655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,195200,1292707170,10270,10270,10270,10270,1820
|
|
20240304,195100,1292707170,10270,10270,10270,10270,0
|
|
20240304,195000,1292707170,10270,10270,10270,10270,0
|
|
20240304,194900,1292707170,10270,10270,10270,10270,0
|
|
20240304,194800,1292707170,10270,10270,10270,10270,0
|
|
20240304,194700,1292707170,10270,10270,10270,10270,0
|
|
20240304,194600,1292707170,10270,10270,10270,10270,0
|
|
20240304,194500,1292707170,10270,10270,10270,10270,0
|
|
20240304,194400,1292707170,10270,10270,10270,10270,0
|
|
20240304,194300,1292707170,10270,10270,10270,10270,0
|
|
20240304,194200,1292707170,10270,10270,10270,10270,0
|
|
20240304,194100,1292707170,10270,10270,10270,10270,0
|
|
20240304,194000,1292707170,10270,10270,10270,10270,0
|
|
20240304,193900,1292707170,10270,10270,10270,10270,0
|
|
20240304,193800,1292707170,10270,10270,10270,10270,0
|
|
20240304,193700,1292707170,10270,10270,10270,10270,0
|
|
20240304,193600,1292707170,10270,10270,10270,10270,0
|
|
20240304,193500,1292707170,10270,10270,10270,10270,0
|
|
20240304,193400,1292707170,10270,10270,10270,10270,0
|
|
20240304,193300,1292707170,10270,10270,10270,10270,0
|
|
20240304,193200,1292707170,10270,10270,10270,10270,0
|
|
20240304,193100,1292707170,10270,10270,10270,10270,0
|
|
20240304,193000,1292707170,10270,10270,10270,10270,0
|
|
20240304,192900,1292707170,10270,10270,10270,10270,0
|
|
20240304,192800,1292707170,10270,10270,10270,10270,0
|
|
20240304,192700,1292707170,10270,10270,10270,10270,0
|
|
20240304,192600,1292707170,10270,10270,10270,10270,0
|
|
20240304,192500,1292707170,10270,10270,10270,10270,0
|
|
20240304,192400,1292707170,10270,10270,10270,10270,0
|
|
20240304,192300,1292707170,10270,10270,10270,10270,0
|
|
20240304,192200,1292707170,10270,10270,10270,10270,1820
|
|
20240304,192100,1292707170,10270,10270,10270,10270,0
|
|
20240304,192000,1292707170,10270,10270,10270,10270,0
|
|
20240304,191900,1292707170,10270,10270,10270,10270,0
|
|
20240304,191800,1292707170,10270,10270,10270,10270,0
|
|
20240304,191700,1292707170,10270,10270,10270,10270,0
|
|
20240304,191600,1292707170,10270,10270,10270,10270,0
|
|
20240304,191500,1292707170,10270,10270,10270,10270,0
|
|
20240304,191400,1292707170,10270,10270,10270,10270,0
|
|
20240304,191300,1292707170,10270,10270,10270,10270,0
|
|
20240304,191200,1292707170,10270,10270,10270,10270,0
|
|
20240304,191100,1292707170,10270,10270,10270,10270,0
|
|
20240304,191000,1292707170,10270,10270,10270,10270,0
|
|
20240304,190900,1292707170,10270,10270,10270,10270,0
|
|
20240304,190800,1292707170,10270,10270,10270,10270,0
|
|
20240304,190700,1292707170,10270,10270,10270,10270,0
|
|
20240304,190600,1292707170,10270,10270,10270,10270,0
|
|
20240304,190500,1292707170,10270,10270,10270,10270,0
|
|
20240304,190400,1292707170,10270,10270,10270,10270,0
|
|
20240304,190300,1292707170,10270,10270,10270,10270,0
|
|
20240304,190200,1292707170,10270,10270,10270,10270,0
|
|
20240304,190100,1292707170,10270,10270,10270,10270,0
|
|
20240304,190000,1292707170,10270,10270,10270,10270,0
|
|
20240304,185900,1292707170,10270,10270,10270,10270,0
|
|
20240304,185800,1292707170,10270,10270,10270,10270,0
|
|
20240304,185700,1292707170,10270,10270,10270,10270,0
|
|
20240304,185600,1292707170,10270,10270,10270,10270,0
|
|
20240304,185500,1292707170,10270,10270,10270,10270,0
|
|
20240304,185400,1292707170,10270,10270,10270,10270,0
|
|
20240304,185300,1292707170,10270,10270,10270,10270,0
|
|
20240304,185200,1292707170,10270,10270,10270,10270,1820
|
|
20240304,185100,1292707170,10270,10270,10270,10270,0
|
|
20240304,185000,1292707170,10270,10270,10270,10270,0
|
|
20240304,184900,1292707170,10270,10270,10270,10270,0
|
|
20240304,184800,1292707170,10270,10270,10270,10270,0
|
|
20240304,184700,1292707170,10270,10270,10270,10270,0
|
|
20240304,184600,1292707170,10270,10270,10270,10270,0
|
|
20240304,184500,1292707170,10270,10270,10270,10270,0
|
|
20240304,184400,1292707170,10270,10270,10270,10270,0
|
|
20240304,184300,1292707170,10270,10270,10270,10270,0
|
|
20240304,184200,1292707170,10270,10270,10270,10270,0
|
|
20240304,184100,1292707170,10270,10270,10270,10270,0
|
|
20240304,184000,1292707170,10270,10270,10270,10270,0
|
|
20240304,183900,1292707170,10270,10270,10270,10270,0
|
|
20240304,183800,1292707170,10270,10270,10270,10270,0
|
|
20240304,183700,1292707170,10270,10270,10270,10270,0
|
|
20240304,183600,1292707170,10270,10270,10270,10270,0
|
|
20240304,183500,1292707170,10270,10270,10270,10270,0
|
|
20240304,183400,1292707170,10270,10270,10270,10270,0
|
|
20240304,183300,1292707170,10270,10270,10270,10270,0
|
|
20240304,183200,1292707170,10270,10270,10270,10270,0
|
|
20240304,183100,1292707170,10270,10270,10270,10270,0
|
|
20240304,183000,1292707170,10270,10270,10270,10270,0
|
|
20240304,182900,1292707170,10270,10270,10270,10270,0
|
|
20240304,182800,1292707170,10270,10270,10270,10270,0
|
|
20240304,182700,1292707170,10270,10270,10270,10270,0
|
|
20240304,182600,1292707170,10270,10270,10270,10270,0
|
|
20240304,182500,1292707170,10270,10270,10270,10270,0
|
|
20240304,182400,1292707170,10270,10270,10270,10270,0
|
|
20240304,182300,1292707170,10270,10270,10270,10270,0
|
|
20240304,182200,1292707170,10270,10270,10270,10270,1820
|
|
20240304,182100,1292707170,10270,10270,10270,10270,0
|
|
20240304,182000,1292707170,10270,10270,10270,10270,0
|
|
20240304,181900,1292707170,10270,10270,10270,10270,0
|
|
20240304,181800,1292707170,10270,10270,10270,10270,0
|
|
20240304,181700,1292707170,10270,10270,10270,10270,0
|
|
20240304,181600,1292707170,10270,10270,10270,10270,0
|
|
20240304,181500,1292707170,10270,10270,10270,10270,0
|
|
20240304,181400,1292707170,10270,10270,10270,10270,0
|
|
20240304,181300,1292707170,10270,10270,10270,10270,0
|
|
20240304,181200,1292707170,10270,10270,10270,10270,0
|
|
20240304,181100,1292707170,10270,10270,10270,10270,0
|
|
20240304,181000,1292707170,10270,10270,10270,10270,0
|
|
20240304,180900,1292707170,10270,10270,10270,10270,0
|
|
20240304,180800,1292707170,10270,10270,10270,10270,0
|
|
20240304,180700,1292707170,10270,10270,10270,10270,0
|
|
20240304,180600,1292707170,10270,10270,10270,10270,0
|
|
20240304,180500,1292707170,10270,10270,10270,10270,0
|
|
20240304,180400,1292707170,10270,10270,10270,10270,0
|
|
20240304,180300,1292707170,10270,10270,10270,10270,0
|
|
20240304,180200,1292707170,10270,10270,10270,10270,0
|
|
20240304,180100,1292707170,10270,10270,10270,10270,0
|
|
20240304,180000,1292707170,10270,10270,10270,10270,0
|
|
20240304,175900,1292707170,10270,10270,10270,10270,0
|
|
20240304,175800,1292707170,10270,10270,10270,10270,0
|
|
20240304,175700,1292707170,10270,10270,10270,10270,0
|
|
20240304,175600,1292707170,10270,10270,10270,10270,0
|
|
20240304,175500,1292707170,10270,10270,10270,10270,0
|
|
20240304,175400,1292707170,10270,10270,10270,10270,0
|
|
20240304,175300,1292707170,10270,10270,10270,10270,0
|
|
20240304,175200,1292707170,10270,10270,10270,10270,1820
|
|
20240304,175100,1292707170,10270,10270,10270,10270,0
|
|
20240304,175000,1292707170,10270,10270,10270,10270,0
|
|
20240304,174900,1292707170,10270,10270,10270,10270,0
|
|
20240304,174800,1292707170,10270,10270,10270,10270,0
|
|
20240304,174700,1292707170,10270,10270,10270,10270,0
|
|
20240304,174600,1292707170,10270,10270,10270,10270,0
|
|
20240304,174500,1292707170,10270,10270,10270,10270,0
|
|
20240304,174400,1292707170,10270,10270,10270,10270,0
|
|
20240304,174300,1292707170,10270,10270,10270,10270,0
|
|
20240304,174200,1292707170,10270,10270,10270,10270,0
|
|
20240304,174100,1292707170,10270,10270,10270,10270,0
|
|
20240304,174000,1292707170,10270,10270,10270,10270,0
|
|
20240304,173900,1292707170,10270,10270,10270,10270,0
|
|
20240304,173800,1292707170,10270,10270,10270,10270,0
|
|
20240304,173700,1292707170,10270,10270,10270,10270,0
|
|
20240304,173600,1292707170,10270,10270,10270,10270,0
|
|
20240304,173500,1292707170,10270,10270,10270,10270,0
|
|
20240304,173400,1292707170,10270,10270,10270,10270,0
|
|
20240304,173300,1292707170,10270,10270,10270,10270,0
|
|
20240304,173200,1292707170,10270,10270,10270,10270,0
|
|
20240304,173100,1292707170,10270,10270,10270,10270,0
|
|
20240304,173000,1292707170,10270,10270,10270,10270,0
|
|
20240304,172900,1292707170,10270,10270,10270,10270,0
|
|
20240304,172800,1292707170,10270,10270,10270,10270,0
|
|
20240304,172700,1292707170,10270,10270,10270,10270,0
|
|
20240304,172600,1292707170,10270,10270,10270,10270,0
|
|
20240304,172500,1292707170,10270,10270,10270,10270,0
|
|
20240304,172400,1292707170,10270,10270,10270,10270,0
|
|
20240304,172300,1292707170,10270,10270,10270,10270,0
|
|
20240304,172200,1292707170,10270,10270,10270,10270,1820
|
|
20240304,172100,1292707170,10270,10270,10270,10270,0
|
|
20240304,172000,1292707170,10270,10270,10270,10270,0
|
|
20240304,171900,1292707170,10270,10270,10270,10270,0
|
|
20240304,171800,1292707170,10270,10270,10270,10270,0
|
|
20240304,171700,1292707170,10270,10270,10270,10270,0
|
|
20240304,171600,1292707170,10270,10270,10270,10270,0
|
|
20240304,171500,1292707170,10270,10270,10270,10270,0
|
|
20240304,171400,1292707170,10270,10270,10270,10270,0
|
|
20240304,171300,1292707170,10270,10270,10270,10270,0
|
|
20240304,171200,1292707170,10270,10270,10270,10270,0
|
|
20240304,171100,1292707170,10270,10270,10270,10270,0
|
|
20240304,171000,1292707170,10270,10270,10270,10270,0
|
|
20240304,170900,1292707170,10270,10270,10270,10270,0
|
|
20240304,170800,1292707170,10270,10270,10270,10270,0
|
|
20240304,170700,1292707170,10270,10270,10270,10270,0
|
|
20240304,170600,1292707170,10270,10270,10270,10270,0
|
|
20240304,170500,1292707170,10270,10270,10270,10270,0
|
|
20240304,170400,1292707170,10270,10270,10270,10270,0
|
|
20240304,170300,1292707170,10270,10270,10270,10270,0
|
|
20240304,170200,1292707170,10270,10270,10270,10270,0
|
|
20240304,170100,1292707170,10270,10270,10270,10270,0
|
|
20240304,170000,1292707170,10270,10270,10270,10270,0
|
|
20240304,165900,1292707170,10270,10270,10270,10270,0
|
|
20240304,165800,1292707170,10270,10270,10270,10270,0
|
|
20240304,165700,1292707170,10270,10270,10270,10270,0
|
|
20240304,165600,1292707170,10270,10270,10270,10270,0
|
|
20240304,165500,1292707170,10270,10270,10270,10270,0
|
|
20240304,165400,1292707170,10270,10270,10270,10270,0
|
|
20240304,165300,1292707170,10270,10270,10270,10270,0
|
|
20240304,165200,1292707170,10270,10270,10270,10270,1820
|
|
20240304,165100,1292707170,10270,10270,10270,10270,0
|
|
20240304,165000,1292707170,10270,10270,10270,10270,0
|
|
20240304,164900,1292707170,10270,10270,10270,10270,0
|
|
20240304,164800,1292707170,10270,10270,10270,10270,0
|
|
20240304,164700,1292707170,10270,10270,10270,10270,0
|
|
20240304,164600,1292707170,10270,10270,10270,10270,0
|
|
20240304,164500,1292707170,10270,10270,10270,10270,0
|
|
20240304,164400,1292707170,10270,10270,10270,10270,0
|
|
20240304,164300,1292707170,10270,10270,10270,10270,0
|
|
20240304,164200,1292707170,10270,10270,10270,10270,0
|
|
20240304,164100,1292707170,10270,10270,10270,10270,0
|
|
20240304,164000,1292707170,10270,10270,10270,10270,0
|
|
20240304,163900,1292707170,10270,10270,10270,10270,0
|
|
20240304,163800,1292707170,10270,10270,10270,10270,0
|
|
20240304,163700,1292707170,10270,10270,10270,10270,0
|
|
20240304,163600,1292707170,10270,10270,10270,10270,0
|
|
20240304,163500,1292707170,10270,10270,10270,10270,0
|
|
20240304,163400,1292707170,10270,10270,10270,10270,0
|
|
20240304,163300,1292707170,10270,10270,10270,10270,0
|
|
20240304,163200,1292707170,10270,10270,10270,10270,0
|
|
20240304,163100,1292707170,10270,10270,10270,10270,0
|
|
20240304,163000,1292707170,10270,10270,10270,10270,0
|
|
20240304,162900,1292707170,10270,10270,10270,10270,0
|
|
20240304,162800,1292707170,10270,10270,10270,10270,0
|
|
20240304,162700,1292707170,10270,10270,10270,10270,0
|
|
20240304,162600,1292707170,10270,10270,10270,10270,0
|
|
20240304,162500,1292707170,10270,10270,10270,10270,0
|
|
20240304,162400,1292707170,10270,10270,10270,10270,0
|
|
20240304,162300,1292707170,10270,10270,10270,10270,0
|
|
20240304,162200,1292707170,10270,10270,10270,10270,1820
|
|
20240304,162100,1292707170,10270,10270,10270,10270,0
|
|
20240304,162000,1292707170,10270,10270,10270,10270,0
|
|
20240304,161900,1292707170,10270,10270,10270,10270,0
|
|
20240304,161800,1292707170,10270,10270,10270,10270,0
|
|
20240304,161700,1292707170,10270,10270,10270,10270,0
|
|
20240304,161600,1292707170,10270,10270,10270,10270,0
|
|
20240304,161500,1292707170,10270,10270,10270,10270,0
|
|
20240304,161400,1292707170,10270,10270,10270,10270,0
|
|
20240304,161300,1292707170,10270,10270,10270,10270,0
|
|
20240304,161200,1292707170,10270,10270,10270,10270,0
|
|
20240304,161100,1292707170,10270,10270,10270,10270,0
|
|
20240304,161000,1292707170,10270,10270,10270,10270,0
|
|
20240304,160900,1292707170,10270,10270,10270,10270,0
|
|
20240304,160800,1292707170,10270,10270,10270,10270,0
|
|
20240304,160700,1292707170,10270,10270,10270,10270,0
|
|
20240304,160600,1292707170,10270,10270,10270,10270,0
|
|
20240304,160500,1292707170,10270,10270,10270,10270,0
|
|
20240304,160400,1292707170,10270,10270,10270,10270,0
|
|
20240304,160300,1292707170,10270,10270,10270,10270,0
|
|
20240304,160200,1292707170,10270,10270,10270,10270,0
|
|
20240304,160100,1292707170,10270,10270,10270,10270,0
|
|
20240304,160000,1292707170,10270,10270,10270,10270,0
|
|
20240304,155900,1292707170,10270,10270,10270,10270,0
|
|
20240304,155800,1292707170,10270,10270,10270,10270,0
|
|
20240304,155700,1292707170,10270,10270,10270,10270,0
|
|
20240304,155600,1292707170,10270,10270,10270,10270,0
|
|
20240304,155500,1292707170,10270,10270,10270,10270,0
|
|
20240304,155400,1292707170,10270,10270,10270,10270,0
|
|
20240304,155300,1292707170,10270,10270,10270,10270,0
|
|
20240304,155200,1292707170,10270,10270,10270,10270,1820
|
|
20240304,155100,1292707170,10270,10270,10270,10270,0
|
|
20240304,155000,1292707170,10270,10270,10270,10270,0
|
|
20240304,154900,1292707170,10270,10270,10270,10270,0
|
|
20240304,154800,1292707170,10270,10270,10270,10270,0
|
|
20240304,154700,1292707170,10270,10270,10270,10270,0
|
|
20240304,154600,1292707170,10270,10270,10270,10270,0
|
|
20240304,154500,1292707170,10270,10270,10270,10270,0
|
|
20240304,154400,1292707170,10270,10270,10270,10270,0
|
|
20240304,154300,1292707170,10270,10270,10270,10270,0
|
|
20240304,154200,1292707170,10270,10270,10270,10270,0
|
|
20240304,154100,1292707170,10270,10270,10270,10270,0
|
|
20240304,154000,1292707170,10270,10270,10270,10270,0
|
|
20240304,153900,1292707170,10270,10270,10270,10270,0
|
|
20240304,153800,1292707170,10270,10270,10270,10270,0
|
|
20240304,153700,1292707170,10270,10270,10270,10270,0
|
|
20240304,153600,1292707170,10270,10270,10270,10270,0
|
|
20240304,153500,1292707170,10270,10270,10270,10270,0
|
|
20240304,153400,1292707170,10270,10270,10270,10270,0
|
|
20240304,153300,1292707170,10270,10270,10270,10270,0
|
|
20240304,153200,1292707170,10270,10270,10270,10270,0
|
|
20240304,153100,1292707170,10270,10270,10270,10270,0
|
|
20240304,153000,1292707170,10270,10270,10270,10270,1820
|
|
20240304,152900,1274015770,10300,10300,10300,10300,0
|
|
20240304,152800,1274015770,10300,10300,10300,10300,0
|
|
20240304,152700,1274015770,10300,10300,10300,10300,0
|
|
20240304,152600,1274015770,10300,10300,10300,10300,0
|
|
20240304,152500,1274015770,10300,10300,10300,10300,0
|
|
20240304,152400,1274015770,10300,10300,10300,10300,0
|
|
20240304,152300,1274015770,10300,10300,10300,10300,0
|
|
20240304,152200,1274015770,10300,10300,10300,10300,0
|
|
20240304,152100,1274015770,10300,10300,10300,10300,0
|
|
20240304,152000,1274015770,10300,10300,10300,10300,0
|
|
20240304,151900,1274015770,10300,10270,10300,10270,192
|
|
20240304,151800,1272041380,10280,10290,10290,10280,36
|
|
20240304,151700,1271671060,10300,10300,10300,10300,20
|
|
20240304,151600,1271465060,10290,10300,10300,10290,225
|
|
20240304,151500,1269147830,10300,10300,10300,10300,68
|
|
20240304,151400,1268447430,10270,10270,10270,10270,42
|
|
20240304,151300,1268016090,10260,10260,10260,10260,43
|
|
20240304,151200,1267574910,10310,10310,10310,10310,0
|
|
20240304,151100,1267574910,10310,10310,10310,10310,80
|
|
20240304,151000,1266750110,10320,10260,10320,10260,3
|
|
20240304,150900,1266719220,10250,10250,10250,10250,81
|
|
20240304,150800,1265888970,10250,10270,10270,10250,594
|
|
20240304,150700,1259798560,10260,10260,10260,10260,38
|
|
20240304,150600,1259408680,10270,10290,10290,10260,2647
|
|
20240304,150500,1232223900,10290,10290,10290,10290,18
|
|
20240304,150400,1232038680,10290,10300,10300,10290,441
|
|
20240304,150300,1227500590,10290,10290,10290,10290,0
|
|
20240304,150200,1227500590,10290,10290,10290,10290,0
|
|
20240304,150100,1227500590,10290,10290,10290,10290,300
|
|
20240304,150000,1224413590,10250,10330,10330,10250,1299
|
|
20240304,145900,1211081270,10280,10300,10300,10280,300
|
|
20240304,145800,1207997250,10330,10290,10330,10270,890
|
|
20240304,145700,1198850720,10330,10330,10330,10330,0
|
|
20240304,145600,1198850720,10330,10300,10330,10290,423
|
|
20240304,145500,1194494630,10310,10310,10310,10310,357
|
|
20240304,145400,1190813960,10310,10310,10310,10310,52
|
|
20240304,145300,1190277840,10310,10310,10310,10310,30
|
|
20240304,145200,1189968540,10310,10310,10310,10310,33
|
|
20240304,145100,1189628310,10300,10300,10300,10300,4
|
|
20240304,145000,1189587110,10300,10300,10300,10300,1
|
|
20240304,144900,1189576810,10290,10290,10310,10290,330
|
|
20240304,144800,1186174550,10310,10310,10310,10310,10
|
|
20240304,144700,1186071450,10310,10310,10310,10310,0
|
|
20240304,144600,1186071450,10310,10310,10310,10310,181
|
|
20240304,144500,1184205340,10310,10310,10310,10310,0
|
|
20240304,144400,1184205340,10310,10310,10310,10310,0
|
|
20240304,144300,1184205340,10310,10310,10310,10310,0
|
|
20240304,144200,1184205340,10310,10310,10310,10310,536
|
|
20240304,144100,1178679180,10300,10290,10300,10280,2053
|
|
20240304,144000,1157571210,10290,10310,10310,10290,1106
|
|
20240304,143900,1146184100,10330,10310,10330,10310,1015
|
|
20240304,143800,1135705090,10310,10300,10310,10300,3
|
|
20240304,143700,1135674180,10300,10300,10310,10300,185
|
|
20240304,143600,1133767870,10300,10300,10300,10300,0
|
|
20240304,143500,1133767870,10300,10300,10300,10300,0
|
|
20240304,143400,1133767870,10300,10300,10300,10300,0
|
|
20240304,143300,1133767870,10300,10300,10300,10300,1
|
|
20240304,143200,1133757570,10310,10310,10310,10310,1
|
|
20240304,143100,1133747260,10300,10300,10300,10300,0
|
|
20240304,143000,1133747260,10300,10300,10310,10300,453
|
|
20240304,142900,1129081260,10310,10310,10310,10310,0
|
|
20240304,142800,1129081260,10310,10310,10310,10310,135
|
|
20240304,142700,1127689410,10310,10310,10310,10310,3
|
|
20240304,142600,1127658480,10310,10310,10310,10310,285
|
|
20240304,142500,1124720130,10310,10320,10320,10310,195
|
|
20240304,142400,1122708060,10320,10320,10320,10320,80
|
|
20240304,142300,1121882460,10320,10330,10330,10320,41
|
|
20240304,142200,1121459150,10330,10330,10330,10330,0
|
|
20240304,142100,1121459150,10330,10340,10340,10330,117
|
|
20240304,142000,1120249400,10380,10380,10380,10380,0
|
|
20240304,141900,1120249400,10380,10380,10380,10380,121
|
|
20240304,141800,1118993420,10390,10390,10390,10390,0
|
|
20240304,141700,1118993420,10390,10390,10390,10390,0
|
|
20240304,141600,1118993420,10390,10390,10390,10390,0
|
|
20240304,141500,1118993420,10390,10390,10390,10390,0
|
|
20240304,141400,1118993420,10390,10390,10390,10390,0
|
|
20240304,141300,1118993420,10390,10390,10390,10390,0
|
|
20240304,141200,1118993420,10390,10390,10390,10390,0
|
|
20240304,141100,1118993420,10390,10360,10390,10360,420
|
|
20240304,141000,1114638350,10360,10360,10360,10360,0
|
|
20240304,140900,1114638350,10360,10360,10360,10360,17
|
|
20240304,140800,1114462230,10360,10360,10360,10360,1
|
|
20240304,140700,1114451870,10360,10360,10360,10360,300
|
|
20240304,140600,1111343870,10360,10360,10360,10360,0
|
|
20240304,140500,1111343870,10360,10360,10360,10360,30
|
|
20240304,140400,1111033070,10350,10360,10360,10350,31
|
|
20240304,140300,1110712020,10360,10360,10360,10360,0
|
|
20240304,140200,1110712020,10360,10360,10360,10360,20
|
|
20240304,140100,1110504820,10360,10360,10360,10360,30
|
|
20240304,140000,1110194020,10360,10360,10360,10360,30
|
|
20240304,135900,1109883220,10360,10360,10360,10360,0
|
|
20240304,135800,1109883220,10360,10360,10360,10360,1043
|
|
20240304,135700,1099077740,10360,10360,10360,10360,0
|
|
20240304,135600,1099077740,10360,10360,10360,10360,771
|
|
20240304,135500,1091090180,10360,10360,10360,10360,250
|
|
20240304,135400,1088500180,10360,10360,10360,10360,50
|
|
20240304,135300,1087982180,10340,10340,10360,10340,1263
|
|
20240304,135200,1074905300,10340,10310,10340,10310,5082
|
|
20240304,135100,1022504420,10310,10310,10310,10310,0
|
|
20240304,135000,1022504420,10310,10290,10310,10290,536
|
|
20240304,134900,1016979200,10290,10310,10310,10290,510
|
|
20240304,134800,1011728970,10310,10310,10310,10310,0
|
|
20240304,134700,1011728970,10310,10310,10310,10310,0
|
|
20240304,134600,1011728970,10310,10310,10310,10310,0
|
|
20240304,134500,1011728970,10310,10310,10310,10310,2
|
|
20240304,134400,1011708350,10290,10290,10290,10290,0
|
|
20240304,134300,1011708350,10290,10300,10300,10290,44
|
|
20240304,134200,1011255580,10310,10310,10310,10300,43
|
|
20240304,134100,1010812460,10290,10290,10290,10290,0
|
|
20240304,134000,1010812460,10290,10290,10290,10290,5
|
|
20240304,133900,1010761010,10280,10280,10280,10280,0
|
|
20240304,133800,1010761010,10280,10320,10320,10280,3922
|
|
20240304,133700,970360240,10310,10310,10310,10310,170
|
|
20240304,133600,968607540,10310,10320,10320,10310,355
|
|
20240304,133500,964946990,10320,10330,10330,10320,1242
|
|
20240304,133400,952124910,10360,10350,10360,10340,385
|
|
20240304,133300,948143870,10350,10370,10370,10350,989
|
|
20240304,133200,937905340,10370,10370,10370,10370,20
|
|
20240304,133100,937697940,10370,10370,10370,10370,0
|
|
20240304,133000,937697940,10370,10370,10370,10370,0
|
|
20240304,132900,937697940,10370,10370,10370,10370,101
|
|
20240304,132800,936650570,10370,10370,10370,10370,2
|
|
20240304,132700,936629830,10370,10370,10370,10370,0
|
|
20240304,132600,936629830,10370,10370,10370,10370,1
|
|
20240304,132500,936619460,10360,10360,10360,10360,0
|
|
20240304,132400,936619460,10360,10360,10360,10360,20
|
|
20240304,132300,936412260,10360,10360,10360,10360,0
|
|
20240304,132200,936412260,10360,10360,10360,10360,0
|
|
20240304,132100,936412260,10360,10360,10360,10360,427
|
|
20240304,132000,931988540,10360,10360,10360,10360,0
|
|
20240304,131900,931988540,10360,10360,10360,10360,52
|
|
20240304,131800,931449820,10360,10360,10360,10360,49
|
|
20240304,131700,930942180,10350,10360,10360,10350,329
|
|
20240304,131600,927536960,10360,10360,10360,10360,43
|
|
20240304,131500,927091480,10360,10370,10370,10360,273
|
|
20240304,131400,924261430,10350,10350,10350,10350,425
|
|
20240304,131300,919862680,10340,10350,10350,10340,97
|
|
20240304,131200,918859660,10350,10360,10360,10350,749
|
|
20240304,131100,911105080,10360,10410,10410,10350,5494
|
|
20240304,131000,854059980,10410,10410,10410,10410,0
|
|
20240304,130900,854059980,10410,10410,10410,10410,0
|
|
20240304,130800,854059980,10410,10410,10410,10410,8
|
|
20240304,130700,853976700,10410,10410,10410,10410,200
|
|
20240304,130600,851894700,10410,10410,10410,10410,0
|
|
20240304,130500,851894700,10410,10410,10410,10410,0
|
|
20240304,130400,851894700,10410,10410,10410,10410,30
|
|
20240304,130300,851582400,10410,10420,10420,10410,64
|
|
20240304,130200,850915950,10410,10460,10460,10410,1222
|
|
20240304,130100,838159780,10470,10480,10480,10470,231
|
|
20240304,130000,835740210,10490,10480,10490,10480,10
|
|
20240304,125900,835635350,10480,10480,10480,10480,0
|
|
20240304,125800,835635350,10480,10480,10480,10480,0
|
|
20240304,125700,835635350,10480,10480,10480,10480,17
|
|
20240304,125600,835457190,10480,10480,10480,10480,1
|
|
20240304,125500,835446710,10480,10480,10480,10480,1
|
|
20240304,125400,835436230,10480,10480,10480,10480,31
|
|
20240304,125300,835111350,10480,10480,10480,10480,0
|
|
20240304,125200,835111350,10480,10480,10480,10480,0
|
|
20240304,125100,835111350,10480,10480,10480,10480,2
|
|
20240304,125000,835090390,10480,10500,10500,10480,43
|
|
20240304,124900,834638930,10500,10500,10500,10500,22
|
|
20240304,124800,834407930,10500,10500,10500,10500,0
|
|
20240304,124700,834407930,10500,10500,10500,10500,0
|
|
20240304,124600,834407930,10500,10500,10500,10500,0
|
|
20240304,124500,834407930,10500,10500,10500,10500,0
|
|
20240304,124400,834407930,10500,10500,10500,10500,0
|
|
20240304,124300,834407930,10500,10500,10500,10500,13
|
|
20240304,124200,834271430,10500,10500,10500,10500,4
|
|
20240304,124100,834229430,10500,10500,10500,10500,0
|
|
20240304,124000,834229430,10500,10500,10500,10500,60
|
|
20240304,123900,833599430,10450,10450,10450,10450,0
|
|
20240304,123800,833599430,10450,10450,10450,10450,0
|
|
20240304,123700,833599430,10450,10450,10450,10450,103
|
|
20240304,123600,832523080,10410,10430,10430,10410,2009
|
|
20240304,123500,811599870,10430,10450,10450,10430,1401
|
|
20240304,123400,796967860,10440,10470,10470,10440,2015
|
|
20240304,123300,775907530,10470,10470,10470,10470,0
|
|
20240304,123200,775907530,10470,10470,10470,10470,0
|
|
20240304,123100,775907530,10470,10470,10470,10470,120
|
|
20240304,123000,774651130,10470,10470,10470,10470,0
|
|
20240304,122900,774651130,10470,10470,10470,10470,43
|
|
20240304,122800,774200920,10460,10460,10460,10460,0
|
|
20240304,122700,774200920,10460,10460,10460,10460,0
|
|
20240304,122600,774200920,10460,10470,10470,10460,100
|
|
20240304,122500,773154410,10470,10470,10470,10470,20
|
|
20240304,122400,772945010,10470,10470,10470,10470,0
|
|
20240304,122300,772945010,10470,10500,10500,10470,10
|
|
20240304,122200,772840190,10500,10500,10500,10500,20
|
|
20240304,122100,772630190,10500,10500,10500,10500,5
|
|
20240304,122000,772577690,10500,10500,10500,10500,1
|
|
20240304,121900,772567190,10460,10460,10460,10460,0
|
|
20240304,121800,772567190,10460,10460,10460,10460,0
|
|
20240304,121700,772567190,10460,10460,10460,10460,0
|
|
20240304,121600,772567190,10460,10460,10460,10460,0
|
|
20240304,121500,772567190,10460,10460,10460,10460,0
|
|
20240304,121400,772567190,10460,10460,10460,10460,0
|
|
20240304,121300,772567190,10460,10460,10460,10460,0
|
|
20240304,121200,772567190,10460,10460,10460,10460,0
|
|
20240304,121100,772567190,10460,10460,10460,10460,0
|
|
20240304,121000,772567190,10460,10460,10460,10460,0
|
|
20240304,120900,772567190,10460,10460,10460,10460,4
|
|
20240304,120800,772525350,10460,10480,10480,10460,150
|
|
20240304,120700,770954590,10450,10470,10470,10450,325
|
|
20240304,120600,767557240,10480,10480,10480,10480,0
|
|
20240304,120500,767557240,10480,10480,10480,10480,804
|
|
20240304,120400,759131320,10480,10480,10480,10480,0
|
|
20240304,120300,759131320,10480,10480,10480,10480,0
|
|
20240304,120200,759131320,10480,10480,10480,10480,302
|
|
20240304,120100,755966360,10480,10480,10480,10480,95
|
|
20240304,120000,754970760,10480,10480,10480,10480,0
|
|
20240304,115900,754970760,10480,10480,10480,10480,0
|
|
20240304,115800,754970760,10480,10480,10480,10480,24
|
|
20240304,115700,754719240,10480,10480,10480,10480,26
|
|
20240304,115600,754446760,10480,10480,10480,10480,0
|
|
20240304,115500,754446760,10480,10480,10480,10480,0
|
|
20240304,115400,754446760,10480,10480,10480,10480,11
|
|
20240304,115300,754331480,10480,10490,10490,10480,297
|
|
20240304,115200,751217380,10470,10470,10470,10470,0
|
|
20240304,115100,751217380,10470,10470,10470,10470,0
|
|
20240304,115000,751217380,10470,10470,10470,10470,0
|
|
20240304,114900,751217380,10470,10470,10470,10470,0
|
|
20240304,114800,751217380,10470,10470,10470,10470,0
|
|
20240304,114700,751217380,10470,10470,10470,10470,21
|
|
20240304,114600,750997510,10470,10470,10470,10470,0
|
|
20240304,114500,750997510,10470,10470,10470,10470,0
|
|
20240304,114400,750997510,10470,10470,10470,10470,0
|
|
20240304,114300,750997510,10470,10470,10470,10470,0
|
|
20240304,114200,750997510,10470,10470,10470,10470,400
|
|
20240304,114100,746809510,10450,10450,10450,10450,44
|
|
20240304,114000,746349710,10460,10460,10460,10460,190
|
|
20240304,113900,744362310,10460,10460,10460,10460,44
|
|
20240304,113800,743902070,10460,10470,10470,10460,23
|
|
20240304,113700,743661460,10470,10460,10470,10460,338
|
|
20240304,113600,740122700,10460,10480,10480,10460,406
|
|
20240304,113500,735871390,10480,10480,10480,10480,0
|
|
20240304,113400,735871390,10480,10500,10500,10480,2177
|
|
20240304,113300,713018490,10510,10510,10510,10510,117
|
|
20240304,113200,711788820,10510,10510,10510,10510,234
|
|
20240304,113100,709329480,10510,10510,10510,10510,44
|
|
20240304,113000,708867040,10510,10510,10510,10510,44
|
|
20240304,112900,708404600,10510,10510,10510,10510,95
|
|
20240304,112800,707406150,10510,10520,10520,10510,452
|
|
20240304,112700,702655560,10520,10520,10520,10520,0
|
|
20240304,112600,702655560,10520,10520,10520,10520,4
|
|
20240304,112500,702613480,10530,10530,10530,10530,1
|
|
20240304,112400,702602950,10510,10510,10510,10510,41
|
|
20240304,112300,702172040,10510,10510,10510,10510,22
|
|
20240304,112200,701940820,10510,10510,10510,10510,0
|
|
20240304,112100,701940820,10510,10510,10510,10510,100
|
|
20240304,112000,700889820,10510,10510,10510,10510,500
|
|
20240304,111900,695634820,10520,10520,10520,10520,50
|
|
20240304,111800,695108820,10520,10520,10520,10520,8
|
|
20240304,111700,695024660,10520,10510,10520,10510,553
|
|
20240304,111600,689212600,10510,10510,10510,10510,73
|
|
20240304,111500,688445370,10510,10520,10520,10510,177
|
|
20240304,111400,686584810,10530,10560,10560,10530,123
|
|
20240304,111300,685288780,10560,10560,10560,10560,20
|
|
20240304,111200,685077580,10560,10530,10560,10530,69
|
|
20240304,111100,684349510,10530,10530,10530,10530,0
|
|
20240304,111000,684349510,10530,10530,10530,10530,0
|
|
20240304,110900,684349510,10530,10530,10530,10530,600
|
|
20240304,110800,678031510,10560,10560,10560,10560,0
|
|
20240304,110700,678031510,10560,10560,10560,10560,0
|
|
20240304,110600,678031510,10560,10560,10560,10560,0
|
|
20240304,110500,678031510,10560,10560,10560,10560,47
|
|
20240304,110400,677535190,10560,10560,10560,10560,0
|
|
20240304,110300,677535190,10560,10560,10560,10560,0
|
|
20240304,110200,677535190,10560,10560,10560,10560,127
|
|
20240304,110100,676194070,10520,10520,10520,10520,1
|
|
20240304,110000,676183550,10520,10540,10540,10520,74
|
|
20240304,105900,675404670,10540,10540,10540,10540,0
|
|
20240304,105800,675404670,10540,10540,10540,10540,293
|
|
20240304,105700,672316450,10520,10520,10520,10520,0
|
|
20240304,105600,672316450,10520,10510,10520,10510,65
|
|
20240304,105500,671632860,10510,10520,10520,10510,572
|
|
20240304,105400,665615620,10530,10530,10530,10530,1
|
|
20240304,105300,665605090,10530,10530,10530,10530,94
|
|
20240304,105200,664615270,10530,10530,10530,10530,55
|
|
20240304,105100,664036120,10540,10530,10540,10520,273
|
|
20240304,105000,661159840,10530,10530,10530,10530,96
|
|
20240304,104900,660148960,10530,10530,10530,10530,49
|
|
20240304,104800,659632990,10530,10530,10530,10530,48
|
|
20240304,104700,659127550,10540,10530,10540,10520,1054
|
|
20240304,104600,648036340,10530,10550,10550,10530,1307
|
|
20240304,104500,634255180,10560,10560,10580,10560,326
|
|
20240304,104400,630812600,10560,10580,10580,10560,657
|
|
20240304,104300,623864080,10580,10590,10590,10580,57
|
|
20240304,104200,623261000,10590,10600,10600,10590,57
|
|
20240304,104100,622657080,10600,10600,10600,10600,338
|
|
20240304,104000,619074280,10600,10620,10620,10600,1614
|
|
20240304,103900,601960760,10630,10630,10630,10630,0
|
|
20240304,103800,601960760,10630,10630,10630,10630,1
|
|
20240304,103700,601950130,10620,10620,10620,10620,0
|
|
20240304,103600,601950130,10620,10600,10640,10600,819
|
|
20240304,103500,593242120,10600,10590,10600,10590,106
|
|
20240304,103400,592118620,10600,10620,10620,10600,1234
|
|
20240304,103300,579030420,10620,10670,10690,10620,3068
|
|
20240304,103200,546342640,10640,10580,10680,10580,6697
|
|
20240304,103100,475174240,10580,10580,10580,10580,0
|
|
20240304,103000,475174240,10580,10580,10580,10520,429
|
|
20240304,102900,470650480,10520,10580,10580,10520,47
|
|
20240304,102800,470155720,10580,10580,10580,10580,188
|
|
20240304,102700,468166680,10590,10590,10590,10590,0
|
|
20240304,102600,468166680,10590,10590,10590,10590,10
|
|
20240304,102500,468060780,10530,10550,10550,10530,1513
|
|
20240304,102400,452125550,10540,10590,10590,10540,3941
|
|
20240304,102300,410525430,10590,10590,10590,10590,0
|
|
20240304,102200,410525430,10590,10590,10590,10590,249
|
|
20240304,102100,407888520,10590,10590,10590,10590,200
|
|
20240304,102000,405770520,10610,10580,10610,10580,3065
|
|
20240304,101900,373322040,10570,10560,10570,10560,3336
|
|
20240304,101800,338071000,10550,10540,10550,10540,895
|
|
20240304,101700,328632330,10530,10500,10530,10500,2024
|
|
20240304,101600,307359800,10500,10500,10500,10480,5308
|
|
20240304,101500,251625820,10490,10460,10490,10440,734
|
|
20240304,101400,243933680,10410,10400,10410,10400,908
|
|
20240304,101300,234482880,10350,10350,10350,10350,9
|
|
20240304,101200,234389730,10350,10350,10350,10350,464
|
|
20240304,101100,229587330,10370,10370,10370,10370,0
|
|
20240304,101000,229587330,10370,10370,10370,10370,0
|
|
20240304,100900,229587330,10370,10370,10370,10370,0
|
|
20240304,100800,229587330,10370,10370,10370,10370,0
|
|
20240304,100700,229587330,10370,10370,10370,10360,1228
|
|
20240304,100600,216854840,10380,10380,10380,10380,0
|
|
20240304,100500,216854840,10380,10380,10380,10380,59
|
|
20240304,100400,216242420,10400,10400,10400,10400,309
|
|
20240304,100300,213028820,10400,10430,10430,10400,52
|
|
20240304,100200,212487930,10430,10430,10430,10430,13
|
|
20240304,100100,212352340,10430,10430,10430,10430,0
|
|
20240304,100000,212352340,10430,10430,10430,10430,1
|
|
20240304,095900,212341910,10380,10380,10380,10380,740
|
|
20240304,095800,204660710,10380,10380,10380,10380,0
|
|
20240304,095700,204660710,10380,10380,10380,10380,2
|
|
20240304,095600,204639950,10380,10380,10380,10370,446
|
|
20240304,095500,200010800,10380,10380,10390,10380,75
|
|
20240304,095400,199232280,10390,10420,10420,10390,281
|
|
20240304,095300,196308680,10420,10420,10420,10420,38
|
|
20240304,095200,195912720,10420,10440,10440,10420,511
|
|
20240304,095100,190579030,10470,10440,10470,10440,353
|
|
20240304,095000,186887290,10470,10470,10470,10470,3
|
|
20240304,094900,186855880,10440,10440,10440,10440,0
|
|
20240304,094800,186855880,10440,10440,10440,10440,0
|
|
20240304,094700,186855880,10440,10440,10440,10440,6
|
|
20240304,094600,186793240,10440,10460,10480,10440,40
|
|
20240304,094500,186375000,10440,10440,10440,10440,0
|
|
20240304,094400,186375000,10440,10440,10440,10440,5
|
|
20240304,094300,186322800,10440,10470,10470,10440,11
|
|
20240304,094200,186207840,10480,10450,10480,10440,131
|
|
20240304,094100,184836150,10450,10450,10450,10450,163
|
|
20240304,094000,183132800,10490,10490,10490,10490,0
|
|
20240304,093900,183132800,10490,10490,10490,10490,0
|
|
20240304,093800,183132800,10490,10490,10490,10490,300
|
|
20240304,093700,179985800,10490,10490,10490,10490,0
|
|
20240304,093600,179985800,10490,10490,10490,10490,10
|
|
20240304,093500,179880900,10490,10490,10490,10490,536
|
|
20240304,093400,174258260,10450,10490,10490,10450,2
|
|
20240304,093300,174237320,10450,10500,10500,10450,305
|
|
20240304,093200,171048920,10460,10460,10460,10460,0
|
|
20240304,093100,171048920,10460,10460,10460,10460,100
|
|
20240304,093000,170002920,10450,10470,10470,10450,670
|
|
20240304,092900,163000740,10470,10470,10470,10460,1135
|
|
20240304,092800,151118140,10480,10480,10480,10480,0
|
|
20240304,092700,151118140,10480,10510,10510,10480,352
|
|
20240304,092600,147422190,10510,10510,10510,10510,80
|
|
20240304,092500,146581390,10510,10500,10510,10480,638
|
|
20240304,092400,139881980,10480,10480,10480,10480,72
|
|
20240304,092300,139127420,10470,10490,10500,10470,322
|
|
20240304,092200,135751430,10490,10490,10490,10490,327
|
|
20240304,092100,132321200,10490,10470,10490,10470,729
|
|
20240304,092000,124681080,10470,10470,10470,10470,3
|
|
20240304,091900,124649670,10470,10470,10470,10470,146
|
|
20240304,091800,123121050,10470,10470,10470,10470,0
|
|
20240304,091700,123121050,10470,10470,10470,10470,2
|
|
20240304,091600,123100110,10470,10470,10470,10470,0
|
|
20240304,091500,123100110,10470,10440,10470,10440,400
|
|
20240304,091400,118912700,10470,10470,10470,10470,2
|
|
20240304,091300,118891760,10470,10490,10490,10470,236
|
|
20240304,091200,116418840,10490,10390,10490,10390,3407
|
|
20240304,091100,80757600,10390,10390,10390,10390,300
|
|
20240304,091000,77640600,10390,10370,10440,10370,621
|
|
20240304,090900,71163520,10430,10350,10440,10350,793
|
|
20240304,090800,62905250,10350,10350,10350,10350,1
|
|
20240304,090700,62894900,10350,10390,10390,10350,4
|
|
20240304,090600,62853420,10350,10350,10350,10350,0
|
|
20240304,090500,62853420,10350,10400,10400,10350,254
|
|
20240304,090400,60219720,10400,10300,10420,10290,2563
|
|
20240304,090300,33791390,10290,10300,10300,10290,341
|
|
20240304,090200,30281860,10290,10290,10360,10290,701
|
|
20240304,090100,23066040,10290,10310,10360,10290,1791
|
|
20240304,090000,4624200,10300,10300,10300,10300,399
|