651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,194800,387738500,11080,11080,11080,11080,170
|
|
20240307,194700,387738500,11080,11080,11080,11080,0
|
|
20240307,194600,387738500,11080,11080,11080,11080,0
|
|
20240307,194500,387738500,11080,11080,11080,11080,0
|
|
20240307,194400,387738500,11080,11080,11080,11080,0
|
|
20240307,194300,387738500,11080,11080,11080,11080,0
|
|
20240307,194200,387738500,11080,11080,11080,11080,0
|
|
20240307,194100,387738500,11080,11080,11080,11080,0
|
|
20240307,194000,387738500,11080,11080,11080,11080,0
|
|
20240307,193900,387738500,11080,11080,11080,11080,0
|
|
20240307,193800,387738500,11080,11080,11080,11080,0
|
|
20240307,193700,387738500,11080,11080,11080,11080,0
|
|
20240307,193600,387738500,11080,11080,11080,11080,0
|
|
20240307,193500,387738500,11080,11080,11080,11080,0
|
|
20240307,193400,387738500,11080,11080,11080,11080,0
|
|
20240307,193300,387738500,11080,11080,11080,11080,0
|
|
20240307,193200,387738500,11080,11080,11080,11080,0
|
|
20240307,193100,387738500,11080,11080,11080,11080,0
|
|
20240307,193000,387738500,11080,11080,11080,11080,0
|
|
20240307,192900,387738500,11080,11080,11080,11080,0
|
|
20240307,192800,387738500,11080,11080,11080,11080,0
|
|
20240307,192700,387738500,11080,11080,11080,11080,0
|
|
20240307,192600,387738500,11080,11080,11080,11080,0
|
|
20240307,192500,387738500,11080,11080,11080,11080,0
|
|
20240307,192400,387738500,11080,11080,11080,11080,0
|
|
20240307,192300,387738500,11080,11080,11080,11080,0
|
|
20240307,192200,387738500,11080,11080,11080,11080,0
|
|
20240307,192100,387738500,11080,11080,11080,11080,0
|
|
20240307,192000,387738500,11080,11080,11080,11080,0
|
|
20240307,191900,387738500,11080,11080,11080,11080,0
|
|
20240307,191800,387738500,11080,11080,11080,11080,170
|
|
20240307,191700,387738500,11080,11080,11080,11080,0
|
|
20240307,191600,387738500,11080,11080,11080,11080,0
|
|
20240307,191500,387738500,11080,11080,11080,11080,0
|
|
20240307,191400,387738500,11080,11080,11080,11080,0
|
|
20240307,191300,387738500,11080,11080,11080,11080,0
|
|
20240307,191200,387738500,11080,11080,11080,11080,0
|
|
20240307,191100,387738500,11080,11080,11080,11080,0
|
|
20240307,191000,387738500,11080,11080,11080,11080,0
|
|
20240307,190900,387738500,11080,11080,11080,11080,0
|
|
20240307,190800,387738500,11080,11080,11080,11080,0
|
|
20240307,190700,387738500,11080,11080,11080,11080,0
|
|
20240307,190600,387738500,11080,11080,11080,11080,0
|
|
20240307,190500,387738500,11080,11080,11080,11080,0
|
|
20240307,190400,387738500,11080,11080,11080,11080,0
|
|
20240307,190300,387738500,11080,11080,11080,11080,0
|
|
20240307,190200,387738500,11080,11080,11080,11080,0
|
|
20240307,190100,387738500,11080,11080,11080,11080,0
|
|
20240307,190000,387738500,11080,11080,11080,11080,0
|
|
20240307,185900,387738500,11080,11080,11080,11080,0
|
|
20240307,185800,387738500,11080,11080,11080,11080,0
|
|
20240307,185700,387738500,11080,11080,11080,11080,0
|
|
20240307,185600,387738500,11080,11080,11080,11080,0
|
|
20240307,185500,387738500,11080,11080,11080,11080,0
|
|
20240307,185400,387738500,11080,11080,11080,11080,0
|
|
20240307,185300,387738500,11080,11080,11080,11080,0
|
|
20240307,185200,387738500,11080,11080,11080,11080,0
|
|
20240307,185100,387738500,11080,11080,11080,11080,0
|
|
20240307,185000,387738500,11080,11080,11080,11080,0
|
|
20240307,184900,387738500,11080,11080,11080,11080,0
|
|
20240307,184800,387738500,11080,11080,11080,11080,170
|
|
20240307,184700,387738500,11080,11080,11080,11080,0
|
|
20240307,184600,387738500,11080,11080,11080,11080,0
|
|
20240307,184500,387738500,11080,11080,11080,11080,0
|
|
20240307,184400,387738500,11080,11080,11080,11080,0
|
|
20240307,184300,387738500,11080,11080,11080,11080,0
|
|
20240307,184200,387738500,11080,11080,11080,11080,0
|
|
20240307,184100,387738500,11080,11080,11080,11080,0
|
|
20240307,184000,387738500,11080,11080,11080,11080,0
|
|
20240307,183900,387738500,11080,11080,11080,11080,0
|
|
20240307,183800,387738500,11080,11080,11080,11080,0
|
|
20240307,183700,387738500,11080,11080,11080,11080,0
|
|
20240307,183600,387738500,11080,11080,11080,11080,0
|
|
20240307,183500,387738500,11080,11080,11080,11080,0
|
|
20240307,183400,387738500,11080,11080,11080,11080,0
|
|
20240307,183300,387738500,11080,11080,11080,11080,0
|
|
20240307,183200,387738500,11080,11080,11080,11080,0
|
|
20240307,183100,387738500,11080,11080,11080,11080,0
|
|
20240307,183000,387738500,11080,11080,11080,11080,0
|
|
20240307,182900,387738500,11080,11080,11080,11080,0
|
|
20240307,182800,387738500,11080,11080,11080,11080,0
|
|
20240307,182700,387738500,11080,11080,11080,11080,0
|
|
20240307,182600,387738500,11080,11080,11080,11080,0
|
|
20240307,182500,387738500,11080,11080,11080,11080,0
|
|
20240307,182400,387738500,11080,11080,11080,11080,0
|
|
20240307,182300,387738500,11080,11080,11080,11080,0
|
|
20240307,182200,387738500,11080,11080,11080,11080,0
|
|
20240307,182100,387738500,11080,11080,11080,11080,0
|
|
20240307,182000,387738500,11080,11080,11080,11080,0
|
|
20240307,181900,387738500,11080,11080,11080,11080,0
|
|
20240307,181800,387738500,11080,11080,11080,11080,170
|
|
20240307,181700,387738500,11080,11080,11080,11080,0
|
|
20240307,181600,387738500,11080,11080,11080,11080,0
|
|
20240307,181500,387738500,11080,11080,11080,11080,0
|
|
20240307,181400,387738500,11080,11080,11080,11080,0
|
|
20240307,181300,387738500,11080,11080,11080,11080,0
|
|
20240307,181200,387738500,11080,11080,11080,11080,0
|
|
20240307,181100,387738500,11080,11080,11080,11080,0
|
|
20240307,181000,387738500,11080,11080,11080,11080,0
|
|
20240307,180900,387738500,11080,11080,11080,11080,0
|
|
20240307,180800,387738500,11080,11080,11080,11080,0
|
|
20240307,180700,387738500,11080,11080,11080,11080,0
|
|
20240307,180600,387738500,11080,11080,11080,11080,0
|
|
20240307,180500,387738500,11080,11080,11080,11080,0
|
|
20240307,180400,387738500,11080,11080,11080,11080,0
|
|
20240307,180300,387738500,11080,11080,11080,11080,0
|
|
20240307,180200,387738500,11080,11080,11080,11080,0
|
|
20240307,180100,387738500,11080,11080,11080,11080,0
|
|
20240307,180000,387738500,11080,11080,11080,11080,0
|
|
20240307,175900,387738500,11080,11080,11080,11080,0
|
|
20240307,175800,387738500,11080,11080,11080,11080,0
|
|
20240307,175700,387738500,11080,11080,11080,11080,0
|
|
20240307,175600,387738500,11080,11080,11080,11080,0
|
|
20240307,175500,387738500,11080,11080,11080,11080,0
|
|
20240307,175400,387738500,11080,11080,11080,11080,0
|
|
20240307,175300,387738500,11080,11080,11080,11080,0
|
|
20240307,175200,387738500,11080,11080,11080,11080,0
|
|
20240307,175100,387738500,11080,11080,11080,11080,0
|
|
20240307,175000,387738500,11080,11080,11080,11080,0
|
|
20240307,174900,387738500,11080,11080,11080,11080,0
|
|
20240307,174800,387738500,11080,11080,11080,11080,170
|
|
20240307,174700,387738500,11080,11080,11080,11080,0
|
|
20240307,174600,387738500,11080,11080,11080,11080,0
|
|
20240307,174500,387738500,11080,11080,11080,11080,0
|
|
20240307,174400,387738500,11080,11080,11080,11080,0
|
|
20240307,174300,387738500,11080,11080,11080,11080,0
|
|
20240307,174200,387738500,11080,11080,11080,11080,0
|
|
20240307,174100,387738500,11080,11080,11080,11080,0
|
|
20240307,174000,387738500,11080,11080,11080,11080,0
|
|
20240307,173900,387738500,11080,11080,11080,11080,0
|
|
20240307,173800,387738500,11080,11080,11080,11080,0
|
|
20240307,173700,387738500,11080,11080,11080,11080,0
|
|
20240307,173600,387738500,11080,11080,11080,11080,0
|
|
20240307,173500,387738500,11080,11080,11080,11080,0
|
|
20240307,173400,387738500,11080,11080,11080,11080,0
|
|
20240307,173300,387738500,11080,11080,11080,11080,0
|
|
20240307,173200,387738500,11080,11080,11080,11080,0
|
|
20240307,173100,387738500,11080,11080,11080,11080,0
|
|
20240307,173000,387738500,11080,11080,11080,11080,0
|
|
20240307,172900,387738500,11080,11080,11080,11080,0
|
|
20240307,172800,387738500,11080,11080,11080,11080,0
|
|
20240307,172700,387738500,11080,11080,11080,11080,0
|
|
20240307,172600,387738500,11080,11080,11080,11080,0
|
|
20240307,172500,387738500,11080,11080,11080,11080,0
|
|
20240307,172400,387738500,11080,11080,11080,11080,0
|
|
20240307,172300,387738500,11080,11080,11080,11080,0
|
|
20240307,172200,387738500,11080,11080,11080,11080,0
|
|
20240307,172100,387738500,11080,11080,11080,11080,0
|
|
20240307,172000,387738500,11080,11080,11080,11080,0
|
|
20240307,171900,387738500,11080,11080,11080,11080,0
|
|
20240307,171800,387738500,11080,11080,11080,11080,170
|
|
20240307,171700,387738500,11080,11080,11080,11080,0
|
|
20240307,171600,387738500,11080,11080,11080,11080,0
|
|
20240307,171500,387738500,11080,11080,11080,11080,0
|
|
20240307,171400,387738500,11080,11080,11080,11080,0
|
|
20240307,171300,387738500,11080,11080,11080,11080,0
|
|
20240307,171200,387738500,11080,11080,11080,11080,0
|
|
20240307,171100,387738500,11080,11080,11080,11080,0
|
|
20240307,171000,387738500,11080,11080,11080,11080,0
|
|
20240307,170900,387738500,11080,11080,11080,11080,0
|
|
20240307,170800,387738500,11080,11080,11080,11080,0
|
|
20240307,170700,387738500,11080,11080,11080,11080,0
|
|
20240307,170600,387738500,11080,11080,11080,11080,0
|
|
20240307,170500,387738500,11080,11080,11080,11080,0
|
|
20240307,170400,387738500,11080,11080,11080,11080,0
|
|
20240307,170300,387738500,11080,11080,11080,11080,0
|
|
20240307,170200,387738500,11080,11080,11080,11080,0
|
|
20240307,170100,387738500,11080,11080,11080,11080,0
|
|
20240307,170000,387738500,11080,11080,11080,11080,0
|
|
20240307,165900,387738500,11080,11080,11080,11080,0
|
|
20240307,165800,387738500,11080,11080,11080,11080,0
|
|
20240307,165700,387738500,11080,11080,11080,11080,0
|
|
20240307,165600,387738500,11080,11080,11080,11080,0
|
|
20240307,165500,387738500,11080,11080,11080,11080,0
|
|
20240307,165400,387738500,11080,11080,11080,11080,0
|
|
20240307,165300,387738500,11080,11080,11080,11080,0
|
|
20240307,165200,387738500,11080,11080,11080,11080,0
|
|
20240307,165100,387738500,11080,11080,11080,11080,0
|
|
20240307,165000,387738500,11080,11080,11080,11080,0
|
|
20240307,164900,387738500,11080,11080,11080,11080,0
|
|
20240307,164800,387738500,11080,11080,11080,11080,170
|
|
20240307,164700,387738500,11080,11080,11080,11080,0
|
|
20240307,164600,387738500,11080,11080,11080,11080,0
|
|
20240307,164500,387738500,11080,11080,11080,11080,0
|
|
20240307,164400,387738500,11080,11080,11080,11080,0
|
|
20240307,164300,387738500,11080,11080,11080,11080,0
|
|
20240307,164200,387738500,11080,11080,11080,11080,0
|
|
20240307,164100,387738500,11080,11080,11080,11080,0
|
|
20240307,164000,387738500,11080,11080,11080,11080,0
|
|
20240307,163900,387738500,11080,11080,11080,11080,0
|
|
20240307,163800,387738500,11080,11080,11080,11080,0
|
|
20240307,163700,387738500,11080,11080,11080,11080,0
|
|
20240307,163600,387738500,11080,11080,11080,11080,0
|
|
20240307,163500,387738500,11080,11080,11080,11080,0
|
|
20240307,163400,387738500,11080,11080,11080,11080,0
|
|
20240307,163300,387738500,11080,11080,11080,11080,0
|
|
20240307,163200,387738500,11080,11080,11080,11080,0
|
|
20240307,163100,387738500,11080,11080,11080,11080,0
|
|
20240307,163000,387738500,11080,11080,11080,11080,0
|
|
20240307,162900,387738500,11080,11080,11080,11080,0
|
|
20240307,162800,387738500,11080,11080,11080,11080,0
|
|
20240307,162700,387738500,11080,11080,11080,11080,0
|
|
20240307,162600,387738500,11080,11080,11080,11080,0
|
|
20240307,162500,387738500,11080,11080,11080,11080,0
|
|
20240307,162400,387738500,11080,11080,11080,11080,0
|
|
20240307,162300,387738500,11080,11080,11080,11080,0
|
|
20240307,162200,387738500,11080,11080,11080,11080,0
|
|
20240307,162100,387738500,11080,11080,11080,11080,0
|
|
20240307,162000,387738500,11080,11080,11080,11080,0
|
|
20240307,161900,387738500,11080,11080,11080,11080,0
|
|
20240307,161800,387738500,11080,11080,11080,11080,170
|
|
20240307,161700,387738500,11080,11080,11080,11080,0
|
|
20240307,161600,387738500,11080,11080,11080,11080,0
|
|
20240307,161500,387738500,11080,11080,11080,11080,0
|
|
20240307,161400,387738500,11080,11080,11080,11080,0
|
|
20240307,161300,387738500,11080,11080,11080,11080,0
|
|
20240307,161200,387738500,11080,11080,11080,11080,0
|
|
20240307,161100,387738500,11080,11080,11080,11080,0
|
|
20240307,161000,387738500,11080,11080,11080,11080,0
|
|
20240307,160900,387738500,11080,11080,11080,11080,0
|
|
20240307,160800,387738500,11080,11080,11080,11080,0
|
|
20240307,160700,387738500,11080,11080,11080,11080,0
|
|
20240307,160600,387738500,11080,11080,11080,11080,0
|
|
20240307,160500,387738500,11080,11080,11080,11080,0
|
|
20240307,160400,387738500,11080,11080,11080,11080,0
|
|
20240307,160300,387738500,11080,11080,11080,11080,0
|
|
20240307,160200,387738500,11080,11080,11080,11080,0
|
|
20240307,160100,387738500,11080,11080,11080,11080,0
|
|
20240307,160000,387738500,11080,11080,11080,11080,0
|
|
20240307,155900,387738500,11080,11080,11080,11080,0
|
|
20240307,155800,387738500,11080,11080,11080,11080,0
|
|
20240307,155700,387738500,11080,11080,11080,11080,0
|
|
20240307,155600,387738500,11080,11080,11080,11080,0
|
|
20240307,155500,387738500,11080,11080,11080,11080,0
|
|
20240307,155400,387738500,11080,11080,11080,11080,0
|
|
20240307,155300,387738500,11080,11080,11080,11080,0
|
|
20240307,155200,387738500,11080,11080,11080,11080,0
|
|
20240307,155100,387738500,11080,11080,11080,11080,0
|
|
20240307,155000,387738500,11080,11080,11080,11080,0
|
|
20240307,154900,387738500,11080,11080,11080,11080,0
|
|
20240307,154800,387738500,11080,11080,11080,11080,170
|
|
20240307,154700,387738500,11080,11080,11080,11080,0
|
|
20240307,154600,387738500,11080,11080,11080,11080,0
|
|
20240307,154500,387738500,11080,11080,11080,11080,0
|
|
20240307,154400,387738500,11080,11080,11080,11080,0
|
|
20240307,154300,387738500,11080,11080,11080,11080,0
|
|
20240307,154200,387738500,11080,11080,11080,11080,0
|
|
20240307,154100,387738500,11080,11080,11080,11080,0
|
|
20240307,154000,387738500,11080,11080,11080,11080,0
|
|
20240307,153900,387738500,11080,11080,11080,11080,0
|
|
20240307,153800,387738500,11080,11080,11080,11080,0
|
|
20240307,153700,387738500,11080,11080,11080,11080,0
|
|
20240307,153600,387738500,11080,11080,11080,11080,0
|
|
20240307,153500,387738500,11080,11080,11080,11080,0
|
|
20240307,153400,387738500,11080,11080,11080,11080,0
|
|
20240307,153300,387738500,11080,11080,11080,11080,0
|
|
20240307,153200,387738500,11080,11080,11080,11080,0
|
|
20240307,153100,387738500,11080,11080,11080,11080,0
|
|
20240307,153000,387738500,11080,11080,11080,11080,170
|
|
20240307,152900,385854900,11090,11090,11090,11090,0
|
|
20240307,152800,385854900,11090,11090,11090,11090,0
|
|
20240307,152700,385854900,11090,11090,11090,11090,0
|
|
20240307,152600,385854900,11090,11090,11090,11090,0
|
|
20240307,152500,385854900,11090,11090,11090,11090,0
|
|
20240307,152400,385854900,11090,11090,11090,11090,0
|
|
20240307,152300,385854900,11090,11090,11090,11090,0
|
|
20240307,152200,385854900,11090,11090,11090,11090,0
|
|
20240307,152100,385854900,11090,11090,11090,11090,0
|
|
20240307,152000,385854900,11090,11090,11090,11090,0
|
|
20240307,151900,385854900,11090,11090,11090,11090,12
|
|
20240307,151800,385721820,11060,11070,11070,11060,8
|
|
20240307,151700,385633290,11080,11080,11080,11080,0
|
|
20240307,151600,385633290,11080,11080,11080,11080,1
|
|
20240307,151500,385622210,11080,11080,11080,11080,0
|
|
20240307,151400,385622210,11080,11080,11080,11080,0
|
|
20240307,151300,385622210,11080,11080,11080,11080,0
|
|
20240307,151200,385622210,11080,11080,11080,11080,6
|
|
20240307,151100,385555730,11090,11110,11110,11090,28
|
|
20240307,151000,385245100,11090,11090,11110,11090,127
|
|
20240307,150900,383836350,11090,11090,11090,11090,27
|
|
20240307,150800,383536920,11080,11080,11080,11080,0
|
|
20240307,150700,383536920,11080,11080,11080,11080,15
|
|
20240307,150600,383370720,11080,11080,11080,11080,0
|
|
20240307,150500,383370720,11080,11080,11080,11080,0
|
|
20240307,150400,383370720,11080,11080,11080,11080,0
|
|
20240307,150300,383370720,11080,11080,11080,11080,0
|
|
20240307,150200,383370720,11080,11090,11090,11080,26
|
|
20240307,150100,383082510,11090,11110,11110,11090,5
|
|
20240307,150000,383027000,11090,11090,11110,11090,524
|
|
20240307,145900,377211400,11080,11080,11080,11080,15
|
|
20240307,145800,377045200,11080,11080,11080,11080,201
|
|
20240307,145700,374818120,11080,11080,11080,11080,0
|
|
20240307,145600,374818120,11080,11080,11080,11080,31
|
|
20240307,145500,374474640,11070,11070,11070,11070,110
|
|
20240307,145400,373256940,11060,11060,11060,11060,0
|
|
20240307,145300,373256940,11060,11060,11060,11060,239
|
|
20240307,145200,370613600,11050,11050,11050,11050,0
|
|
20240307,145100,370613600,11050,11050,11050,11050,0
|
|
20240307,145000,370613600,11050,11040,11050,11040,601
|
|
20240307,144900,363977290,11050,11050,11050,11050,9
|
|
20240307,144800,363877840,11050,11050,11050,11050,0
|
|
20240307,144700,363877840,11050,11040,11050,11040,11
|
|
20240307,144600,363756310,11050,11050,11050,11050,0
|
|
20240307,144500,363756310,11050,11050,11050,11050,0
|
|
20240307,144400,363756310,11050,11030,11050,11030,5
|
|
20240307,144300,363701100,11030,11020,11050,11020,101
|
|
20240307,144200,362585490,11010,11010,11010,11010,0
|
|
20240307,144100,362585490,11010,11000,11010,11000,145
|
|
20240307,144000,360989490,10980,10980,10980,10980,1
|
|
20240307,143900,360978510,11000,11000,11000,11000,100
|
|
20240307,143800,359878510,11000,11000,11000,11000,9
|
|
20240307,143700,359779510,10990,10990,10990,10990,10
|
|
20240307,143600,359669610,11000,11000,11000,11000,0
|
|
20240307,143500,359669610,11000,11000,11000,11000,0
|
|
20240307,143400,359669610,11000,11000,11000,11000,525
|
|
20240307,143300,353894610,11010,11010,11010,11010,103
|
|
20240307,143200,352760580,11010,11010,11010,11010,200
|
|
20240307,143100,350558580,11010,11010,11010,11010,10
|
|
20240307,143000,350448480,11010,11010,11010,11010,10
|
|
20240307,142900,350338380,11000,11000,11000,11000,0
|
|
20240307,142800,350338380,11000,11000,11000,11000,0
|
|
20240307,142700,350338380,11000,11000,11000,11000,2
|
|
20240307,142600,350316380,11000,11000,11000,11000,0
|
|
20240307,142500,350316380,11000,11000,11000,11000,30
|
|
20240307,142400,349986380,11020,11020,11020,11020,0
|
|
20240307,142300,349986380,11020,11020,11020,11020,0
|
|
20240307,142200,349986380,11020,11020,11020,11020,0
|
|
20240307,142100,349986380,11020,11020,11020,11020,0
|
|
20240307,142000,349986380,11020,11020,11020,11020,0
|
|
20240307,141900,349986380,11020,11020,11020,11020,0
|
|
20240307,141800,349986380,11020,11020,11020,11020,5
|
|
20240307,141700,349931280,11000,11000,11000,11000,0
|
|
20240307,141600,349931280,11000,11000,11000,11000,0
|
|
20240307,141500,349931280,11000,11000,11000,11000,0
|
|
20240307,141400,349931280,11000,11000,11000,11000,0
|
|
20240307,141300,349931280,11000,11000,11000,11000,0
|
|
20240307,141200,349931280,11000,11000,11000,11000,0
|
|
20240307,141100,349931280,11000,11000,11000,11000,0
|
|
20240307,141000,349931280,11000,11000,11000,11000,0
|
|
20240307,140900,349931280,11000,11000,11000,11000,883
|
|
20240307,140800,340218280,11000,11000,11000,11000,0
|
|
20240307,140700,340218280,11000,11000,11000,11000,0
|
|
20240307,140600,340218280,11000,11000,11000,11000,0
|
|
20240307,140500,340218280,11000,11000,11000,11000,0
|
|
20240307,140400,340218280,11000,11000,11000,11000,0
|
|
20240307,140300,340218280,11000,11000,11000,11000,0
|
|
20240307,140200,340218280,11000,11000,11000,11000,0
|
|
20240307,140100,340218280,11000,11000,11000,11000,0
|
|
20240307,140000,340218280,11000,11000,11000,11000,342
|
|
20240307,135900,336456280,11000,11000,11000,11000,0
|
|
20240307,135800,336456280,11000,11000,11000,11000,0
|
|
20240307,135700,336456280,11000,11000,11000,11000,1
|
|
20240307,135600,336445280,11000,11000,11000,11000,0
|
|
20240307,135500,336445280,11000,11000,11000,11000,0
|
|
20240307,135400,336445280,11000,11000,11000,11000,670
|
|
20240307,135300,329075280,11000,11000,11000,11000,98
|
|
20240307,135200,327997280,11000,11000,11000,11000,0
|
|
20240307,135100,327997280,11000,11000,11000,11000,0
|
|
20240307,135000,327997280,11000,11000,11000,11000,0
|
|
20240307,134900,327997280,11000,11000,11000,11000,0
|
|
20240307,134800,327997280,11000,11000,11000,11000,0
|
|
20240307,134700,327997280,11000,11000,11000,11000,0
|
|
20240307,134600,327997280,11000,11000,11000,11000,0
|
|
20240307,134500,327997280,11000,11000,11000,11000,25
|
|
20240307,134400,327722280,11000,11000,11000,11000,130
|
|
20240307,134300,326292280,11040,11010,11040,11010,272
|
|
20240307,134200,323297470,11010,11010,11010,11010,0
|
|
20240307,134100,323297470,11010,11010,11010,11010,46
|
|
20240307,134000,322791010,11030,11030,11030,11030,0
|
|
20240307,133900,322791010,11030,11030,11030,11030,0
|
|
20240307,133800,322791010,11030,11030,11030,11030,0
|
|
20240307,133700,322791010,11030,11030,11030,11030,0
|
|
20240307,133600,322791010,11030,11030,11030,11030,0
|
|
20240307,133500,322791010,11030,11030,11030,11030,0
|
|
20240307,133400,322791010,11030,11030,11030,11030,0
|
|
20240307,133300,322791010,11030,11030,11030,11030,0
|
|
20240307,133200,322791010,11030,11030,11030,11030,81
|
|
20240307,133100,321897580,11030,11030,11030,11030,0
|
|
20240307,133000,321897580,11030,11030,11030,11030,0
|
|
20240307,132900,321897580,11030,11030,11030,11030,0
|
|
20240307,132800,321897580,11030,11030,11030,11030,0
|
|
20240307,132700,321897580,11030,11030,11030,11030,0
|
|
20240307,132600,321897580,11030,11030,11030,11030,0
|
|
20240307,132500,321897580,11030,11030,11030,11030,7
|
|
20240307,132400,321820370,11050,11050,11050,11050,10
|
|
20240307,132300,321709870,11050,11050,11050,11050,0
|
|
20240307,132200,321709870,11050,11050,11050,11050,1
|
|
20240307,132100,321698820,11030,11030,11030,11030,0
|
|
20240307,132000,321698820,11030,11030,11030,11030,0
|
|
20240307,131900,321698820,11030,11030,11030,11030,0
|
|
20240307,131800,321698820,11030,11030,11030,11030,0
|
|
20240307,131700,321698820,11030,11030,11030,11030,0
|
|
20240307,131600,321698820,11030,11020,11030,11020,11
|
|
20240307,131500,321577520,11020,11020,11020,11020,0
|
|
20240307,131400,321577520,11020,11020,11020,11020,0
|
|
20240307,131300,321577520,11020,11020,11020,11020,0
|
|
20240307,131200,321577520,11020,11020,11020,11020,0
|
|
20240307,131100,321577520,11020,11020,11020,11020,0
|
|
20240307,131000,321577520,11020,11020,11020,11020,20
|
|
20240307,130900,321357120,11030,11030,11030,11030,0
|
|
20240307,130800,321357120,11030,11030,11030,11030,0
|
|
20240307,130700,321357120,11030,11030,11030,11030,100
|
|
20240307,130600,320254120,11010,11010,11010,11010,0
|
|
20240307,130500,320254120,11010,11010,11010,11010,0
|
|
20240307,130400,320254120,11010,11010,11010,11010,0
|
|
20240307,130300,320254120,11010,11010,11010,11010,0
|
|
20240307,130200,320254120,11010,11010,11010,11010,0
|
|
20240307,130100,320254120,11010,11010,11010,11010,0
|
|
20240307,130000,320254120,11010,11010,11010,11010,0
|
|
20240307,125900,320254120,11010,11010,11010,11010,0
|
|
20240307,125800,320254120,11010,11010,11010,11010,0
|
|
20240307,125700,320254120,11010,11010,11010,11010,0
|
|
20240307,125600,320254120,11010,11010,11010,11010,0
|
|
20240307,125500,320254120,11010,11010,11010,11010,0
|
|
20240307,125400,320254120,11010,11010,11010,11010,0
|
|
20240307,125300,320254120,11010,11010,11010,11010,0
|
|
20240307,125200,320254120,11010,11010,11010,11010,0
|
|
20240307,125100,320254120,11010,11010,11010,11010,0
|
|
20240307,125000,320254120,11010,11010,11010,11010,0
|
|
20240307,124900,320254120,11010,11010,11010,11010,0
|
|
20240307,124800,320254120,11010,11010,11010,11010,0
|
|
20240307,124700,320254120,11010,11000,11010,11000,203
|
|
20240307,124600,318019140,11000,11000,11000,11000,0
|
|
20240307,124500,318019140,11000,11000,11000,11000,0
|
|
20240307,124400,318019140,11000,11000,11000,11000,0
|
|
20240307,124300,318019140,11000,11000,11000,11000,0
|
|
20240307,124200,318019140,11000,11000,11000,11000,100
|
|
20240307,124100,316919140,11010,11010,11010,11010,2
|
|
20240307,124000,316897120,11010,11010,11010,11010,1
|
|
20240307,123900,316886110,11030,11030,11030,11030,2
|
|
20240307,123800,316864050,11040,11040,11040,11040,0
|
|
20240307,123700,316864050,11040,11040,11040,11040,22
|
|
20240307,123600,316621170,11050,11050,11050,11050,146
|
|
20240307,123500,315007870,11050,11050,11050,11050,0
|
|
20240307,123400,315007870,11050,11060,11060,11050,51
|
|
20240307,123300,314443820,11060,11060,11060,11060,21
|
|
20240307,123200,314211560,11060,11060,11060,11060,0
|
|
20240307,123100,314211560,11060,11060,11060,11060,10
|
|
20240307,123000,314100960,11060,11060,11060,11060,20
|
|
20240307,122900,313879760,11050,11050,11050,11050,0
|
|
20240307,122800,313879760,11050,11050,11050,11050,0
|
|
20240307,122700,313879760,11050,11050,11050,11050,0
|
|
20240307,122600,313879760,11050,11050,11050,11050,1
|
|
20240307,122500,313868710,11060,11060,11060,11060,0
|
|
20240307,122400,313868710,11060,11060,11060,11060,0
|
|
20240307,122300,313868710,11060,11060,11060,11060,0
|
|
20240307,122200,313868710,11060,11060,11060,11060,0
|
|
20240307,122100,313868710,11060,11060,11060,11060,0
|
|
20240307,122000,313868710,11060,11060,11060,11060,0
|
|
20240307,121900,313868710,11060,11060,11060,11060,0
|
|
20240307,121800,313868710,11060,11060,11060,11060,0
|
|
20240307,121700,313868710,11060,11060,11060,11060,0
|
|
20240307,121600,313868710,11060,11060,11060,11060,0
|
|
20240307,121500,313868710,11060,11050,11060,11050,10
|
|
20240307,121400,313758120,11060,11060,11060,11060,0
|
|
20240307,121300,313758120,11060,11060,11060,11060,0
|
|
20240307,121200,313758120,11060,11060,11060,11060,0
|
|
20240307,121100,313758120,11060,11030,11060,11030,18
|
|
20240307,121000,313559190,11000,11000,11000,11000,0
|
|
20240307,120900,313559190,11000,11000,11000,11000,0
|
|
20240307,120800,313559190,11000,11000,11000,11000,0
|
|
20240307,120700,313559190,11000,11000,11000,11000,0
|
|
20240307,120600,313559190,11000,10990,11000,10990,68
|
|
20240307,120500,312811220,10990,10990,10990,10990,9
|
|
20240307,120400,312712310,10990,10990,10990,10990,0
|
|
20240307,120300,312712310,10990,10990,10990,10990,0
|
|
20240307,120200,312712310,10990,10990,10990,10990,1
|
|
20240307,120100,312701320,10980,10980,10980,10980,0
|
|
20240307,120000,312701320,10980,10980,10980,10980,0
|
|
20240307,115900,312701320,10980,10980,10980,10980,0
|
|
20240307,115800,312701320,10980,10980,10980,10980,0
|
|
20240307,115700,312701320,10980,10980,10980,10980,0
|
|
20240307,115600,312701320,10980,10980,10980,10980,0
|
|
20240307,115500,312701320,10980,10980,10980,10980,516
|
|
20240307,115400,307035640,10990,10970,10990,10970,1246
|
|
20240307,115300,293366240,10960,10960,10960,10960,0
|
|
20240307,115200,293366240,10960,10960,10960,10960,0
|
|
20240307,115100,293366240,10960,10960,10960,10960,0
|
|
20240307,115000,293366240,10960,10960,10960,10910,651
|
|
20240307,114900,286246870,11000,11000,11000,10960,82
|
|
20240307,114800,285344950,11000,11000,11000,11000,0
|
|
20240307,114700,285344950,11000,11000,11000,11000,40
|
|
20240307,114600,284904950,11000,11000,11000,11000,2
|
|
20240307,114500,284882950,11000,10950,11000,10920,1135
|
|
20240307,114400,272450730,10960,10960,10960,10960,0
|
|
20240307,114300,272450730,10960,11000,11000,10960,272
|
|
20240307,114200,269468760,11000,11000,11000,11000,0
|
|
20240307,114100,269468760,11000,11000,11000,11000,0
|
|
20240307,114000,269468760,11000,11080,11080,11000,38
|
|
20240307,113900,269047800,11100,10970,11100,10970,1092
|
|
20240307,113800,256986850,10950,10950,10950,10950,0
|
|
20240307,113700,256986850,10950,10960,10960,10950,371
|
|
20240307,113600,252923130,10990,10990,10990,10990,0
|
|
20240307,113500,252923130,10990,10960,10990,10960,15
|
|
20240307,113400,252758310,10980,10980,10980,10980,0
|
|
20240307,113300,252758310,10980,10980,10980,10980,0
|
|
20240307,113200,252758310,10980,10980,10980,10980,0
|
|
20240307,113100,252758310,10980,10980,10980,10980,0
|
|
20240307,113000,252758310,10980,10980,10980,10980,0
|
|
20240307,112900,252758310,10980,10990,10990,10980,6
|
|
20240307,112800,252692380,10990,10990,10990,10990,44
|
|
20240307,112700,252208820,10990,10990,10990,10990,1
|
|
20240307,112600,252197830,10990,11000,11000,10990,159
|
|
20240307,112500,250448860,10990,10950,10990,10950,149
|
|
20240307,112400,248814510,11000,11000,11000,11000,0
|
|
20240307,112300,248814510,11000,11000,11000,11000,0
|
|
20240307,112200,248814510,11000,11000,11000,11000,0
|
|
20240307,112100,248814510,11000,11000,11000,11000,0
|
|
20240307,112000,248814510,11000,11000,11000,11000,0
|
|
20240307,111900,248814510,11000,11000,11000,10950,1027
|
|
20240307,111800,237554250,11000,11010,11010,11000,2
|
|
20240307,111700,237532240,11010,11010,11010,11010,0
|
|
20240307,111600,237532240,11010,11010,11010,11010,0
|
|
20240307,111500,237532240,11010,11010,11010,11010,0
|
|
20240307,111400,237532240,11010,11010,11010,11010,0
|
|
20240307,111300,237532240,11010,11010,11010,11010,0
|
|
20240307,111200,237532240,11010,11010,11010,11010,0
|
|
20240307,111100,237532240,11010,11010,11010,11010,0
|
|
20240307,111000,237532240,11010,11010,11010,11010,0
|
|
20240307,110900,237532240,11010,11010,11010,11010,0
|
|
20240307,110800,237532240,11010,11010,11010,11010,0
|
|
20240307,110700,237532240,11010,10990,11010,10970,2015
|
|
20240307,110600,215413140,10980,10980,10980,10980,0
|
|
20240307,110500,215413140,10980,10980,10980,10980,0
|
|
20240307,110400,215413140,10980,10980,10980,10980,0
|
|
20240307,110300,215413140,10980,10980,10980,10980,1
|
|
20240307,110200,215402160,10990,10990,10990,10990,6
|
|
20240307,110100,215336220,10990,11000,11090,10970,552
|
|
20240307,110000,209267080,11010,11010,11010,11010,101
|
|
20240307,105900,208155070,11040,11040,11040,11040,0
|
|
20240307,105800,208155070,11040,11040,11040,11040,0
|
|
20240307,105700,208155070,11040,11010,11040,11010,28
|
|
20240307,105600,207846300,11020,11030,11030,11020,230
|
|
20240307,105500,205311450,11030,11040,11040,11030,86
|
|
20240307,105400,204362210,11030,11030,11030,11030,0
|
|
20240307,105300,204362210,11030,11040,11070,11030,252
|
|
20240307,105200,201580950,11080,11100,11100,11080,200
|
|
20240307,105100,199362950,11110,11130,11130,10990,2958
|
|
20240307,105000,166702570,11150,11140,11150,11140,12
|
|
20240307,104900,166568800,11140,11190,11190,11110,101
|
|
20240307,104800,165443130,11200,11170,11230,11150,296
|
|
20240307,104700,162134400,11150,11100,11150,11070,941
|
|
20240307,104600,151700130,11100,11070,11500,11060,8465
|
|
20240307,104500,56483320,11140,11040,11140,11030,1146
|
|
20240307,104400,43736050,11040,11040,11040,11040,0
|
|
20240307,104300,43736050,11040,11040,11040,11040,0
|
|
20240307,104200,43736050,11040,11040,11040,11040,5
|
|
20240307,104100,43680850,11060,11060,11060,11060,0
|
|
20240307,104000,43680850,11060,11060,11060,11060,0
|
|
20240307,103900,43680850,11060,11060,11060,11060,0
|
|
20240307,103800,43680850,11060,11060,11060,11060,26
|
|
20240307,103700,43393290,11070,11070,11070,11070,1
|
|
20240307,103600,43382220,11070,11070,11070,11070,0
|
|
20240307,103500,43382220,11070,11070,11070,11070,1
|
|
20240307,103400,43371150,11060,11060,11060,11060,25
|
|
20240307,103300,43094650,11060,11060,11060,11060,0
|
|
20240307,103200,43094650,11060,11060,11060,11060,18
|
|
20240307,103100,42895570,11060,11060,11060,11060,11
|
|
20240307,103000,42773910,11080,11080,11080,11080,0
|
|
20240307,102900,42773910,11080,11080,11080,11080,0
|
|
20240307,102800,42773910,11080,11080,11080,11080,0
|
|
20240307,102700,42773910,11080,11060,11080,11060,12
|
|
20240307,102600,42640990,11080,11080,11080,11080,0
|
|
20240307,102500,42640990,11080,11080,11080,11080,0
|
|
20240307,102400,42640990,11080,11080,11080,11080,0
|
|
20240307,102300,42640990,11080,11080,11080,11080,0
|
|
20240307,102200,42640990,11080,11080,11080,11080,0
|
|
20240307,102100,42640990,11080,11090,11090,11080,24
|
|
20240307,102000,42374850,11090,11090,11090,11090,0
|
|
20240307,101900,42374850,11090,11090,11090,11090,0
|
|
20240307,101800,42374850,11090,11090,11090,11090,0
|
|
20240307,101700,42374850,11090,11090,11090,11090,30
|
|
20240307,101600,42042150,11080,11080,11080,11080,0
|
|
20240307,101500,42042150,11080,11080,11080,11080,0
|
|
20240307,101400,42042150,11080,11080,11080,11080,0
|
|
20240307,101300,42042150,11080,11110,11110,11080,347
|
|
20240307,101200,38194660,11120,11120,11120,11120,24
|
|
20240307,101100,37927780,11120,11120,11120,11120,10
|
|
20240307,101000,37816580,11120,11120,11120,11120,10
|
|
20240307,100900,37705380,11140,11090,11140,11090,1109
|
|
20240307,100800,25381730,11080,11080,11080,11080,0
|
|
20240307,100700,25381730,11080,11080,11080,11080,0
|
|
20240307,100600,25381730,11080,11080,11080,11080,0
|
|
20240307,100500,25381730,11080,11080,11080,11080,0
|
|
20240307,100400,25381730,11080,11080,11080,11080,0
|
|
20240307,100300,25381730,11080,11080,11080,11080,0
|
|
20240307,100200,25381730,11080,11090,11100,11080,11
|
|
20240307,100100,25259780,11080,11080,11080,11080,30
|
|
20240307,100000,24927380,11080,11080,11080,11080,0
|
|
20240307,095900,24927380,11080,11080,11080,11080,66
|
|
20240307,095800,24196100,11080,11080,11080,11080,0
|
|
20240307,095700,24196100,11080,11080,11080,11080,263
|
|
20240307,095600,21282060,11080,11080,11080,11080,10
|
|
20240307,095500,21171260,11080,11080,11080,11080,0
|
|
20240307,095400,21171260,11080,11070,11080,11070,72
|
|
20240307,095300,20374020,11060,11060,11060,11060,10
|
|
20240307,095200,20263420,11060,11060,11060,11060,0
|
|
20240307,095100,20263420,11060,11060,11060,11060,3
|
|
20240307,095000,20230240,11060,11060,11060,11060,5
|
|
20240307,094900,20174940,11060,11060,11060,11060,0
|
|
20240307,094800,20174940,11060,11060,11060,11060,0
|
|
20240307,094700,20174940,11060,11060,11060,11060,9
|
|
20240307,094600,20075400,11060,11040,11060,11040,50
|
|
20240307,094500,19522600,11060,11060,11060,11060,1
|
|
20240307,094400,19511540,11060,11060,11060,11060,0
|
|
20240307,094300,19511540,11060,11060,11060,11060,1
|
|
20240307,094200,19500480,11060,11060,11060,11060,0
|
|
20240307,094100,19500480,11060,11060,11060,11060,0
|
|
20240307,094000,19500480,11060,11070,11070,11060,37
|
|
20240307,093900,19091250,11070,11060,11070,11060,6
|
|
20240307,093800,19024850,11070,11060,11070,11060,16
|
|
20240307,093700,18847780,11020,11020,11020,11020,0
|
|
20240307,093600,18847780,11020,11020,11020,11020,595
|
|
20240307,093500,12290880,11050,11050,11050,11050,0
|
|
20240307,093400,12290880,11050,11050,11050,11050,0
|
|
20240307,093300,12290880,11050,11050,11050,11050,1
|
|
20240307,093200,12279830,11050,11050,11050,11050,0
|
|
20240307,093100,12279830,11050,11050,11050,11050,1
|
|
20240307,093000,12268780,11080,11080,11080,11080,0
|
|
20240307,092900,12268780,11080,11080,11080,11080,0
|
|
20240307,092800,12268780,11080,11080,11080,11080,14
|
|
20240307,092700,12113660,11010,11020,11020,11010,8
|
|
20240307,092600,12025540,11010,11010,11010,11010,53
|
|
20240307,092500,11442010,11000,10990,11000,10990,11
|
|
20240307,092400,11321110,10990,10990,10990,10990,0
|
|
20240307,092300,11321110,10990,10990,10990,10990,0
|
|
20240307,092200,11321110,10990,10990,10990,10990,0
|
|
20240307,092100,11321110,10990,10990,10990,10990,0
|
|
20240307,092000,11321110,10990,10990,10990,10990,0
|
|
20240307,091900,11321110,10990,10990,10990,10990,0
|
|
20240307,091800,11321110,10990,11010,11010,10990,136
|
|
20240307,091700,9825290,11010,11030,11030,11010,173
|
|
20240307,091600,7918840,11030,11030,11100,11030,342
|
|
20240307,091500,4146410,11030,11030,11030,11030,83
|
|
20240307,091400,3230920,11040,11040,11040,11040,85
|
|
20240307,091300,2292520,11080,11080,11080,11080,0
|
|
20240307,091200,2292520,11080,11080,11080,11080,10
|
|
20240307,091100,2181720,11060,11060,11060,11060,2
|
|
20240307,091000,2159600,11080,11080,11080,11080,0
|
|
20240307,090900,2159600,11080,11080,11080,11080,2
|
|
20240307,090800,2137440,11030,11030,11030,11030,0
|
|
20240307,090700,2137440,11030,11030,11030,11030,0
|
|
20240307,090600,2137440,11030,11030,11030,11030,0
|
|
20240307,090500,2137440,11030,11030,11030,11030,1
|
|
20240307,090400,2126410,11030,11030,11030,11030,0
|
|
20240307,090300,2126410,11030,11030,11030,11030,1
|
|
20240307,090200,2115380,11100,11020,11100,11020,72
|
|
20240307,090100,1320180,11090,11090,11090,11090,0
|
|
20240307,090000,1320180,11090,11100,11100,11090,119
|