659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,195600,250169020,16100,16100,16100,16100,163
|
|
20240306,195500,250169020,16100,16100,16100,16100,0
|
|
20240306,195400,250169020,16100,16100,16100,16100,0
|
|
20240306,195300,250169020,16100,16100,16100,16100,0
|
|
20240306,195200,250169020,16100,16100,16100,16100,0
|
|
20240306,195100,250169020,16100,16100,16100,16100,0
|
|
20240306,195000,250169020,16100,16100,16100,16100,0
|
|
20240306,194900,250169020,16100,16100,16100,16100,0
|
|
20240306,194800,250169020,16100,16100,16100,16100,0
|
|
20240306,194700,250169020,16100,16100,16100,16100,0
|
|
20240306,194600,250169020,16100,16100,16100,16100,0
|
|
20240306,194500,250169020,16100,16100,16100,16100,0
|
|
20240306,194400,250169020,16100,16100,16100,16100,0
|
|
20240306,194300,250169020,16100,16100,16100,16100,0
|
|
20240306,194200,250169020,16100,16100,16100,16100,0
|
|
20240306,194100,250169020,16100,16100,16100,16100,0
|
|
20240306,194000,250169020,16100,16100,16100,16100,0
|
|
20240306,193900,250169020,16100,16100,16100,16100,0
|
|
20240306,193800,250169020,16100,16100,16100,16100,0
|
|
20240306,193700,250169020,16100,16100,16100,16100,0
|
|
20240306,193600,250169020,16100,16100,16100,16100,0
|
|
20240306,193500,250169020,16100,16100,16100,16100,0
|
|
20240306,193400,250169020,16100,16100,16100,16100,0
|
|
20240306,193300,250169020,16100,16100,16100,16100,0
|
|
20240306,193200,250169020,16100,16100,16100,16100,0
|
|
20240306,193100,250169020,16100,16100,16100,16100,0
|
|
20240306,193000,250169020,16100,16100,16100,16100,0
|
|
20240306,192900,250169020,16100,16100,16100,16100,0
|
|
20240306,192800,250169020,16100,16100,16100,16100,0
|
|
20240306,192700,250169020,16100,16100,16100,16100,0
|
|
20240306,192600,250169020,16100,16100,16100,16100,163
|
|
20240306,192500,250169020,16100,16100,16100,16100,0
|
|
20240306,192400,250169020,16100,16100,16100,16100,0
|
|
20240306,192300,250169020,16100,16100,16100,16100,0
|
|
20240306,192200,250169020,16100,16100,16100,16100,0
|
|
20240306,192100,250169020,16100,16100,16100,16100,0
|
|
20240306,192000,250169020,16100,16100,16100,16100,0
|
|
20240306,191900,250169020,16100,16100,16100,16100,0
|
|
20240306,191800,250169020,16100,16100,16100,16100,0
|
|
20240306,191700,250169020,16100,16100,16100,16100,0
|
|
20240306,191600,250169020,16100,16100,16100,16100,0
|
|
20240306,191500,250169020,16100,16100,16100,16100,0
|
|
20240306,191400,250169020,16100,16100,16100,16100,0
|
|
20240306,191300,250169020,16100,16100,16100,16100,0
|
|
20240306,191200,250169020,16100,16100,16100,16100,0
|
|
20240306,191100,250169020,16100,16100,16100,16100,0
|
|
20240306,191000,250169020,16100,16100,16100,16100,0
|
|
20240306,190900,250169020,16100,16100,16100,16100,0
|
|
20240306,190800,250169020,16100,16100,16100,16100,0
|
|
20240306,190700,250169020,16100,16100,16100,16100,0
|
|
20240306,190600,250169020,16100,16100,16100,16100,0
|
|
20240306,190500,250169020,16100,16100,16100,16100,0
|
|
20240306,190400,250169020,16100,16100,16100,16100,0
|
|
20240306,190300,250169020,16100,16100,16100,16100,0
|
|
20240306,190200,250169020,16100,16100,16100,16100,0
|
|
20240306,190100,250169020,16100,16100,16100,16100,0
|
|
20240306,190000,250169020,16100,16100,16100,16100,0
|
|
20240306,185900,250169020,16100,16100,16100,16100,0
|
|
20240306,185800,250169020,16100,16100,16100,16100,0
|
|
20240306,185700,250169020,16100,16100,16100,16100,0
|
|
20240306,185600,250169020,16100,16100,16100,16100,163
|
|
20240306,185500,250169020,16100,16100,16100,16100,0
|
|
20240306,185400,250169020,16100,16100,16100,16100,0
|
|
20240306,185300,250169020,16100,16100,16100,16100,0
|
|
20240306,185200,250169020,16100,16100,16100,16100,0
|
|
20240306,185100,250169020,16100,16100,16100,16100,0
|
|
20240306,185000,250169020,16100,16100,16100,16100,0
|
|
20240306,184900,250169020,16100,16100,16100,16100,0
|
|
20240306,184800,250169020,16100,16100,16100,16100,0
|
|
20240306,184700,250169020,16100,16100,16100,16100,0
|
|
20240306,184600,250169020,16100,16100,16100,16100,0
|
|
20240306,184500,250169020,16100,16100,16100,16100,0
|
|
20240306,184400,250169020,16100,16100,16100,16100,0
|
|
20240306,184300,250169020,16100,16100,16100,16100,0
|
|
20240306,184200,250169020,16100,16100,16100,16100,0
|
|
20240306,184100,250169020,16100,16100,16100,16100,0
|
|
20240306,184000,250169020,16100,16100,16100,16100,0
|
|
20240306,183900,250169020,16100,16100,16100,16100,0
|
|
20240306,183800,250169020,16100,16100,16100,16100,0
|
|
20240306,183700,250169020,16100,16100,16100,16100,0
|
|
20240306,183600,250169020,16100,16100,16100,16100,0
|
|
20240306,183500,250169020,16100,16100,16100,16100,0
|
|
20240306,183400,250169020,16100,16100,16100,16100,0
|
|
20240306,183300,250169020,16100,16100,16100,16100,0
|
|
20240306,183200,250169020,16100,16100,16100,16100,0
|
|
20240306,183100,250169020,16100,16100,16100,16100,0
|
|
20240306,183000,250169020,16100,16100,16100,16100,0
|
|
20240306,182900,250169020,16100,16100,16100,16100,0
|
|
20240306,182800,250169020,16100,16100,16100,16100,0
|
|
20240306,182700,250169020,16100,16100,16100,16100,0
|
|
20240306,182600,250169020,16100,16100,16100,16100,163
|
|
20240306,182500,250169020,16100,16100,16100,16100,0
|
|
20240306,182400,250169020,16100,16100,16100,16100,0
|
|
20240306,182300,250169020,16100,16100,16100,16100,0
|
|
20240306,182200,250169020,16100,16100,16100,16100,0
|
|
20240306,182100,250169020,16100,16100,16100,16100,0
|
|
20240306,182000,250169020,16100,16100,16100,16100,0
|
|
20240306,181900,250169020,16100,16100,16100,16100,0
|
|
20240306,181800,250169020,16100,16100,16100,16100,0
|
|
20240306,181700,250169020,16100,16100,16100,16100,0
|
|
20240306,181600,250169020,16100,16100,16100,16100,0
|
|
20240306,181500,250169020,16100,16100,16100,16100,0
|
|
20240306,181400,250169020,16100,16100,16100,16100,0
|
|
20240306,181300,250169020,16100,16100,16100,16100,0
|
|
20240306,181200,250169020,16100,16100,16100,16100,0
|
|
20240306,181100,250169020,16100,16100,16100,16100,0
|
|
20240306,181000,250169020,16100,16100,16100,16100,0
|
|
20240306,180900,250169020,16100,16100,16100,16100,0
|
|
20240306,180800,250169020,16100,16100,16100,16100,0
|
|
20240306,180700,250169020,16100,16100,16100,16100,0
|
|
20240306,180600,250169020,16100,16100,16100,16100,0
|
|
20240306,180500,250169020,16100,16100,16100,16100,0
|
|
20240306,180400,250169020,16100,16100,16100,16100,0
|
|
20240306,180300,250169020,16100,16100,16100,16100,0
|
|
20240306,180200,250169020,16100,16100,16100,16100,0
|
|
20240306,180100,250169020,16100,16100,16100,16100,0
|
|
20240306,180000,250169020,16100,16100,16100,16100,0
|
|
20240306,175900,250169020,16100,16100,16100,16100,0
|
|
20240306,175800,250169020,16100,16100,16100,16100,0
|
|
20240306,175700,250169020,16100,16100,16100,16100,0
|
|
20240306,175600,250169020,16100,16100,16100,16100,163
|
|
20240306,175500,250169020,16100,16100,16100,16100,0
|
|
20240306,175400,250169020,16100,16100,16100,16100,0
|
|
20240306,175300,250169020,16100,16100,16100,16100,0
|
|
20240306,175200,250169020,16100,16100,16100,16100,0
|
|
20240306,175100,250169020,16100,16100,16100,16100,0
|
|
20240306,175000,250169020,16100,16100,16100,16100,0
|
|
20240306,174900,250169020,16100,16100,16100,16100,0
|
|
20240306,174800,250169020,16100,16100,16100,16100,0
|
|
20240306,174700,250169020,16100,16100,16100,16100,0
|
|
20240306,174600,250169020,16100,16100,16100,16100,0
|
|
20240306,174500,250169020,16100,16100,16100,16100,0
|
|
20240306,174400,250169020,16100,16100,16100,16100,0
|
|
20240306,174300,250169020,16100,16100,16100,16100,0
|
|
20240306,174200,250169020,16100,16100,16100,16100,0
|
|
20240306,174100,250169020,16100,16100,16100,16100,0
|
|
20240306,174000,250169020,16100,16100,16100,16100,0
|
|
20240306,173900,250169020,16100,16100,16100,16100,0
|
|
20240306,173800,250169020,16100,16100,16100,16100,0
|
|
20240306,173700,250169020,16100,16100,16100,16100,0
|
|
20240306,173600,250169020,16100,16100,16100,16100,0
|
|
20240306,173500,250169020,16100,16100,16100,16100,0
|
|
20240306,173400,250169020,16100,16100,16100,16100,0
|
|
20240306,173300,250169020,16100,16100,16100,16100,0
|
|
20240306,173200,250169020,16100,16100,16100,16100,0
|
|
20240306,173100,250169020,16100,16100,16100,16100,0
|
|
20240306,173000,250169020,16100,16100,16100,16100,0
|
|
20240306,172900,250169020,16100,16100,16100,16100,0
|
|
20240306,172800,250169020,16100,16100,16100,16100,0
|
|
20240306,172700,250169020,16100,16100,16100,16100,0
|
|
20240306,172600,250169020,16100,16100,16100,16100,163
|
|
20240306,172500,250169020,16100,16100,16100,16100,0
|
|
20240306,172400,250169020,16100,16100,16100,16100,0
|
|
20240306,172300,250169020,16100,16100,16100,16100,0
|
|
20240306,172200,250169020,16100,16100,16100,16100,0
|
|
20240306,172100,250169020,16100,16100,16100,16100,0
|
|
20240306,172000,250169020,16100,16100,16100,16100,0
|
|
20240306,171900,250169020,16100,16100,16100,16100,0
|
|
20240306,171800,250169020,16100,16100,16100,16100,0
|
|
20240306,171700,250169020,16100,16100,16100,16100,0
|
|
20240306,171600,250169020,16100,16100,16100,16100,0
|
|
20240306,171500,250169020,16100,16100,16100,16100,0
|
|
20240306,171400,250169020,16100,16100,16100,16100,0
|
|
20240306,171300,250169020,16100,16100,16100,16100,0
|
|
20240306,171200,250169020,16100,16100,16100,16100,0
|
|
20240306,171100,250169020,16100,16100,16100,16100,0
|
|
20240306,171000,250169020,16100,16100,16100,16100,0
|
|
20240306,170900,250169020,16100,16100,16100,16100,0
|
|
20240306,170800,250169020,16100,16100,16100,16100,0
|
|
20240306,170700,250169020,16100,16100,16100,16100,0
|
|
20240306,170600,250169020,16100,16100,16100,16100,0
|
|
20240306,170500,250169020,16100,16100,16100,16100,0
|
|
20240306,170400,250169020,16100,16100,16100,16100,0
|
|
20240306,170300,250169020,16100,16100,16100,16100,0
|
|
20240306,170200,250169020,16100,16100,16100,16100,0
|
|
20240306,170100,250169020,16100,16100,16100,16100,0
|
|
20240306,170000,250169020,16100,16100,16100,16100,0
|
|
20240306,165900,250169020,16100,16100,16100,16100,0
|
|
20240306,165800,250169020,16100,16100,16100,16100,0
|
|
20240306,165700,250169020,16100,16100,16100,16100,0
|
|
20240306,165600,250169020,16100,16100,16100,16100,163
|
|
20240306,165500,250169020,16100,16100,16100,16100,0
|
|
20240306,165400,250169020,16100,16100,16100,16100,0
|
|
20240306,165300,250169020,16100,16100,16100,16100,0
|
|
20240306,165200,250169020,16100,16100,16100,16100,0
|
|
20240306,165100,250169020,16100,16100,16100,16100,0
|
|
20240306,165000,250169020,16100,16100,16100,16100,0
|
|
20240306,164900,250169020,16100,16100,16100,16100,0
|
|
20240306,164800,250169020,16100,16100,16100,16100,0
|
|
20240306,164700,250169020,16100,16100,16100,16100,0
|
|
20240306,164600,250169020,16100,16100,16100,16100,0
|
|
20240306,164500,250169020,16100,16100,16100,16100,0
|
|
20240306,164400,250169020,16100,16100,16100,16100,0
|
|
20240306,164300,250169020,16100,16100,16100,16100,0
|
|
20240306,164200,250169020,16100,16100,16100,16100,0
|
|
20240306,164100,250169020,16100,16100,16100,16100,0
|
|
20240306,164000,250169020,16100,16100,16100,16100,0
|
|
20240306,163900,250169020,16100,16100,16100,16100,0
|
|
20240306,163800,250169020,16100,16100,16100,16100,0
|
|
20240306,163700,250169020,16100,16100,16100,16100,0
|
|
20240306,163600,250169020,16100,16100,16100,16100,0
|
|
20240306,163500,250169020,16100,16100,16100,16100,0
|
|
20240306,163400,250169020,16100,16100,16100,16100,0
|
|
20240306,163300,250169020,16100,16100,16100,16100,0
|
|
20240306,163200,250169020,16100,16100,16100,16100,0
|
|
20240306,163100,250169020,16100,16100,16100,16100,0
|
|
20240306,163000,250169020,16100,16100,16100,16100,0
|
|
20240306,162900,250169020,16100,16100,16100,16100,0
|
|
20240306,162800,250169020,16100,16100,16100,16100,0
|
|
20240306,162700,250169020,16100,16100,16100,16100,0
|
|
20240306,162600,250169020,16100,16100,16100,16100,163
|
|
20240306,162500,250169020,16100,16100,16100,16100,0
|
|
20240306,162400,250169020,16100,16100,16100,16100,0
|
|
20240306,162300,250169020,16100,16100,16100,16100,0
|
|
20240306,162200,250169020,16100,16100,16100,16100,0
|
|
20240306,162100,250169020,16100,16100,16100,16100,0
|
|
20240306,162000,250169020,16100,16100,16100,16100,0
|
|
20240306,161900,250169020,16100,16100,16100,16100,0
|
|
20240306,161800,250169020,16100,16100,16100,16100,0
|
|
20240306,161700,250169020,16100,16100,16100,16100,0
|
|
20240306,161600,250169020,16100,16100,16100,16100,0
|
|
20240306,161500,250169020,16100,16100,16100,16100,0
|
|
20240306,161400,250169020,16100,16100,16100,16100,0
|
|
20240306,161300,250169020,16100,16100,16100,16100,0
|
|
20240306,161200,250169020,16100,16100,16100,16100,0
|
|
20240306,161100,250169020,16100,16100,16100,16100,0
|
|
20240306,161000,250169020,16100,16100,16100,16100,0
|
|
20240306,160900,250169020,16100,16100,16100,16100,0
|
|
20240306,160800,250169020,16100,16100,16100,16100,0
|
|
20240306,160700,250169020,16100,16100,16100,16100,0
|
|
20240306,160600,250169020,16100,16100,16100,16100,0
|
|
20240306,160500,250169020,16100,16100,16100,16100,0
|
|
20240306,160400,250169020,16100,16100,16100,16100,0
|
|
20240306,160300,250169020,16100,16100,16100,16100,0
|
|
20240306,160200,250169020,16100,16100,16100,16100,0
|
|
20240306,160100,250169020,16100,16100,16100,16100,0
|
|
20240306,160000,250169020,16100,16100,16100,16100,0
|
|
20240306,155900,250169020,16100,16100,16100,16100,0
|
|
20240306,155800,250169020,16100,16100,16100,16100,0
|
|
20240306,155700,250169020,16100,16100,16100,16100,0
|
|
20240306,155600,250169020,16100,16100,16100,16100,163
|
|
20240306,155500,250169020,16100,16100,16100,16100,0
|
|
20240306,155400,250169020,16100,16100,16100,16100,0
|
|
20240306,155300,250169020,16100,16100,16100,16100,0
|
|
20240306,155200,250169020,16100,16100,16100,16100,0
|
|
20240306,155100,250169020,16100,16100,16100,16100,0
|
|
20240306,155000,250169020,16100,16100,16100,16100,0
|
|
20240306,154900,250169020,16100,16100,16100,16100,0
|
|
20240306,154800,250169020,16100,16100,16100,16100,0
|
|
20240306,154700,250169020,16100,16100,16100,16100,0
|
|
20240306,154600,250169020,16100,16100,16100,16100,0
|
|
20240306,154500,250169020,16100,16100,16100,16100,0
|
|
20240306,154400,250169020,16100,16100,16100,16100,0
|
|
20240306,154300,250169020,16100,16100,16100,16100,0
|
|
20240306,154200,250169020,16100,16100,16100,16100,0
|
|
20240306,154100,250169020,16100,16100,16100,16100,0
|
|
20240306,154000,250169020,16100,16100,16100,16100,0
|
|
20240306,153900,250169020,16100,16100,16100,16100,0
|
|
20240306,153800,250169020,16100,16100,16100,16100,0
|
|
20240306,153700,250169020,16100,16100,16100,16100,0
|
|
20240306,153600,250169020,16100,16100,16100,16100,0
|
|
20240306,153500,250169020,16100,16100,16100,16100,0
|
|
20240306,153400,250169020,16100,16100,16100,16100,0
|
|
20240306,153300,250169020,16100,16100,16100,16100,0
|
|
20240306,153200,250169020,16100,16100,16100,16100,0
|
|
20240306,153100,250169020,16100,16100,16100,16100,0
|
|
20240306,153000,250169020,16100,16100,16100,16100,163
|
|
20240306,152900,247544720,16100,16100,16100,16100,0
|
|
20240306,152800,247544720,16100,16100,16100,16100,0
|
|
20240306,152700,247544720,16100,16100,16100,16100,0
|
|
20240306,152600,247544720,16100,16100,16100,16100,0
|
|
20240306,152500,247544720,16100,16100,16100,16100,0
|
|
20240306,152400,247544720,16100,16100,16100,16100,0
|
|
20240306,152300,247544720,16100,16100,16100,16100,0
|
|
20240306,152200,247544720,16100,16100,16100,16100,0
|
|
20240306,152100,247544720,16100,16100,16100,16100,0
|
|
20240306,152000,247544720,16100,16100,16100,16100,0
|
|
20240306,151900,247544720,16100,16100,16100,16100,1
|
|
20240306,151800,247528620,16100,16070,16100,16070,53
|
|
20240306,151700,246676820,16130,16130,16130,16130,0
|
|
20240306,151600,246676820,16130,16130,16130,16130,0
|
|
20240306,151500,246676820,16130,16130,16130,16130,0
|
|
20240306,151400,246676820,16130,16130,16130,16130,0
|
|
20240306,151300,246676820,16130,16040,16130,16030,1002
|
|
20240306,151200,230614060,16130,16130,16130,16130,0
|
|
20240306,151100,230614060,16130,16130,16130,16130,0
|
|
20240306,151000,230614060,16130,16040,16130,16030,66
|
|
20240306,150900,229555180,16130,16130,16130,16130,0
|
|
20240306,150800,229555180,16130,16130,16130,16130,10
|
|
20240306,150700,229393880,16130,16130,16130,16130,0
|
|
20240306,150600,229393880,16130,16130,16130,16130,0
|
|
20240306,150500,229393880,16130,16130,16130,16130,0
|
|
20240306,150400,229393880,16130,16130,16130,16130,0
|
|
20240306,150300,229393880,16130,16130,16130,16130,0
|
|
20240306,150200,229393880,16130,16130,16130,16130,0
|
|
20240306,150100,229393880,16130,16130,16130,16130,0
|
|
20240306,150000,229393880,16130,16130,16130,16130,0
|
|
20240306,145900,229393880,16130,16130,16130,16130,0
|
|
20240306,145800,229393880,16130,16060,16130,16060,41
|
|
20240306,145700,228734870,16050,16030,16050,16030,159
|
|
20240306,145600,226184500,16030,16030,16030,16030,239
|
|
20240306,145500,222353330,16030,16030,16030,16030,0
|
|
20240306,145400,222353330,16030,16030,16030,16030,10
|
|
20240306,145300,222193030,16030,16030,16030,16030,0
|
|
20240306,145200,222193030,16030,16030,16030,16030,0
|
|
20240306,145100,222193030,16030,16030,16030,16030,0
|
|
20240306,145000,222193030,16030,16030,16030,16030,10
|
|
20240306,144900,222032730,16030,16030,16030,16030,0
|
|
20240306,144800,222032730,16030,16030,16030,16030,2
|
|
20240306,144700,222000670,15990,15990,15990,15990,0
|
|
20240306,144600,222000670,15990,15990,15990,15990,0
|
|
20240306,144500,222000670,15990,15990,15990,15990,3
|
|
20240306,144400,221952700,16030,16030,16030,16030,0
|
|
20240306,144300,221952700,16030,16030,16030,16030,0
|
|
20240306,144200,221952700,16030,16030,16030,16030,2
|
|
20240306,144100,221920640,16030,16030,16030,16030,0
|
|
20240306,144000,221920640,16030,16030,16030,16030,0
|
|
20240306,143900,221920640,16030,16030,16030,16030,0
|
|
20240306,143800,221920640,16030,16030,16030,16030,0
|
|
20240306,143700,221920640,16030,16030,16030,16030,0
|
|
20240306,143600,221920640,16030,16030,16030,16030,0
|
|
20240306,143500,221920640,16030,16030,16030,16030,0
|
|
20240306,143400,221920640,16030,16030,16030,16030,0
|
|
20240306,143300,221920640,16030,16030,16030,16030,0
|
|
20240306,143200,221920640,16030,16030,16030,16030,84
|
|
20240306,143100,220574120,16030,15980,16030,15980,278
|
|
20240306,143000,216128990,15980,15940,15980,15940,136
|
|
20240306,142900,213956960,15930,15930,15930,15930,372
|
|
20240306,142800,208031000,15930,15930,15930,15930,0
|
|
20240306,142700,208031000,15930,15930,15930,15930,3
|
|
20240306,142600,207983210,15880,15930,15930,15880,20
|
|
20240306,142500,207664860,15930,15930,15930,15930,0
|
|
20240306,142400,207664860,15930,15930,15930,15930,0
|
|
20240306,142300,207664860,15930,15930,15930,15930,0
|
|
20240306,142200,207664860,15930,15930,15930,15930,0
|
|
20240306,142100,207664860,15930,15930,15930,15930,1
|
|
20240306,142000,207648930,15900,15900,15900,15900,0
|
|
20240306,141900,207648930,15900,15900,15900,15900,0
|
|
20240306,141800,207648930,15900,15900,15900,15900,0
|
|
20240306,141700,207648930,15900,15900,15900,15900,0
|
|
20240306,141600,207648930,15900,15900,15900,15900,0
|
|
20240306,141500,207648930,15900,15900,15900,15900,0
|
|
20240306,141400,207648930,15900,15900,15900,15900,0
|
|
20240306,141300,207648930,15900,15900,15900,15900,12
|
|
20240306,141200,207458130,15830,15850,15850,15830,81
|
|
20240306,141100,206174720,15820,15910,15910,15820,1466
|
|
20240306,141000,182873730,15910,15910,15910,15910,1
|
|
20240306,140900,182857820,15960,15960,15960,15960,0
|
|
20240306,140800,182857820,15960,15930,15960,15930,5
|
|
20240306,140700,182778090,15910,15910,15910,15910,0
|
|
20240306,140600,182778090,15910,15910,15910,15910,3
|
|
20240306,140500,182730360,15910,15910,15910,15910,63
|
|
20240306,140400,181728030,15920,15920,15920,15920,0
|
|
20240306,140300,181728030,15920,15920,15920,15920,1
|
|
20240306,140200,181712110,15910,15910,15910,15910,1
|
|
20240306,140100,181696200,15900,15900,15900,15900,336
|
|
20240306,140000,176353800,15890,15890,15890,15890,0
|
|
20240306,135900,176353800,15890,15890,15890,15890,4
|
|
20240306,135800,176290240,15880,15880,15880,15880,0
|
|
20240306,135700,176290240,15880,15880,15880,15880,0
|
|
20240306,135600,176290240,15880,15880,15880,15880,6
|
|
20240306,135500,176194960,15850,15850,15850,15850,97
|
|
20240306,135400,174657510,15850,15960,15960,15850,422
|
|
20240306,135300,167958170,15960,16020,16020,15960,149
|
|
20240306,135200,165576180,16030,16030,16030,16030,0
|
|
20240306,135100,165576180,16030,16030,16030,16030,0
|
|
20240306,135000,165576180,16030,16030,16030,16030,0
|
|
20240306,134900,165576180,16030,16030,16030,16030,0
|
|
20240306,134800,165576180,16030,16030,16030,16030,0
|
|
20240306,134700,165576180,16030,16030,16030,16030,0
|
|
20240306,134600,165576180,16030,16030,16030,16030,1
|
|
20240306,134500,165560150,16040,16040,16040,16040,2
|
|
20240306,134400,165528070,16060,16060,16060,16060,0
|
|
20240306,134300,165528070,16060,16060,16060,16060,0
|
|
20240306,134200,165528070,16060,16060,16060,16060,0
|
|
20240306,134100,165528070,16060,16060,16060,16060,0
|
|
20240306,134000,165528070,16060,16060,16060,16060,0
|
|
20240306,133900,165528070,16060,16060,16060,16060,0
|
|
20240306,133800,165528070,16060,16060,16060,16060,0
|
|
20240306,133700,165528070,16060,16060,16060,16060,0
|
|
20240306,133600,165528070,16060,16060,16060,16060,0
|
|
20240306,133500,165528070,16060,16060,16060,16060,0
|
|
20240306,133400,165528070,16060,16060,16060,16060,0
|
|
20240306,133300,165528070,16060,16060,16060,16060,2
|
|
20240306,133200,165495950,16000,16000,16000,16000,0
|
|
20240306,133100,165495950,16000,16000,16000,16000,0
|
|
20240306,133000,165495950,16000,16000,16000,16000,0
|
|
20240306,132900,165495950,16000,16000,16000,16000,0
|
|
20240306,132800,165495950,16000,16000,16000,16000,0
|
|
20240306,132700,165495950,16000,16000,16000,16000,0
|
|
20240306,132600,165495950,16000,16000,16000,16000,10
|
|
20240306,132500,165335950,16070,16070,16070,16070,0
|
|
20240306,132400,165335950,16070,16070,16070,16070,1
|
|
20240306,132300,165319880,16010,16010,16010,16010,0
|
|
20240306,132200,165319880,16010,16010,16010,16010,0
|
|
20240306,132100,165319880,16010,16010,16010,16010,0
|
|
20240306,132000,165319880,16010,16010,16010,16010,0
|
|
20240306,131900,165319880,16010,16010,16010,16010,0
|
|
20240306,131800,165319880,16010,16010,16010,16010,0
|
|
20240306,131700,165319880,16010,16010,16010,16010,0
|
|
20240306,131600,165319880,16010,16030,16030,16010,50
|
|
20240306,131500,164519310,16040,16040,16040,16040,0
|
|
20240306,131400,164519310,16040,16040,16040,16040,0
|
|
20240306,131300,164519310,16040,16050,16060,16040,302
|
|
20240306,131200,159669220,16060,16060,16060,16060,0
|
|
20240306,131100,159669220,16060,16060,16060,16060,0
|
|
20240306,131000,159669220,16060,16060,16060,16060,0
|
|
20240306,130900,159669220,16060,16060,16060,16060,0
|
|
20240306,130800,159669220,16060,16060,16060,16060,48
|
|
20240306,130700,158898340,16070,16070,16070,16070,0
|
|
20240306,130600,158898340,16070,16070,16070,16070,4
|
|
20240306,130500,158834060,16060,16060,16060,16060,0
|
|
20240306,130400,158834060,16060,16060,16060,16060,0
|
|
20240306,130300,158834060,16060,16060,16060,16060,0
|
|
20240306,130200,158834060,16060,16060,16060,16060,0
|
|
20240306,130100,158834060,16060,16060,16060,16060,0
|
|
20240306,130000,158834060,16060,16090,16090,16060,250
|
|
20240306,125900,154816980,16140,16140,16140,16140,0
|
|
20240306,125800,154816980,16140,16140,16140,16140,0
|
|
20240306,125700,154816980,16140,16140,16140,16140,0
|
|
20240306,125600,154816980,16140,16140,16140,16140,0
|
|
20240306,125500,154816980,16140,16140,16140,16140,0
|
|
20240306,125400,154816980,16140,16140,16140,16140,0
|
|
20240306,125300,154816980,16140,16140,16140,16140,2
|
|
20240306,125200,154784700,16140,16140,16140,16140,1
|
|
20240306,125100,154768560,16140,16140,16140,16140,0
|
|
20240306,125000,154768560,16140,16140,16140,16140,0
|
|
20240306,124900,154768560,16140,16140,16140,16140,0
|
|
20240306,124800,154768560,16140,16140,16140,16140,0
|
|
20240306,124700,154768560,16140,16140,16140,16140,0
|
|
20240306,124600,154768560,16140,16140,16140,16140,0
|
|
20240306,124500,154768560,16140,16140,16140,16140,0
|
|
20240306,124400,154768560,16140,16140,16140,16140,3
|
|
20240306,124300,154720140,16100,16100,16100,16100,0
|
|
20240306,124200,154720140,16100,16100,16100,16100,0
|
|
20240306,124100,154720140,16100,16100,16100,16100,0
|
|
20240306,124000,154720140,16100,16100,16100,16100,0
|
|
20240306,123900,154720140,16100,16100,16100,16100,0
|
|
20240306,123800,154720140,16100,16100,16100,16100,2
|
|
20240306,123700,154687940,16110,16110,16110,16110,0
|
|
20240306,123600,154687940,16110,16110,16110,16110,2
|
|
20240306,123500,154655720,16120,16120,16120,16120,4
|
|
20240306,123400,154591240,16160,16160,16160,16160,0
|
|
20240306,123300,154591240,16160,16160,16160,16160,0
|
|
20240306,123200,154591240,16160,16160,16160,16160,0
|
|
20240306,123100,154591240,16160,16160,16160,16160,900
|
|
20240306,123000,140047240,16160,16160,16160,16160,0
|
|
20240306,122900,140047240,16160,16160,16160,16160,0
|
|
20240306,122800,140047240,16160,16160,16160,16160,1
|
|
20240306,122700,140031080,16160,16160,16160,16160,2
|
|
20240306,122600,139998760,16160,16160,16160,16160,0
|
|
20240306,122500,139998760,16160,16160,16160,16160,0
|
|
20240306,122400,139998760,16160,16160,16160,16160,3
|
|
20240306,122300,139950280,16170,16170,16170,16170,0
|
|
20240306,122200,139950280,16170,16170,16170,16170,0
|
|
20240306,122100,139950280,16170,16170,16170,16170,0
|
|
20240306,122000,139950280,16170,16170,16170,16170,0
|
|
20240306,121900,139950280,16170,16170,16170,16170,0
|
|
20240306,121800,139950280,16170,16170,16170,16170,0
|
|
20240306,121700,139950280,16170,16170,16170,16170,0
|
|
20240306,121600,139950280,16170,16170,16170,16170,0
|
|
20240306,121500,139950280,16170,16170,16170,16170,0
|
|
20240306,121400,139950280,16170,16170,16170,16170,0
|
|
20240306,121300,139950280,16170,16170,16170,16170,2
|
|
20240306,121200,139917940,16180,16180,16180,16180,0
|
|
20240306,121100,139917940,16180,16180,16180,16180,0
|
|
20240306,121000,139917940,16180,16180,16180,16180,0
|
|
20240306,120900,139917940,16180,16180,16180,16180,0
|
|
20240306,120800,139917940,16180,16180,16180,16180,0
|
|
20240306,120700,139917940,16180,16180,16180,16180,0
|
|
20240306,120600,139917940,16180,16180,16180,16180,0
|
|
20240306,120500,139917940,16180,16180,16180,16180,0
|
|
20240306,120400,139917940,16180,16180,16180,16180,0
|
|
20240306,120300,139917940,16180,16180,16180,16180,0
|
|
20240306,120200,139917940,16180,16180,16180,16180,0
|
|
20240306,120100,139917940,16180,16180,16180,16180,0
|
|
20240306,120000,139917940,16180,16180,16180,16180,0
|
|
20240306,115900,139917940,16180,16180,16180,16180,0
|
|
20240306,115800,139917940,16180,16180,16180,16180,2
|
|
20240306,115700,139885580,16180,16180,16180,16180,0
|
|
20240306,115600,139885580,16180,16180,16180,16180,0
|
|
20240306,115500,139885580,16180,16180,16180,16180,0
|
|
20240306,115400,139885580,16180,16180,16180,16180,0
|
|
20240306,115300,139885580,16180,16180,16180,16180,0
|
|
20240306,115200,139885580,16180,16180,16180,16180,0
|
|
20240306,115100,139885580,16180,16180,16180,16180,0
|
|
20240306,115000,139885580,16180,16180,16180,16180,0
|
|
20240306,114900,139885580,16180,16180,16180,16180,0
|
|
20240306,114800,139885580,16180,16180,16180,16180,0
|
|
20240306,114700,139885580,16180,16180,16180,16180,0
|
|
20240306,114600,139885580,16180,16180,16180,16180,0
|
|
20240306,114500,139885580,16180,16180,16180,16180,0
|
|
20240306,114400,139885580,16180,16180,16180,16180,0
|
|
20240306,114300,139885580,16180,16180,16180,16180,10
|
|
20240306,114200,139723780,16180,16180,16180,16180,0
|
|
20240306,114100,139723780,16180,16180,16180,16180,1
|
|
20240306,114000,139707600,16160,16160,16160,16160,0
|
|
20240306,113900,139707600,16160,16160,16160,16160,0
|
|
20240306,113800,139707600,16160,16160,16160,16160,0
|
|
20240306,113700,139707600,16160,16160,16160,16160,0
|
|
20240306,113600,139707600,16160,16160,16160,16160,0
|
|
20240306,113500,139707600,16160,16160,16160,16160,0
|
|
20240306,113400,139707600,16160,16160,16160,16160,0
|
|
20240306,113300,139707600,16160,16160,16160,16160,0
|
|
20240306,113200,139707600,16160,16160,16160,16160,0
|
|
20240306,113100,139707600,16160,16160,16160,16160,0
|
|
20240306,113000,139707600,16160,16160,16160,16160,6
|
|
20240306,112900,139610640,16190,16190,16190,16190,0
|
|
20240306,112800,139610640,16190,16190,16190,16190,0
|
|
20240306,112700,139610640,16190,16190,16190,16190,0
|
|
20240306,112600,139610640,16190,16180,16190,16180,13
|
|
20240306,112500,139400290,16000,16060,16060,15960,376
|
|
20240306,112400,133369180,16050,16150,16150,16050,292
|
|
20240306,112300,128665970,16200,16200,16200,16200,1
|
|
20240306,112200,128649770,16200,16200,16200,16200,0
|
|
20240306,112100,128649770,16200,16200,16200,16200,0
|
|
20240306,112000,128649770,16200,16200,16200,16200,0
|
|
20240306,111900,128649770,16200,16200,16200,16200,0
|
|
20240306,111800,128649770,16200,16200,16200,16200,0
|
|
20240306,111700,128649770,16200,16200,16200,16200,0
|
|
20240306,111600,128649770,16200,16200,16200,16200,5
|
|
20240306,111500,128568770,16200,16200,16200,16200,20
|
|
20240306,111400,128244770,16210,16210,16210,16210,0
|
|
20240306,111300,128244770,16210,16210,16210,16210,0
|
|
20240306,111200,128244770,16210,16160,16210,16160,186
|
|
20240306,111100,125231600,16180,16160,16180,16160,19
|
|
20240306,111000,124924200,16130,16130,16130,16130,0
|
|
20240306,110900,124924200,16130,16160,16160,16130,40
|
|
20240306,110800,124278970,16170,16170,16170,16170,0
|
|
20240306,110700,124278970,16170,16170,16170,16170,102
|
|
20240306,110600,122629630,16250,16250,16250,16250,0
|
|
20240306,110500,122629630,16250,16250,16250,16250,0
|
|
20240306,110400,122629630,16250,16250,16250,16250,0
|
|
20240306,110300,122629630,16250,16250,16250,16250,0
|
|
20240306,110200,122629630,16250,16250,16250,16250,0
|
|
20240306,110100,122629630,16250,16250,16250,16250,2
|
|
20240306,110000,122597130,16250,16250,16250,16250,0
|
|
20240306,105900,122597130,16250,16250,16250,16250,0
|
|
20240306,105800,122597130,16250,16250,16250,16250,0
|
|
20240306,105700,122597130,16250,16250,16250,16250,0
|
|
20240306,105600,122597130,16250,16250,16250,16250,0
|
|
20240306,105500,122597130,16250,16250,16250,16250,8
|
|
20240306,105400,122467130,16250,16250,16250,16250,0
|
|
20240306,105300,122467130,16250,16250,16250,16250,0
|
|
20240306,105200,122467130,16250,16250,16250,16250,0
|
|
20240306,105100,122467130,16250,16250,16250,16250,0
|
|
20240306,105000,122467130,16250,16250,16250,16250,0
|
|
20240306,104900,122467130,16250,16250,16250,16250,0
|
|
20240306,104800,122467130,16250,16250,16250,16250,0
|
|
20240306,104700,122467130,16250,16250,16250,16250,2
|
|
20240306,104600,122434630,16250,16180,16250,16180,12
|
|
20240306,104500,122239990,16190,16180,16190,16170,40
|
|
20240306,104400,121593080,16250,16230,16250,16230,103
|
|
20240306,104300,119920450,16230,16230,16230,16230,49
|
|
20240306,104200,119125180,16230,16230,16230,16230,1
|
|
20240306,104100,119108950,16230,16230,16230,16230,0
|
|
20240306,104000,119108950,16230,16230,16230,16230,0
|
|
20240306,103900,119108950,16230,16170,16230,16170,11
|
|
20240306,103800,118930670,16140,16140,16140,16140,0
|
|
20240306,103700,118930670,16140,16140,16140,16140,0
|
|
20240306,103600,118930670,16140,16140,16140,16140,20
|
|
20240306,103500,118607870,16130,16130,16130,16130,0
|
|
20240306,103400,118607870,16130,16130,16130,16130,0
|
|
20240306,103300,118607870,16130,16130,16130,16130,1
|
|
20240306,103200,118591740,16140,16140,16140,16140,20
|
|
20240306,103100,118268940,16150,16170,16170,16150,11
|
|
20240306,103000,118091270,16250,16250,16250,16250,0
|
|
20240306,102900,118091270,16250,16250,16250,16250,0
|
|
20240306,102800,118091270,16250,16250,16250,16250,0
|
|
20240306,102700,118091270,16250,16180,16250,16150,426
|
|
20240306,102600,111209870,16260,16260,16260,16260,2
|
|
20240306,102500,111177350,16270,16270,16270,16270,0
|
|
20240306,102400,111177350,16270,16260,16270,16260,308
|
|
20240306,102300,106168190,16180,16180,16180,16180,1
|
|
20240306,102200,106152010,16280,16280,16280,16280,0
|
|
20240306,102100,106152010,16280,16280,16280,16280,0
|
|
20240306,102000,106152010,16280,16280,16280,16280,5
|
|
20240306,101900,106070610,16290,16290,16290,16290,0
|
|
20240306,101800,106070610,16290,16290,16290,16290,0
|
|
20240306,101700,106070610,16290,16130,16290,16130,2108
|
|
20240306,101600,71984080,16120,16110,16120,16110,454
|
|
20240306,101500,64669140,16110,16110,16110,16110,63
|
|
20240306,101400,63654210,16110,16110,16110,16110,62
|
|
20240306,101300,62655390,16110,16110,16110,16110,0
|
|
20240306,101200,62655390,16110,16110,16110,16110,10
|
|
20240306,101100,62494290,16110,16110,16110,16110,0
|
|
20240306,101000,62494290,16110,16110,16110,16110,0
|
|
20240306,100900,62494290,16110,16110,16110,16110,2
|
|
20240306,100800,62462070,16060,16060,16060,16060,0
|
|
20240306,100700,62462070,16060,16060,16060,16060,0
|
|
20240306,100600,62462070,16060,16060,16060,16060,0
|
|
20240306,100500,62462070,16060,16060,16060,16060,0
|
|
20240306,100400,62462070,16060,16060,16060,16060,0
|
|
20240306,100300,62462070,16060,16060,16060,16060,0
|
|
20240306,100200,62462070,16060,16060,16060,16060,1
|
|
20240306,100100,62446010,16080,16080,16080,16080,0
|
|
20240306,100000,62446010,16080,16080,16080,16080,10
|
|
20240306,095900,62285210,16130,16130,16130,16130,0
|
|
20240306,095800,62285210,16130,16130,16130,16130,0
|
|
20240306,095700,62285210,16130,16120,16130,16120,61
|
|
20240306,095600,61301550,16130,16130,16130,16130,0
|
|
20240306,095500,61301550,16130,16130,16130,16130,4
|
|
20240306,095400,61237030,16130,16130,16130,16130,0
|
|
20240306,095300,61237030,16130,16130,16130,16130,0
|
|
20240306,095200,61237030,16130,16130,16130,16130,0
|
|
20240306,095100,61237030,16130,16130,16130,16130,0
|
|
20240306,095000,61237030,16130,16130,16130,16130,1
|
|
20240306,094900,61220900,16140,16150,16150,16140,31
|
|
20240306,094800,60720550,16150,16150,16150,16150,2
|
|
20240306,094700,60688250,16150,16150,16150,16150,0
|
|
20240306,094600,60688250,16150,16140,16150,16140,301
|
|
20240306,094500,55828090,16140,16140,16140,16140,0
|
|
20240306,094400,55828090,16140,16140,16140,16140,0
|
|
20240306,094300,55828090,16140,16140,16140,16140,0
|
|
20240306,094200,55828090,16140,16120,16150,16120,318
|
|
20240306,094100,50695640,16120,16110,16120,16040,357
|
|
20240306,094000,44943850,16110,16110,16110,16110,0
|
|
20240306,093900,44943850,16110,16110,16110,16110,102
|
|
20240306,093800,43300630,16100,16090,16100,16090,9
|
|
20240306,093700,43155740,16100,16100,16100,16100,0
|
|
20240306,093600,43155740,16100,16100,16100,16100,0
|
|
20240306,093500,43155740,16100,16080,16100,16080,271
|
|
20240306,093400,38794370,16080,16080,16080,16080,0
|
|
20240306,093300,38794370,16080,16080,16080,16080,0
|
|
20240306,093200,38794370,16080,16070,16080,16070,102
|
|
20240306,093100,37155210,16000,16000,16000,16000,143
|
|
20240306,093000,34867210,15990,15910,16000,15910,744
|
|
20240306,092900,22972780,15990,15990,15990,15990,0
|
|
20240306,092800,22972780,15990,15990,15990,15990,0
|
|
20240306,092700,22972780,15990,15900,15990,15900,2
|
|
20240306,092600,22940890,15900,15900,15900,15900,120
|
|
20240306,092500,21032890,15900,15860,15900,15860,461
|
|
20240306,092400,13714890,15860,15860,15860,15860,0
|
|
20240306,092300,13714890,15860,15860,15860,15860,1
|
|
20240306,092200,13699030,15800,15800,15800,15800,32
|
|
20240306,092100,13193430,15760,15760,15760,15760,2
|
|
20240306,092000,13161910,15800,15800,15800,15800,3
|
|
20240306,091900,13114510,15800,15800,15800,15800,0
|
|
20240306,091800,13114510,15800,15800,15800,15800,20
|
|
20240306,091700,12798510,15800,15800,15800,15800,0
|
|
20240306,091600,12798510,15800,15800,15800,15800,0
|
|
20240306,091500,12798510,15800,15800,15800,15800,0
|
|
20240306,091400,12798510,15800,15800,15800,15800,0
|
|
20240306,091300,12798510,15800,15800,15800,15800,13
|
|
20240306,091200,12593110,15870,15870,15870,15870,0
|
|
20240306,091100,12593110,15870,15870,15870,15870,0
|
|
20240306,091000,12593110,15870,15870,15870,15870,0
|
|
20240306,090900,12593110,15870,15870,15870,15870,0
|
|
20240306,090800,12593110,15870,15870,15870,15870,0
|
|
20240306,090700,12593110,15870,15870,15870,15870,0
|
|
20240306,090600,12593110,15870,15870,15870,15870,2
|
|
20240306,090500,12561370,15880,15880,15880,15880,1
|
|
20240306,090400,12545490,15800,15750,15800,15750,497
|
|
20240306,090300,4695660,15640,15640,15640,15640,200
|
|
20240306,090200,1567660,15620,15620,15620,15620,53
|
|
20240306,090100,739800,15770,15770,15770,15770,2
|
|
20240306,090000,708260,15620,15780,15780,15620,45
|