650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,194700,203736710,11000,11000,11000,11000,52
|
|
20240305,194600,203736710,11000,11000,11000,11000,0
|
|
20240305,194500,203736710,11000,11000,11000,11000,0
|
|
20240305,194400,203736710,11000,11000,11000,11000,0
|
|
20240305,194300,203736710,11000,11000,11000,11000,0
|
|
20240305,194200,203736710,11000,11000,11000,11000,0
|
|
20240305,194100,203736710,11000,11000,11000,11000,0
|
|
20240305,194000,203736710,11000,11000,11000,11000,0
|
|
20240305,193900,203736710,11000,11000,11000,11000,0
|
|
20240305,193800,203736710,11000,11000,11000,11000,0
|
|
20240305,193700,203736710,11000,11000,11000,11000,0
|
|
20240305,193600,203736710,11000,11000,11000,11000,0
|
|
20240305,193500,203736710,11000,11000,11000,11000,0
|
|
20240305,193400,203736710,11000,11000,11000,11000,0
|
|
20240305,193300,203736710,11000,11000,11000,11000,0
|
|
20240305,193200,203736710,11000,11000,11000,11000,0
|
|
20240305,193100,203736710,11000,11000,11000,11000,0
|
|
20240305,193000,203736710,11000,11000,11000,11000,0
|
|
20240305,192900,203736710,11000,11000,11000,11000,0
|
|
20240305,192800,203736710,11000,11000,11000,11000,0
|
|
20240305,192700,203736710,11000,11000,11000,11000,0
|
|
20240305,192600,203736710,11000,11000,11000,11000,0
|
|
20240305,192500,203736710,11000,11000,11000,11000,0
|
|
20240305,192400,203736710,11000,11000,11000,11000,0
|
|
20240305,192300,203736710,11000,11000,11000,11000,0
|
|
20240305,192200,203736710,11000,11000,11000,11000,0
|
|
20240305,192100,203736710,11000,11000,11000,11000,0
|
|
20240305,192000,203736710,11000,11000,11000,11000,0
|
|
20240305,191900,203736710,11000,11000,11000,11000,0
|
|
20240305,191800,203736710,11000,11000,11000,11000,0
|
|
20240305,191700,203736710,11000,11000,11000,11000,52
|
|
20240305,191600,203736710,11000,11000,11000,11000,0
|
|
20240305,191500,203736710,11000,11000,11000,11000,0
|
|
20240305,191400,203736710,11000,11000,11000,11000,0
|
|
20240305,191300,203736710,11000,11000,11000,11000,0
|
|
20240305,191200,203736710,11000,11000,11000,11000,0
|
|
20240305,191100,203736710,11000,11000,11000,11000,0
|
|
20240305,191000,203736710,11000,11000,11000,11000,0
|
|
20240305,190900,203736710,11000,11000,11000,11000,0
|
|
20240305,190800,203736710,11000,11000,11000,11000,0
|
|
20240305,190700,203736710,11000,11000,11000,11000,0
|
|
20240305,190600,203736710,11000,11000,11000,11000,0
|
|
20240305,190500,203736710,11000,11000,11000,11000,0
|
|
20240305,190400,203736710,11000,11000,11000,11000,0
|
|
20240305,190300,203736710,11000,11000,11000,11000,0
|
|
20240305,190200,203736710,11000,11000,11000,11000,0
|
|
20240305,190100,203736710,11000,11000,11000,11000,0
|
|
20240305,190000,203736710,11000,11000,11000,11000,0
|
|
20240305,185900,203736710,11000,11000,11000,11000,0
|
|
20240305,185800,203736710,11000,11000,11000,11000,0
|
|
20240305,185700,203736710,11000,11000,11000,11000,0
|
|
20240305,185600,203736710,11000,11000,11000,11000,0
|
|
20240305,185500,203736710,11000,11000,11000,11000,0
|
|
20240305,185400,203736710,11000,11000,11000,11000,0
|
|
20240305,185300,203736710,11000,11000,11000,11000,0
|
|
20240305,185200,203736710,11000,11000,11000,11000,0
|
|
20240305,185100,203736710,11000,11000,11000,11000,0
|
|
20240305,185000,203736710,11000,11000,11000,11000,0
|
|
20240305,184900,203736710,11000,11000,11000,11000,0
|
|
20240305,184800,203736710,11000,11000,11000,11000,0
|
|
20240305,184700,203736710,11000,11000,11000,11000,52
|
|
20240305,184600,203736710,11000,11000,11000,11000,0
|
|
20240305,184500,203736710,11000,11000,11000,11000,0
|
|
20240305,184400,203736710,11000,11000,11000,11000,0
|
|
20240305,184300,203736710,11000,11000,11000,11000,0
|
|
20240305,184200,203736710,11000,11000,11000,11000,0
|
|
20240305,184100,203736710,11000,11000,11000,11000,0
|
|
20240305,184000,203736710,11000,11000,11000,11000,0
|
|
20240305,183900,203736710,11000,11000,11000,11000,0
|
|
20240305,183800,203736710,11000,11000,11000,11000,0
|
|
20240305,183700,203736710,11000,11000,11000,11000,0
|
|
20240305,183600,203736710,11000,11000,11000,11000,0
|
|
20240305,183500,203736710,11000,11000,11000,11000,0
|
|
20240305,183400,203736710,11000,11000,11000,11000,0
|
|
20240305,183300,203736710,11000,11000,11000,11000,0
|
|
20240305,183200,203736710,11000,11000,11000,11000,0
|
|
20240305,183100,203736710,11000,11000,11000,11000,0
|
|
20240305,183000,203736710,11000,11000,11000,11000,0
|
|
20240305,182900,203736710,11000,11000,11000,11000,0
|
|
20240305,182800,203736710,11000,11000,11000,11000,0
|
|
20240305,182700,203736710,11000,11000,11000,11000,0
|
|
20240305,182600,203736710,11000,11000,11000,11000,0
|
|
20240305,182500,203736710,11000,11000,11000,11000,0
|
|
20240305,182400,203736710,11000,11000,11000,11000,0
|
|
20240305,182300,203736710,11000,11000,11000,11000,0
|
|
20240305,182200,203736710,11000,11000,11000,11000,0
|
|
20240305,182100,203736710,11000,11000,11000,11000,0
|
|
20240305,182000,203736710,11000,11000,11000,11000,0
|
|
20240305,181900,203736710,11000,11000,11000,11000,0
|
|
20240305,181800,203736710,11000,11000,11000,11000,0
|
|
20240305,181700,203736710,11000,11000,11000,11000,52
|
|
20240305,181600,203736710,11000,11000,11000,11000,0
|
|
20240305,181500,203736710,11000,11000,11000,11000,0
|
|
20240305,181400,203736710,11000,11000,11000,11000,0
|
|
20240305,181300,203736710,11000,11000,11000,11000,0
|
|
20240305,181200,203736710,11000,11000,11000,11000,0
|
|
20240305,181100,203736710,11000,11000,11000,11000,0
|
|
20240305,181000,203736710,11000,11000,11000,11000,0
|
|
20240305,180900,203736710,11000,11000,11000,11000,0
|
|
20240305,180800,203736710,11000,11000,11000,11000,0
|
|
20240305,180700,203736710,11000,11000,11000,11000,0
|
|
20240305,180600,203736710,11000,11000,11000,11000,0
|
|
20240305,180500,203736710,11000,11000,11000,11000,0
|
|
20240305,180400,203736710,11000,11000,11000,11000,0
|
|
20240305,180300,203736710,11000,11000,11000,11000,0
|
|
20240305,180200,203736710,11000,11000,11000,11000,0
|
|
20240305,180100,203736710,11000,11000,11000,11000,0
|
|
20240305,180000,203736710,11000,11000,11000,11000,0
|
|
20240305,175900,203736710,11000,11000,11000,11000,0
|
|
20240305,175800,203736710,11000,11000,11000,11000,0
|
|
20240305,175700,203736710,11000,11000,11000,11000,0
|
|
20240305,175600,203736710,11000,11000,11000,11000,0
|
|
20240305,175500,203736710,11000,11000,11000,11000,0
|
|
20240305,175400,203736710,11000,11000,11000,11000,0
|
|
20240305,175300,203736710,11000,11000,11000,11000,0
|
|
20240305,175200,203736710,11000,11000,11000,11000,0
|
|
20240305,175100,203736710,11000,11000,11000,11000,0
|
|
20240305,175000,203736710,11000,11000,11000,11000,0
|
|
20240305,174900,203736710,11000,11000,11000,11000,0
|
|
20240305,174800,203736710,11000,11000,11000,11000,0
|
|
20240305,174700,203736710,11000,11000,11000,11000,52
|
|
20240305,174600,203736710,11000,11000,11000,11000,0
|
|
20240305,174500,203736710,11000,11000,11000,11000,0
|
|
20240305,174400,203736710,11000,11000,11000,11000,0
|
|
20240305,174300,203736710,11000,11000,11000,11000,0
|
|
20240305,174200,203736710,11000,11000,11000,11000,0
|
|
20240305,174100,203736710,11000,11000,11000,11000,0
|
|
20240305,174000,203736710,11000,11000,11000,11000,0
|
|
20240305,173900,203736710,11000,11000,11000,11000,0
|
|
20240305,173800,203736710,11000,11000,11000,11000,0
|
|
20240305,173700,203736710,11000,11000,11000,11000,0
|
|
20240305,173600,203736710,11000,11000,11000,11000,0
|
|
20240305,173500,203736710,11000,11000,11000,11000,0
|
|
20240305,173400,203736710,11000,11000,11000,11000,0
|
|
20240305,173300,203736710,11000,11000,11000,11000,0
|
|
20240305,173200,203736710,11000,11000,11000,11000,0
|
|
20240305,173100,203736710,11000,11000,11000,11000,0
|
|
20240305,173000,203736710,11000,11000,11000,11000,0
|
|
20240305,172900,203736710,11000,11000,11000,11000,0
|
|
20240305,172800,203736710,11000,11000,11000,11000,0
|
|
20240305,172700,203736710,11000,11000,11000,11000,0
|
|
20240305,172600,203736710,11000,11000,11000,11000,0
|
|
20240305,172500,203736710,11000,11000,11000,11000,0
|
|
20240305,172400,203736710,11000,11000,11000,11000,0
|
|
20240305,172300,203736710,11000,11000,11000,11000,0
|
|
20240305,172200,203736710,11000,11000,11000,11000,0
|
|
20240305,172100,203736710,11000,11000,11000,11000,0
|
|
20240305,172000,203736710,11000,11000,11000,11000,0
|
|
20240305,171900,203736710,11000,11000,11000,11000,0
|
|
20240305,171800,203736710,11000,11000,11000,11000,0
|
|
20240305,171700,203736710,11000,11000,11000,11000,52
|
|
20240305,171600,203736710,11000,11000,11000,11000,0
|
|
20240305,171500,203736710,11000,11000,11000,11000,0
|
|
20240305,171400,203736710,11000,11000,11000,11000,0
|
|
20240305,171300,203736710,11000,11000,11000,11000,0
|
|
20240305,171200,203736710,11000,11000,11000,11000,0
|
|
20240305,171100,203736710,11000,11000,11000,11000,0
|
|
20240305,171000,203736710,11000,11000,11000,11000,0
|
|
20240305,170900,203736710,11000,11000,11000,11000,0
|
|
20240305,170800,203736710,11000,11000,11000,11000,0
|
|
20240305,170700,203736710,11000,11000,11000,11000,0
|
|
20240305,170600,203736710,11000,11000,11000,11000,0
|
|
20240305,170500,203736710,11000,11000,11000,11000,0
|
|
20240305,170400,203736710,11000,11000,11000,11000,0
|
|
20240305,170300,203736710,11000,11000,11000,11000,0
|
|
20240305,170200,203736710,11000,11000,11000,11000,0
|
|
20240305,170100,203736710,11000,11000,11000,11000,0
|
|
20240305,170000,203736710,11000,11000,11000,11000,0
|
|
20240305,165900,203736710,11000,11000,11000,11000,0
|
|
20240305,165800,203736710,11000,11000,11000,11000,0
|
|
20240305,165700,203736710,11000,11000,11000,11000,0
|
|
20240305,165600,203736710,11000,11000,11000,11000,0
|
|
20240305,165500,203736710,11000,11000,11000,11000,0
|
|
20240305,165400,203736710,11000,11000,11000,11000,0
|
|
20240305,165300,203736710,11000,11000,11000,11000,0
|
|
20240305,165200,203736710,11000,11000,11000,11000,0
|
|
20240305,165100,203736710,11000,11000,11000,11000,0
|
|
20240305,165000,203736710,11000,11000,11000,11000,0
|
|
20240305,164900,203736710,11000,11000,11000,11000,0
|
|
20240305,164800,203736710,11000,11000,11000,11000,0
|
|
20240305,164700,203736710,11000,11000,11000,11000,52
|
|
20240305,164600,203736710,11000,11000,11000,11000,0
|
|
20240305,164500,203736710,11000,11000,11000,11000,0
|
|
20240305,164400,203736710,11000,11000,11000,11000,0
|
|
20240305,164300,203736710,11000,11000,11000,11000,0
|
|
20240305,164200,203736710,11000,11000,11000,11000,0
|
|
20240305,164100,203736710,11000,11000,11000,11000,0
|
|
20240305,164000,203736710,11000,11000,11000,11000,0
|
|
20240305,163900,203736710,11000,11000,11000,11000,0
|
|
20240305,163800,203736710,11000,11000,11000,11000,0
|
|
20240305,163700,203736710,11000,11000,11000,11000,0
|
|
20240305,163600,203736710,11000,11000,11000,11000,0
|
|
20240305,163500,203736710,11000,11000,11000,11000,0
|
|
20240305,163400,203736710,11000,11000,11000,11000,0
|
|
20240305,163300,203736710,11000,11000,11000,11000,0
|
|
20240305,163200,203736710,11000,11000,11000,11000,0
|
|
20240305,163100,203736710,11000,11000,11000,11000,0
|
|
20240305,163000,203736710,11000,11000,11000,11000,0
|
|
20240305,162900,203736710,11000,11000,11000,11000,0
|
|
20240305,162800,203736710,11000,11000,11000,11000,0
|
|
20240305,162700,203736710,11000,11000,11000,11000,0
|
|
20240305,162600,203736710,11000,11000,11000,11000,0
|
|
20240305,162500,203736710,11000,11000,11000,11000,0
|
|
20240305,162400,203736710,11000,11000,11000,11000,0
|
|
20240305,162300,203736710,11000,11000,11000,11000,0
|
|
20240305,162200,203736710,11000,11000,11000,11000,0
|
|
20240305,162100,203736710,11000,11000,11000,11000,0
|
|
20240305,162000,203736710,11000,11000,11000,11000,0
|
|
20240305,161900,203736710,11000,11000,11000,11000,0
|
|
20240305,161800,203736710,11000,11000,11000,11000,0
|
|
20240305,161700,203736710,11000,11000,11000,11000,52
|
|
20240305,161600,203736710,11000,11000,11000,11000,0
|
|
20240305,161500,203736710,11000,11000,11000,11000,0
|
|
20240305,161400,203736710,11000,11000,11000,11000,0
|
|
20240305,161300,203736710,11000,11000,11000,11000,0
|
|
20240305,161200,203736710,11000,11000,11000,11000,0
|
|
20240305,161100,203736710,11000,11000,11000,11000,0
|
|
20240305,161000,203736710,11000,11000,11000,11000,0
|
|
20240305,160900,203736710,11000,11000,11000,11000,0
|
|
20240305,160800,203736710,11000,11000,11000,11000,0
|
|
20240305,160700,203736710,11000,11000,11000,11000,0
|
|
20240305,160600,203736710,11000,11000,11000,11000,0
|
|
20240305,160500,203736710,11000,11000,11000,11000,0
|
|
20240305,160400,203736710,11000,11000,11000,11000,0
|
|
20240305,160300,203736710,11000,11000,11000,11000,0
|
|
20240305,160200,203736710,11000,11000,11000,11000,0
|
|
20240305,160100,203736710,11000,11000,11000,11000,0
|
|
20240305,160000,203736710,11000,11000,11000,11000,0
|
|
20240305,155900,203736710,11000,11000,11000,11000,0
|
|
20240305,155800,203736710,11000,11000,11000,11000,0
|
|
20240305,155700,203736710,11000,11000,11000,11000,0
|
|
20240305,155600,203736710,11000,11000,11000,11000,0
|
|
20240305,155500,203736710,11000,11000,11000,11000,0
|
|
20240305,155400,203736710,11000,11000,11000,11000,0
|
|
20240305,155300,203736710,11000,11000,11000,11000,0
|
|
20240305,155200,203736710,11000,11000,11000,11000,0
|
|
20240305,155100,203736710,11000,11000,11000,11000,0
|
|
20240305,155000,203736710,11000,11000,11000,11000,0
|
|
20240305,154900,203736710,11000,11000,11000,11000,0
|
|
20240305,154800,203736710,11000,11000,11000,11000,0
|
|
20240305,154700,203736710,11000,11000,11000,11000,52
|
|
20240305,154600,203736710,11000,11000,11000,11000,0
|
|
20240305,154500,203736710,11000,11000,11000,11000,0
|
|
20240305,154400,203736710,11000,11000,11000,11000,0
|
|
20240305,154300,203736710,11000,11000,11000,11000,0
|
|
20240305,154200,203736710,11000,11000,11000,11000,0
|
|
20240305,154100,203736710,11000,11000,11000,11000,0
|
|
20240305,154000,203736710,11000,11000,11000,11000,0
|
|
20240305,153900,203736710,11000,11000,11000,11000,0
|
|
20240305,153800,203736710,11000,11000,11000,11000,0
|
|
20240305,153700,203736710,11000,11000,11000,11000,0
|
|
20240305,153600,203736710,11000,11000,11000,11000,0
|
|
20240305,153500,203736710,11000,11000,11000,11000,0
|
|
20240305,153400,203736710,11000,11000,11000,11000,0
|
|
20240305,153300,203736710,11000,11000,11000,11000,0
|
|
20240305,153200,203736710,11000,11000,11000,11000,0
|
|
20240305,153100,203736710,11000,11000,11000,11000,0
|
|
20240305,153000,203736710,11000,11000,11000,11000,52
|
|
20240305,152900,203164710,10980,10980,10980,10980,0
|
|
20240305,152800,203164710,10980,10980,10980,10980,0
|
|
20240305,152700,203164710,10980,10980,10980,10980,0
|
|
20240305,152600,203164710,10980,10980,10980,10980,0
|
|
20240305,152500,203164710,10980,10980,10980,10980,0
|
|
20240305,152400,203164710,10980,10980,10980,10980,0
|
|
20240305,152300,203164710,10980,10980,10980,10980,0
|
|
20240305,152200,203164710,10980,10980,10980,10980,0
|
|
20240305,152100,203164710,10980,10980,10980,10980,0
|
|
20240305,152000,203164710,10980,10980,10980,10980,0
|
|
20240305,151900,203164710,10980,10980,10980,10980,2
|
|
20240305,151800,203142750,10980,10980,10980,10980,0
|
|
20240305,151700,203142750,10980,10980,10980,10980,2
|
|
20240305,151600,203120790,10980,10980,10980,10980,0
|
|
20240305,151500,203120790,10980,10960,10980,10960,11
|
|
20240305,151400,203000170,10950,10990,11000,10950,164
|
|
20240305,151300,201201030,10960,10960,10960,10960,100
|
|
20240305,151200,200105030,10950,10990,10990,10950,285
|
|
20240305,151100,196978550,10990,11010,11010,10990,76
|
|
20240305,151000,196142820,11010,11000,11010,11000,3
|
|
20240305,150900,196109800,11000,11000,11000,11000,42
|
|
20240305,150800,195647800,11000,11000,11000,11000,0
|
|
20240305,150700,195647800,11000,11000,11000,11000,0
|
|
20240305,150600,195647800,11000,11000,11000,11000,0
|
|
20240305,150500,195647800,11000,11000,11000,11000,1
|
|
20240305,150400,195636800,11000,10990,11000,10990,15
|
|
20240305,150300,195471850,10990,10990,10990,10990,0
|
|
20240305,150200,195471850,10990,10990,10990,10990,0
|
|
20240305,150100,195471850,10990,10990,10990,10990,0
|
|
20240305,150000,195471850,10990,10990,10990,10990,1
|
|
20240305,145900,195460860,10980,11020,11020,10980,213
|
|
20240305,145800,193117040,11020,11020,11020,11020,1
|
|
20240305,145700,193106020,11020,11020,11020,11020,1
|
|
20240305,145600,193095000,11010,11010,11010,11010,27
|
|
20240305,145500,192797730,11020,11030,11030,11020,2
|
|
20240305,145400,192775680,11040,11040,11040,11040,0
|
|
20240305,145300,192775680,11040,11040,11040,11040,0
|
|
20240305,145200,192775680,11040,11040,11050,11000,98
|
|
20240305,145100,191696750,11050,11050,11050,11050,0
|
|
20240305,145000,191696750,11050,11030,11050,11030,18
|
|
20240305,144900,191497890,11010,11030,11030,11010,2
|
|
20240305,144800,191475850,11060,11060,11060,11060,0
|
|
20240305,144700,191475850,11060,11060,11060,11060,0
|
|
20240305,144600,191475850,11060,11060,11060,11060,1
|
|
20240305,144500,191464790,11050,11050,11050,11050,12
|
|
20240305,144400,191332190,11090,11090,11090,11090,2
|
|
20240305,144300,191310010,11120,11010,11150,11010,1034
|
|
20240305,144200,179817860,11080,11080,11080,11080,0
|
|
20240305,144100,179817860,11080,11080,11080,11080,200
|
|
20240305,144000,177601860,11080,11070,11080,11070,110
|
|
20240305,143900,176383570,11000,11000,11000,11000,0
|
|
20240305,143800,176383570,11000,11000,11000,11000,9
|
|
20240305,143700,176284570,11000,11000,11000,11000,21
|
|
20240305,143600,176053570,10990,11080,11080,10990,2
|
|
20240305,143500,176031500,11080,11080,11080,11080,1
|
|
20240305,143400,176020420,11080,11080,11080,11080,10
|
|
20240305,143300,175909620,10950,11070,11070,10950,1670
|
|
20240305,143200,157514160,11070,11040,11090,11040,762
|
|
20240305,143100,149086210,11010,11040,11040,11010,2
|
|
20240305,143000,149064160,11040,11040,11040,11040,0
|
|
20240305,142900,149064160,11040,11040,11040,11040,0
|
|
20240305,142800,149064160,11040,11040,11040,11040,0
|
|
20240305,142700,149064160,11040,11010,11040,11010,101
|
|
20240305,142600,147949180,11040,11010,11040,11010,16
|
|
20240305,142500,147772690,11010,11010,11010,11010,1
|
|
20240305,142400,147761680,11040,11040,11040,11040,0
|
|
20240305,142300,147761680,11040,11040,11040,11040,0
|
|
20240305,142200,147761680,11040,11040,11040,11040,1
|
|
20240305,142100,147750640,11040,11030,11040,11030,45
|
|
20240305,142000,147253850,11040,11040,11040,11040,0
|
|
20240305,141900,147253850,11040,11030,11040,11030,10
|
|
20240305,141800,147143460,11020,11020,11020,11020,0
|
|
20240305,141700,147143460,11020,11020,11020,11020,0
|
|
20240305,141600,147143460,11020,11020,11020,11020,8
|
|
20240305,141500,147055300,11000,11000,11000,11000,0
|
|
20240305,141400,147055300,11000,11000,11000,11000,0
|
|
20240305,141300,147055300,11000,11000,11000,11000,0
|
|
20240305,141200,147055300,11000,11000,11000,11000,0
|
|
20240305,141100,147055300,11000,11000,11000,11000,5
|
|
20240305,141000,147000300,11010,11010,11010,11010,0
|
|
20240305,140900,147000300,11010,11010,11010,11000,732
|
|
20240305,140800,138940990,11000,11000,11000,11000,0
|
|
20240305,140700,138940990,11000,11000,11000,11000,0
|
|
20240305,140600,138940990,11000,11010,11010,11000,96
|
|
20240305,140500,137884050,11010,11010,11010,11010,0
|
|
20240305,140400,137884050,11010,11010,11010,11010,0
|
|
20240305,140300,137884050,11010,11010,11010,11010,52
|
|
20240305,140200,137311530,11010,11010,11010,11010,45
|
|
20240305,140100,136816080,11010,11010,11010,11010,10
|
|
20240305,140000,136705980,11010,11010,11010,11010,0
|
|
20240305,135900,136705980,11010,11010,11010,11010,0
|
|
20240305,135800,136705980,11010,11010,11010,11010,0
|
|
20240305,135700,136705980,11010,11010,11010,11010,0
|
|
20240305,135600,136705980,11010,11010,11010,11010,0
|
|
20240305,135500,136705980,11010,11010,11010,11010,0
|
|
20240305,135400,136705980,11010,11010,11010,11010,50
|
|
20240305,135300,136155480,11040,11040,11040,11040,0
|
|
20240305,135200,136155480,11040,11040,11040,11040,0
|
|
20240305,135100,136155480,11040,11040,11040,11040,5
|
|
20240305,135000,136100280,11050,11050,11050,11050,0
|
|
20240305,134900,136100280,11050,11010,11050,11010,1006
|
|
20240305,134800,124987280,11000,11000,11000,11000,0
|
|
20240305,134700,124987280,11000,11000,11000,11000,0
|
|
20240305,134600,124987280,11000,11000,11000,11000,0
|
|
20240305,134500,124987280,11000,11000,11000,11000,0
|
|
20240305,134400,124987280,11000,11000,11000,11000,25
|
|
20240305,134300,124712280,11000,10980,11010,10980,469
|
|
20240305,134200,119555050,10970,10970,10970,10970,0
|
|
20240305,134100,119555050,10970,10970,10970,10970,1
|
|
20240305,134000,119544080,10970,10980,10980,10970,86
|
|
20240305,133900,118599810,10980,10980,10980,10980,0
|
|
20240305,133800,118599810,10980,10980,10980,10980,1
|
|
20240305,133700,118588830,10990,10990,10990,10990,0
|
|
20240305,133600,118588830,10990,10990,10990,10990,12
|
|
20240305,133500,118456950,10990,10990,10990,10990,0
|
|
20240305,133400,118456950,10990,10990,10990,10990,0
|
|
20240305,133300,118456950,10990,10990,10990,10990,0
|
|
20240305,133200,118456950,10990,10990,10990,10990,5
|
|
20240305,133100,118402000,10990,10990,10990,10990,0
|
|
20240305,133000,118402000,10990,10990,10990,10990,26
|
|
20240305,132900,118116260,10990,10990,10990,10990,0
|
|
20240305,132800,118116260,10990,10990,10990,10990,0
|
|
20240305,132700,118116260,10990,10990,10990,10990,0
|
|
20240305,132600,118116260,10990,10990,10990,10990,0
|
|
20240305,132500,118116260,10990,10990,10990,10990,0
|
|
20240305,132400,118116260,10990,10990,10990,10990,0
|
|
20240305,132300,118116260,10990,10990,10990,10990,18
|
|
20240305,132200,117918440,10970,10970,10970,10970,0
|
|
20240305,132100,117918440,10970,10970,10970,10970,0
|
|
20240305,132000,117918440,10970,10970,10970,10970,0
|
|
20240305,131900,117918440,10970,10970,10970,10970,0
|
|
20240305,131800,117918440,10970,10970,10970,10970,0
|
|
20240305,131700,117918440,10970,10970,10970,10970,0
|
|
20240305,131600,117918440,10970,10960,10970,10960,115
|
|
20240305,131500,116657890,10990,10990,10990,10990,83
|
|
20240305,131400,115745720,10990,10990,10990,10990,0
|
|
20240305,131300,115745720,10990,10990,10990,10990,0
|
|
20240305,131200,115745720,10990,10980,10990,10980,37
|
|
20240305,131100,115339100,10990,10990,10990,10990,0
|
|
20240305,131000,115339100,10990,10990,10990,10990,1
|
|
20240305,130900,115328110,10950,10950,10950,10950,8
|
|
20240305,130800,115240510,10950,10950,10950,10950,0
|
|
20240305,130700,115240510,10950,10960,10960,10950,456
|
|
20240305,130600,110247170,10960,10960,10960,10960,0
|
|
20240305,130500,110247170,10960,10960,10960,10960,0
|
|
20240305,130400,110247170,10960,10970,10970,10960,10
|
|
20240305,130300,110137480,10970,10970,10970,10970,0
|
|
20240305,130200,110137480,10970,10970,10970,10970,0
|
|
20240305,130100,110137480,10970,10970,10970,10970,0
|
|
20240305,130000,110137480,10970,10970,10970,10970,17
|
|
20240305,125900,109950990,11000,11000,11000,11000,1
|
|
20240305,125800,109939990,11000,10980,11000,10980,55
|
|
20240305,125700,109335090,11000,11000,11000,11000,0
|
|
20240305,125600,109335090,11000,10970,11000,10970,6
|
|
20240305,125500,109269170,11000,11000,11000,11000,0
|
|
20240305,125400,109269170,11000,11000,11000,11000,0
|
|
20240305,125300,109269170,11000,11000,11000,11000,0
|
|
20240305,125200,109269170,11000,11000,11000,11000,0
|
|
20240305,125100,109269170,11000,10980,11000,10980,5
|
|
20240305,125000,109214190,10980,10980,10980,10980,0
|
|
20240305,124900,109214190,10980,10980,10980,10980,0
|
|
20240305,124800,109214190,10980,10980,11000,10980,4
|
|
20240305,124700,109170230,10990,10980,11000,10980,214
|
|
20240305,124600,106817550,10950,10950,10950,10950,0
|
|
20240305,124500,106817550,10950,10950,10950,10950,100
|
|
20240305,124400,105722550,10990,10980,10990,10980,4
|
|
20240305,124300,105678600,10950,10950,10950,10950,0
|
|
20240305,124200,105678600,10950,10950,10950,10950,0
|
|
20240305,124100,105678600,10950,10950,10950,10950,0
|
|
20240305,124000,105678600,10950,10950,10950,10950,0
|
|
20240305,123900,105678600,10950,10950,10950,10950,0
|
|
20240305,123800,105678600,10950,10950,10950,10950,50
|
|
20240305,123700,105131100,10950,10980,10990,10950,206
|
|
20240305,123600,102874550,10990,10990,10990,10990,0
|
|
20240305,123500,102874550,10990,10990,10990,10990,0
|
|
20240305,123400,102874550,10990,10990,10990,10990,0
|
|
20240305,123300,102874550,10990,10990,10990,10990,0
|
|
20240305,123200,102874550,10990,10990,10990,10990,0
|
|
20240305,123100,102874550,10990,10990,10990,10990,0
|
|
20240305,123000,102874550,10990,10990,10990,10990,22
|
|
20240305,122900,102632770,10980,10980,10980,10980,0
|
|
20240305,122800,102632770,10980,10980,10980,10980,1
|
|
20240305,122700,102621790,10980,10980,10980,10980,0
|
|
20240305,122600,102621790,10980,10980,10980,10980,0
|
|
20240305,122500,102621790,10980,10980,10980,10980,1
|
|
20240305,122400,102610810,10990,10980,11000,10980,13
|
|
20240305,122300,102467930,10980,10960,10980,10960,4
|
|
20240305,122200,102424070,10960,10960,10960,10960,0
|
|
20240305,122100,102424070,10960,10960,10960,10960,0
|
|
20240305,122000,102424070,10960,10960,10960,10960,0
|
|
20240305,121900,102424070,10960,10960,10960,10960,0
|
|
20240305,121800,102424070,10960,10960,10960,10960,1
|
|
20240305,121700,102413110,10960,10960,10960,10960,0
|
|
20240305,121600,102413110,10960,10960,10960,10960,4
|
|
20240305,121500,102369270,10950,10950,10950,10950,0
|
|
20240305,121400,102369270,10950,10950,10950,10950,246
|
|
20240305,121300,99675570,10960,10960,10960,10960,0
|
|
20240305,121200,99675570,10960,10950,10960,10950,906
|
|
20240305,121100,89753560,10950,10950,10950,10950,5
|
|
20240305,121000,89698810,10940,10940,10940,10940,2
|
|
20240305,120900,89676930,10950,10950,10950,10950,4
|
|
20240305,120800,89633130,10950,10950,10950,10950,0
|
|
20240305,120700,89633130,10950,10950,10950,10950,219
|
|
20240305,120600,87235080,10950,10950,10950,10950,0
|
|
20240305,120500,87235080,10950,10950,10950,10950,0
|
|
20240305,120400,87235080,10950,10950,10950,10950,1
|
|
20240305,120300,87224130,10960,10960,10960,10960,0
|
|
20240305,120200,87224130,10960,10960,10960,10960,5
|
|
20240305,120100,87169330,10950,10950,10950,10950,196
|
|
20240305,120000,85023130,10960,10960,10960,10960,0
|
|
20240305,115900,85023130,10960,10960,10960,10960,2
|
|
20240305,115800,85001210,10960,10960,10960,10960,1
|
|
20240305,115700,84990250,10960,10960,10960,10960,0
|
|
20240305,115600,84990250,10960,10960,10960,10960,0
|
|
20240305,115500,84990250,10960,10960,10960,10960,5
|
|
20240305,115400,84935450,10960,10960,10960,10960,0
|
|
20240305,115300,84935450,10960,10960,10960,10960,0
|
|
20240305,115200,84935450,10960,10960,10960,10960,1
|
|
20240305,115100,84924490,10960,10960,10960,10960,0
|
|
20240305,115000,84924490,10960,10960,10960,10960,0
|
|
20240305,114900,84924490,10960,10960,10960,10960,0
|
|
20240305,114800,84924490,10960,10960,10960,10960,5
|
|
20240305,114700,84869690,10960,10960,10960,10960,100
|
|
20240305,114600,83773690,10960,10960,10960,10960,0
|
|
20240305,114500,83773690,10960,10960,10960,10960,0
|
|
20240305,114400,83773690,10960,10960,10960,10960,20
|
|
20240305,114300,83554490,10950,10950,10950,10950,0
|
|
20240305,114200,83554490,10950,10950,10950,10950,227
|
|
20240305,114100,81068840,10950,10950,10950,10950,0
|
|
20240305,114000,81068840,10950,10950,10950,10950,0
|
|
20240305,113900,81068840,10950,10950,10950,10950,0
|
|
20240305,113800,81068840,10950,10960,10960,10950,175
|
|
20240305,113700,79152420,10950,10950,10950,10950,0
|
|
20240305,113600,79152420,10950,10950,10950,10950,184
|
|
20240305,113500,77137620,10980,10980,10980,10980,0
|
|
20240305,113400,77137620,10980,10980,10980,10980,9
|
|
20240305,113300,77038800,10980,10980,10980,10980,1
|
|
20240305,113200,77027820,10980,10980,10980,10980,0
|
|
20240305,113100,77027820,10980,10980,10980,10980,22
|
|
20240305,113000,76786260,10980,10980,10980,10980,0
|
|
20240305,112900,76786260,10980,10980,10980,10980,0
|
|
20240305,112800,76786260,10980,10980,10980,10980,0
|
|
20240305,112700,76786260,10980,10980,10980,10980,0
|
|
20240305,112600,76786260,10980,10980,10980,10980,0
|
|
20240305,112500,76786260,10980,10980,10980,10980,0
|
|
20240305,112400,76786260,10980,10980,10980,10980,0
|
|
20240305,112300,76786260,10980,10980,10980,10980,0
|
|
20240305,112200,76786260,10980,10980,10980,10980,0
|
|
20240305,112100,76786260,10980,10980,10980,10980,0
|
|
20240305,112000,76786260,10980,10980,10980,10980,55
|
|
20240305,111900,76182360,10980,10980,10980,10980,0
|
|
20240305,111800,76182360,10980,10990,10990,10980,5
|
|
20240305,111700,76127430,10970,10970,10970,10970,1
|
|
20240305,111600,76116460,10970,10970,10970,10970,0
|
|
20240305,111500,76116460,10970,10970,10970,10970,2
|
|
20240305,111400,76094520,10990,10960,10990,10960,99
|
|
20240305,111300,75009330,10960,10960,10960,10960,625
|
|
20240305,111200,68159330,10960,10960,10960,10960,3
|
|
20240305,111100,68126450,10940,10940,10940,10940,0
|
|
20240305,111000,68126450,10940,10940,10940,10940,0
|
|
20240305,110900,68126450,10940,10940,10940,10940,0
|
|
20240305,110800,68126450,10940,10940,10940,10940,0
|
|
20240305,110700,68126450,10940,10940,10940,10940,0
|
|
20240305,110600,68126450,10940,10960,10960,10940,110
|
|
20240305,110500,66922660,10990,10990,10990,10990,0
|
|
20240305,110400,66922660,10990,10970,10990,10970,3
|
|
20240305,110300,66889710,10950,10950,10950,10950,0
|
|
20240305,110200,66889710,10950,10950,10950,10950,4
|
|
20240305,110100,66845910,10970,10970,10970,10970,4
|
|
20240305,110000,66802030,10970,10970,10970,10970,251
|
|
20240305,105900,64048560,10990,10990,10990,10990,0
|
|
20240305,105800,64048560,10990,10990,10990,10990,0
|
|
20240305,105700,64048560,10990,10990,10990,10990,0
|
|
20240305,105600,64048560,10990,10990,10990,10990,40
|
|
20240305,105500,63608960,10990,10990,10990,10990,85
|
|
20240305,105400,62674810,10990,10990,10990,10990,0
|
|
20240305,105300,62674810,10990,10990,10990,10990,0
|
|
20240305,105200,62674810,10990,10980,10990,10980,5
|
|
20240305,105100,62619900,10980,10980,10980,10980,67
|
|
20240305,105000,61884240,10980,10980,10980,10980,0
|
|
20240305,104900,61884240,10980,10970,10980,10970,148
|
|
20240305,104800,60260200,10970,10970,10970,10970,0
|
|
20240305,104700,60260200,10970,10970,10970,10970,0
|
|
20240305,104600,60260200,10970,10970,10970,10970,253
|
|
20240305,104500,57484790,10970,10970,10970,10970,0
|
|
20240305,104400,57484790,10970,10970,10970,10970,0
|
|
20240305,104300,57484790,10970,10970,10970,10970,0
|
|
20240305,104200,57484790,10970,10970,10970,10970,4
|
|
20240305,104100,57440910,10980,10980,10980,10980,0
|
|
20240305,104000,57440910,10980,10980,10980,10980,0
|
|
20240305,103900,57440910,10980,10980,10980,10980,1
|
|
20240305,103800,57429930,11000,10970,11000,10970,91
|
|
20240305,103700,56431570,10940,10940,10940,10940,0
|
|
20240305,103600,56431570,10940,10940,10940,10940,0
|
|
20240305,103500,56431570,10940,10940,10940,10940,10
|
|
20240305,103400,56322170,10940,10940,10940,10940,0
|
|
20240305,103300,56322170,10940,10940,10940,10940,0
|
|
20240305,103200,56322170,10940,10950,10950,10940,4
|
|
20240305,103100,56278390,10970,10970,10970,10970,0
|
|
20240305,103000,56278390,10970,10970,10970,10970,0
|
|
20240305,102900,56278390,10970,10970,10970,10970,0
|
|
20240305,102800,56278390,10970,10970,10970,10970,0
|
|
20240305,102700,56278390,10970,10970,10970,10970,13
|
|
20240305,102600,56135780,11000,11000,11000,11000,0
|
|
20240305,102500,56135780,11000,10970,11000,10970,104
|
|
20240305,102400,54994870,11000,10980,11000,10980,29
|
|
20240305,102300,54676410,10950,10950,10950,10950,1
|
|
20240305,102200,54665460,10940,10950,10950,10940,79
|
|
20240305,102100,53800560,10950,10950,10950,10950,22
|
|
20240305,102000,53559660,10950,10950,10950,10950,0
|
|
20240305,101900,53559660,10950,10950,10950,10950,5
|
|
20240305,101800,53504910,10930,10950,10950,10930,98
|
|
20240305,101700,52432930,10940,10950,11000,10940,200
|
|
20240305,101600,50238400,10950,10950,10950,10950,1
|
|
20240305,101500,50227450,10950,10950,10950,10950,2
|
|
20240305,101400,50205550,10950,10950,10950,10950,106
|
|
20240305,101300,49044850,10950,10950,10950,10950,0
|
|
20240305,101200,49044850,10950,10960,10960,10950,9
|
|
20240305,101100,48946250,10960,10960,10960,10960,6
|
|
20240305,101000,48880490,10960,10960,10960,10960,0
|
|
20240305,100900,48880490,10960,10960,10960,10960,24
|
|
20240305,100800,48617450,10980,10980,10980,10980,15
|
|
20240305,100700,48452750,10980,10980,10980,10980,11
|
|
20240305,100600,48331970,10980,10980,10980,10980,0
|
|
20240305,100500,48331970,10980,10980,10980,10980,1
|
|
20240305,100400,48320990,10980,10980,10980,10980,0
|
|
20240305,100300,48320990,10980,10980,10980,10980,0
|
|
20240305,100200,48320990,10980,10960,10980,10960,6
|
|
20240305,100100,48255190,10960,10960,10960,10960,1
|
|
20240305,100000,48244230,10950,10950,10950,10950,0
|
|
20240305,095900,48244230,10950,10940,10950,10940,3
|
|
20240305,095800,48211390,10920,10920,10920,10920,0
|
|
20240305,095700,48211390,10920,10930,10930,10920,50
|
|
20240305,095600,47664960,10930,10930,10930,10930,6
|
|
20240305,095500,47599380,10930,10930,10930,10930,0
|
|
20240305,095400,47599380,10930,10930,10930,10930,143
|
|
20240305,095300,46036390,10930,10930,10930,10930,253
|
|
20240305,095200,43271100,10930,10920,10930,10920,94
|
|
20240305,095100,42243720,10920,10920,10920,10920,2
|
|
20240305,095000,42221880,10920,10920,10920,10920,12
|
|
20240305,094900,42090840,10920,10930,10930,10920,55
|
|
20240305,094800,41490210,10920,10920,10920,10920,4
|
|
20240305,094700,41446530,10930,10920,10930,10920,15
|
|
20240305,094600,41282630,10920,10930,10940,10910,116
|
|
20240305,094500,40015370,10930,10940,10940,10930,30
|
|
20240305,094400,39687180,10940,10940,10940,10940,21
|
|
20240305,094300,39457440,10940,10940,10940,10940,0
|
|
20240305,094200,39457440,10940,10950,10950,10940,9
|
|
20240305,094100,39358960,10960,10960,10960,10960,1
|
|
20240305,094000,39348000,10980,10960,10980,10960,13
|
|
20240305,093900,39205300,10980,10950,10980,10950,7
|
|
20240305,093800,39128550,10970,10980,10980,10950,7
|
|
20240305,093700,39051730,10950,10940,10970,10940,22
|
|
20240305,093600,38810970,10940,10940,10940,10940,0
|
|
20240305,093500,38810970,10940,10930,10940,10930,40
|
|
20240305,093400,38373410,10940,10940,10940,10940,0
|
|
20240305,093300,38373410,10940,10940,10940,10940,120
|
|
20240305,093200,37060610,10940,10930,10940,10930,27
|
|
20240305,093100,36765270,10930,10930,10930,10930,124
|
|
20240305,093000,35409950,10930,10930,10930,10930,2
|
|
20240305,092900,35388090,10900,10910,10910,10900,2
|
|
20240305,092800,35366280,10930,10930,10930,10930,0
|
|
20240305,092700,35366280,10930,10930,10930,10930,10
|
|
20240305,092600,35256980,10890,10890,10890,10890,0
|
|
20240305,092500,35256980,10890,10890,10890,10890,0
|
|
20240305,092400,35256980,10890,10890,10890,10890,88
|
|
20240305,092300,34298660,10890,10890,10890,10880,346
|
|
20240305,092200,30530930,10890,10890,10890,10890,0
|
|
20240305,092100,30530930,10890,10890,10890,10890,61
|
|
20240305,092000,29866640,10890,10900,10900,10890,341
|
|
20240305,091900,26149940,10900,10890,10900,10880,189
|
|
20240305,091800,24090960,10890,10900,10900,10890,47
|
|
20240305,091700,23578930,10890,10900,10900,10890,63
|
|
20240305,091600,22892240,10900,10900,10900,10900,146
|
|
20240305,091500,21300840,10900,10910,10910,10900,580
|
|
20240305,091400,14977670,10920,10930,10930,10920,283
|
|
20240305,091300,11886180,10960,10930,10960,10930,36
|
|
20240305,091200,11492580,10930,10930,10930,10930,7
|
|
20240305,091100,11416070,10930,10930,10960,10930,53
|
|
20240305,091000,10836660,10940,10940,11000,10930,141
|
|
20240305,090900,9294290,10920,10950,10950,10920,279
|
|
20240305,090800,6240390,11070,11070,11070,11070,0
|
|
20240305,090700,6240390,11070,11070,11070,11070,0
|
|
20240305,090600,6240390,11070,10960,11090,10950,118
|
|
20240305,090500,4945660,10990,11000,11150,10990,100
|
|
20240305,090400,3843880,10990,10990,10990,10960,112
|
|
20240305,090300,2613260,10990,10990,10990,10990,1
|
|
20240305,090200,2602270,10990,10990,10990,10990,1
|
|
20240305,090100,2591280,10980,10980,10980,10980,29
|
|
20240305,090000,2272860,10980,10980,10980,10980,207
|