10280,10280,10280,11
|
|
20240308,095600,183084230,10290,10290,10290,10290,37
|
|
20240308,095500,182703500,10290,10290,10290,10270,255
|
|
20240308,095400,180079570,10280,10270,10280,10270,13
|
|
20240308,095300,179945960,10270,10290,10290,10270,39
|
|
20240308,095200,179545040,10300,10300,10300,10300,56
|
|
20240308,095100,178968240,10300,10290,10300,10290,16
|
|
20240308,095000,178803450,10300,10300,10300,10300,187
|
|
20240308,094900,176877350,10300,10290,10300,10290,622
|
|
20240308,094800,170473680,10260,10270,10270,10260,210
|
|
20240308,094700,168318800,10270,10270,10270,10270,59
|
|
20240308,094600,167712870,10270,10270,10270,10270,141
|
|
20240308,094500,166264800,10270,10270,10270,10270,1
|
|
20240308,094400,166254530,10260,10260,10260,10260,38
|
|
20240308,094300,165864650,10260,10260,10260,10260,87
|
|
20240308,094200,164972030,10260,10250,10260,10250,141
|
|
20240308,094100,163525910,10240,10240,10240,10240,0
|
|
20240308,094000,163525910,10240,10240,10240,10240,1
|
|
20240308,093900,163515670,10260,10250,10260,10250,52
|
|
20240308,093800,162982650,10240,10230,10240,10230,152
|
|
20240308,093700,161427140,10180,10210,10210,10180,595
|
|
20240308,093600,155359590,10210,10220,10220,10210,92
|
|
20240308,093500,154419360,10220,10230,10230,10220,167
|
|
20240308,093400,152712350,10230,10230,10230,10230,29
|
|
20240308,093300,152415680,10240,10250,10250,10240,763
|
|
20240308,093200,144601060,10270,10230,10280,10230,293
|
|
20240308,093100,141603280,10230,10260,10260,10230,200
|
|
20240308,093000,139557250,10290,10290,10290,10290,0
|
|
20240308,092900,139557250,10290,10290,10290,10290,0
|
|
20240308,092800,139557250,10290,10290,10290,10290,7
|
|
20240308,092700,139485220,10300,10300,10300,10300,10
|
|
20240308,092600,139382220,10230,10270,10270,10230,600
|
|
20240308,092500,133228620,10270,10270,10270,10270,100
|
|
20240308,092400,132201620,10300,10300,10300,10300,0
|
|
20240308,092300,132201620,10300,10310,10310,10300,429
|
|
20240308,092200,127781320,10320,10330,10330,10320,218
|
|
20240308,092100,125531380,10340,10340,10340,10340,150
|
|
20240308,092000,123980380,10350,10370,10370,10350,573
|
|
20240308,091900,118048360,10360,10360,10360,10360,5
|
|
20240308,091800,117996560,10360,10360,10360,10360,1
|
|
20240308,091700,117986200,10350,10380,10380,10350,105
|
|
20240308,091600,116899300,10340,10360,10360,10330,1400
|
|
20240308,091500,102421890,10350,10350,10350,10350,328
|
|
20240308,091400,99027090,10350,10390,10390,10350,153
|
|
20240308,091300,97438240,10380,10390,10390,10380,52
|
|
20240308,091200,96898080,10390,10390,10390,10390,0
|
|
20240308,091100,96898080,10390,10380,10390,10380,318
|
|
20240308,091000,93595040,10380,10370,10380,10340,1322
|
|
20240308,090900,79897760,10360,10370,10370,10360,369
|
|
20240308,090800,76072500,10370,10400,10400,10370,187
|
|
20240308,090700,74132720,10400,10400,10400,10400,10
|
|
20240308,090600,74028720,10400,10400,10400,10400,81
|
|
20240308,090500,73186320,10400,10400,10400,10400,49
|
|
20240308,090400,72676720,10400,10440,10440,10400,481
|
|
20240308,090300,67661520,10490,10430,10490,10430,1243
|
|
20240308,090200,54649790,10350,10350,10440,10330,2168
|
|
20240308,090100,32147910,10360,10520,10520,10360,724
|
|
20240308,090000,24548750,10530,10300,10530,10300,2379
|