645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,194200,479133480,10220,10220,10220,10220,1117
|
|
20240307,194100,479133480,10220,10220,10220,10220,0
|
|
20240307,194000,479133480,10220,10220,10220,10220,0
|
|
20240307,193900,479133480,10220,10220,10220,10220,0
|
|
20240307,193800,479133480,10220,10220,10220,10220,0
|
|
20240307,193700,479133480,10220,10220,10220,10220,0
|
|
20240307,193600,479133480,10220,10220,10220,10220,0
|
|
20240307,193500,479133480,10220,10220,10220,10220,0
|
|
20240307,193400,479133480,10220,10220,10220,10220,0
|
|
20240307,193300,479133480,10220,10220,10220,10220,0
|
|
20240307,193200,479133480,10220,10220,10220,10220,0
|
|
20240307,193100,479133480,10220,10220,10220,10220,0
|
|
20240307,193000,479133480,10220,10220,10220,10220,0
|
|
20240307,192900,479133480,10220,10220,10220,10220,0
|
|
20240307,192800,479133480,10220,10220,10220,10220,0
|
|
20240307,192700,479133480,10220,10220,10220,10220,0
|
|
20240307,192600,479133480,10220,10220,10220,10220,0
|
|
20240307,192500,479133480,10220,10220,10220,10220,0
|
|
20240307,192400,479133480,10220,10220,10220,10220,0
|
|
20240307,192300,479133480,10220,10220,10220,10220,0
|
|
20240307,192200,479133480,10220,10220,10220,10220,0
|
|
20240307,192100,479133480,10220,10220,10220,10220,0
|
|
20240307,192000,479133480,10220,10220,10220,10220,0
|
|
20240307,191900,479133480,10220,10220,10220,10220,0
|
|
20240307,191800,479133480,10220,10220,10220,10220,0
|
|
20240307,191700,479133480,10220,10220,10220,10220,0
|
|
20240307,191600,479133480,10220,10220,10220,10220,0
|
|
20240307,191500,479133480,10220,10220,10220,10220,0
|
|
20240307,191400,479133480,10220,10220,10220,10220,0
|
|
20240307,191300,479133480,10220,10220,10220,10220,0
|
|
20240307,191200,479133480,10220,10220,10220,10220,1117
|
|
20240307,191100,479133480,10220,10220,10220,10220,0
|
|
20240307,191000,479133480,10220,10220,10220,10220,0
|
|
20240307,190900,479133480,10220,10220,10220,10220,0
|
|
20240307,190800,479133480,10220,10220,10220,10220,0
|
|
20240307,190700,479133480,10220,10220,10220,10220,0
|
|
20240307,190600,479133480,10220,10220,10220,10220,0
|
|
20240307,190500,479133480,10220,10220,10220,10220,0
|
|
20240307,190400,479133480,10220,10220,10220,10220,0
|
|
20240307,190300,479133480,10220,10220,10220,10220,0
|
|
20240307,190200,479133480,10220,10220,10220,10220,0
|
|
20240307,190100,479133480,10220,10220,10220,10220,0
|
|
20240307,190000,479133480,10220,10220,10220,10220,0
|
|
20240307,185900,479133480,10220,10220,10220,10220,0
|
|
20240307,185800,479133480,10220,10220,10220,10220,0
|
|
20240307,185700,479133480,10220,10220,10220,10220,0
|
|
20240307,185600,479133480,10220,10220,10220,10220,0
|
|
20240307,185500,479133480,10220,10220,10220,10220,0
|
|
20240307,185400,479133480,10220,10220,10220,10220,0
|
|
20240307,185300,479133480,10220,10220,10220,10220,0
|
|
20240307,185200,479133480,10220,10220,10220,10220,0
|
|
20240307,185100,479133480,10220,10220,10220,10220,0
|
|
20240307,185000,479133480,10220,10220,10220,10220,0
|
|
20240307,184900,479133480,10220,10220,10220,10220,0
|
|
20240307,184800,479133480,10220,10220,10220,10220,0
|
|
20240307,184700,479133480,10220,10220,10220,10220,0
|
|
20240307,184600,479133480,10220,10220,10220,10220,0
|
|
20240307,184500,479133480,10220,10220,10220,10220,0
|
|
20240307,184400,479133480,10220,10220,10220,10220,0
|
|
20240307,184300,479133480,10220,10220,10220,10220,0
|
|
20240307,184200,479133480,10220,10220,10220,10220,1117
|
|
20240307,184100,479133480,10220,10220,10220,10220,0
|
|
20240307,184000,479133480,10220,10220,10220,10220,0
|
|
20240307,183900,479133480,10220,10220,10220,10220,0
|
|
20240307,183800,479133480,10220,10220,10220,10220,0
|
|
20240307,183700,479133480,10220,10220,10220,10220,0
|
|
20240307,183600,479133480,10220,10220,10220,10220,0
|
|
20240307,183500,479133480,10220,10220,10220,10220,0
|
|
20240307,183400,479133480,10220,10220,10220,10220,0
|
|
20240307,183300,479133480,10220,10220,10220,10220,0
|
|
20240307,183200,479133480,10220,10220,10220,10220,0
|
|
20240307,183100,479133480,10220,10220,10220,10220,0
|
|
20240307,183000,479133480,10220,10220,10220,10220,0
|
|
20240307,182900,479133480,10220,10220,10220,10220,0
|
|
20240307,182800,479133480,10220,10220,10220,10220,0
|
|
20240307,182700,479133480,10220,10220,10220,10220,0
|
|
20240307,182600,479133480,10220,10220,10220,10220,0
|
|
20240307,182500,479133480,10220,10220,10220,10220,0
|
|
20240307,182400,479133480,10220,10220,10220,10220,0
|
|
20240307,182300,479133480,10220,10220,10220,10220,0
|
|
20240307,182200,479133480,10220,10220,10220,10220,0
|
|
20240307,182100,479133480,10220,10220,10220,10220,0
|
|
20240307,182000,479133480,10220,10220,10220,10220,0
|
|
20240307,181900,479133480,10220,10220,10220,10220,0
|
|
20240307,181800,479133480,10220,10220,10220,10220,0
|
|
20240307,181700,479133480,10220,10220,10220,10220,0
|
|
20240307,181600,479133480,10220,10220,10220,10220,0
|
|
20240307,181500,479133480,10220,10220,10220,10220,0
|
|
20240307,181400,479133480,10220,10220,10220,10220,0
|
|
20240307,181300,479133480,10220,10220,10220,10220,0
|
|
20240307,181200,479133480,10220,10220,10220,10220,1117
|
|
20240307,181100,479133480,10220,10220,10220,10220,0
|
|
20240307,181000,479133480,10220,10220,10220,10220,0
|
|
20240307,180900,479133480,10220,10220,10220,10220,0
|
|
20240307,180800,479133480,10220,10220,10220,10220,0
|
|
20240307,180700,479133480,10220,10220,10220,10220,0
|
|
20240307,180600,479133480,10220,10220,10220,10220,0
|
|
20240307,180500,479133480,10220,10220,10220,10220,0
|
|
20240307,180400,479133480,10220,10220,10220,10220,0
|
|
20240307,180300,479133480,10220,10220,10220,10220,0
|
|
20240307,180200,479133480,10220,10220,10220,10220,0
|
|
20240307,180100,479133480,10220,10220,10220,10220,0
|
|
20240307,180000,479133480,10220,10220,10220,10220,0
|
|
20240307,175900,479133480,10220,10220,10220,10220,0
|
|
20240307,175800,479133480,10220,10220,10220,10220,0
|
|
20240307,175700,479133480,10220,10220,10220,10220,0
|
|
20240307,175600,479133480,10220,10220,10220,10220,0
|
|
20240307,175500,479133480,10220,10220,10220,10220,0
|
|
20240307,175400,479133480,10220,10220,10220,10220,0
|
|
20240307,175300,479133480,10220,10220,10220,10220,0
|
|
20240307,175200,479133480,10220,10220,10220,10220,0
|
|
20240307,175100,479133480,10220,10220,10220,10220,0
|
|
20240307,175000,479133480,10220,10220,10220,10220,0
|
|
20240307,174900,479133480,10220,10220,10220,10220,0
|
|
20240307,174800,479133480,10220,10220,10220,10220,0
|
|
20240307,174700,479133480,10220,10220,10220,10220,0
|
|
20240307,174600,479133480,10220,10220,10220,10220,0
|
|
20240307,174500,479133480,10220,10220,10220,10220,0
|
|
20240307,174400,479133480,10220,10220,10220,10220,0
|
|
20240307,174300,479133480,10220,10220,10220,10220,0
|
|
20240307,174200,479133480,10220,10220,10220,10220,1117
|
|
20240307,174100,479133480,10220,10220,10220,10220,0
|
|
20240307,174000,479133480,10220,10220,10220,10220,0
|
|
20240307,173900,479133480,10220,10220,10220,10220,0
|
|
20240307,173800,479133480,10220,10220,10220,10220,0
|
|
20240307,173700,479133480,10220,10220,10220,10220,0
|
|
20240307,173600,479133480,10220,10220,10220,10220,0
|
|
20240307,173500,479133480,10220,10220,10220,10220,0
|
|
20240307,173400,479133480,10220,10220,10220,10220,0
|
|
20240307,173300,479133480,10220,10220,10220,10220,0
|
|
20240307,173200,479133480,10220,10220,10220,10220,0
|
|
20240307,173100,479133480,10220,10220,10220,10220,0
|
|
20240307,173000,479133480,10220,10220,10220,10220,0
|
|
20240307,172900,479133480,10220,10220,10220,10220,0
|
|
20240307,172800,479133480,10220,10220,10220,10220,0
|
|
20240307,172700,479133480,10220,10220,10220,10220,0
|
|
20240307,172600,479133480,10220,10220,10220,10220,0
|
|
20240307,172500,479133480,10220,10220,10220,10220,0
|
|
20240307,172400,479133480,10220,10220,10220,10220,0
|
|
20240307,172300,479133480,10220,10220,10220,10220,0
|
|
20240307,172200,479133480,10220,10220,10220,10220,0
|
|
20240307,172100,479133480,10220,10220,10220,10220,0
|
|
20240307,172000,479133480,10220,10220,10220,10220,0
|
|
20240307,171900,479133480,10220,10220,10220,10220,0
|
|
20240307,171800,479133480,10220,10220,10220,10220,0
|
|
20240307,171700,479133480,10220,10220,10220,10220,0
|
|
20240307,171600,479133480,10220,10220,10220,10220,0
|
|
20240307,171500,479133480,10220,10220,10220,10220,0
|
|
20240307,171400,479133480,10220,10220,10220,10220,0
|
|
20240307,171300,479133480,10220,10220,10220,10220,0
|
|
20240307,171200,479133480,10220,10220,10220,10220,1117
|
|
20240307,171100,479133480,10220,10220,10220,10220,0
|
|
20240307,171000,479133480,10220,10220,10220,10220,0
|
|
20240307,170900,479133480,10220,10220,10220,10220,0
|
|
20240307,170800,479133480,10220,10220,10220,10220,0
|
|
20240307,170700,479133480,10220,10220,10220,10220,0
|
|
20240307,170600,479133480,10220,10220,10220,10220,0
|
|
20240307,170500,479133480,10220,10220,10220,10220,0
|
|
20240307,170400,479133480,10220,10220,10220,10220,0
|
|
20240307,170300,479133480,10220,10220,10220,10220,0
|
|
20240307,170200,479133480,10220,10220,10220,10220,0
|
|
20240307,170100,479133480,10220,10220,10220,10220,0
|
|
20240307,170000,479133480,10220,10220,10220,10220,0
|
|
20240307,165900,479133480,10220,10220,10220,10220,0
|
|
20240307,165800,479133480,10220,10220,10220,10220,0
|
|
20240307,165700,479133480,10220,10220,10220,10220,0
|
|
20240307,165600,479133480,10220,10220,10220,10220,0
|
|
20240307,165500,479133480,10220,10220,10220,10220,0
|
|
20240307,165400,479133480,10220,10220,10220,10220,0
|
|
20240307,165300,479133480,10220,10220,10220,10220,0
|
|
20240307,165200,479133480,10220,10220,10220,10220,0
|
|
20240307,165100,479133480,10220,10220,10220,10220,0
|
|
20240307,165000,479133480,10220,10220,10220,10220,0
|
|
20240307,164900,479133480,10220,10220,10220,10220,0
|
|
20240307,164800,479133480,10220,10220,10220,10220,0
|
|
20240307,164700,479133480,10220,10220,10220,10220,0
|
|
20240307,164600,479133480,10220,10220,10220,10220,0
|
|
20240307,164500,479133480,10220,10220,10220,10220,0
|
|
20240307,164400,479133480,10220,10220,10220,10220,0
|
|
20240307,164300,479133480,10220,10220,10220,10220,0
|
|
20240307,164200,479133480,10220,10220,10220,10220,1117
|
|
20240307,164100,479133480,10220,10220,10220,10220,0
|
|
20240307,164000,479133480,10220,10220,10220,10220,0
|
|
20240307,163900,479133480,10220,10220,10220,10220,0
|
|
20240307,163800,479133480,10220,10220,10220,10220,0
|
|
20240307,163700,479133480,10220,10220,10220,10220,0
|
|
20240307,163600,479133480,10220,10220,10220,10220,0
|
|
20240307,163500,479133480,10220,10220,10220,10220,0
|
|
20240307,163400,479133480,10220,10220,10220,10220,0
|
|
20240307,163300,479133480,10220,10220,10220,10220,0
|
|
20240307,163200,479133480,10220,10220,10220,10220,0
|
|
20240307,163100,479133480,10220,10220,10220,10220,0
|
|
20240307,163000,479133480,10220,10220,10220,10220,0
|
|
20240307,162900,479133480,10220,10220,10220,10220,0
|
|
20240307,162800,479133480,10220,10220,10220,10220,0
|
|
20240307,162700,479133480,10220,10220,10220,10220,0
|
|
20240307,162600,479133480,10220,10220,10220,10220,0
|
|
20240307,162500,479133480,10220,10220,10220,10220,0
|
|
20240307,162400,479133480,10220,10220,10220,10220,0
|
|
20240307,162300,479133480,10220,10220,10220,10220,0
|
|
20240307,162200,479133480,10220,10220,10220,10220,0
|
|
20240307,162100,479133480,10220,10220,10220,10220,0
|
|
20240307,162000,479133480,10220,10220,10220,10220,0
|
|
20240307,161900,479133480,10220,10220,10220,10220,0
|
|
20240307,161800,479133480,10220,10220,10220,10220,0
|
|
20240307,161700,479133480,10220,10220,10220,10220,0
|
|
20240307,161600,479133480,10220,10220,10220,10220,0
|
|
20240307,161500,479133480,10220,10220,10220,10220,0
|
|
20240307,161400,479133480,10220,10220,10220,10220,0
|
|
20240307,161300,479133480,10220,10220,10220,10220,0
|
|
20240307,161200,479133480,10220,10220,10220,10220,1117
|
|
20240307,161100,479133480,10220,10220,10220,10220,0
|
|
20240307,161000,479133480,10220,10220,10220,10220,0
|
|
20240307,160900,479133480,10220,10220,10220,10220,0
|
|
20240307,160800,479133480,10220,10220,10220,10220,0
|
|
20240307,160700,479133480,10220,10220,10220,10220,0
|
|
20240307,160600,479133480,10220,10220,10220,10220,0
|
|
20240307,160500,479133480,10220,10220,10220,10220,0
|
|
20240307,160400,479133480,10220,10220,10220,10220,0
|
|
20240307,160300,479133480,10220,10220,10220,10220,0
|
|
20240307,160200,479133480,10220,10220,10220,10220,0
|
|
20240307,160100,479133480,10220,10220,10220,10220,0
|
|
20240307,160000,479133480,10220,10220,10220,10220,0
|
|
20240307,155900,479133480,10220,10220,10220,10220,0
|
|
20240307,155800,479133480,10220,10220,10220,10220,0
|
|
20240307,155700,479133480,10220,10220,10220,10220,0
|
|
20240307,155600,479133480,10220,10220,10220,10220,0
|
|
20240307,155500,479133480,10220,10220,10220,10220,0
|
|
20240307,155400,479133480,10220,10220,10220,10220,0
|
|
20240307,155300,479133480,10220,10220,10220,10220,0
|
|
20240307,155200,479133480,10220,10220,10220,10220,0
|
|
20240307,155100,479133480,10220,10220,10220,10220,0
|
|
20240307,155000,479133480,10220,10220,10220,10220,0
|
|
20240307,154900,479133480,10220,10220,10220,10220,0
|
|
20240307,154800,479133480,10220,10220,10220,10220,0
|
|
20240307,154700,479133480,10220,10220,10220,10220,0
|
|
20240307,154600,479133480,10220,10220,10220,10220,0
|
|
20240307,154500,479133480,10220,10220,10220,10220,0
|
|
20240307,154400,479133480,10220,10220,10220,10220,0
|
|
20240307,154300,479133480,10220,10220,10220,10220,0
|
|
20240307,154200,479133480,10220,10220,10220,10220,1117
|
|
20240307,154100,479133480,10220,10220,10220,10220,0
|
|
20240307,154000,479133480,10220,10220,10220,10220,0
|
|
20240307,153900,479133480,10220,10220,10220,10220,0
|
|
20240307,153800,479133480,10220,10220,10220,10220,0
|
|
20240307,153700,479133480,10220,10220,10220,10220,0
|
|
20240307,153600,479133480,10220,10220,10220,10220,0
|
|
20240307,153500,479133480,10220,10220,10220,10220,0
|
|
20240307,153400,479133480,10220,10220,10220,10220,0
|
|
20240307,153300,479133480,10220,10220,10220,10220,0
|
|
20240307,153200,479133480,10220,10220,10220,10220,0
|
|
20240307,153100,479133480,10220,10220,10220,10220,0
|
|
20240307,153000,479133480,10220,10220,10220,10220,1117
|
|
20240307,152900,467717740,10220,10220,10220,10220,0
|
|
20240307,152800,467717740,10220,10220,10220,10220,0
|
|
20240307,152700,467717740,10220,10220,10220,10220,0
|
|
20240307,152600,467717740,10220,10220,10220,10220,0
|
|
20240307,152500,467717740,10220,10220,10220,10220,0
|
|
20240307,152400,467717740,10220,10220,10220,10220,0
|
|
20240307,152300,467717740,10220,10220,10220,10220,0
|
|
20240307,152200,467717740,10220,10220,10220,10220,0
|
|
20240307,152100,467717740,10220,10220,10220,10220,0
|
|
20240307,152000,467717740,10220,10220,10220,10220,0
|
|
20240307,151900,467717740,10220,10220,10220,10220,1
|
|
20240307,151800,467707520,10170,10170,10170,10170,0
|
|
20240307,151700,467707520,10170,10170,10170,10170,0
|
|
20240307,151600,467707520,10170,10170,10170,10170,0
|
|
20240307,151500,467707520,10170,10170,10170,10170,0
|
|
20240307,151400,467707520,10170,10170,10170,10170,0
|
|
20240307,151300,467707520,10170,10170,10170,10170,0
|
|
20240307,151200,467707520,10170,10200,10210,10170,619
|
|
20240307,151100,461399730,10200,10190,10200,10190,809
|
|
20240307,151000,453151210,10190,10190,10190,10190,150
|
|
20240307,150900,451622710,10170,10170,10170,10170,0
|
|
20240307,150800,451622710,10170,10170,10170,10170,24
|
|
20240307,150700,451378630,10170,10170,10170,10170,55
|
|
20240307,150600,450819280,10170,10170,10170,10170,17
|
|
20240307,150500,450646390,10170,10170,10170,10170,30
|
|
20240307,150400,450341290,10170,10170,10170,10170,2
|
|
20240307,150300,450320950,10170,10170,10170,10170,0
|
|
20240307,150200,450320950,10170,10170,10170,10170,1
|
|
20240307,150100,450310780,10160,10180,10180,10160,5
|
|
20240307,150000,450259940,10180,10170,10180,10170,2
|
|
20240307,145900,450239590,10150,10150,10150,10150,9
|
|
20240307,145800,450148240,10160,10160,10160,10160,0
|
|
20240307,145700,450148240,10160,10160,10160,10160,0
|
|
20240307,145600,450148240,10160,10160,10160,10160,145
|
|
20240307,145500,448675040,10160,10160,10160,10160,0
|
|
20240307,145400,448675040,10160,10160,10160,10160,0
|
|
20240307,145300,448675040,10160,10160,10160,10160,0
|
|
20240307,145200,448675040,10160,10160,10160,10160,0
|
|
20240307,145100,448675040,10160,10160,10160,10160,0
|
|
20240307,145000,448675040,10160,10160,10160,10160,0
|
|
20240307,144900,448675040,10160,10160,10160,10160,0
|
|
20240307,144800,448675040,10160,10160,10160,10160,48
|
|
20240307,144700,448187360,10130,10160,10160,10120,435
|
|
20240307,144600,443778410,10160,10130,10160,10130,518
|
|
20240307,144500,438522130,10120,10140,10140,10120,221
|
|
20240307,144400,436282790,10150,10170,10170,10150,2956
|
|
20240307,144300,406250180,10170,10170,10170,10170,0
|
|
20240307,144200,406250180,10170,10170,10170,10170,0
|
|
20240307,144100,406250180,10170,10170,10170,10170,0
|
|
20240307,144000,406250180,10170,10170,10170,10170,0
|
|
20240307,143900,406250180,10170,10180,10180,10170,34
|
|
20240307,143800,405904100,10190,10190,10190,10190,0
|
|
20240307,143700,405904100,10190,10190,10190,10190,0
|
|
20240307,143600,405904100,10190,10190,10190,10190,1
|
|
20240307,143500,405893910,10180,10180,10180,10180,0
|
|
20240307,143400,405893910,10180,10180,10180,10180,0
|
|
20240307,143300,405893910,10180,10180,10180,10180,45
|
|
20240307,143200,405435810,10180,10180,10180,10180,0
|
|
20240307,143100,405435810,10180,10180,10180,10180,200
|
|
20240307,143000,403399810,10180,10180,10180,10170,374
|
|
20240307,142900,399594230,10170,10180,10180,10170,931
|
|
20240307,142800,390118290,10240,10190,10240,10190,397
|
|
20240307,142700,386072810,10190,10190,10190,10190,0
|
|
20240307,142600,386072810,10190,10190,10190,10190,0
|
|
20240307,142500,386072810,10190,10190,10190,10190,0
|
|
20240307,142400,386072810,10190,10190,10190,10190,0
|
|
20240307,142300,386072810,10190,10190,10190,10190,0
|
|
20240307,142200,386072810,10190,10190,10190,10190,0
|
|
20240307,142100,386072810,10190,10190,10190,10190,0
|
|
20240307,142000,386072810,10190,10190,10190,10190,500
|
|
20240307,141900,380977810,10220,10220,10220,10220,0
|
|
20240307,141800,380977810,10220,10220,10220,10220,1
|
|
20240307,141700,380967590,10220,10220,10220,10220,0
|
|
20240307,141600,380967590,10220,10220,10220,10220,0
|
|
20240307,141500,380967590,10220,10220,10220,10220,0
|
|
20240307,141400,380967590,10220,10220,10220,10220,138
|
|
20240307,141300,379557230,10220,10220,10220,10220,0
|
|
20240307,141200,379557230,10220,10220,10220,10220,0
|
|
20240307,141100,379557230,10220,10200,10220,10200,90
|
|
20240307,141000,378637450,10190,10190,10190,10190,0
|
|
20240307,140900,378637450,10190,10190,10190,10190,0
|
|
20240307,140800,378637450,10190,10190,10190,10190,0
|
|
20240307,140700,378637450,10190,10190,10190,10190,1
|
|
20240307,140600,378627260,10190,10190,10190,10190,0
|
|
20240307,140500,378627260,10190,10190,10190,10190,0
|
|
20240307,140400,378627260,10190,10190,10190,10190,0
|
|
20240307,140300,378627260,10190,10190,10190,10190,0
|
|
20240307,140200,378627260,10190,10190,10190,10190,0
|
|
20240307,140100,378627260,10190,10190,10190,10190,81
|
|
20240307,140000,377801870,10190,10190,10190,10190,0
|
|
20240307,135900,377801870,10190,10190,10190,10190,0
|
|
20240307,135800,377801870,10190,10190,10190,10190,0
|
|
20240307,135700,377801870,10190,10190,10190,10190,0
|
|
20240307,135600,377801870,10190,10190,10190,10190,0
|
|
20240307,135500,377801870,10190,10190,10190,10190,0
|
|
20240307,135400,377801870,10190,10190,10190,10190,0
|
|
20240307,135300,377801870,10190,10190,10190,10190,0
|
|
20240307,135200,377801870,10190,10190,10190,10190,0
|
|
20240307,135100,377801870,10190,10190,10190,10190,0
|
|
20240307,135000,377801870,10190,10190,10190,10190,0
|
|
20240307,134900,377801870,10190,10190,10190,10190,0
|
|
20240307,134800,377801870,10190,10190,10190,10190,0
|
|
20240307,134700,377801870,10190,10190,10190,10190,0
|
|
20240307,134600,377801870,10190,10190,10190,10190,0
|
|
20240307,134500,377801870,10190,10190,10190,10190,0
|
|
20240307,134400,377801870,10190,10190,10190,10190,0
|
|
20240307,134300,377801870,10190,10190,10190,10190,2
|
|
20240307,134200,377781490,10190,10190,10190,10190,0
|
|
20240307,134100,377781490,10190,10190,10190,10190,0
|
|
20240307,134000,377781490,10190,10190,10190,10190,0
|
|
20240307,133900,377781490,10190,10190,10190,10190,0
|
|
20240307,133800,377781490,10190,10190,10190,10190,0
|
|
20240307,133700,377781490,10190,10190,10190,10190,92
|
|
20240307,133600,376844010,10190,10200,10200,10190,145
|
|
20240307,133500,375365380,10220,10220,10220,10220,0
|
|
20240307,133400,375365380,10220,10220,10220,10220,0
|
|
20240307,133300,375365380,10220,10220,10220,10220,0
|
|
20240307,133200,375365380,10220,10220,10220,10220,0
|
|
20240307,133100,375365380,10220,10220,10220,10220,0
|
|
20240307,133000,375365380,10220,10220,10220,10220,0
|
|
20240307,132900,375365380,10220,10220,10220,10220,0
|
|
20240307,132800,375365380,10220,10220,10220,10220,0
|
|
20240307,132700,375365380,10220,10220,10220,10220,0
|
|
20240307,132600,375365380,10220,10220,10220,10220,0
|
|
20240307,132500,375365380,10220,10220,10220,10220,0
|
|
20240307,132400,375365380,10220,10220,10220,10220,0
|
|
20240307,132300,375365380,10220,10220,10220,10220,0
|
|
20240307,132200,375365380,10220,10220,10220,10220,0
|
|
20240307,132100,375365380,10220,10220,10220,10220,0
|
|
20240307,132000,375365380,10220,10220,10220,10220,2
|
|
20240307,131900,375344940,10230,10230,10230,10230,0
|
|
20240307,131800,375344940,10230,10230,10230,10230,6
|
|
20240307,131700,375283560,10230,10230,10230,10230,5
|
|
20240307,131600,375232410,10240,10240,10240,10240,0
|
|
20240307,131500,375232410,10240,10240,10240,10240,0
|
|
20240307,131400,375232410,10240,10240,10240,10240,0
|
|
20240307,131300,375232410,10240,10240,10240,10240,2
|
|
20240307,131200,375211930,10190,10190,10190,10190,0
|
|
20240307,131100,375211930,10190,10190,10190,10190,0
|
|
20240307,131000,375211930,10190,10190,10190,10190,0
|
|
20240307,130900,375211930,10190,10190,10190,10190,50
|
|
20240307,130800,374702430,10240,10240,10240,10240,0
|
|
20240307,130700,374702430,10240,10240,10240,10240,0
|
|
20240307,130600,374702430,10240,10240,10240,10240,0
|
|
20240307,130500,374702430,10240,10190,10240,10190,6
|
|
20240307,130400,374641040,10250,10250,10250,10250,0
|
|
20240307,130300,374641040,10250,10250,10250,10250,0
|
|
20240307,130200,374641040,10250,10250,10250,10250,0
|
|
20240307,130100,374641040,10250,10250,10250,10250,0
|
|
20240307,130000,374641040,10250,10250,10250,10250,0
|
|
20240307,125900,374641040,10250,10250,10250,10250,0
|
|
20240307,125800,374641040,10250,10250,10250,10250,0
|
|
20240307,125700,374641040,10250,10250,10250,10250,0
|
|
20240307,125600,374641040,10250,10250,10250,10250,0
|
|
20240307,125500,374641040,10250,10250,10250,10250,0
|
|
20240307,125400,374641040,10250,10250,10250,10250,0
|
|
20240307,125300,374641040,10250,10250,10250,10250,0
|
|
20240307,125200,374641040,10250,10250,10250,10250,0
|
|
20240307,125100,374641040,10250,10250,10250,10250,0
|
|
20240307,125000,374641040,10250,10250,10250,10250,0
|
|
20240307,124900,374641040,10250,10250,10250,10250,0
|
|
20240307,124800,374641040,10250,10250,10250,10250,0
|
|
20240307,124700,374641040,10250,10230,10250,10230,20
|
|
20240307,124600,374436340,10230,10230,10230,10230,10
|
|
20240307,124500,374334040,10230,10210,10230,10190,353
|
|
20240307,124400,370735660,10220,10220,10220,10220,0
|
|
20240307,124300,370735660,10220,10220,10220,10220,0
|
|
20240307,124200,370735660,10220,10220,10220,10220,0
|
|
20240307,124100,370735660,10220,10220,10220,10220,2
|
|
20240307,124000,370715220,10220,10220,10220,10220,211
|
|
20240307,123900,368558800,10220,10220,10220,10220,0
|
|
20240307,123800,368558800,10220,10220,10220,10220,20
|
|
20240307,123700,368354400,10210,10210,10210,10210,0
|
|
20240307,123600,368354400,10210,10210,10210,10210,0
|
|
20240307,123500,368354400,10210,10210,10210,10210,6
|
|
20240307,123400,368293140,10230,10230,10230,10230,0
|
|
20240307,123300,368293140,10230,10230,10230,10230,0
|
|
20240307,123200,368293140,10230,10230,10230,10230,2
|
|
20240307,123100,368272680,10230,10230,10230,10230,0
|
|
20240307,123000,368272680,10230,10230,10230,10230,0
|
|
20240307,122900,368272680,10230,10230,10230,10230,0
|
|
20240307,122800,368272680,10230,10230,10230,10230,0
|
|
20240307,122700,368272680,10230,10230,10230,10230,0
|
|
20240307,122600,368272680,10230,10220,10230,10220,7
|
|
20240307,122500,368201120,10220,10220,10220,10220,282
|
|
20240307,122400,365319080,10210,10210,10210,10210,0
|
|
20240307,122300,365319080,10210,10210,10210,10210,0
|
|
20240307,122200,365319080,10210,10210,10210,10210,5
|
|
20240307,122100,365268030,10200,10200,10200,10200,50
|
|
20240307,122000,364758030,10250,10250,10250,10250,0
|
|
20240307,121900,364758030,10250,10250,10250,10250,0
|
|
20240307,121800,364758030,10250,10250,10250,10250,0
|
|
20240307,121700,364758030,10250,10250,10250,10250,0
|
|
20240307,121600,364758030,10250,10250,10250,10250,0
|
|
20240307,121500,364758030,10250,10190,10250,10190,7
|
|
20240307,121400,364686640,10170,10170,10170,10170,0
|
|
20240307,121300,364686640,10170,10180,10180,10170,200
|
|
20240307,121200,362651640,10180,10180,10180,10170,1209
|
|
20240307,121100,350354810,10200,10200,10200,10200,0
|
|
20240307,121000,350354810,10200,10200,10200,10200,0
|
|
20240307,120900,350354810,10200,10180,10200,10170,1150
|
|
20240307,120800,338645450,10190,10190,10190,10190,0
|
|
20240307,120700,338645450,10190,10200,10200,10190,130
|
|
20240307,120600,337319980,10200,10200,10200,10200,0
|
|
20240307,120500,337319980,10200,10180,10200,10180,85
|
|
20240307,120400,336453750,10190,10190,10190,10190,40
|
|
20240307,120300,336046150,10190,10190,10190,10190,60
|
|
20240307,120200,335434750,10200,10200,10200,10200,115
|
|
20240307,120100,334261750,10210,10210,10210,10210,20
|
|
20240307,120000,334057550,10200,10200,10200,10200,0
|
|
20240307,115900,334057550,10200,10200,10200,10200,0
|
|
20240307,115800,334057550,10200,10200,10200,10200,1
|
|
20240307,115700,334047350,10200,10200,10200,10200,0
|
|
20240307,115600,334047350,10200,10200,10200,10200,0
|
|
20240307,115500,334047350,10200,10190,10200,10190,416
|
|
20240307,115400,329806950,10200,10200,10200,10200,33
|
|
20240307,115300,329470350,10200,10200,10200,10200,67
|
|
20240307,115200,328786950,10180,10180,10180,10180,291
|
|
20240307,115100,325824570,10190,10200,10200,10190,891
|
|
20240307,115000,316743460,10200,10200,10200,10200,0
|
|
20240307,114900,316743460,10200,10200,10200,10200,0
|
|
20240307,114800,316743460,10200,10200,10200,10200,0
|
|
20240307,114700,316743460,10200,10200,10200,10200,0
|
|
20240307,114600,316743460,10200,10200,10200,10200,0
|
|
20240307,114500,316743460,10200,10200,10200,10200,29
|
|
20240307,114400,316447660,10200,10200,10200,10200,0
|
|
20240307,114300,316447660,10200,10200,10200,10200,0
|
|
20240307,114200,316447660,10200,10200,10200,10200,0
|
|
20240307,114100,316447660,10200,10200,10200,10200,0
|
|
20240307,114000,316447660,10200,10200,10200,10200,0
|
|
20240307,113900,316447660,10200,10200,10200,10200,0
|
|
20240307,113800,316447660,10200,10200,10200,10200,100
|
|
20240307,113700,315427660,10190,10190,10190,10190,33
|
|
20240307,113600,315091390,10190,10190,10190,10190,0
|
|
20240307,113500,315091390,10190,10190,10190,10190,0
|
|
20240307,113400,315091390,10190,10190,10190,10190,0
|
|
20240307,113300,315091390,10190,10190,10190,10190,48
|
|
20240307,113200,314602270,10190,10190,10190,10190,0
|
|
20240307,113100,314602270,10190,10190,10190,10190,133
|
|
20240307,113000,313247000,10190,10210,10210,10190,403
|
|
20240307,112900,309137000,10210,10210,10210,10210,0
|
|
20240307,112800,309137000,10210,10210,10210,10210,0
|
|
20240307,112700,309137000,10210,10210,10210,10210,0
|
|
20240307,112600,309137000,10210,10210,10210,10210,0
|
|
20240307,112500,309137000,10210,10210,10210,10210,0
|
|
20240307,112400,309137000,10210,10210,10210,10210,0
|
|
20240307,112300,309137000,10210,10210,10210,10210,0
|
|
20240307,112200,309137000,10210,10210,10210,10210,0
|
|
20240307,112100,309137000,10210,10210,10210,10210,0
|
|
20240307,112000,309137000,10210,10210,10210,10210,0
|
|
20240307,111900,309137000,10210,10210,10210,10210,0
|
|
20240307,111800,309137000,10210,10210,10210,10210,0
|
|
20240307,111700,309137000,10210,10210,10210,10210,0
|
|
20240307,111600,309137000,10210,10210,10210,10210,1
|
|
20240307,111500,309126790,10250,10250,10250,10250,0
|
|
20240307,111400,309126790,10250,10250,10250,10250,0
|
|
20240307,111300,309126790,10250,10250,10250,10250,0
|
|
20240307,111200,309126790,10250,10250,10250,10250,0
|
|
20240307,111100,309126790,10250,10250,10250,10250,0
|
|
20240307,111000,309126790,10250,10250,10250,10250,0
|
|
20240307,110900,309126790,10250,10250,10250,10250,0
|
|
20240307,110800,309126790,10250,10250,10250,10250,0
|
|
20240307,110700,309126790,10250,10250,10250,10250,0
|
|
20240307,110600,309126790,10250,10250,10250,10250,0
|
|
20240307,110500,309126790,10250,10250,10250,10250,0
|
|
20240307,110400,309126790,10250,10250,10250,10250,0
|
|
20240307,110300,309126790,10250,10250,10250,10250,0
|
|
20240307,110200,309126790,10250,10250,10250,10250,0
|
|
20240307,110100,309126790,10250,10250,10250,10250,0
|
|
20240307,110000,309126790,10250,10250,10250,10250,0
|
|
20240307,105900,309126790,10250,10250,10250,10250,0
|
|
20240307,105800,309126790,10250,10250,10250,10250,0
|
|
20240307,105700,309126790,10250,10250,10250,10250,5
|
|
20240307,105600,309075540,10210,10210,10210,10210,0
|
|
20240307,105500,309075540,10210,10210,10210,10210,1
|
|
20240307,105400,309065330,10190,10190,10190,10190,0
|
|
20240307,105300,309065330,10190,10190,10190,10190,0
|
|
20240307,105200,309065330,10190,10190,10190,10190,0
|
|
20240307,105100,309065330,10190,10190,10190,10190,0
|
|
20240307,105000,309065330,10190,10190,10190,10190,0
|
|
20240307,104900,309065330,10190,10190,10190,10190,0
|
|
20240307,104800,309065330,10190,10190,10190,10190,0
|
|
20240307,104700,309065330,10190,10190,10190,10190,0
|
|
20240307,104600,309065330,10190,10190,10190,10190,0
|
|
20240307,104500,309065330,10190,10190,10190,10190,0
|
|
20240307,104400,309065330,10190,10190,10190,10190,2
|
|
20240307,104300,309044950,10190,10200,10200,10190,288
|
|
20240307,104200,306109230,10200,10200,10200,10200,0
|
|
20240307,104100,306109230,10200,10200,10200,10190,1009
|
|
20240307,104000,295820520,10230,10230,10230,10230,0
|
|
20240307,103900,295820520,10230,10230,10230,10230,0
|
|
20240307,103800,295820520,10230,10230,10230,10230,0
|
|
20240307,103700,295820520,10230,10230,10230,10230,500
|
|
20240307,103600,290705520,10200,10200,10200,10200,100
|
|
20240307,103500,289685520,10200,10220,10220,10200,430
|
|
20240307,103400,285296280,10210,10210,10210,10210,0
|
|
20240307,103300,285296280,10210,10210,10210,10210,0
|
|
20240307,103200,285296280,10210,10210,10210,10210,0
|
|
20240307,103100,285296280,10210,10210,10210,10210,100
|
|
20240307,103000,284275280,10200,10200,10200,10200,0
|
|
20240307,102900,284275280,10200,10200,10200,10200,0
|
|
20240307,102800,284275280,10200,10190,10200,10190,1203
|
|
20240307,102700,272016680,10190,10200,10200,10190,500
|
|
20240307,102600,266919680,10180,10190,10200,10180,1491
|
|
20240307,102500,251718300,10190,10200,10200,10190,150
|
|
20240307,102400,250188800,10260,10260,10260,10260,0
|
|
20240307,102300,250188800,10260,10230,10260,10230,5
|
|
20240307,102200,250137530,10230,10230,10230,10230,499
|
|
20240307,102100,245032760,10200,10180,10200,10180,1000
|
|
20240307,102000,234842760,10190,10210,10210,10190,4842
|
|
20240307,101900,185499970,10200,10200,10200,10200,0
|
|
20240307,101800,185499970,10200,10200,10200,10200,0
|
|
20240307,101700,185499970,10200,10200,10200,10200,470
|
|
20240307,101600,180705970,10210,10210,10210,10210,25
|
|
20240307,101500,180450720,10210,10210,10210,10210,0
|
|
20240307,101400,180450720,10210,10210,10210,10210,0
|
|
20240307,101300,180450720,10210,10210,10210,10210,0
|
|
20240307,101200,180450720,10210,10210,10210,10210,0
|
|
20240307,101100,180450720,10210,10210,10210,10210,0
|
|
20240307,101000,180450720,10210,10210,10210,10210,0
|
|
20240307,100900,180450720,10210,10210,10210,10210,0
|
|
20240307,100800,180450720,10210,10210,10210,10210,0
|
|
20240307,100700,180450720,10210,10210,10210,10210,0
|
|
20240307,100600,180450720,10210,10220,10220,10200,540
|
|
20240307,100500,174938620,10210,10210,10210,10210,200
|
|
20240307,100400,172896620,10210,10240,10240,10210,1263
|
|
20240307,100300,159989340,10320,10320,10320,10320,0
|
|
20240307,100200,159989340,10320,10320,10320,10250,209
|
|
20240307,100100,157846460,10250,10280,10280,10250,510
|
|
20240307,100000,152603690,10290,10300,10300,10290,89
|
|
20240307,095900,151687380,10350,10350,10350,10350,0
|
|
20240307,095800,151687380,10350,10350,10350,10350,0
|
|
20240307,095700,151687380,10350,10350,10350,10350,0
|
|
20240307,095600,151687380,10350,10350,10350,10350,1
|
|
20240307,095500,151677030,10350,10340,10350,10340,576
|
|
20240307,095400,145721050,10340,10290,10340,10290,189
|
|
20240307,095300,143775890,10290,10270,10290,10270,445
|
|
20240307,095200,139203050,10270,10270,10270,10270,0
|
|
20240307,095100,139203050,10270,10270,10270,10270,10
|
|
20240307,095000,139100350,10250,10250,10250,10250,0
|
|
20240307,094900,139100350,10250,10250,10250,10250,30
|
|
20240307,094800,138792850,10270,10270,10270,10270,0
|
|
20240307,094700,138792850,10270,10270,10270,10270,12
|
|
20240307,094600,138669610,10250,10250,10250,10250,0
|
|
20240307,094500,138669610,10250,10250,10250,10250,0
|
|
20240307,094400,138669610,10250,10250,10250,10250,0
|
|
20240307,094300,138669610,10250,10250,10250,10250,20
|
|
20240307,094200,138464610,10260,10260,10260,10260,0
|
|
20240307,094100,138464610,10260,10260,10260,10260,0
|
|
20240307,094000,138464610,10260,10260,10260,10260,0
|
|
20240307,093900,138464610,10260,10260,10260,10260,92
|
|
20240307,093800,137520690,10240,10240,10240,10240,550
|
|
20240307,093700,131888690,10250,10250,10250,10250,1
|
|
20240307,093600,131878440,10250,10250,10250,10250,0
|
|
20240307,093500,131878440,10250,10250,10250,10250,10
|
|
20240307,093400,131775940,10260,10260,10260,10260,0
|
|
20240307,093300,131775940,10260,10260,10260,10260,0
|
|
20240307,093200,131775940,10260,10260,10260,10260,8
|
|
20240307,093100,131693860,10220,10220,10220,10220,761
|
|
20240307,093000,123916440,10220,10220,10220,10220,34
|
|
20240307,092900,123568960,10220,10250,10250,10220,235
|
|
20240307,092800,121166960,10250,10250,10250,10250,40
|
|
20240307,092700,120756960,10220,10220,10220,10220,0
|
|
20240307,092600,120756960,10220,10180,10220,10180,502
|
|
20240307,092500,115637300,10180,10180,10180,10180,1196
|
|
20240307,092400,103462020,10170,10180,10180,10170,601
|
|
20240307,092300,97345840,10190,10190,10190,10190,300
|
|
20240307,092200,94288840,10220,10190,10220,10190,5
|
|
20240307,092100,94237800,10190,10200,10200,10190,582
|
|
20240307,092000,88304900,10210,10240,10240,10210,1204
|
|
20240307,091900,75988980,10240,10280,10280,10240,91
|
|
20240307,091800,75057100,10280,10280,10280,10280,0
|
|
20240307,091700,75057100,10280,10280,10280,10280,100
|
|
20240307,091600,74029100,10290,10290,10290,10290,0
|
|
20240307,091500,74029100,10290,10290,10290,10290,0
|
|
20240307,091400,74029100,10290,10290,10290,10290,500
|
|
20240307,091300,68884100,10290,10290,10290,10290,0
|
|
20240307,091200,68884100,10290,10290,10290,10290,0
|
|
20240307,091100,68884100,10290,10290,10290,10290,5
|
|
20240307,091000,68832650,10230,10230,10230,10230,341
|
|
20240307,090900,65344220,10230,10250,10250,10230,450
|
|
20240307,090800,60737700,10300,10300,10300,10300,5
|
|
20240307,090700,60686200,10260,10260,10260,10260,0
|
|
20240307,090600,60686200,10260,10250,10260,10250,3099
|
|
20240307,090500,28920460,10250,10250,10250,10240,1525
|
|
20240307,090400,13292030,10250,10300,10300,10250,664
|
|
20240307,090300,6485980,10300,10300,10300,10300,31
|
|
20240307,090200,6166680,10450,10450,10450,10450,0
|
|
20240307,090100,6166680,10450,10450,10450,10450,0
|
|
20240307,090000,6166680,10450,10240,10450,10240,602
|