649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,194600,88784460,11000,11000,11000,11000,114
|
|
20240308,194500,88784460,11000,11000,11000,11000,0
|
|
20240308,194400,88784460,11000,11000,11000,11000,0
|
|
20240308,194300,88784460,11000,11000,11000,11000,0
|
|
20240308,194200,88784460,11000,11000,11000,11000,0
|
|
20240308,194100,88784460,11000,11000,11000,11000,0
|
|
20240308,194000,88784460,11000,11000,11000,11000,0
|
|
20240308,193900,88784460,11000,11000,11000,11000,0
|
|
20240308,193800,88784460,11000,11000,11000,11000,0
|
|
20240308,193700,88784460,11000,11000,11000,11000,0
|
|
20240308,193600,88784460,11000,11000,11000,11000,0
|
|
20240308,193500,88784460,11000,11000,11000,11000,0
|
|
20240308,193400,88784460,11000,11000,11000,11000,0
|
|
20240308,193300,88784460,11000,11000,11000,11000,0
|
|
20240308,193200,88784460,11000,11000,11000,11000,0
|
|
20240308,193100,88784460,11000,11000,11000,11000,0
|
|
20240308,193000,88784460,11000,11000,11000,11000,0
|
|
20240308,192900,88784460,11000,11000,11000,11000,0
|
|
20240308,192800,88784460,11000,11000,11000,11000,0
|
|
20240308,192700,88784460,11000,11000,11000,11000,0
|
|
20240308,192600,88784460,11000,11000,11000,11000,0
|
|
20240308,192500,88784460,11000,11000,11000,11000,0
|
|
20240308,192400,88784460,11000,11000,11000,11000,0
|
|
20240308,192300,88784460,11000,11000,11000,11000,0
|
|
20240308,192200,88784460,11000,11000,11000,11000,0
|
|
20240308,192100,88784460,11000,11000,11000,11000,0
|
|
20240308,192000,88784460,11000,11000,11000,11000,0
|
|
20240308,191900,88784460,11000,11000,11000,11000,0
|
|
20240308,191800,88784460,11000,11000,11000,11000,0
|
|
20240308,191700,88784460,11000,11000,11000,11000,0
|
|
20240308,191600,88784460,11000,11000,11000,11000,114
|
|
20240308,191500,88784460,11000,11000,11000,11000,0
|
|
20240308,191400,88784460,11000,11000,11000,11000,0
|
|
20240308,191300,88784460,11000,11000,11000,11000,0
|
|
20240308,191200,88784460,11000,11000,11000,11000,0
|
|
20240308,191100,88784460,11000,11000,11000,11000,0
|
|
20240308,191000,88784460,11000,11000,11000,11000,0
|
|
20240308,190900,88784460,11000,11000,11000,11000,0
|
|
20240308,190800,88784460,11000,11000,11000,11000,0
|
|
20240308,190700,88784460,11000,11000,11000,11000,0
|
|
20240308,190600,88784460,11000,11000,11000,11000,0
|
|
20240308,190500,88784460,11000,11000,11000,11000,0
|
|
20240308,190400,88784460,11000,11000,11000,11000,0
|
|
20240308,190300,88784460,11000,11000,11000,11000,0
|
|
20240308,190200,88784460,11000,11000,11000,11000,0
|
|
20240308,190100,88784460,11000,11000,11000,11000,0
|
|
20240308,190000,88784460,11000,11000,11000,11000,0
|
|
20240308,185900,88784460,11000,11000,11000,11000,0
|
|
20240308,185800,88784460,11000,11000,11000,11000,0
|
|
20240308,185700,88784460,11000,11000,11000,11000,0
|
|
20240308,185600,88784460,11000,11000,11000,11000,0
|
|
20240308,185500,88784460,11000,11000,11000,11000,0
|
|
20240308,185400,88784460,11000,11000,11000,11000,0
|
|
20240308,185300,88784460,11000,11000,11000,11000,0
|
|
20240308,185200,88784460,11000,11000,11000,11000,0
|
|
20240308,185100,88784460,11000,11000,11000,11000,0
|
|
20240308,185000,88784460,11000,11000,11000,11000,0
|
|
20240308,184900,88784460,11000,11000,11000,11000,0
|
|
20240308,184800,88784460,11000,11000,11000,11000,0
|
|
20240308,184700,88784460,11000,11000,11000,11000,0
|
|
20240308,184600,88784460,11000,11000,11000,11000,114
|
|
20240308,184500,88784460,11000,11000,11000,11000,0
|
|
20240308,184400,88784460,11000,11000,11000,11000,0
|
|
20240308,184300,88784460,11000,11000,11000,11000,0
|
|
20240308,184200,88784460,11000,11000,11000,11000,0
|
|
20240308,184100,88784460,11000,11000,11000,11000,0
|
|
20240308,184000,88784460,11000,11000,11000,11000,0
|
|
20240308,183900,88784460,11000,11000,11000,11000,0
|
|
20240308,183800,88784460,11000,11000,11000,11000,0
|
|
20240308,183700,88784460,11000,11000,11000,11000,0
|
|
20240308,183600,88784460,11000,11000,11000,11000,0
|
|
20240308,183500,88784460,11000,11000,11000,11000,0
|
|
20240308,183400,88784460,11000,11000,11000,11000,0
|
|
20240308,183300,88784460,11000,11000,11000,11000,0
|
|
20240308,183200,88784460,11000,11000,11000,11000,0
|
|
20240308,183100,88784460,11000,11000,11000,11000,0
|
|
20240308,183000,88784460,11000,11000,11000,11000,0
|
|
20240308,182900,88784460,11000,11000,11000,11000,0
|
|
20240308,182800,88784460,11000,11000,11000,11000,0
|
|
20240308,182700,88784460,11000,11000,11000,11000,0
|
|
20240308,182600,88784460,11000,11000,11000,11000,0
|
|
20240308,182500,88784460,11000,11000,11000,11000,0
|
|
20240308,182400,88784460,11000,11000,11000,11000,0
|
|
20240308,182300,88784460,11000,11000,11000,11000,0
|
|
20240308,182200,88784460,11000,11000,11000,11000,0
|
|
20240308,182100,88784460,11000,11000,11000,11000,0
|
|
20240308,182000,88784460,11000,11000,11000,11000,0
|
|
20240308,181900,88784460,11000,11000,11000,11000,0
|
|
20240308,181800,88784460,11000,11000,11000,11000,0
|
|
20240308,181700,88784460,11000,11000,11000,11000,0
|
|
20240308,181600,88784460,11000,11000,11000,11000,114
|
|
20240308,181500,88784460,11000,11000,11000,11000,0
|
|
20240308,181400,88784460,11000,11000,11000,11000,0
|
|
20240308,181300,88784460,11000,11000,11000,11000,0
|
|
20240308,181200,88784460,11000,11000,11000,11000,0
|
|
20240308,181100,88784460,11000,11000,11000,11000,0
|
|
20240308,181000,88784460,11000,11000,11000,11000,0
|
|
20240308,180900,88784460,11000,11000,11000,11000,0
|
|
20240308,180800,88784460,11000,11000,11000,11000,0
|
|
20240308,180700,88784460,11000,11000,11000,11000,0
|
|
20240308,180600,88784460,11000,11000,11000,11000,0
|
|
20240308,180500,88784460,11000,11000,11000,11000,0
|
|
20240308,180400,88784460,11000,11000,11000,11000,0
|
|
20240308,180300,88784460,11000,11000,11000,11000,0
|
|
20240308,180200,88784460,11000,11000,11000,11000,0
|
|
20240308,180100,88784460,11000,11000,11000,11000,0
|
|
20240308,180000,88784460,11000,11000,11000,11000,0
|
|
20240308,175900,88784460,11000,11000,11000,11000,0
|
|
20240308,175800,88784460,11000,11000,11000,11000,0
|
|
20240308,175700,88784460,11000,11000,11000,11000,0
|
|
20240308,175600,88784460,11000,11000,11000,11000,0
|
|
20240308,175500,88784460,11000,11000,11000,11000,0
|
|
20240308,175400,88784460,11000,11000,11000,11000,0
|
|
20240308,175300,88784460,11000,11000,11000,11000,0
|
|
20240308,175200,88784460,11000,11000,11000,11000,0
|
|
20240308,175100,88784460,11000,11000,11000,11000,0
|
|
20240308,175000,88784460,11000,11000,11000,11000,0
|
|
20240308,174900,88784460,11000,11000,11000,11000,0
|
|
20240308,174800,88784460,11000,11000,11000,11000,0
|
|
20240308,174700,88784460,11000,11000,11000,11000,0
|
|
20240308,174600,88784460,11000,11000,11000,11000,114
|
|
20240308,174500,88784460,11000,11000,11000,11000,0
|
|
20240308,174400,88784460,11000,11000,11000,11000,0
|
|
20240308,174300,88784460,11000,11000,11000,11000,0
|
|
20240308,174200,88784460,11000,11000,11000,11000,0
|
|
20240308,174100,88784460,11000,11000,11000,11000,0
|
|
20240308,174000,88784460,11000,11000,11000,11000,0
|
|
20240308,173900,88784460,11000,11000,11000,11000,0
|
|
20240308,173800,88784460,11000,11000,11000,11000,0
|
|
20240308,173700,88784460,11000,11000,11000,11000,0
|
|
20240308,173600,88784460,11000,11000,11000,11000,0
|
|
20240308,173500,88784460,11000,11000,11000,11000,0
|
|
20240308,173400,88784460,11000,11000,11000,11000,0
|
|
20240308,173300,88784460,11000,11000,11000,11000,0
|
|
20240308,173200,88784460,11000,11000,11000,11000,0
|
|
20240308,173100,88784460,11000,11000,11000,11000,0
|
|
20240308,173000,88784460,11000,11000,11000,11000,0
|
|
20240308,172900,88784460,11000,11000,11000,11000,0
|
|
20240308,172800,88784460,11000,11000,11000,11000,0
|
|
20240308,172700,88784460,11000,11000,11000,11000,0
|
|
20240308,172600,88784460,11000,11000,11000,11000,0
|
|
20240308,172500,88784460,11000,11000,11000,11000,0
|
|
20240308,172400,88784460,11000,11000,11000,11000,0
|
|
20240308,172300,88784460,11000,11000,11000,11000,0
|
|
20240308,172200,88784460,11000,11000,11000,11000,0
|
|
20240308,172100,88784460,11000,11000,11000,11000,0
|
|
20240308,172000,88784460,11000,11000,11000,11000,0
|
|
20240308,171900,88784460,11000,11000,11000,11000,0
|
|
20240308,171800,88784460,11000,11000,11000,11000,0
|
|
20240308,171700,88784460,11000,11000,11000,11000,0
|
|
20240308,171600,88784460,11000,11000,11000,11000,114
|
|
20240308,171500,88784460,11000,11000,11000,11000,0
|
|
20240308,171400,88784460,11000,11000,11000,11000,0
|
|
20240308,171300,88784460,11000,11000,11000,11000,0
|
|
20240308,171200,88784460,11000,11000,11000,11000,0
|
|
20240308,171100,88784460,11000,11000,11000,11000,0
|
|
20240308,171000,88784460,11000,11000,11000,11000,0
|
|
20240308,170900,88784460,11000,11000,11000,11000,0
|
|
20240308,170800,88784460,11000,11000,11000,11000,0
|
|
20240308,170700,88784460,11000,11000,11000,11000,0
|
|
20240308,170600,88784460,11000,11000,11000,11000,0
|
|
20240308,170500,88784460,11000,11000,11000,11000,0
|
|
20240308,170400,88784460,11000,11000,11000,11000,0
|
|
20240308,170300,88784460,11000,11000,11000,11000,0
|
|
20240308,170200,88784460,11000,11000,11000,11000,0
|
|
20240308,170100,88784460,11000,11000,11000,11000,0
|
|
20240308,170000,88784460,11000,11000,11000,11000,0
|
|
20240308,165900,88784460,11000,11000,11000,11000,0
|
|
20240308,165800,88784460,11000,11000,11000,11000,0
|
|
20240308,165700,88784460,11000,11000,11000,11000,0
|
|
20240308,165600,88784460,11000,11000,11000,11000,0
|
|
20240308,165500,88784460,11000,11000,11000,11000,0
|
|
20240308,165400,88784460,11000,11000,11000,11000,0
|
|
20240308,165300,88784460,11000,11000,11000,11000,0
|
|
20240308,165200,88784460,11000,11000,11000,11000,0
|
|
20240308,165100,88784460,11000,11000,11000,11000,0
|
|
20240308,165000,88784460,11000,11000,11000,11000,0
|
|
20240308,164900,88784460,11000,11000,11000,11000,0
|
|
20240308,164800,88784460,11000,11000,11000,11000,0
|
|
20240308,164700,88784460,11000,11000,11000,11000,0
|
|
20240308,164600,88784460,11000,11000,11000,11000,114
|
|
20240308,164500,88784460,11000,11000,11000,11000,0
|
|
20240308,164400,88784460,11000,11000,11000,11000,0
|
|
20240308,164300,88784460,11000,11000,11000,11000,0
|
|
20240308,164200,88784460,11000,11000,11000,11000,0
|
|
20240308,164100,88784460,11000,11000,11000,11000,0
|
|
20240308,164000,88784460,11000,11000,11000,11000,0
|
|
20240308,163900,88784460,11000,11000,11000,11000,0
|
|
20240308,163800,88784460,11000,11000,11000,11000,0
|
|
20240308,163700,88784460,11000,11000,11000,11000,0
|
|
20240308,163600,88784460,11000,11000,11000,11000,0
|
|
20240308,163500,88784460,11000,11000,11000,11000,0
|
|
20240308,163400,88784460,11000,11000,11000,11000,0
|
|
20240308,163300,88784460,11000,11000,11000,11000,0
|
|
20240308,163200,88784460,11000,11000,11000,11000,0
|
|
20240308,163100,88784460,11000,11000,11000,11000,0
|
|
20240308,163000,88784460,11000,11000,11000,11000,0
|
|
20240308,162900,88784460,11000,11000,11000,11000,0
|
|
20240308,162800,88784460,11000,11000,11000,11000,0
|
|
20240308,162700,88784460,11000,11000,11000,11000,0
|
|
20240308,162600,88784460,11000,11000,11000,11000,0
|
|
20240308,162500,88784460,11000,11000,11000,11000,0
|
|
20240308,162400,88784460,11000,11000,11000,11000,0
|
|
20240308,162300,88784460,11000,11000,11000,11000,0
|
|
20240308,162200,88784460,11000,11000,11000,11000,0
|
|
20240308,162100,88784460,11000,11000,11000,11000,0
|
|
20240308,162000,88784460,11000,11000,11000,11000,0
|
|
20240308,161900,88784460,11000,11000,11000,11000,0
|
|
20240308,161800,88784460,11000,11000,11000,11000,0
|
|
20240308,161700,88784460,11000,11000,11000,11000,0
|
|
20240308,161600,88784460,11000,11000,11000,11000,114
|
|
20240308,161500,88784460,11000,11000,11000,11000,0
|
|
20240308,161400,88784460,11000,11000,11000,11000,0
|
|
20240308,161300,88784460,11000,11000,11000,11000,0
|
|
20240308,161200,88784460,11000,11000,11000,11000,0
|
|
20240308,161100,88784460,11000,11000,11000,11000,0
|
|
20240308,161000,88784460,11000,11000,11000,11000,0
|
|
20240308,160900,88784460,11000,11000,11000,11000,0
|
|
20240308,160800,88784460,11000,11000,11000,11000,0
|
|
20240308,160700,88784460,11000,11000,11000,11000,0
|
|
20240308,160600,88784460,11000,11000,11000,11000,0
|
|
20240308,160500,88784460,11000,11000,11000,11000,0
|
|
20240308,160400,88784460,11000,11000,11000,11000,0
|
|
20240308,160300,88784460,11000,11000,11000,11000,0
|
|
20240308,160200,88784460,11000,11000,11000,11000,0
|
|
20240308,160100,88784460,11000,11000,11000,11000,0
|
|
20240308,160000,88784460,11000,11000,11000,11000,0
|
|
20240308,155900,88784460,11000,11000,11000,11000,0
|
|
20240308,155800,88784460,11000,11000,11000,11000,0
|
|
20240308,155700,88784460,11000,11000,11000,11000,0
|
|
20240308,155600,88784460,11000,11000,11000,11000,0
|
|
20240308,155500,88784460,11000,11000,11000,11000,0
|
|
20240308,155400,88784460,11000,11000,11000,11000,0
|
|
20240308,155300,88784460,11000,11000,11000,11000,0
|
|
20240308,155200,88784460,11000,11000,11000,11000,0
|
|
20240308,155100,88784460,11000,11000,11000,11000,0
|
|
20240308,155000,88784460,11000,11000,11000,11000,0
|
|
20240308,154900,88784460,11000,11000,11000,11000,0
|
|
20240308,154800,88784460,11000,11000,11000,11000,0
|
|
20240308,154700,88784460,11000,11000,11000,11000,0
|
|
20240308,154600,88784460,11000,11000,11000,11000,114
|
|
20240308,154500,88784460,11000,11000,11000,11000,0
|
|
20240308,154400,88784460,11000,11000,11000,11000,0
|
|
20240308,154300,88784460,11000,11000,11000,11000,0
|
|
20240308,154200,88784460,11000,11000,11000,11000,0
|
|
20240308,154100,88784460,11000,11000,11000,11000,0
|
|
20240308,154000,88784460,11000,11000,11000,11000,0
|
|
20240308,153900,88784460,11000,11000,11000,11000,0
|
|
20240308,153800,88784460,11000,11000,11000,11000,0
|
|
20240308,153700,88784460,11000,11000,11000,11000,0
|
|
20240308,153600,88784460,11000,11000,11000,11000,0
|
|
20240308,153500,88784460,11000,11000,11000,11000,0
|
|
20240308,153400,88784460,11000,11000,11000,11000,0
|
|
20240308,153300,88784460,11000,11000,11000,11000,0
|
|
20240308,153200,88784460,11000,11000,11000,11000,0
|
|
20240308,153100,88784460,11000,11000,11000,11000,0
|
|
20240308,153000,88784460,11000,11000,11000,11000,114
|
|
20240308,152900,87530460,10990,10990,10990,10990,0
|
|
20240308,152800,87530460,10990,10990,10990,10990,0
|
|
20240308,152700,87530460,10990,10990,10990,10990,0
|
|
20240308,152600,87530460,10990,10990,10990,10990,0
|
|
20240308,152500,87530460,10990,10990,10990,10990,0
|
|
20240308,152400,87530460,10990,10990,10990,10990,0
|
|
20240308,152300,87530460,10990,10990,10990,10990,0
|
|
20240308,152200,87530460,10990,10990,10990,10990,0
|
|
20240308,152100,87530460,10990,10990,10990,10990,0
|
|
20240308,152000,87530460,10990,10990,10990,10990,0
|
|
20240308,151900,87530460,10990,10990,10990,10990,0
|
|
20240308,151800,87530460,10990,10990,10990,10990,4
|
|
20240308,151700,87486500,10970,10970,10970,10970,0
|
|
20240308,151600,87486500,10970,10970,10970,10970,0
|
|
20240308,151500,87486500,10970,10980,10980,10970,45
|
|
20240308,151400,86992780,10980,10980,10980,10980,0
|
|
20240308,151300,86992780,10980,10980,10980,10980,0
|
|
20240308,151200,86992780,10980,10980,10980,10980,88
|
|
20240308,151100,86026540,10990,10990,10990,10990,8
|
|
20240308,151000,85938620,10990,10990,10990,10990,1
|
|
20240308,150900,85927630,10990,10990,10990,10990,11
|
|
20240308,150800,85806740,10990,10990,10990,10990,1
|
|
20240308,150700,85795750,10990,10990,10990,10990,0
|
|
20240308,150600,85795750,10990,10990,10990,10990,0
|
|
20240308,150500,85795750,10990,10990,10990,10990,1
|
|
20240308,150400,85784760,10990,10990,10990,10990,0
|
|
20240308,150300,85784760,10990,10990,10990,10990,0
|
|
20240308,150200,85784760,10990,10990,10990,10990,1
|
|
20240308,150100,85773770,10990,10990,10990,10990,0
|
|
20240308,150000,85773770,10990,10990,10990,10990,0
|
|
20240308,145900,85773770,10990,10990,10990,10990,0
|
|
20240308,145800,85773770,10990,10990,10990,10990,0
|
|
20240308,145700,85773770,10990,10990,10990,10990,0
|
|
20240308,145600,85773770,10990,11000,11000,10990,80
|
|
20240308,145500,84893820,10990,10990,10990,10990,0
|
|
20240308,145400,84893820,10990,10990,10990,10990,1
|
|
20240308,145300,84882830,10990,10990,10990,10990,0
|
|
20240308,145200,84882830,10990,10990,10990,10990,0
|
|
20240308,145100,84882830,10990,10990,10990,10990,1
|
|
20240308,145000,84871840,10980,10980,10980,10980,0
|
|
20240308,144900,84871840,10980,10980,10980,10980,0
|
|
20240308,144800,84871840,10980,10980,10980,10980,0
|
|
20240308,144700,84871840,10980,10980,10980,10980,0
|
|
20240308,144600,84871840,10980,10990,10990,10980,197
|
|
20240308,144500,82708320,10990,10990,10990,10990,0
|
|
20240308,144400,82708320,10990,10990,10990,10990,0
|
|
20240308,144300,82708320,10990,10990,10990,10990,57
|
|
20240308,144200,82081890,10990,10990,10990,10990,0
|
|
20240308,144100,82081890,10990,10990,10990,10990,0
|
|
20240308,144000,82081890,10990,10990,10990,10990,10
|
|
20240308,143900,81971990,10990,10990,10990,10990,0
|
|
20240308,143800,81971990,10990,10990,10990,10990,2
|
|
20240308,143700,81950010,10990,10990,10990,10990,0
|
|
20240308,143600,81950010,10990,10990,10990,10990,0
|
|
20240308,143500,81950010,10990,10990,10990,10990,21
|
|
20240308,143400,81719220,10990,11000,11000,10990,110
|
|
20240308,143300,80510290,11000,11000,11000,11000,90
|
|
20240308,143200,79520290,11000,11000,11000,11000,0
|
|
20240308,143100,79520290,11000,11000,11000,11000,0
|
|
20240308,143000,79520290,11000,11000,11000,11000,0
|
|
20240308,142900,79520290,11000,11000,11000,11000,1
|
|
20240308,142800,79509290,11010,11010,11010,11010,0
|
|
20240308,142700,79509290,11010,11010,11010,11010,0
|
|
20240308,142600,79509290,11010,11010,11010,11010,2
|
|
20240308,142500,79487270,11010,11010,11010,11010,600
|
|
20240308,142400,72881270,10990,10990,10990,10990,0
|
|
20240308,142300,72881270,10990,10990,10990,10990,1
|
|
20240308,142200,72870280,11010,11010,11010,11010,0
|
|
20240308,142100,72870280,11010,11010,11010,11010,0
|
|
20240308,142000,72870280,11010,11010,11010,11010,0
|
|
20240308,141900,72870280,11010,11010,11010,11010,0
|
|
20240308,141800,72870280,11010,11010,11010,11010,5
|
|
20240308,141700,72815230,11010,11010,11010,11010,0
|
|
20240308,141600,72815230,11010,11010,11010,11010,48
|
|
20240308,141500,72286750,11000,11000,11000,11000,0
|
|
20240308,141400,72286750,11000,11000,11000,11000,0
|
|
20240308,141300,72286750,11000,11000,11000,11000,0
|
|
20240308,141200,72286750,11000,11000,11000,11000,0
|
|
20240308,141100,72286750,11000,11000,11000,11000,0
|
|
20240308,141000,72286750,11000,11000,11000,11000,146
|
|
20240308,140900,70680750,11000,11000,11000,11000,0
|
|
20240308,140800,70680750,11000,11000,11000,11000,0
|
|
20240308,140700,70680750,11000,11000,11000,11000,0
|
|
20240308,140600,70680750,11000,11000,11000,11000,17
|
|
20240308,140500,70493750,11000,11000,11000,11000,20
|
|
20240308,140400,70273750,11000,11000,11000,11000,0
|
|
20240308,140300,70273750,11000,11000,11000,11000,0
|
|
20240308,140200,70273750,11000,11000,11000,11000,395
|
|
20240308,140100,65928750,10970,10970,10970,10970,0
|
|
20240308,140000,65928750,10970,10970,10970,10970,0
|
|
20240308,135900,65928750,10970,10970,10970,10970,0
|
|
20240308,135800,65928750,10970,10970,10970,10970,0
|
|
20240308,135700,65928750,10970,10970,10970,10970,0
|
|
20240308,135600,65928750,10970,10970,10970,10970,0
|
|
20240308,135500,65928750,10970,10970,10970,10970,3
|
|
20240308,135400,65895840,10970,10970,10970,10970,0
|
|
20240308,135300,65895840,10970,10970,10970,10970,0
|
|
20240308,135200,65895840,10970,10970,10970,10970,0
|
|
20240308,135100,65895840,10970,10970,10970,10970,0
|
|
20240308,135000,65895840,10970,10970,10970,10970,0
|
|
20240308,134900,65895840,10970,10970,10970,10970,46
|
|
20240308,134800,65391220,10980,10980,10980,10980,13
|
|
20240308,134700,65248480,10990,10990,10990,10990,9
|
|
20240308,134600,65149570,10990,10990,10990,10990,0
|
|
20240308,134500,65149570,10990,10990,10990,10990,1
|
|
20240308,134400,65138580,11000,11000,11000,11000,0
|
|
20240308,134300,65138580,11000,11000,11000,11000,0
|
|
20240308,134200,65138580,11000,11000,11000,11000,4
|
|
20240308,134100,65094580,11000,11000,11000,11000,2
|
|
20240308,134000,65072580,11000,10990,11000,10990,350
|
|
20240308,133900,61222740,10980,10980,10980,10980,1
|
|
20240308,133800,61211760,10980,10980,10980,10980,0
|
|
20240308,133700,61211760,10980,10980,10980,10980,0
|
|
20240308,133600,61211760,10980,10980,10980,10980,1
|
|
20240308,133500,61200780,10990,10990,10990,10990,0
|
|
20240308,133400,61200780,10990,10990,10990,10990,0
|
|
20240308,133300,61200780,10990,10990,10990,10990,1
|
|
20240308,133200,61189790,10980,10980,10980,10980,100
|
|
20240308,133100,60091790,10990,10980,10990,10980,101
|
|
20240308,133000,58981810,10980,10980,10980,10980,0
|
|
20240308,132900,58981810,10980,10980,10980,10980,0
|
|
20240308,132800,58981810,10980,10980,10980,10980,1
|
|
20240308,132700,58970830,10990,10980,10990,10980,3
|
|
20240308,132600,58937870,10980,10980,10980,10980,1
|
|
20240308,132500,58926890,10990,10980,10990,10980,129
|
|
20240308,132400,57510450,10990,10980,10990,10980,111
|
|
20240308,132300,56290570,10980,10980,10980,10980,0
|
|
20240308,132200,56290570,10980,10980,10980,10980,0
|
|
20240308,132100,56290570,10980,10980,10980,10980,0
|
|
20240308,132000,56290570,10980,10980,10980,10980,0
|
|
20240308,131900,56290570,10980,10980,10980,10980,0
|
|
20240308,131800,56290570,10980,10980,10980,10980,0
|
|
20240308,131700,56290570,10980,10980,10980,10980,0
|
|
20240308,131600,56290570,10980,10980,10980,10980,1
|
|
20240308,131500,56279590,10990,10990,10990,10990,0
|
|
20240308,131400,56279590,10990,10990,10990,10990,70
|
|
20240308,131300,55510290,10990,10990,10990,10990,0
|
|
20240308,131200,55510290,10990,10990,10990,10990,123
|
|
20240308,131100,54158520,11000,11000,11000,11000,0
|
|
20240308,131000,54158520,11000,11000,11000,11000,0
|
|
20240308,130900,54158520,11000,11000,11000,11000,0
|
|
20240308,130800,54158520,11000,11000,11000,11000,0
|
|
20240308,130700,54158520,11000,11000,11000,11000,1
|
|
20240308,130600,54147520,11000,11000,11000,11000,561
|
|
20240308,130500,47976520,11010,11010,11010,11010,0
|
|
20240308,130400,47976520,11010,11010,11010,11010,0
|
|
20240308,130300,47976520,11010,11010,11010,11010,0
|
|
20240308,130200,47976520,11010,11010,11010,11010,0
|
|
20240308,130100,47976520,11010,11010,11010,11010,0
|
|
20240308,130000,47976520,11010,11010,11010,11010,0
|
|
20240308,125900,47976520,11010,11010,11010,11010,0
|
|
20240308,125800,47976520,11010,11010,11010,11010,0
|
|
20240308,125700,47976520,11010,11010,11010,11010,0
|
|
20240308,125600,47976520,11010,11010,11010,11010,18
|
|
20240308,125500,47778340,11000,11000,11000,11000,0
|
|
20240308,125400,47778340,11000,11000,11000,11000,0
|
|
20240308,125300,47778340,11000,11000,11000,11000,0
|
|
20240308,125200,47778340,11000,11000,11000,11000,0
|
|
20240308,125100,47778340,11000,11000,11000,11000,0
|
|
20240308,125000,47778340,11000,11000,11000,11000,0
|
|
20240308,124900,47778340,11000,11000,11000,11000,0
|
|
20240308,124800,47778340,11000,11000,11000,11000,1
|
|
20240308,124700,47767340,11000,11000,11000,11000,20
|
|
20240308,124600,47547340,11000,11000,11000,11000,0
|
|
20240308,124500,47547340,11000,11000,11000,11000,0
|
|
20240308,124400,47547340,11000,11000,11000,11000,0
|
|
20240308,124300,47547340,11000,11000,11000,11000,0
|
|
20240308,124200,47547340,11000,11000,11000,11000,0
|
|
20240308,124100,47547340,11000,11000,11000,11000,0
|
|
20240308,124000,47547340,11000,11000,11000,11000,0
|
|
20240308,123900,47547340,11000,11000,11000,11000,0
|
|
20240308,123800,47547340,11000,11000,11000,11000,0
|
|
20240308,123700,47547340,11000,10990,11000,10990,328
|
|
20240308,123600,43939350,10990,10990,10990,10990,0
|
|
20240308,123500,43939350,10990,10990,10990,10990,0
|
|
20240308,123400,43939350,10990,10990,10990,10990,1
|
|
20240308,123300,43928360,10990,10990,10990,10990,0
|
|
20240308,123200,43928360,10990,10990,10990,10990,1
|
|
20240308,123100,43917370,11000,10990,11000,10990,9
|
|
20240308,123000,43818380,10990,10990,10990,10990,4
|
|
20240308,122900,43774420,11000,11000,11000,11000,65
|
|
20240308,122800,43059420,11000,11000,11000,11000,1
|
|
20240308,122700,43048420,11000,11000,11000,11000,1
|
|
20240308,122600,43037420,11000,11000,11000,11000,70
|
|
20240308,122500,42267420,11010,11010,11010,11010,1
|
|
20240308,122400,42256410,11010,11010,11010,11010,0
|
|
20240308,122300,42256410,11010,11010,11010,11010,0
|
|
20240308,122200,42256410,11010,11010,11010,11010,1
|
|
20240308,122100,42245400,11010,11010,11010,11010,1
|
|
20240308,122000,42234390,11000,11000,11000,11000,0
|
|
20240308,121900,42234390,11000,11000,11000,11000,0
|
|
20240308,121800,42234390,11000,11000,11000,11000,1
|
|
20240308,121700,42223390,11000,11000,11000,11000,0
|
|
20240308,121600,42223390,11000,11000,11000,11000,0
|
|
20240308,121500,42223390,11000,11000,11000,11000,5
|
|
20240308,121400,42168390,11000,11000,11000,11000,0
|
|
20240308,121300,42168390,11000,11000,11000,11000,0
|
|
20240308,121200,42168390,11000,11000,11000,11000,1
|
|
20240308,121100,42157390,11000,11000,11000,11000,0
|
|
20240308,121000,42157390,11000,11000,11000,11000,0
|
|
20240308,120900,42157390,11000,11000,11000,11000,1
|
|
20240308,120800,42146390,11000,11000,11000,11000,0
|
|
20240308,120700,42146390,11000,11000,11000,11000,0
|
|
20240308,120600,42146390,11000,11000,11000,11000,1
|
|
20240308,120500,42135390,11000,11000,11000,11000,0
|
|
20240308,120400,42135390,11000,11000,11000,11000,0
|
|
20240308,120300,42135390,11000,11000,11000,11000,1
|
|
20240308,120200,42124390,11000,11000,11000,11000,1
|
|
20240308,120100,42113390,11000,11000,11000,11000,0
|
|
20240308,120000,42113390,11000,11000,11000,11000,150
|
|
20240308,115900,40463390,11000,11000,11000,11000,0
|
|
20240308,115800,40463390,11000,11010,11010,11000,5
|
|
20240308,115700,40408360,11010,11010,11010,11010,0
|
|
20240308,115600,40408360,11010,11010,11010,11010,0
|
|
20240308,115500,40408360,11010,11010,11010,11010,0
|
|
20240308,115400,40408360,11010,11010,11010,11010,0
|
|
20240308,115300,40408360,11010,11010,11010,11010,0
|
|
20240308,115200,40408360,11010,11010,11010,11010,0
|
|
20240308,115100,40408360,11010,11010,11010,11010,0
|
|
20240308,115000,40408360,11010,11010,11010,11010,0
|
|
20240308,114900,40408360,11010,11010,11010,11010,0
|
|
20240308,114800,40408360,11010,11010,11010,11010,0
|
|
20240308,114700,40408360,11010,11010,11010,11010,0
|
|
20240308,114600,40408360,11010,11000,11010,11000,11
|
|
20240308,114500,40287260,11010,11010,11010,11010,20
|
|
20240308,114400,40067060,11000,11000,11000,11000,0
|
|
20240308,114300,40067060,11000,11000,11000,11000,201
|
|
20240308,114200,37856060,11010,11010,11010,11010,1
|
|
20240308,114100,37845050,11000,11000,11000,11000,0
|
|
20240308,114000,37845050,11000,11000,11000,11000,0
|
|
20240308,113900,37845050,11000,11000,11000,11000,0
|
|
20240308,113800,37845050,11000,11000,11000,11000,0
|
|
20240308,113700,37845050,11000,11000,11000,11000,0
|
|
20240308,113600,37845050,11000,11000,11000,11000,0
|
|
20240308,113500,37845050,11000,11000,11000,11000,0
|
|
20240308,113400,37845050,11000,11000,11000,11000,0
|
|
20240308,113300,37845050,11000,11010,11010,11000,12
|
|
20240308,113200,37713040,11010,11010,11010,11010,0
|
|
20240308,113100,37713040,11010,11010,11010,11010,0
|
|
20240308,113000,37713040,11010,11010,11010,11010,46
|
|
20240308,112900,37206580,11000,11000,11000,11000,0
|
|
20240308,112800,37206580,11000,11000,11000,11000,0
|
|
20240308,112700,37206580,11000,11000,11000,11000,25
|
|
20240308,112600,36931580,11000,11000,11000,11000,0
|
|
20240308,112500,36931580,11000,11000,11000,11000,9
|
|
20240308,112400,36832580,11000,11000,11000,11000,0
|
|
20240308,112300,36832580,11000,11000,11000,11000,0
|
|
20240308,112200,36832580,11000,11000,11000,11000,0
|
|
20240308,112100,36832580,11000,11000,11000,11000,0
|
|
20240308,112000,36832580,11000,11000,11000,11000,0
|
|
20240308,111900,36832580,11000,11000,11000,11000,0
|
|
20240308,111800,36832580,11000,11000,11000,11000,0
|
|
20240308,111700,36832580,11000,11000,11000,11000,0
|
|
20240308,111600,36832580,11000,11000,11000,11000,0
|
|
20240308,111500,36832580,11000,11000,11000,11000,0
|
|
20240308,111400,36832580,11000,11000,11000,11000,0
|
|
20240308,111300,36832580,11000,11000,11000,11000,0
|
|
20240308,111200,36832580,11000,11000,11000,11000,0
|
|
20240308,111100,36832580,11000,11000,11000,11000,0
|
|
20240308,111000,36832580,11000,11000,11000,11000,0
|
|
20240308,110900,36832580,11000,11000,11000,11000,0
|
|
20240308,110800,36832580,11000,11000,11000,11000,0
|
|
20240308,110700,36832580,11000,11000,11000,11000,0
|
|
20240308,110600,36832580,11000,11000,11000,11000,0
|
|
20240308,110500,36832580,11000,11000,11000,11000,0
|
|
20240308,110400,36832580,11000,11000,11000,11000,0
|
|
20240308,110300,36832580,11000,11000,11000,11000,156
|
|
20240308,110200,35116580,10990,10990,10990,10990,0
|
|
20240308,110100,35116580,10990,10990,10990,10990,3
|
|
20240308,110000,35083610,10990,10990,10990,10990,0
|
|
20240308,105900,35083610,10990,10990,10990,10990,0
|
|
20240308,105800,35083610,10990,10990,10990,10990,2
|
|
20240308,105700,35061630,11000,11000,11000,11000,25
|
|
20240308,105600,34786630,11000,11000,11000,11000,100
|
|
20240308,105500,33686630,11000,11000,11000,11000,0
|
|
20240308,105400,33686630,11000,11000,11000,11000,30
|
|
20240308,105300,33356630,11000,11000,11000,11000,0
|
|
20240308,105200,33356630,11000,11000,11000,11000,0
|
|
20240308,105100,33356630,11000,11010,11010,11000,2
|
|
20240308,105000,33334620,11010,11010,11010,11010,34
|
|
20240308,104900,32960280,11010,11010,11010,11010,0
|
|
20240308,104800,32960280,11010,11010,11010,11010,1
|
|
20240308,104700,32949270,11010,11010,11010,11010,2
|
|
20240308,104600,32927250,11010,11010,11010,11010,2
|
|
20240308,104500,32905230,11010,11010,11010,11010,1
|
|
20240308,104400,32894220,11020,11020,11020,11020,10
|
|
20240308,104300,32784020,11020,11020,11020,11020,0
|
|
20240308,104200,32784020,11020,11020,11020,11020,31
|
|
20240308,104100,32442400,11020,11020,11020,11020,3
|
|
20240308,104000,32409340,11020,11020,11020,11020,200
|
|
20240308,103900,30205340,11020,11020,11020,11020,2
|
|
20240308,103800,30183300,11020,11040,11040,11020,563
|
|
20240308,103700,23972620,11040,11040,11040,11040,14
|
|
20240308,103600,23818060,11040,11040,11040,11040,11
|
|
20240308,103500,23696620,11030,11040,11040,11030,32
|
|
20240308,103400,23343390,11030,11040,11040,11030,50
|
|
20240308,103300,22791400,11030,11030,11030,11030,1
|
|
20240308,103200,22780370,11030,11030,11030,11030,0
|
|
20240308,103100,22780370,11030,11030,11030,11030,0
|
|
20240308,103000,22780370,11030,11030,11030,11030,100
|
|
20240308,102900,21677370,11020,11020,11020,11020,0
|
|
20240308,102800,21677370,11020,11020,11020,11020,1
|
|
20240308,102700,21666350,11020,11020,11020,11020,1
|
|
20240308,102600,21655330,11020,11020,11020,11020,1
|
|
20240308,102500,21644310,11020,11020,11020,11010,41
|
|
20240308,102400,21192800,11020,11020,11020,11020,0
|
|
20240308,102300,21192800,11020,11020,11020,11020,1
|
|
20240308,102200,21181780,11030,11030,11030,11030,0
|
|
20240308,102100,21181780,11030,11030,11030,11030,1
|
|
20240308,102000,21170750,11010,11010,11010,11010,5
|
|
20240308,101900,21115700,11010,11010,11010,11010,0
|
|
20240308,101800,21115700,11010,11010,11010,11010,0
|
|
20240308,101700,21115700,11010,11010,11010,11010,0
|
|
20240308,101600,21115700,11010,11010,11010,11010,1
|
|
20240308,101500,21104690,11010,11010,11010,11010,0
|
|
20240308,101400,21104690,11010,11010,11010,11010,2
|
|
20240308,101300,21082670,11010,11010,11010,11010,0
|
|
20240308,101200,21082670,11010,11010,11010,11010,2
|
|
20240308,101100,21060650,11030,11030,11030,11030,0
|
|
20240308,101000,21060650,11030,11030,11030,11030,0
|
|
20240308,100900,21060650,11030,11040,11040,11030,40
|
|
20240308,100800,20619240,11040,11040,11040,11040,1
|
|
20240308,100700,20608200,11030,11030,11030,11030,0
|
|
20240308,100600,20608200,11030,11030,11030,11030,2
|
|
20240308,100500,20586140,11050,11050,11050,11050,0
|
|
20240308,100400,20586140,11050,11050,11050,11050,0
|
|
20240308,100300,20586140,11050,11050,11050,11050,0
|
|
20240308,100200,20586140,11050,11040,11050,11040,2
|
|
20240308,100100,20564050,11030,11030,11030,11030,1
|
|
20240308,100000,20553020,11030,11030,11030,11030,1
|
|
20240308,095900,20541990,11040,11050,11050,11040,7
|
|
20240308,095800,20464660,11040,11040,11040,11040,1
|
|
20240308,095700,20453620,11040,11040,11040,11040,0
|
|
20240308,095600,20453620,11040,11040,11040,11040,4
|
|
20240308,095500,20409460,11040,11040,11040,11040,1
|
|
20240308,095400,20398420,11050,11050,11050,11050,1
|
|
20240308,095300,20387370,11040,11040,11040,11040,0
|
|
20240308,095200,20387370,11040,11040,11040,11040,3
|
|
20240308,095100,20354250,11040,11040,11040,11040,0
|
|
20240308,095000,20354250,11040,11040,11040,11040,0
|
|
20240308,094900,20354250,11040,11040,11040,11040,3
|
|
20240308,094800,20321130,11040,11040,11040,11040,0
|
|
20240308,094700,20321130,11040,11040,11040,11040,0
|
|
20240308,094600,20321130,11040,11040,11050,11040,3
|
|
20240308,094500,20288000,11040,11030,11050,11030,4
|
|
20240308,094400,20243840,11040,11030,11040,11030,2
|
|
20240308,094300,20221770,11030,11030,11040,11030,3
|
|
20240308,094200,20188670,11040,11040,11040,11040,0
|
|
20240308,094100,20188670,11040,11030,11050,11030,14
|
|
20240308,094000,20034030,11040,11010,11040,11010,35
|
|
20240308,093900,19647750,11000,11000,11000,11000,15
|
|
20240308,093800,19482750,11000,11000,11000,11000,69
|
|
20240308,093700,18723750,11000,11010,11030,11000,35
|
|
20240308,093600,18338370,11030,11030,11030,11030,0
|
|
20240308,093500,18338370,11030,11030,11030,11030,0
|
|
20240308,093400,18338370,11030,11030,11030,11030,0
|
|
20240308,093300,18338370,11030,11030,11030,11030,2
|
|
20240308,093200,18316310,11040,11010,11040,11010,4
|
|
20240308,093100,18272180,10980,10980,10980,10980,0
|
|
20240308,093000,18272180,10980,10980,10980,10980,0
|
|
20240308,092900,18272180,10980,10980,10980,10980,0
|
|
20240308,092800,18272180,10980,10980,10980,10980,7
|
|
20240308,092700,18195320,10980,10980,10980,10980,450
|
|
20240308,092600,13254320,10980,10980,10980,10980,0
|
|
20240308,092500,13254320,10980,10980,10980,10980,3
|
|
20240308,092400,13221380,10960,10990,11000,10960,231
|
|
20240308,092300,10687460,10990,10990,10990,10990,1
|
|
20240308,092200,10676470,10990,10990,10990,10990,0
|
|
20240308,092100,10676470,10990,10990,10990,10990,0
|
|
20240308,092000,10676470,10990,10990,10990,10990,6
|
|
20240308,091900,10610530,10980,10980,10980,10980,3
|
|
20240308,091800,10577590,10980,10980,10980,10980,8
|
|
20240308,091700,10489750,10980,10980,10980,10980,95
|
|
20240308,091600,9446650,10960,10980,10980,10960,132
|
|
20240308,091500,7998640,10980,10970,10980,10970,80
|
|
20240308,091400,7120310,10970,11000,11000,10970,94
|
|
20240308,091300,6087090,11000,11000,11000,11000,100
|
|
20240308,091200,4987090,11040,11040,11040,11040,0
|
|
20240308,091100,4987090,11040,11040,11040,11040,0
|
|
20240308,091000,4987090,11040,11010,11070,11000,294
|
|
20240308,090900,1736790,11070,11070,11070,11070,23
|
|
20240308,090800,1482180,11000,11010,11010,11000,27
|
|
20240308,090700,1185130,11070,11070,11070,11070,0
|
|
20240308,090600,1185130,11070,11070,11070,11070,16
|
|
20240308,090500,1008010,11070,11070,11070,11070,4
|
|
20240308,090400,963730,11070,11070,11070,11070,30
|
|
20240308,090300,631630,11080,11080,11080,11080,0
|
|
20240308,090200,631630,11080,11080,11080,11080,0
|
|
20240308,090100,631630,11080,11080,11080,11080,24
|
|
20240308,090000,365710,11090,11080,11090,11080,33
|