687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,202400,305187140,10250,10250,10250,10250,1614
|
|
20240315,202300,305187140,10250,10250,10250,10250,0
|
|
20240315,202200,305187140,10250,10250,10250,10250,0
|
|
20240315,202100,305187140,10250,10250,10250,10250,0
|
|
20240315,202000,305187140,10250,10250,10250,10250,0
|
|
20240315,201900,305187140,10250,10250,10250,10250,0
|
|
20240315,201800,305187140,10250,10250,10250,10250,0
|
|
20240315,201700,305187140,10250,10250,10250,10250,0
|
|
20240315,201600,305187140,10250,10250,10250,10250,0
|
|
20240315,201500,305187140,10250,10250,10250,10250,0
|
|
20240315,201400,305187140,10250,10250,10250,10250,0
|
|
20240315,201300,305187140,10250,10250,10250,10250,0
|
|
20240315,201200,305187140,10250,10250,10250,10250,0
|
|
20240315,201100,305187140,10250,10250,10250,10250,0
|
|
20240315,201000,305187140,10250,10250,10250,10250,0
|
|
20240315,200900,305187140,10250,10250,10250,10250,0
|
|
20240315,200800,305187140,10250,10250,10250,10250,0
|
|
20240315,200700,305187140,10250,10250,10250,10250,0
|
|
20240315,200600,305187140,10250,10250,10250,10250,0
|
|
20240315,200500,305187140,10250,10250,10250,10250,0
|
|
20240315,200400,305187140,10250,10250,10250,10250,0
|
|
20240315,200300,305187140,10250,10250,10250,10250,0
|
|
20240315,200200,305187140,10250,10250,10250,10250,0
|
|
20240315,200100,305187140,10250,10250,10250,10250,0
|
|
20240315,200000,305187140,10250,10250,10250,10250,0
|
|
20240315,195900,305187140,10250,10250,10250,10250,0
|
|
20240315,195800,305187140,10250,10250,10250,10250,0
|
|
20240315,195700,305187140,10250,10250,10250,10250,0
|
|
20240315,195600,305187140,10250,10250,10250,10250,0
|
|
20240315,195500,305187140,10250,10250,10250,10250,0
|
|
20240315,195400,305187140,10250,10250,10250,10250,1614
|
|
20240315,195300,305187140,10250,10250,10250,10250,0
|
|
20240315,195200,305187140,10250,10250,10250,10250,0
|
|
20240315,195100,305187140,10250,10250,10250,10250,0
|
|
20240315,195000,305187140,10250,10250,10250,10250,0
|
|
20240315,194900,305187140,10250,10250,10250,10250,0
|
|
20240315,194800,305187140,10250,10250,10250,10250,0
|
|
20240315,194700,305187140,10250,10250,10250,10250,0
|
|
20240315,194600,305187140,10250,10250,10250,10250,0
|
|
20240315,194500,305187140,10250,10250,10250,10250,0
|
|
20240315,194400,305187140,10250,10250,10250,10250,0
|
|
20240315,194300,305187140,10250,10250,10250,10250,0
|
|
20240315,194200,305187140,10250,10250,10250,10250,0
|
|
20240315,194100,305187140,10250,10250,10250,10250,0
|
|
20240315,194000,305187140,10250,10250,10250,10250,0
|
|
20240315,193900,305187140,10250,10250,10250,10250,0
|
|
20240315,193800,305187140,10250,10250,10250,10250,0
|
|
20240315,193700,305187140,10250,10250,10250,10250,0
|
|
20240315,193600,305187140,10250,10250,10250,10250,0
|
|
20240315,193500,305187140,10250,10250,10250,10250,0
|
|
20240315,193400,305187140,10250,10250,10250,10250,0
|
|
20240315,193300,305187140,10250,10250,10250,10250,0
|
|
20240315,193200,305187140,10250,10250,10250,10250,0
|
|
20240315,193100,305187140,10250,10250,10250,10250,0
|
|
20240315,193000,305187140,10250,10250,10250,10250,0
|
|
20240315,192900,305187140,10250,10250,10250,10250,0
|
|
20240315,192800,305187140,10250,10250,10250,10250,0
|
|
20240315,192700,305187140,10250,10250,10250,10250,0
|
|
20240315,192600,305187140,10250,10250,10250,10250,0
|
|
20240315,192500,305187140,10250,10250,10250,10250,0
|
|
20240315,192400,305187140,10250,10250,10250,10250,1614
|
|
20240315,192300,305187140,10250,10250,10250,10250,0
|
|
20240315,192200,305187140,10250,10250,10250,10250,0
|
|
20240315,192100,305187140,10250,10250,10250,10250,0
|
|
20240315,192000,305187140,10250,10250,10250,10250,0
|
|
20240315,191900,305187140,10250,10250,10250,10250,0
|
|
20240315,191800,305187140,10250,10250,10250,10250,0
|
|
20240315,191700,305187140,10250,10250,10250,10250,0
|
|
20240315,191600,305187140,10250,10250,10250,10250,0
|
|
20240315,191500,305187140,10250,10250,10250,10250,0
|
|
20240315,191400,305187140,10250,10250,10250,10250,0
|
|
20240315,191300,305187140,10250,10250,10250,10250,0
|
|
20240315,191200,305187140,10250,10250,10250,10250,0
|
|
20240315,191100,305187140,10250,10250,10250,10250,0
|
|
20240315,191000,305187140,10250,10250,10250,10250,0
|
|
20240315,190900,305187140,10250,10250,10250,10250,0
|
|
20240315,190800,305187140,10250,10250,10250,10250,0
|
|
20240315,190700,305187140,10250,10250,10250,10250,0
|
|
20240315,190600,305187140,10250,10250,10250,10250,0
|
|
20240315,190500,305187140,10250,10250,10250,10250,0
|
|
20240315,190400,305187140,10250,10250,10250,10250,0
|
|
20240315,190300,305187140,10250,10250,10250,10250,0
|
|
20240315,190200,305187140,10250,10250,10250,10250,0
|
|
20240315,190100,305187140,10250,10250,10250,10250,0
|
|
20240315,190000,305187140,10250,10250,10250,10250,0
|
|
20240315,185900,305187140,10250,10250,10250,10250,0
|
|
20240315,185800,305187140,10250,10250,10250,10250,0
|
|
20240315,185700,305187140,10250,10250,10250,10250,0
|
|
20240315,185600,305187140,10250,10250,10250,10250,0
|
|
20240315,185500,305187140,10250,10250,10250,10250,0
|
|
20240315,185400,305187140,10250,10250,10250,10250,1614
|
|
20240315,185300,305187140,10250,10250,10250,10250,0
|
|
20240315,185200,305187140,10250,10250,10250,10250,0
|
|
20240315,185100,305187140,10250,10250,10250,10250,0
|
|
20240315,185000,305187140,10250,10250,10250,10250,0
|
|
20240315,184900,305187140,10250,10250,10250,10250,0
|
|
20240315,184800,305187140,10250,10250,10250,10250,0
|
|
20240315,184700,305187140,10250,10250,10250,10250,0
|
|
20240315,184600,305187140,10250,10250,10250,10250,0
|
|
20240315,184500,305187140,10250,10250,10250,10250,0
|
|
20240315,184400,305187140,10250,10250,10250,10250,0
|
|
20240315,184300,305187140,10250,10250,10250,10250,0
|
|
20240315,184200,305187140,10250,10250,10250,10250,0
|
|
20240315,184100,305187140,10250,10250,10250,10250,0
|
|
20240315,184000,305187140,10250,10250,10250,10250,0
|
|
20240315,183900,305187140,10250,10250,10250,10250,0
|
|
20240315,183800,305187140,10250,10250,10250,10250,0
|
|
20240315,183700,305187140,10250,10250,10250,10250,0
|
|
20240315,183600,305187140,10250,10250,10250,10250,0
|
|
20240315,183500,305187140,10250,10250,10250,10250,0
|
|
20240315,183400,305187140,10250,10250,10250,10250,0
|
|
20240315,183300,305187140,10250,10250,10250,10250,0
|
|
20240315,183200,305187140,10250,10250,10250,10250,0
|
|
20240315,183100,305187140,10250,10250,10250,10250,0
|
|
20240315,183000,305187140,10250,10250,10250,10250,0
|
|
20240315,182900,305187140,10250,10250,10250,10250,0
|
|
20240315,182800,305187140,10250,10250,10250,10250,0
|
|
20240315,182700,305187140,10250,10250,10250,10250,0
|
|
20240315,182600,305187140,10250,10250,10250,10250,0
|
|
20240315,182500,305187140,10250,10250,10250,10250,0
|
|
20240315,182400,305187140,10250,10250,10250,10250,1614
|
|
20240315,182300,305187140,10250,10250,10250,10250,0
|
|
20240315,182200,305187140,10250,10250,10250,10250,0
|
|
20240315,182100,305187140,10250,10250,10250,10250,0
|
|
20240315,182000,305187140,10250,10250,10250,10250,0
|
|
20240315,181900,305187140,10250,10250,10250,10250,0
|
|
20240315,181800,305187140,10250,10250,10250,10250,0
|
|
20240315,181700,305187140,10250,10250,10250,10250,0
|
|
20240315,181600,305187140,10250,10250,10250,10250,0
|
|
20240315,181500,305187140,10250,10250,10250,10250,0
|
|
20240315,181400,305187140,10250,10250,10250,10250,0
|
|
20240315,181300,305187140,10250,10250,10250,10250,0
|
|
20240315,181200,305187140,10250,10250,10250,10250,0
|
|
20240315,181100,305187140,10250,10250,10250,10250,0
|
|
20240315,181000,305187140,10250,10250,10250,10250,0
|
|
20240315,180900,305187140,10250,10250,10250,10250,0
|
|
20240315,180800,305187140,10250,10250,10250,10250,0
|
|
20240315,180700,305187140,10250,10250,10250,10250,0
|
|
20240315,180600,305187140,10250,10250,10250,10250,0
|
|
20240315,180500,305187140,10250,10250,10250,10250,0
|
|
20240315,180400,305187140,10250,10250,10250,10250,0
|
|
20240315,180300,305187140,10250,10250,10250,10250,0
|
|
20240315,180200,305187140,10250,10250,10250,10250,0
|
|
20240315,180100,305187140,10250,10250,10250,10250,0
|
|
20240315,180000,305187140,10250,10250,10250,10250,0
|
|
20240315,175900,305187140,10250,10250,10250,10250,0
|
|
20240315,175800,305187140,10250,10250,10250,10250,0
|
|
20240315,175700,305187140,10250,10250,10250,10250,0
|
|
20240315,175600,305187140,10250,10250,10250,10250,0
|
|
20240315,175500,305187140,10250,10250,10250,10250,0
|
|
20240315,175400,305187140,10250,10250,10250,10250,1614
|
|
20240315,175300,305187140,10250,10250,10250,10250,0
|
|
20240315,175200,305187140,10250,10250,10250,10250,0
|
|
20240315,175100,305187140,10250,10250,10250,10250,0
|
|
20240315,175000,305187140,10250,10250,10250,10250,0
|
|
20240315,174900,305187140,10250,10250,10250,10250,0
|
|
20240315,174800,305187140,10250,10250,10250,10250,0
|
|
20240315,174700,305187140,10250,10250,10250,10250,0
|
|
20240315,174600,305187140,10250,10250,10250,10250,0
|
|
20240315,174500,305187140,10250,10250,10250,10250,0
|
|
20240315,174400,305187140,10250,10250,10250,10250,0
|
|
20240315,174300,305187140,10250,10250,10250,10250,0
|
|
20240315,174200,305187140,10250,10250,10250,10250,0
|
|
20240315,174100,305187140,10250,10250,10250,10250,0
|
|
20240315,174000,305187140,10250,10250,10250,10250,0
|
|
20240315,173900,305187140,10250,10250,10250,10250,0
|
|
20240315,173800,305187140,10250,10250,10250,10250,0
|
|
20240315,173700,305187140,10250,10250,10250,10250,0
|
|
20240315,173600,305187140,10250,10250,10250,10250,0
|
|
20240315,173500,305187140,10250,10250,10250,10250,0
|
|
20240315,173400,305187140,10250,10250,10250,10250,0
|
|
20240315,173300,305187140,10250,10250,10250,10250,0
|
|
20240315,173200,305187140,10250,10250,10250,10250,0
|
|
20240315,173100,305187140,10250,10250,10250,10250,0
|
|
20240315,173000,305187140,10250,10250,10250,10250,0
|
|
20240315,172900,305187140,10250,10250,10250,10250,0
|
|
20240315,172800,305187140,10250,10250,10250,10250,0
|
|
20240315,172700,305187140,10250,10250,10250,10250,0
|
|
20240315,172600,305187140,10250,10250,10250,10250,0
|
|
20240315,172500,305187140,10250,10250,10250,10250,0
|
|
20240315,172400,305187140,10250,10250,10250,10250,1614
|
|
20240315,172300,305187140,10250,10250,10250,10250,0
|
|
20240315,172200,305187140,10250,10250,10250,10250,0
|
|
20240315,172100,305187140,10250,10250,10250,10250,0
|
|
20240315,172000,305187140,10250,10250,10250,10250,0
|
|
20240315,171900,305187140,10250,10250,10250,10250,0
|
|
20240315,171800,305187140,10250,10250,10250,10250,0
|
|
20240315,171700,305187140,10250,10250,10250,10250,0
|
|
20240315,171600,305187140,10250,10250,10250,10250,0
|
|
20240315,171500,305187140,10250,10250,10250,10250,0
|
|
20240315,171400,305187140,10250,10250,10250,10250,0
|
|
20240315,171300,305187140,10250,10250,10250,10250,0
|
|
20240315,171200,305187140,10250,10250,10250,10250,0
|
|
20240315,171100,305187140,10250,10250,10250,10250,0
|
|
20240315,171000,305187140,10250,10250,10250,10250,0
|
|
20240315,170900,305187140,10250,10250,10250,10250,0
|
|
20240315,170800,305187140,10250,10250,10250,10250,0
|
|
20240315,170700,305187140,10250,10250,10250,10250,0
|
|
20240315,170600,305187140,10250,10250,10250,10250,0
|
|
20240315,170500,305187140,10250,10250,10250,10250,0
|
|
20240315,170400,305187140,10250,10250,10250,10250,0
|
|
20240315,170300,305187140,10250,10250,10250,10250,0
|
|
20240315,170200,305187140,10250,10250,10250,10250,0
|
|
20240315,170100,305187140,10250,10250,10250,10250,0
|
|
20240315,170000,305187140,10250,10250,10250,10250,0
|
|
20240315,165900,305187140,10250,10250,10250,10250,0
|
|
20240315,165800,305187140,10250,10250,10250,10250,0
|
|
20240315,165700,305187140,10250,10250,10250,10250,0
|
|
20240315,165600,305187140,10250,10250,10250,10250,0
|
|
20240315,165500,305187140,10250,10250,10250,10250,0
|
|
20240315,165400,305187140,10250,10250,10250,10250,1614
|
|
20240315,165300,305187140,10250,10250,10250,10250,0
|
|
20240315,165200,305187140,10250,10250,10250,10250,0
|
|
20240315,165100,305187140,10250,10250,10250,10250,0
|
|
20240315,165000,305187140,10250,10250,10250,10250,0
|
|
20240315,164900,305187140,10250,10250,10250,10250,0
|
|
20240315,164800,305187140,10250,10250,10250,10250,0
|
|
20240315,164700,305187140,10250,10250,10250,10250,0
|
|
20240315,164600,305187140,10250,10250,10250,10250,0
|
|
20240315,164500,305187140,10250,10250,10250,10250,0
|
|
20240315,164400,305187140,10250,10250,10250,10250,0
|
|
20240315,164300,305187140,10250,10250,10250,10250,0
|
|
20240315,164200,305187140,10250,10250,10250,10250,0
|
|
20240315,164100,305187140,10250,10250,10250,10250,0
|
|
20240315,164000,305187140,10250,10250,10250,10250,0
|
|
20240315,163900,305187140,10250,10250,10250,10250,0
|
|
20240315,163800,305187140,10250,10250,10250,10250,0
|
|
20240315,163700,305187140,10250,10250,10250,10250,0
|
|
20240315,163600,305187140,10250,10250,10250,10250,0
|
|
20240315,163500,305187140,10250,10250,10250,10250,0
|
|
20240315,163400,305187140,10250,10250,10250,10250,0
|
|
20240315,163300,305187140,10250,10250,10250,10250,0
|
|
20240315,163200,305187140,10250,10250,10250,10250,0
|
|
20240315,163100,305187140,10250,10250,10250,10250,0
|
|
20240315,163000,305187140,10250,10250,10250,10250,0
|
|
20240315,162900,305187140,10250,10250,10250,10250,0
|
|
20240315,162800,305187140,10250,10250,10250,10250,0
|
|
20240315,162700,305187140,10250,10250,10250,10250,0
|
|
20240315,162600,305187140,10250,10250,10250,10250,0
|
|
20240315,162500,305187140,10250,10250,10250,10250,0
|
|
20240315,162400,305187140,10250,10250,10250,10250,1614
|
|
20240315,162300,305187140,10250,10250,10250,10250,0
|
|
20240315,162200,305187140,10250,10250,10250,10250,0
|
|
20240315,162100,305187140,10250,10250,10250,10250,0
|
|
20240315,162000,305187140,10250,10250,10250,10250,0
|
|
20240315,161900,305187140,10250,10250,10250,10250,0
|
|
20240315,161800,305187140,10250,10250,10250,10250,0
|
|
20240315,161700,305187140,10250,10250,10250,10250,0
|
|
20240315,161600,305187140,10250,10250,10250,10250,0
|
|
20240315,161500,305187140,10250,10250,10250,10250,0
|
|
20240315,161400,305187140,10250,10250,10250,10250,0
|
|
20240315,161300,305187140,10250,10250,10250,10250,0
|
|
20240315,161200,305187140,10250,10250,10250,10250,0
|
|
20240315,161100,305187140,10250,10250,10250,10250,0
|
|
20240315,161000,305187140,10250,10250,10250,10250,0
|
|
20240315,160900,305187140,10250,10250,10250,10250,0
|
|
20240315,160800,305187140,10250,10250,10250,10250,0
|
|
20240315,160700,305187140,10250,10250,10250,10250,0
|
|
20240315,160600,305187140,10250,10250,10250,10250,0
|
|
20240315,160500,305187140,10250,10250,10250,10250,0
|
|
20240315,160400,305187140,10250,10250,10250,10250,0
|
|
20240315,160300,305187140,10250,10250,10250,10250,0
|
|
20240315,160200,305187140,10250,10250,10250,10250,0
|
|
20240315,160100,305187140,10250,10250,10250,10250,0
|
|
20240315,160000,305187140,10250,10250,10250,10250,0
|
|
20240315,155900,305187140,10250,10250,10250,10250,0
|
|
20240315,155800,305187140,10250,10250,10250,10250,0
|
|
20240315,155700,305187140,10250,10250,10250,10250,0
|
|
20240315,155600,305187140,10250,10250,10250,10250,0
|
|
20240315,155500,305187140,10250,10250,10250,10250,0
|
|
20240315,155400,305187140,10250,10250,10250,10250,1614
|
|
20240315,155300,305187140,10250,10250,10250,10250,0
|
|
20240315,155200,305187140,10250,10250,10250,10250,0
|
|
20240315,155100,305187140,10250,10250,10250,10250,0
|
|
20240315,155000,305187140,10250,10250,10250,10250,0
|
|
20240315,154900,305187140,10250,10250,10250,10250,0
|
|
20240315,154800,305187140,10250,10250,10250,10250,0
|
|
20240315,154700,305187140,10250,10250,10250,10250,0
|
|
20240315,154600,305187140,10250,10250,10250,10250,0
|
|
20240315,154500,305187140,10250,10250,10250,10250,0
|
|
20240315,154400,305187140,10250,10250,10250,10250,0
|
|
20240315,154300,305187140,10250,10250,10250,10250,0
|
|
20240315,154200,305187140,10250,10250,10250,10250,0
|
|
20240315,154100,305187140,10250,10250,10250,10250,0
|
|
20240315,154000,305187140,10250,10250,10250,10250,0
|
|
20240315,153900,305187140,10250,10250,10250,10250,0
|
|
20240315,153800,305187140,10250,10250,10250,10250,0
|
|
20240315,153700,305187140,10250,10250,10250,10250,0
|
|
20240315,153600,305187140,10250,10250,10250,10250,0
|
|
20240315,153500,305187140,10250,10250,10250,10250,0
|
|
20240315,153400,305187140,10250,10250,10250,10250,0
|
|
20240315,153300,305187140,10250,10250,10250,10250,0
|
|
20240315,153200,305187140,10250,10250,10250,10250,0
|
|
20240315,153100,305187140,10250,10250,10250,10250,0
|
|
20240315,153000,305187140,10250,10250,10250,10250,1614
|
|
20240315,152900,288643640,10250,10250,10250,10250,0
|
|
20240315,152800,288643640,10250,10250,10250,10250,0
|
|
20240315,152700,288643640,10250,10250,10250,10250,0
|
|
20240315,152600,288643640,10250,10250,10250,10250,0
|
|
20240315,152500,288643640,10250,10250,10250,10250,0
|
|
20240315,152400,288643640,10250,10250,10250,10250,0
|
|
20240315,152300,288643640,10250,10250,10250,10250,0
|
|
20240315,152200,288643640,10250,10250,10250,10250,0
|
|
20240315,152100,288643640,10250,10250,10250,10250,0
|
|
20240315,152000,288643640,10250,10250,10250,10250,0
|
|
20240315,151900,288643640,10250,10280,10280,10250,53
|
|
20240315,151800,288099070,10250,10250,10250,10250,9
|
|
20240315,151700,288006820,10270,10250,10270,10250,101
|
|
20240315,151600,286971550,10250,10250,10250,10250,0
|
|
20240315,151500,286971550,10250,10260,10260,10250,10
|
|
20240315,151400,286869040,10270,10270,10270,10270,0
|
|
20240315,151300,286869040,10270,10270,10270,10270,1
|
|
20240315,151200,286858770,10270,10270,10270,10270,1
|
|
20240315,151100,286848500,10250,10250,10270,10250,356
|
|
20240315,151000,283199480,10260,10260,10260,10250,86
|
|
20240315,150900,282317300,10280,10280,10280,10280,0
|
|
20240315,150800,282317300,10280,10280,10280,10280,0
|
|
20240315,150700,282317300,10280,10280,10280,10280,0
|
|
20240315,150600,282317300,10280,10280,10280,10280,0
|
|
20240315,150500,282317300,10280,10280,10280,10280,0
|
|
20240315,150400,282317300,10280,10280,10280,10280,10
|
|
20240315,150300,282214500,10280,10280,10280,10280,0
|
|
20240315,150200,282214500,10280,10280,10280,10280,1
|
|
20240315,150100,282204220,10250,10280,10280,10250,270
|
|
20240315,150000,279435060,10270,10270,10270,10270,1
|
|
20240315,145900,279424790,10280,10280,10280,10280,0
|
|
20240315,145800,279424790,10280,10280,10280,10280,0
|
|
20240315,145700,279424790,10280,10280,10280,10280,18
|
|
20240315,145600,279239750,10280,10280,10280,10280,0
|
|
20240315,145500,279239750,10280,10280,10280,10280,0
|
|
20240315,145400,279239750,10280,10270,10280,10270,33
|
|
20240315,145300,278900820,10260,10270,10270,10260,126
|
|
20240315,145200,277606810,10270,10270,10270,10270,0
|
|
20240315,145100,277606810,10270,10260,10270,10260,13
|
|
20240315,145000,277473420,10270,10270,10270,10270,25
|
|
20240315,144900,277216670,10270,10270,10270,10270,100
|
|
20240315,144800,276189670,10270,10270,10270,10270,27
|
|
20240315,144700,275912380,10270,10270,10270,10270,1
|
|
20240315,144600,275902110,10270,10270,10270,10270,1
|
|
20240315,144500,275891840,10270,10270,10270,10270,0
|
|
20240315,144400,275891840,10270,10270,10270,10270,10
|
|
20240315,144300,275789140,10260,10260,10260,10260,0
|
|
20240315,144200,275789140,10260,10260,10260,10260,0
|
|
20240315,144100,275789140,10260,10260,10260,10260,91
|
|
20240315,144000,274855480,10260,10260,10260,10260,10
|
|
20240315,143900,274752880,10260,10260,10260,10260,153
|
|
20240315,143800,273183100,10260,10260,10260,10260,194
|
|
20240315,143700,271192660,10260,10260,10260,10260,7
|
|
20240315,143600,271120840,10250,10250,10250,10250,0
|
|
20240315,143500,271120840,10250,10250,10250,10250,124
|
|
20240315,143400,269849840,10250,10250,10250,10250,0
|
|
20240315,143300,269849840,10250,10250,10250,10250,0
|
|
20240315,143200,269849840,10250,10250,10250,10250,0
|
|
20240315,143100,269849840,10250,10250,10250,10250,50
|
|
20240315,143000,269337340,10250,10250,10250,10250,0
|
|
20240315,142900,269337340,10250,10250,10250,10250,0
|
|
20240315,142800,269337340,10250,10250,10250,10250,10
|
|
20240315,142700,269234840,10230,10230,10230,10230,0
|
|
20240315,142600,269234840,10230,10230,10230,10230,0
|
|
20240315,142500,269234840,10230,10230,10230,10230,0
|
|
20240315,142400,269234840,10230,10230,10230,10230,0
|
|
20240315,142300,269234840,10230,10230,10230,10230,35
|
|
20240315,142200,268876790,10250,10250,10250,10250,1
|
|
20240315,142100,268866540,10240,10250,10250,10240,11
|
|
20240315,142000,268753800,10230,10230,10230,10230,0
|
|
20240315,141900,268753800,10230,10230,10230,10230,0
|
|
20240315,141800,268753800,10230,10230,10230,10230,0
|
|
20240315,141700,268753800,10230,10250,10250,10230,1341
|
|
20240315,141600,255024030,10260,10260,10260,10260,0
|
|
20240315,141500,255024030,10260,10250,10260,10250,3
|
|
20240315,141400,254993260,10240,10240,10240,10240,0
|
|
20240315,141300,254993260,10240,10240,10240,10240,0
|
|
20240315,141200,254993260,10240,10240,10240,10240,0
|
|
20240315,141100,254993260,10240,10240,10240,10240,27
|
|
20240315,141000,254716780,10240,10260,10260,10240,695
|
|
20240315,140900,247586560,10260,10260,10260,10260,0
|
|
20240315,140800,247586560,10260,10260,10260,10260,0
|
|
20240315,140700,247586560,10260,10260,10260,10260,0
|
|
20240315,140600,247586560,10260,10240,10260,10240,14
|
|
20240315,140500,247443170,10240,10240,10240,10240,12
|
|
20240315,140400,247320290,10260,10260,10260,10260,100
|
|
20240315,140300,246294290,10230,10230,10230,10230,0
|
|
20240315,140200,246294290,10230,10230,10230,10230,1
|
|
20240315,140100,246284060,10230,10230,10230,10230,0
|
|
20240315,140000,246284060,10230,10240,10240,10230,238
|
|
20240315,135900,243848490,10240,10240,10240,10240,0
|
|
20240315,135800,243848490,10240,10240,10240,10240,0
|
|
20240315,135700,243848490,10240,10240,10240,10240,0
|
|
20240315,135600,243848490,10240,10240,10240,10240,2
|
|
20240315,135500,243828010,10240,10240,10240,10240,7
|
|
20240315,135400,243756330,10240,10240,10240,10240,193
|
|
20240315,135300,241780010,10230,10230,10230,10230,0
|
|
20240315,135200,241780010,10230,10240,10240,10230,2
|
|
20240315,135100,241759540,10230,10230,10230,10230,0
|
|
20240315,135000,241759540,10230,10230,10230,10230,0
|
|
20240315,134900,241759540,10230,10230,10230,10230,40
|
|
20240315,134800,241350340,10240,10240,10240,10240,1
|
|
20240315,134700,241340100,10230,10230,10230,10220,177
|
|
20240315,134600,239529780,10240,10240,10240,10230,239
|
|
20240315,134500,237083480,10250,10250,10250,10250,0
|
|
20240315,134400,237083480,10250,10250,10250,10250,0
|
|
20240315,134300,237083480,10250,10250,10250,10250,9
|
|
20240315,134200,236991230,10240,10250,10250,10240,1407
|
|
20240315,134100,222575950,10250,10250,10250,10250,0
|
|
20240315,134000,222575950,10250,10270,10270,10250,302
|
|
20240315,133900,219474450,10260,10260,10260,10260,0
|
|
20240315,133800,219474450,10260,10260,10260,10260,412
|
|
20240315,133700,215247330,10260,10260,10260,10260,0
|
|
20240315,133600,215247330,10260,10260,10260,10260,8
|
|
20240315,133500,215165250,10260,10260,10260,10260,7
|
|
20240315,133400,215093430,10260,10270,10270,10260,205
|
|
20240315,133300,212988150,10270,10270,10270,10270,1
|
|
20240315,133200,212977880,10270,10270,10270,10270,1
|
|
20240315,133100,212967610,10280,10260,10280,10260,41
|
|
20240315,133000,212546870,10280,10280,10280,10280,0
|
|
20240315,132900,212546870,10280,10280,10280,10280,0
|
|
20240315,132800,212546870,10280,10280,10280,10280,0
|
|
20240315,132700,212546870,10280,10280,10280,10280,5
|
|
20240315,132600,212495470,10280,10280,10280,10280,0
|
|
20240315,132500,212495470,10280,10280,10280,10280,1
|
|
20240315,132400,212485190,10270,10270,10270,10270,0
|
|
20240315,132300,212485190,10270,10270,10270,10270,2
|
|
20240315,132200,212464650,10260,10260,10260,10260,224
|
|
20240315,132100,210166410,10260,10260,10260,10260,2
|
|
20240315,132000,210145890,10260,10260,10260,10260,1
|
|
20240315,131900,210135630,10250,10250,10250,10250,70
|
|
20240315,131800,209418130,10260,10260,10260,10260,0
|
|
20240315,131700,209418130,10260,10260,10260,10260,0
|
|
20240315,131600,209418130,10260,10260,10260,10260,0
|
|
20240315,131500,209418130,10260,10250,10260,10250,39
|
|
20240315,131400,209018280,10260,10260,10260,10260,1
|
|
20240315,131300,209008020,10260,10260,10260,10260,52
|
|
20240315,131200,208474500,10260,10260,10260,10260,7
|
|
20240315,131100,208402680,10260,10260,10260,10260,1
|
|
20240315,131000,208392420,10260,10260,10260,10260,306
|
|
20240315,130900,205252860,10270,10270,10270,10270,10
|
|
20240315,130800,205150160,10280,10280,10280,10280,0
|
|
20240315,130700,205150160,10280,10280,10280,10280,1
|
|
20240315,130600,205139880,10270,10270,10270,10270,0
|
|
20240315,130500,205139880,10270,10270,10270,10270,0
|
|
20240315,130400,205139880,10270,10270,10270,10270,141
|
|
20240315,130300,203691810,10260,10260,10260,10260,0
|
|
20240315,130200,203691810,10260,10260,10260,10260,164
|
|
20240315,130100,202009170,10260,10260,10260,10260,0
|
|
20240315,130000,202009170,10260,10270,10280,10260,383
|
|
20240315,125900,198077180,10270,10270,10270,10270,0
|
|
20240315,125800,198077180,10270,10270,10270,10270,0
|
|
20240315,125700,198077180,10270,10270,10270,10270,0
|
|
20240315,125600,198077180,10270,10270,10270,10270,0
|
|
20240315,125500,198077180,10270,10270,10270,10270,0
|
|
20240315,125400,198077180,10270,10280,10280,10270,1065
|
|
20240315,125300,187139200,10280,10280,10280,10280,0
|
|
20240315,125200,187139200,10280,10280,10280,10280,0
|
|
20240315,125100,187139200,10280,10280,10280,10280,0
|
|
20240315,125000,187139200,10280,10280,10280,10280,30
|
|
20240315,124900,186830800,10300,10300,10300,10300,1
|
|
20240315,124800,186820500,10290,10290,10290,10290,0
|
|
20240315,124700,186820500,10290,10290,10290,10290,0
|
|
20240315,124600,186820500,10290,10290,10290,10290,0
|
|
20240315,124500,186820500,10290,10290,10290,10290,0
|
|
20240315,124400,186820500,10290,10290,10290,10290,0
|
|
20240315,124300,186820500,10290,10290,10290,10290,11
|
|
20240315,124200,186707310,10290,10290,10290,10290,0
|
|
20240315,124100,186707310,10290,10290,10290,10290,0
|
|
20240315,124000,186707310,10290,10290,10290,10290,0
|
|
20240315,123900,186707310,10290,10290,10290,10290,0
|
|
20240315,123800,186707310,10290,10290,10290,10290,0
|
|
20240315,123700,186707310,10290,10290,10290,10290,0
|
|
20240315,123600,186707310,10290,10290,10290,10290,0
|
|
20240315,123500,186707310,10290,10290,10290,10290,0
|
|
20240315,123400,186707310,10290,10290,10290,10290,0
|
|
20240315,123300,186707310,10290,10280,10290,10280,25
|
|
20240315,123200,186450290,10280,10280,10280,10280,6
|
|
20240315,123100,186388610,10280,10280,10280,10280,0
|
|
20240315,123000,186388610,10280,10280,10280,10280,1
|
|
20240315,122900,186378330,10280,10280,10280,10280,0
|
|
20240315,122800,186378330,10280,10280,10280,10280,0
|
|
20240315,122700,186378330,10280,10280,10280,10280,1
|
|
20240315,122600,186368050,10270,10270,10270,10270,100
|
|
20240315,122500,185341050,10280,10280,10280,10280,8
|
|
20240315,122400,185258810,10270,10270,10270,10270,0
|
|
20240315,122300,185258810,10270,10270,10270,10270,0
|
|
20240315,122200,185258810,10270,10270,10270,10270,100
|
|
20240315,122100,184231810,10280,10280,10280,10280,304
|
|
20240315,122000,181106690,10280,10280,10280,10280,46
|
|
20240315,121900,180633810,10290,10290,10290,10290,22
|
|
20240315,121800,180407430,10290,10290,10290,10290,3
|
|
20240315,121700,180376560,10300,10300,10300,10300,0
|
|
20240315,121600,180376560,10300,10300,10300,10300,0
|
|
20240315,121500,180376560,10300,10300,10300,10300,20
|
|
20240315,121400,180170560,10300,10300,10300,10300,10
|
|
20240315,121300,180067560,10300,10300,10300,10300,0
|
|
20240315,121200,180067560,10300,10300,10300,10300,0
|
|
20240315,121100,180067560,10300,10300,10300,10300,0
|
|
20240315,121000,180067560,10300,10300,10300,10300,0
|
|
20240315,120900,180067560,10300,10300,10300,10300,0
|
|
20240315,120800,180067560,10300,10300,10300,10300,0
|
|
20240315,120700,180067560,10300,10300,10300,10300,0
|
|
20240315,120600,180067560,10300,10300,10300,10300,1
|
|
20240315,120500,180057260,10290,10290,10290,10290,20
|
|
20240315,120400,179851460,10300,10300,10300,10300,0
|
|
20240315,120300,179851460,10300,10300,10300,10300,9
|
|
20240315,120200,179758760,10300,10300,10300,10300,2
|
|
20240315,120100,179738160,10300,10300,10300,10300,0
|
|
20240315,120000,179738160,10300,10300,10300,10300,0
|
|
20240315,115900,179738160,10300,10300,10300,10300,1
|
|
20240315,115800,179727860,10290,10290,10290,10290,4
|
|
20240315,115700,179686700,10300,10300,10300,10300,131
|
|
20240315,115600,178337400,10320,10320,10320,10320,0
|
|
20240315,115500,178337400,10320,10320,10320,10320,1
|
|
20240315,115400,178327080,10310,10310,10310,10310,213
|
|
20240315,115300,176131050,10300,10300,10300,10300,25
|
|
20240315,115200,175873550,10300,10300,10300,10300,0
|
|
20240315,115100,175873550,10300,10300,10300,10300,0
|
|
20240315,115000,175873550,10300,10300,10300,10300,0
|
|
20240315,114900,175873550,10300,10300,10300,10300,0
|
|
20240315,114800,175873550,10300,10300,10300,10300,0
|
|
20240315,114700,175873550,10300,10300,10300,10300,0
|
|
20240315,114600,175873550,10300,10310,10310,10300,3
|
|
20240315,114500,175842640,10320,10320,10320,10320,0
|
|
20240315,114400,175842640,10320,10320,10320,10320,0
|
|
20240315,114300,175842640,10320,10320,10320,10320,0
|
|
20240315,114200,175842640,10320,10290,10360,10290,217
|
|
20240315,114100,173603150,10280,10280,10280,10280,211
|
|
20240315,114000,171434070,10300,10300,10300,10300,0
|
|
20240315,113900,171434070,10300,10300,10300,10300,0
|
|
20240315,113800,171434070,10300,10300,10300,10300,0
|
|
20240315,113700,171434070,10300,10300,10300,10300,0
|
|
20240315,113600,171434070,10300,10310,10310,10300,830
|
|
20240315,113500,162884880,10320,10320,10320,10320,1
|
|
20240315,113400,162874560,10320,10320,10320,10320,0
|
|
20240315,113300,162874560,10320,10320,10320,10320,1
|
|
20240315,113200,162864240,10380,10380,10380,10380,0
|
|
20240315,113100,162864240,10380,10380,10380,10380,0
|
|
20240315,113000,162864240,10380,10380,10380,10380,0
|
|
20240315,112900,162864240,10380,10380,10380,10380,0
|
|
20240315,112800,162864240,10380,10330,10380,10330,4
|
|
20240315,112700,162822820,10330,10390,10390,10330,347
|
|
20240315,112600,159238250,10350,10350,10350,10350,19
|
|
20240315,112500,159041600,10410,10410,10410,10410,0
|
|
20240315,112400,159041600,10410,10410,10410,10410,0
|
|
20240315,112300,159041600,10410,10330,10410,10330,813
|
|
20240315,112200,150635310,10330,10330,10330,10330,0
|
|
20240315,112100,150635310,10330,10330,10330,10330,1
|
|
20240315,112000,150624980,10300,10300,10300,10300,990
|
|
20240315,111900,140427980,10300,10300,10300,10300,10
|
|
20240315,111800,140324980,10330,10330,10330,10330,0
|
|
20240315,111700,140324980,10330,10300,10330,10300,3
|
|
20240315,111600,140294050,10300,10280,10300,10280,141
|
|
20240315,111500,138844490,10250,10260,10260,10250,4474
|
|
20240315,111400,92983290,10270,10280,10280,10270,301
|
|
20240315,111300,89891280,10280,10290,10290,10280,238
|
|
20240315,111200,87444470,10290,10320,10320,10290,1054
|
|
20240315,111100,76589560,10330,10330,10330,10330,0
|
|
20240315,111000,76589560,10330,10330,10330,10330,0
|
|
20240315,110900,76589560,10330,10330,10330,10330,0
|
|
20240315,110800,76589560,10330,10330,10330,10330,1
|
|
20240315,110700,76579230,10320,10320,10320,10320,2
|
|
20240315,110600,76558590,10330,10330,10330,10330,0
|
|
20240315,110500,76558590,10330,10330,10330,10330,0
|
|
20240315,110400,76558590,10330,10330,10330,10330,0
|
|
20240315,110300,76558590,10330,10330,10330,10330,0
|
|
20240315,110200,76558590,10330,10330,10330,10330,1
|
|
20240315,110100,76548260,10330,10330,10330,10330,0
|
|
20240315,110000,76548260,10330,10330,10330,10330,0
|
|
20240315,105900,76548260,10330,10330,10330,10330,0
|
|
20240315,105800,76548260,10330,10330,10330,10330,1
|
|
20240315,105700,76537930,10320,10320,10320,10320,6
|
|
20240315,105600,76476010,10330,10310,10330,10310,469
|
|
20240315,105500,71636250,10310,10320,10320,10310,205
|
|
20240315,105400,69522550,10330,10330,10330,10330,0
|
|
20240315,105300,69522550,10330,10330,10330,10330,0
|
|
20240315,105200,69522550,10330,10330,10330,10330,1
|
|
20240315,105100,69512220,10310,10310,10310,10310,0
|
|
20240315,105000,69512220,10310,10310,10310,10310,0
|
|
20240315,104900,69512220,10310,10310,10310,10310,0
|
|
20240315,104800,69512220,10310,10320,10320,10310,200
|
|
20240315,104700,67450100,10330,10330,10330,10330,0
|
|
20240315,104600,67450100,10330,10330,10330,10330,0
|
|
20240315,104500,67450100,10330,10330,10330,10330,0
|
|
20240315,104400,67450100,10330,10330,10330,10330,0
|
|
20240315,104300,67450100,10330,10330,10330,10330,0
|
|
20240315,104200,67450100,10330,10330,10330,10330,1
|
|
20240315,104100,67439770,10330,10330,10330,10330,1
|
|
20240315,104000,67429440,10330,10310,10330,10300,29
|
|
20240315,103900,67130630,10310,10310,10310,10310,0
|
|
20240315,103800,67130630,10310,10310,10310,10310,101
|
|
20240315,103700,66089320,10320,10320,10320,10320,24
|
|
20240315,103600,65841640,10330,10330,10330,10330,0
|
|
20240315,103500,65841640,10330,10330,10330,10330,1
|
|
20240315,103400,65831310,10330,10330,10330,10330,0
|
|
20240315,103300,65831310,10330,10330,10330,10330,0
|
|
20240315,103200,65831310,10330,10330,10330,10330,0
|
|
20240315,103100,65831310,10330,10330,10330,10330,8
|
|
20240315,103000,65748670,10330,10330,10330,10330,0
|
|
20240315,102900,65748670,10330,10330,10330,10330,3
|
|
20240315,102800,65717680,10330,10330,10330,10330,4
|
|
20240315,102700,65676360,10330,10320,10330,10320,98
|
|
20240315,102600,64664970,10320,10320,10320,10320,13
|
|
20240315,102500,64530810,10330,10320,10330,10320,18
|
|
20240315,102400,64345000,10310,10420,10420,10310,282
|
|
20240315,102300,61432580,10380,10380,10380,10380,200
|
|
20240315,102200,59356580,10390,10360,10430,10360,693
|
|
20240315,102100,52147150,10370,10370,10370,10370,0
|
|
20240315,102000,52147150,10370,10370,10370,10370,0
|
|
20240315,101900,52147150,10370,10370,10370,10370,0
|
|
20240315,101800,52147150,10370,10370,10370,10370,0
|
|
20240315,101700,52147150,10370,10370,10370,10370,0
|
|
20240315,101600,52147150,10370,10370,10370,10370,0
|
|
20240315,101500,52147150,10370,10370,10370,10370,2
|
|
20240315,101400,52126410,10370,10370,10370,10370,0
|
|
20240315,101300,52126410,10370,10370,10370,10370,0
|
|
20240315,101200,52126410,10370,10370,10370,10370,1
|
|
20240315,101100,52116040,10370,10360,10370,10360,509
|
|
20240315,101000,46839640,10360,10360,10360,10360,23
|
|
20240315,100900,46601360,10360,10360,10360,10360,0
|
|
20240315,100800,46601360,10360,10360,10360,10360,1
|
|
20240315,100700,46591000,10360,10360,10360,10360,0
|
|
20240315,100600,46591000,10360,10360,10360,10360,2
|
|
20240315,100500,46570280,10350,10350,10350,10350,96
|
|
20240315,100400,45576680,10350,10350,10350,10350,0
|
|
20240315,100300,45576680,10350,10350,10350,10350,0
|
|
20240315,100200,45576680,10350,10350,10350,10350,50
|
|
20240315,100100,45059180,10350,10350,10350,10350,0
|
|
20240315,100000,45059180,10350,10350,10350,10350,1
|
|
20240315,095900,45048830,10350,10350,10350,10350,0
|
|
20240315,095800,45048830,10350,10350,10350,10350,0
|
|
20240315,095700,45048830,10350,10320,10350,10320,90
|
|
20240315,095600,44120000,10320,10320,10320,10320,2
|
|
20240315,095500,44099360,10300,10300,10300,10300,0
|
|
20240315,095400,44099360,10300,10300,10300,10300,0
|
|
20240315,095300,44099360,10300,10300,10300,10300,0
|
|
20240315,095200,44099360,10300,10300,10300,10300,0
|
|
20240315,095100,44099360,10300,10300,10300,10300,74
|
|
20240315,095000,43337160,10300,10300,10300,10300,0
|
|
20240315,094900,43337160,10300,10310,10320,10290,321
|
|
20240315,094800,40031460,10310,10310,10310,10310,0
|
|
20240315,094700,40031460,10310,10310,10310,10310,50
|
|
20240315,094600,39515960,10310,10310,10310,10310,0
|
|
20240315,094500,39515960,10310,10310,10310,10310,250
|
|
20240315,094400,36938460,10310,10310,10310,10310,0
|
|
20240315,094300,36938460,10310,10330,10330,10310,233
|
|
20240315,094200,34534590,10330,10330,10330,10330,1
|
|
20240315,094100,34524260,10330,10320,10330,10320,2
|
|
20240315,094000,34503610,10300,10300,10300,10300,34
|
|
20240315,093900,34153410,10300,10320,10320,10300,129
|
|
20240315,093800,32824120,10330,10330,10330,10330,47
|
|
20240315,093700,32338610,10350,10350,10350,10350,0
|
|
20240315,093600,32338610,10350,10350,10350,10350,0
|
|
20240315,093500,32338610,10350,10350,10350,10350,0
|
|
20240315,093400,32338610,10350,10350,10350,10350,1
|
|
20240315,093300,32328260,10330,10340,10340,10330,170
|
|
20240315,093200,30571980,10340,10340,10340,10340,0
|
|
20240315,093100,30571980,10340,10340,10340,10340,0
|
|
20240315,093000,30571980,10340,10350,10350,10340,33
|
|
20240315,092900,30230750,10360,10360,10360,10360,0
|
|
20240315,092800,30230750,10360,10370,10370,10360,2
|
|
20240315,092700,30210020,10370,10370,10370,10370,1
|
|
20240315,092600,30199650,10370,10370,10370,10370,0
|
|
20240315,092500,30199650,10370,10370,10370,10370,1
|
|
20240315,092400,30189280,10330,10330,10330,10330,217
|
|
20240315,092300,27947670,10310,10310,10330,10310,69
|
|
20240315,092200,27236260,10310,10320,10320,10310,31
|
|
20240315,092100,26916640,10360,10360,10360,10360,0
|
|
20240315,092000,26916640,10360,10360,10360,10360,1
|
|
20240315,091900,26906280,10300,10360,10360,10300,1793
|
|
20240315,091800,8413330,10360,10360,10360,10360,3
|
|
20240315,091700,8382250,10370,10370,10370,10370,100
|
|
20240315,091600,7345250,10370,10370,10370,10370,0
|
|
20240315,091500,7345250,10370,10370,10370,10370,254
|
|
20240315,091400,4711270,10370,10370,10370,10370,40
|
|
20240315,091300,4296470,10370,10370,10370,10370,0
|
|
20240315,091200,4296470,10370,10380,10380,10370,129
|
|
20240315,091100,2957670,10380,10390,10390,10380,4
|
|
20240315,091000,2916140,10400,10400,10400,10400,6
|
|
20240315,090900,2853740,10400,10400,10400,10400,3
|
|
20240315,090800,2822540,10400,10400,10400,10400,0
|
|
20240315,090700,2822540,10400,10400,10400,10400,0
|
|
20240315,090600,2822540,10400,10400,10400,10400,0
|
|
20240315,090500,2822540,10400,10400,10400,10400,0
|
|
20240315,090400,2822540,10400,10400,10400,10400,2
|
|
20240315,090300,2801740,10400,10410,10410,10400,143
|
|
20240315,090200,1314510,10430,10440,10440,10430,54
|
|
20240315,090100,751270,10440,10430,10440,10430,34
|
|
20240315,090000,396340,10430,10430,10430,10430,38
|