580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,183700,213946830,10230,10230,10230,10230,1515
|
|
20240305,183600,213946830,10230,10230,10230,10230,0
|
|
20240305,183500,213946830,10230,10230,10230,10230,0
|
|
20240305,183400,213946830,10230,10230,10230,10230,0
|
|
20240305,183300,213946830,10230,10230,10230,10230,0
|
|
20240305,183200,213946830,10230,10230,10230,10230,0
|
|
20240305,183100,213946830,10230,10230,10230,10230,0
|
|
20240305,183000,213946830,10230,10230,10230,10230,0
|
|
20240305,182900,213946830,10230,10230,10230,10230,0
|
|
20240305,182800,213946830,10230,10230,10230,10230,0
|
|
20240305,182700,213946830,10230,10230,10230,10230,0
|
|
20240305,182600,213946830,10230,10230,10230,10230,0
|
|
20240305,182500,213946830,10230,10230,10230,10230,0
|
|
20240305,182400,213946830,10230,10230,10230,10230,0
|
|
20240305,182300,213946830,10230,10230,10230,10230,0
|
|
20240305,182200,213946830,10230,10230,10230,10230,0
|
|
20240305,182100,213946830,10230,10230,10230,10230,0
|
|
20240305,182000,213946830,10230,10230,10230,10230,0
|
|
20240305,181900,213946830,10230,10230,10230,10230,0
|
|
20240305,181800,213946830,10230,10230,10230,10230,0
|
|
20240305,181700,213946830,10230,10230,10230,10230,0
|
|
20240305,181600,213946830,10230,10230,10230,10230,0
|
|
20240305,181500,213946830,10230,10230,10230,10230,0
|
|
20240305,181400,213946830,10230,10230,10230,10230,0
|
|
20240305,181300,213946830,10230,10230,10230,10230,0
|
|
20240305,181200,213946830,10230,10230,10230,10230,0
|
|
20240305,181100,213946830,10230,10230,10230,10230,0
|
|
20240305,181000,213946830,10230,10230,10230,10230,0
|
|
20240305,180900,213946830,10230,10230,10230,10230,0
|
|
20240305,180800,213946830,10230,10230,10230,10230,0
|
|
20240305,180700,213946830,10230,10230,10230,10230,1515
|
|
20240305,180600,213946830,10230,10230,10230,10230,0
|
|
20240305,180500,213946830,10230,10230,10230,10230,0
|
|
20240305,180400,213946830,10230,10230,10230,10230,0
|
|
20240305,180300,213946830,10230,10230,10230,10230,0
|
|
20240305,180200,213946830,10230,10230,10230,10230,0
|
|
20240305,180100,213946830,10230,10230,10230,10230,0
|
|
20240305,180000,213946830,10230,10230,10230,10230,0
|
|
20240305,175900,213946830,10230,10230,10230,10230,0
|
|
20240305,175800,213946830,10230,10230,10230,10230,0
|
|
20240305,175700,213946830,10230,10230,10230,10230,0
|
|
20240305,175600,213946830,10230,10230,10230,10230,0
|
|
20240305,175500,213946830,10230,10230,10230,10230,0
|
|
20240305,175400,213946830,10230,10230,10230,10230,0
|
|
20240305,175300,213946830,10230,10230,10230,10230,0
|
|
20240305,175200,213946830,10230,10230,10230,10230,0
|
|
20240305,175100,213946830,10230,10230,10230,10230,0
|
|
20240305,175000,213946830,10230,10230,10230,10230,0
|
|
20240305,174900,213946830,10230,10230,10230,10230,0
|
|
20240305,174800,213946830,10230,10230,10230,10230,0
|
|
20240305,174700,213946830,10230,10230,10230,10230,0
|
|
20240305,174600,213946830,10230,10230,10230,10230,0
|
|
20240305,174500,213946830,10230,10230,10230,10230,0
|
|
20240305,174400,213946830,10230,10230,10230,10230,0
|
|
20240305,174300,213946830,10230,10230,10230,10230,0
|
|
20240305,174200,213946830,10230,10230,10230,10230,0
|
|
20240305,174100,213946830,10230,10230,10230,10230,0
|
|
20240305,174000,213946830,10230,10230,10230,10230,0
|
|
20240305,173900,213946830,10230,10230,10230,10230,0
|
|
20240305,173800,213946830,10230,10230,10230,10230,0
|
|
20240305,173700,213946830,10230,10230,10230,10230,1515
|
|
20240305,173600,213946830,10230,10230,10230,10230,0
|
|
20240305,173500,213946830,10230,10230,10230,10230,0
|
|
20240305,173400,213946830,10230,10230,10230,10230,0
|
|
20240305,173300,213946830,10230,10230,10230,10230,0
|
|
20240305,173200,213946830,10230,10230,10230,10230,0
|
|
20240305,173100,213946830,10230,10230,10230,10230,0
|
|
20240305,173000,213946830,10230,10230,10230,10230,0
|
|
20240305,172900,213946830,10230,10230,10230,10230,0
|
|
20240305,172800,213946830,10230,10230,10230,10230,0
|
|
20240305,172700,213946830,10230,10230,10230,10230,0
|
|
20240305,172600,213946830,10230,10230,10230,10230,0
|
|
20240305,172500,213946830,10230,10230,10230,10230,0
|
|
20240305,172400,213946830,10230,10230,10230,10230,0
|
|
20240305,172300,213946830,10230,10230,10230,10230,0
|
|
20240305,172200,213946830,10230,10230,10230,10230,0
|
|
20240305,172100,213946830,10230,10230,10230,10230,0
|
|
20240305,172000,213946830,10230,10230,10230,10230,0
|
|
20240305,171900,213946830,10230,10230,10230,10230,0
|
|
20240305,171800,213946830,10230,10230,10230,10230,0
|
|
20240305,171700,213946830,10230,10230,10230,10230,0
|
|
20240305,171600,213946830,10230,10230,10230,10230,0
|
|
20240305,171500,213946830,10230,10230,10230,10230,0
|
|
20240305,171400,213946830,10230,10230,10230,10230,0
|
|
20240305,171300,213946830,10230,10230,10230,10230,0
|
|
20240305,171200,213946830,10230,10230,10230,10230,0
|
|
20240305,171100,213946830,10230,10230,10230,10230,0
|
|
20240305,171000,213946830,10230,10230,10230,10230,0
|
|
20240305,170900,213946830,10230,10230,10230,10230,0
|
|
20240305,170800,213946830,10230,10230,10230,10230,0
|
|
20240305,170700,213946830,10230,10230,10230,10230,1515
|
|
20240305,170600,213946830,10230,10230,10230,10230,0
|
|
20240305,170500,213946830,10230,10230,10230,10230,0
|
|
20240305,170400,213946830,10230,10230,10230,10230,0
|
|
20240305,170300,213946830,10230,10230,10230,10230,0
|
|
20240305,170200,213946830,10230,10230,10230,10230,0
|
|
20240305,170100,213946830,10230,10230,10230,10230,0
|
|
20240305,170000,213946830,10230,10230,10230,10230,0
|
|
20240305,165900,213946830,10230,10230,10230,10230,0
|
|
20240305,165800,213946830,10230,10230,10230,10230,0
|
|
20240305,165700,213946830,10230,10230,10230,10230,0
|
|
20240305,165600,213946830,10230,10230,10230,10230,0
|
|
20240305,165500,213946830,10230,10230,10230,10230,0
|
|
20240305,165400,213946830,10230,10230,10230,10230,0
|
|
20240305,165300,213946830,10230,10230,10230,10230,0
|
|
20240305,165200,213946830,10230,10230,10230,10230,0
|
|
20240305,165100,213946830,10230,10230,10230,10230,0
|
|
20240305,165000,213946830,10230,10230,10230,10230,0
|
|
20240305,164900,213946830,10230,10230,10230,10230,0
|
|
20240305,164800,213946830,10230,10230,10230,10230,0
|
|
20240305,164700,213946830,10230,10230,10230,10230,0
|
|
20240305,164600,213946830,10230,10230,10230,10230,0
|
|
20240305,164500,213946830,10230,10230,10230,10230,0
|
|
20240305,164400,213946830,10230,10230,10230,10230,0
|
|
20240305,164300,213946830,10230,10230,10230,10230,0
|
|
20240305,164200,213946830,10230,10230,10230,10230,0
|
|
20240305,164100,213946830,10230,10230,10230,10230,0
|
|
20240305,164000,213946830,10230,10230,10230,10230,0
|
|
20240305,163900,213946830,10230,10230,10230,10230,0
|
|
20240305,163800,213946830,10230,10230,10230,10230,0
|
|
20240305,163700,213946830,10230,10230,10230,10230,1515
|
|
20240305,163600,213946830,10230,10230,10230,10230,0
|
|
20240305,163500,213946830,10230,10230,10230,10230,0
|
|
20240305,163400,213946830,10230,10230,10230,10230,0
|
|
20240305,163300,213946830,10230,10230,10230,10230,0
|
|
20240305,163200,213946830,10230,10230,10230,10230,0
|
|
20240305,163100,213946830,10230,10230,10230,10230,0
|
|
20240305,163000,213946830,10230,10230,10230,10230,0
|
|
20240305,162900,213946830,10230,10230,10230,10230,0
|
|
20240305,162800,213946830,10230,10230,10230,10230,0
|
|
20240305,162700,213946830,10230,10230,10230,10230,0
|
|
20240305,162600,213946830,10230,10230,10230,10230,0
|
|
20240305,162500,213946830,10230,10230,10230,10230,0
|
|
20240305,162400,213946830,10230,10230,10230,10230,0
|
|
20240305,162300,213946830,10230,10230,10230,10230,0
|
|
20240305,162200,213946830,10230,10230,10230,10230,0
|
|
20240305,162100,213946830,10230,10230,10230,10230,0
|
|
20240305,162000,213946830,10230,10230,10230,10230,0
|
|
20240305,161900,213946830,10230,10230,10230,10230,0
|
|
20240305,161800,213946830,10230,10230,10230,10230,0
|
|
20240305,161700,213946830,10230,10230,10230,10230,0
|
|
20240305,161600,213946830,10230,10230,10230,10230,0
|
|
20240305,161500,213946830,10230,10230,10230,10230,0
|
|
20240305,161400,213946830,10230,10230,10230,10230,0
|
|
20240305,161300,213946830,10230,10230,10230,10230,0
|
|
20240305,161200,213946830,10230,10230,10230,10230,0
|
|
20240305,161100,213946830,10230,10230,10230,10230,0
|
|
20240305,161000,213946830,10230,10230,10230,10230,0
|
|
20240305,160900,213946830,10230,10230,10230,10230,0
|
|
20240305,160800,213946830,10230,10230,10230,10230,0
|
|
20240305,160700,213946830,10230,10230,10230,10230,1515
|
|
20240305,160600,213946830,10230,10230,10230,10230,0
|
|
20240305,160500,213946830,10230,10230,10230,10230,0
|
|
20240305,160400,213946830,10230,10230,10230,10230,0
|
|
20240305,160300,213946830,10230,10230,10230,10230,0
|
|
20240305,160200,213946830,10230,10230,10230,10230,0
|
|
20240305,160100,213946830,10230,10230,10230,10230,0
|
|
20240305,160000,213946830,10230,10230,10230,10230,0
|
|
20240305,155900,213946830,10230,10230,10230,10230,0
|
|
20240305,155800,213946830,10230,10230,10230,10230,0
|
|
20240305,155700,213946830,10230,10230,10230,10230,0
|
|
20240305,155600,213946830,10230,10230,10230,10230,0
|
|
20240305,155500,213946830,10230,10230,10230,10230,0
|
|
20240305,155400,213946830,10230,10230,10230,10230,0
|
|
20240305,155300,213946830,10230,10230,10230,10230,0
|
|
20240305,155200,213946830,10230,10230,10230,10230,0
|
|
20240305,155100,213946830,10230,10230,10230,10230,0
|
|
20240305,155000,213946830,10230,10230,10230,10230,0
|
|
20240305,154900,213946830,10230,10230,10230,10230,0
|
|
20240305,154800,213946830,10230,10230,10230,10230,0
|
|
20240305,154700,213946830,10230,10230,10230,10230,0
|
|
20240305,154600,213946830,10230,10230,10230,10230,0
|
|
20240305,154500,213946830,10230,10230,10230,10230,0
|
|
20240305,154400,213946830,10230,10230,10230,10230,0
|
|
20240305,154300,213946830,10230,10230,10230,10230,0
|
|
20240305,154200,213946830,10230,10230,10230,10230,0
|
|
20240305,154100,213946830,10230,10230,10230,10230,0
|
|
20240305,154000,213946830,10230,10230,10230,10230,0
|
|
20240305,153900,213946830,10230,10230,10230,10230,0
|
|
20240305,153800,213946830,10230,10230,10230,10230,0
|
|
20240305,153700,213946830,10230,10230,10230,10230,1515
|
|
20240305,153600,213946830,10230,10230,10230,10230,0
|
|
20240305,153500,213946830,10230,10230,10230,10230,0
|
|
20240305,153400,213946830,10230,10230,10230,10230,0
|
|
20240305,153300,213946830,10230,10230,10230,10230,0
|
|
20240305,153200,213946830,10230,10230,10230,10230,0
|
|
20240305,153100,213946830,10230,10230,10230,10230,0
|
|
20240305,153000,213946830,10230,10230,10230,10230,1515
|
|
20240305,152900,198448380,10190,10190,10190,10190,0
|
|
20240305,152800,198448380,10190,10190,10190,10190,0
|
|
20240305,152700,198448380,10190,10190,10190,10190,0
|
|
20240305,152600,198448380,10190,10190,10190,10190,0
|
|
20240305,152500,198448380,10190,10190,10190,10190,0
|
|
20240305,152400,198448380,10190,10190,10190,10190,0
|
|
20240305,152300,198448380,10190,10190,10190,10190,0
|
|
20240305,152200,198448380,10190,10190,10190,10190,0
|
|
20240305,152100,198448380,10190,10190,10190,10190,0
|
|
20240305,152000,198448380,10190,10190,10190,10190,0
|
|
20240305,151900,198448380,10190,10190,10190,10190,0
|
|
20240305,151800,198448380,10190,10190,10190,10190,0
|
|
20240305,151700,198448380,10190,10190,10190,10190,38
|
|
20240305,151600,198061160,10190,10190,10190,10190,60
|
|
20240305,151500,197449760,10190,10190,10190,10190,0
|
|
20240305,151400,197449760,10190,10190,10190,10190,0
|
|
20240305,151300,197449760,10190,10190,10190,10190,32
|
|
20240305,151200,197123680,10190,10190,10190,10190,0
|
|
20240305,151100,197123680,10190,10160,10190,10160,7
|
|
20240305,151000,197052410,10160,10160,10160,10160,1
|
|
20240305,150900,197042250,10170,10170,10170,10170,0
|
|
20240305,150800,197042250,10170,10170,10170,10170,0
|
|
20240305,150700,197042250,10170,10170,10170,10170,0
|
|
20240305,150600,197042250,10170,10170,10170,10170,145
|
|
20240305,150500,195567600,10200,10200,10200,10200,0
|
|
20240305,150400,195567600,10200,10200,10200,10200,0
|
|
20240305,150300,195567600,10200,10200,10200,10200,0
|
|
20240305,150200,195567600,10200,10200,10200,10200,0
|
|
20240305,150100,195567600,10200,10200,10200,10200,0
|
|
20240305,150000,195567600,10200,10200,10200,10200,1
|
|
20240305,145900,195557400,10200,10200,10200,10200,0
|
|
20240305,145800,195557400,10200,10200,10200,10200,1
|
|
20240305,145700,195547200,10200,10200,10200,10200,40
|
|
20240305,145600,195139200,10210,10200,10210,10200,357
|
|
20240305,145500,191496470,10170,10170,10170,10170,0
|
|
20240305,145400,191496470,10170,10170,10170,10170,0
|
|
20240305,145300,191496470,10170,10170,10170,10170,0
|
|
20240305,145200,191496470,10170,10170,10170,10170,0
|
|
20240305,145100,191496470,10170,10170,10170,10170,6
|
|
20240305,145000,191435450,10170,10220,10220,10160,2473
|
|
20240305,144900,166242870,10220,10220,10220,10220,5
|
|
20240305,144800,166191770,10220,10220,10220,10220,0
|
|
20240305,144700,166191770,10220,10220,10220,10220,133
|
|
20240305,144600,164832510,10220,10220,10220,10220,4
|
|
20240305,144500,164791630,10220,10220,10220,10220,4
|
|
20240305,144400,164750750,10220,10220,10220,10220,29
|
|
20240305,144300,164454370,10210,10210,10210,10210,4
|
|
20240305,144200,164413530,10210,10210,10210,10210,0
|
|
20240305,144100,164413530,10210,10210,10210,10210,0
|
|
20240305,144000,164413530,10210,10210,10210,10210,2
|
|
20240305,143900,164393110,10210,10210,10210,10210,4
|
|
20240305,143800,164352270,10210,10210,10210,10210,0
|
|
20240305,143700,164352270,10210,10210,10210,10210,0
|
|
20240305,143600,164352270,10210,10210,10210,10210,40
|
|
20240305,143500,163943870,10210,10210,10210,10210,68
|
|
20240305,143400,163249590,10210,10200,10210,10200,4
|
|
20240305,143300,163208780,10210,10210,10210,10210,11
|
|
20240305,143200,163096470,10200,10200,10200,10200,12
|
|
20240305,143100,162974070,10180,10180,10180,10180,10
|
|
20240305,143000,162872270,10200,10200,10200,10200,500
|
|
20240305,142900,157772270,10170,10170,10170,10170,0
|
|
20240305,142800,157772270,10170,10170,10170,10170,0
|
|
20240305,142700,157772270,10170,10170,10170,10170,0
|
|
20240305,142600,157772270,10170,10170,10170,10170,0
|
|
20240305,142500,157772270,10170,10170,10170,10170,0
|
|
20240305,142400,157772270,10170,10170,10170,10170,0
|
|
20240305,142300,157772270,10170,10170,10170,10170,170
|
|
20240305,142200,156043370,10170,10170,10170,10170,0
|
|
20240305,142100,156043370,10170,10170,10170,10170,5
|
|
20240305,142000,155992520,10170,10170,10170,10170,5
|
|
20240305,141900,155941670,10170,10170,10170,10170,5
|
|
20240305,141800,155890820,10170,10180,10180,10170,715
|
|
20240305,141700,148612170,10180,10180,10180,10180,0
|
|
20240305,141600,148612170,10180,10180,10180,10180,0
|
|
20240305,141500,148612170,10180,10180,10180,10180,0
|
|
20240305,141400,148612170,10180,10190,10190,10180,2
|
|
20240305,141300,148591800,10200,10200,10200,10200,0
|
|
20240305,141200,148591800,10200,10200,10200,10200,0
|
|
20240305,141100,148591800,10200,10200,10200,10200,0
|
|
20240305,141000,148591800,10200,10200,10200,10200,0
|
|
20240305,140900,148591800,10200,10200,10200,10200,0
|
|
20240305,140800,148591800,10200,10200,10200,10200,1
|
|
20240305,140700,148581600,10210,10210,10210,10210,0
|
|
20240305,140600,148581600,10210,10210,10210,10210,0
|
|
20240305,140500,148581600,10210,10210,10210,10210,0
|
|
20240305,140400,148581600,10210,10210,10210,10210,0
|
|
20240305,140300,148581600,10210,10210,10210,10210,0
|
|
20240305,140200,148581600,10210,10210,10210,10210,0
|
|
20240305,140100,148581600,10210,10210,10210,10210,0
|
|
20240305,140000,148581600,10210,10210,10210,10210,2
|
|
20240305,135900,148561180,10210,10210,10210,10210,0
|
|
20240305,135800,148561180,10210,10210,10210,10210,0
|
|
20240305,135700,148561180,10210,10210,10210,10210,0
|
|
20240305,135600,148561180,10210,10210,10210,10210,0
|
|
20240305,135500,148561180,10210,10210,10210,10210,0
|
|
20240305,135400,148561180,10210,10210,10210,10210,0
|
|
20240305,135300,148561180,10210,10210,10210,10180,753
|
|
20240305,135200,140875270,10210,10230,10230,10210,1412
|
|
20240305,135100,126445080,10230,10240,10240,10230,667
|
|
20240305,135000,119620660,10240,10240,10240,10240,0
|
|
20240305,134900,119620660,10240,10240,10240,10240,104
|
|
20240305,134800,118555700,10250,10250,10250,10250,0
|
|
20240305,134700,118555700,10250,10250,10250,10250,0
|
|
20240305,134600,118555700,10250,10250,10250,10250,0
|
|
20240305,134500,118555700,10250,10250,10250,10250,3
|
|
20240305,134400,118524950,10260,10260,10260,10260,0
|
|
20240305,134300,118524950,10260,10260,10260,10260,0
|
|
20240305,134200,118524950,10260,10260,10260,10260,0
|
|
20240305,134100,118524950,10260,10260,10260,10260,0
|
|
20240305,134000,118524950,10260,10260,10260,10260,0
|
|
20240305,133900,118524950,10260,10260,10260,10260,0
|
|
20240305,133800,118524950,10260,10260,10260,10260,0
|
|
20240305,133700,118524950,10260,10260,10260,10260,0
|
|
20240305,133600,118524950,10260,10260,10260,10260,0
|
|
20240305,133500,118524950,10260,10260,10260,10260,0
|
|
20240305,133400,118524950,10260,10260,10260,10260,0
|
|
20240305,133300,118524950,10260,10260,10260,10260,0
|
|
20240305,133200,118524950,10260,10260,10260,10260,0
|
|
20240305,133100,118524950,10260,10260,10260,10260,7
|
|
20240305,133000,118453130,10260,10260,10260,10260,0
|
|
20240305,132900,118453130,10260,10260,10260,10260,0
|
|
20240305,132800,118453130,10260,10260,10260,10260,0
|
|
20240305,132700,118453130,10260,10260,10260,10260,0
|
|
20240305,132600,118453130,10260,10260,10260,10260,0
|
|
20240305,132500,118453130,10260,10260,10260,10260,0
|
|
20240305,132400,118453130,10260,10260,10260,10260,0
|
|
20240305,132300,118453130,10260,10260,10260,10260,0
|
|
20240305,132200,118453130,10260,10260,10260,10260,0
|
|
20240305,132100,118453130,10260,10260,10260,10260,0
|
|
20240305,132000,118453130,10260,10240,10260,10240,2
|
|
20240305,131900,118432630,10240,10240,10240,10240,9
|
|
20240305,131800,118340470,10260,10260,10260,10260,0
|
|
20240305,131700,118340470,10260,10260,10260,10260,0
|
|
20240305,131600,118340470,10260,10260,10260,10260,1
|
|
20240305,131500,118330210,10260,10260,10260,10260,0
|
|
20240305,131400,118330210,10260,10260,10260,10260,0
|
|
20240305,131300,118330210,10260,10260,10260,10260,0
|
|
20240305,131200,118330210,10260,10240,10260,10240,102
|
|
20240305,131100,117285710,10290,10290,10290,10290,0
|
|
20240305,131000,117285710,10290,10290,10290,10290,0
|
|
20240305,130900,117285710,10290,10290,10290,10290,0
|
|
20240305,130800,117285710,10290,10290,10290,10290,0
|
|
20240305,130700,117285710,10290,10290,10290,10290,0
|
|
20240305,130600,117285710,10290,10290,10290,10290,0
|
|
20240305,130500,117285710,10290,10290,10290,10290,0
|
|
20240305,130400,117285710,10290,10260,10290,10260,100
|
|
20240305,130300,116257420,10240,10240,10240,10240,0
|
|
20240305,130200,116257420,10240,10240,10240,10240,0
|
|
20240305,130100,116257420,10240,10240,10240,10240,0
|
|
20240305,130000,116257420,10240,10240,10240,10240,0
|
|
20240305,125900,116257420,10240,10240,10240,10240,120
|
|
20240305,125800,115028620,10230,10240,10240,10230,59
|
|
20240305,125700,114424960,10240,10240,10240,10240,0
|
|
20240305,125600,114424960,10240,10240,10240,10240,0
|
|
20240305,125500,114424960,10240,10240,10240,10240,0
|
|
20240305,125400,114424960,10240,10240,10240,10240,0
|
|
20240305,125300,114424960,10240,10240,10240,10240,100
|
|
20240305,125200,113400960,10240,10240,10240,10240,0
|
|
20240305,125100,113400960,10240,10240,10240,10240,0
|
|
20240305,125000,113400960,10240,10240,10240,10240,0
|
|
20240305,124900,113400960,10240,10240,10240,10240,0
|
|
20240305,124800,113400960,10240,10240,10240,10240,0
|
|
20240305,124700,113400960,10240,10240,10240,10240,0
|
|
20240305,124600,113400960,10240,10240,10240,10240,0
|
|
20240305,124500,113400960,10240,10240,10240,10240,0
|
|
20240305,124400,113400960,10240,10240,10240,10240,50
|
|
20240305,124300,112888960,10250,10250,10250,10250,0
|
|
20240305,124200,112888960,10250,10250,10250,10250,0
|
|
20240305,124100,112888960,10250,10250,10250,10250,0
|
|
20240305,124000,112888960,10250,10250,10250,10250,0
|
|
20240305,123900,112888960,10250,10250,10250,10250,0
|
|
20240305,123800,112888960,10250,10250,10250,10250,0
|
|
20240305,123700,112888960,10250,10250,10250,10250,0
|
|
20240305,123600,112888960,10250,10250,10250,10250,5
|
|
20240305,123500,112837710,10250,10250,10250,10250,1
|
|
20240305,123400,112827460,10230,10230,10230,10230,0
|
|
20240305,123300,112827460,10230,10230,10230,10230,0
|
|
20240305,123200,112827460,10230,10240,10240,10230,190
|
|
20240305,123100,110883750,10260,10260,10260,10260,0
|
|
20240305,123000,110883750,10260,10260,10260,10260,0
|
|
20240305,122900,110883750,10260,10260,10260,10260,0
|
|
20240305,122800,110883750,10260,10260,10260,10240,130
|
|
20240305,122700,109552270,10270,10270,10270,10270,0
|
|
20240305,122600,109552270,10270,10270,10270,10270,0
|
|
20240305,122500,109552270,10270,10270,10270,10270,1
|
|
20240305,122400,109542000,10270,10270,10270,10270,0
|
|
20240305,122300,109542000,10270,10270,10270,10270,0
|
|
20240305,122200,109542000,10270,10270,10270,10270,1
|
|
20240305,122100,109531730,10270,10270,10270,10270,0
|
|
20240305,122000,109531730,10270,10270,10270,10270,0
|
|
20240305,121900,109531730,10270,10270,10270,10270,0
|
|
20240305,121800,109531730,10270,10270,10270,10270,0
|
|
20240305,121700,109531730,10270,10270,10270,10270,0
|
|
20240305,121600,109531730,10270,10270,10270,10270,0
|
|
20240305,121500,109531730,10270,10270,10270,10270,0
|
|
20240305,121400,109531730,10270,10270,10270,10270,0
|
|
20240305,121300,109531730,10270,10270,10270,10270,0
|
|
20240305,121200,109531730,10270,10270,10270,10270,0
|
|
20240305,121100,109531730,10270,10270,10270,10270,0
|
|
20240305,121000,109531730,10270,10270,10270,10270,0
|
|
20240305,120900,109531730,10270,10270,10270,10270,0
|
|
20240305,120800,109531730,10270,10270,10270,10270,0
|
|
20240305,120700,109531730,10270,10270,10270,10270,0
|
|
20240305,120600,109531730,10270,10270,10270,10270,0
|
|
20240305,120500,109531730,10270,10270,10270,10270,0
|
|
20240305,120400,109531730,10270,10260,10270,10260,68
|
|
20240305,120300,108833390,10260,10260,10260,10260,0
|
|
20240305,120200,108833390,10260,10260,10260,10260,0
|
|
20240305,120100,108833390,10260,10260,10260,10260,0
|
|
20240305,120000,108833390,10260,10240,10260,10240,5
|
|
20240305,115900,108782170,10240,10240,10240,10240,0
|
|
20240305,115800,108782170,10240,10240,10240,10240,4
|
|
20240305,115700,108741210,10240,10250,10250,10240,171
|
|
20240305,115600,106988510,10250,10250,10250,10250,3
|
|
20240305,115500,106957760,10250,10250,10250,10250,5
|
|
20240305,115400,106906510,10250,10250,10250,10250,45
|
|
20240305,115300,106445260,10280,10250,10280,10250,6
|
|
20240305,115200,106383730,10250,10280,10280,10250,1660
|
|
20240305,115100,89346540,10280,10280,10280,10280,9
|
|
20240305,115000,89254020,10280,10280,10280,10280,7
|
|
20240305,114900,89182060,10280,10280,10280,10280,5
|
|
20240305,114800,89130660,10280,10280,10280,10280,2
|
|
20240305,114700,89110100,10280,10280,10280,10280,4
|
|
20240305,114600,89068980,10280,10280,10280,10280,4
|
|
20240305,114500,89027860,10290,10280,10290,10280,6
|
|
20240305,114400,88966170,10280,10280,10280,10280,3
|
|
20240305,114300,88935330,10280,10280,10280,10280,4
|
|
20240305,114200,88894210,10280,10290,10290,10280,24
|
|
20240305,114100,88647280,10290,10290,10290,10290,5
|
|
20240305,114000,88595830,10290,10290,10290,10290,3
|
|
20240305,113900,88564960,10290,10290,10290,10290,6
|
|
20240305,113800,88503220,10290,10290,10290,10290,8
|
|
20240305,113700,88420900,10290,10290,10290,10290,9
|
|
20240305,113600,88328290,10290,10290,10290,10290,3
|
|
20240305,113500,88297420,10290,10290,10290,10290,8
|
|
20240305,113400,88215100,10290,10290,10290,10290,9
|
|
20240305,113300,88122490,10290,10290,10290,10290,5
|
|
20240305,113200,88071040,10290,10290,10290,10290,3
|
|
20240305,113100,88040170,10290,10290,10290,10290,4
|
|
20240305,113000,87999010,10290,10290,10290,10290,3
|
|
20240305,112900,87968140,10290,10290,10290,10290,5
|
|
20240305,112800,87916690,10290,10290,10290,10290,3
|
|
20240305,112700,87885820,10290,10290,10290,10290,4
|
|
20240305,112600,87844660,10290,10290,10290,10290,4
|
|
20240305,112500,87803500,10290,10290,10290,10290,5
|
|
20240305,112400,87752050,10290,10290,10290,10290,2
|
|
20240305,112300,87731470,10290,10290,10290,10290,4
|
|
20240305,112200,87690310,10290,10290,10290,10290,4
|
|
20240305,112100,87649150,10290,10290,10290,10290,5
|
|
20240305,112000,87597700,10290,10290,10290,10290,3
|
|
20240305,111900,87566830,10290,10290,10290,10290,4
|
|
20240305,111800,87525670,10290,10290,10290,10290,5
|
|
20240305,111700,87474220,10290,10290,10300,10290,10
|
|
20240305,111600,87371310,10290,10290,10290,10290,7
|
|
20240305,111500,87299280,10290,10290,10290,10290,11
|
|
20240305,111400,87186090,10290,10300,10300,10290,107
|
|
20240305,111300,86084060,10290,10290,10290,10290,7
|
|
20240305,111200,86012030,10290,10290,10290,10290,3
|
|
20240305,111100,85981160,10290,10290,10290,10290,5
|
|
20240305,111000,85929710,10290,10290,10290,10290,3
|
|
20240305,110900,85898840,10300,10300,10300,10300,3
|
|
20240305,110800,85867940,10300,10300,10300,10300,3
|
|
20240305,110700,85837040,10290,10290,10290,10290,4
|
|
20240305,110600,85795880,10290,10290,10290,10290,3
|
|
20240305,110500,85765010,10290,10290,10290,10290,5
|
|
20240305,110400,85713560,10290,10290,10290,10290,3
|
|
20240305,110300,85682690,10290,10290,10290,10290,5
|
|
20240305,110200,85631240,10290,10290,10290,10290,3
|
|
20240305,110100,85600370,10280,10280,10280,10280,4
|
|
20240305,110000,85559250,10280,10300,10310,10280,12
|
|
20240305,105900,85435630,10280,10280,10280,10280,5
|
|
20240305,105800,85384230,10280,10280,10280,10280,3
|
|
20240305,105700,85353390,10280,10280,10280,10280,4
|
|
20240305,105600,85312270,10280,10280,10280,10280,4
|
|
20240305,105500,85271150,10280,10280,10280,10280,5
|
|
20240305,105400,85219750,10300,10300,10300,10300,1
|
|
20240305,105300,85209450,10300,10280,10300,10280,184
|
|
20240305,105200,83314330,10280,10280,10280,10280,4
|
|
20240305,105100,83273210,10280,10280,10280,10280,27
|
|
20240305,105000,82995650,10280,10280,10280,10280,3
|
|
20240305,104900,82964810,10280,10270,10280,10270,9
|
|
20240305,104800,82872340,10270,10270,10270,10270,9
|
|
20240305,104700,82779910,10270,10270,10270,10270,5
|
|
20240305,104600,82728560,10260,10260,10260,10260,3
|
|
20240305,104500,82697780,10260,10260,10260,10260,5
|
|
20240305,104400,82646480,10300,10260,10300,10260,4
|
|
20240305,104300,82605400,10260,10260,10260,10260,9
|
|
20240305,104200,82513060,10270,10300,10300,10270,57
|
|
20240305,104100,81926050,10300,10300,10300,10300,12
|
|
20240305,104000,81802450,10300,10300,10300,10300,11
|
|
20240305,103900,81689150,10300,10300,10300,10300,31
|
|
20240305,103800,81369850,10300,10300,10300,10300,3
|
|
20240305,103700,81338950,10300,10300,10300,10300,5
|
|
20240305,103600,81287450,10300,10310,10310,10300,6
|
|
20240305,103500,81225640,10300,10300,10300,10300,7
|
|
20240305,103400,81153540,10300,10300,10300,10300,11
|
|
20240305,103300,81040240,10300,10300,10300,10300,10
|
|
20240305,103200,80937240,10300,10300,10300,10300,3
|
|
20240305,103100,80906340,10300,10300,10300,10300,24
|
|
20240305,103000,80659140,10310,10300,10310,10300,4
|
|
20240305,102900,80617930,10300,10310,10310,10300,6
|
|
20240305,102800,80556120,10300,10320,10320,10300,526
|
|
20240305,102700,75130950,10330,10320,10330,10320,6
|
|
20240305,102600,75069020,10320,10330,10330,10320,8
|
|
20240305,102500,74986410,10330,10330,10330,10330,5
|
|
20240305,102400,74934760,10320,10320,10320,10320,2
|
|
20240305,102300,74914120,10320,10320,10320,10320,26
|
|
20240305,102200,74645800,10320,10320,10320,10320,4
|
|
20240305,102100,74604520,10320,10320,10320,10320,5
|
|
20240305,102000,74552920,10320,10320,10320,10320,3
|
|
20240305,101900,74521960,10320,10320,10320,10320,5
|
|
20240305,101800,74470360,10340,10320,10340,10320,98
|
|
20240305,101700,73457080,10320,10320,10320,10320,4
|
|
20240305,101600,73415800,10320,10320,10320,10320,4
|
|
20240305,101500,73374520,10320,10320,10320,10320,5
|
|
20240305,101400,73322920,10320,10320,10320,10320,3
|
|
20240305,101300,73291960,10320,10320,10320,10320,25
|
|
20240305,101200,73033960,10320,10320,10320,10320,2
|
|
20240305,101100,73013320,10320,10320,10320,10320,24
|
|
20240305,101000,72765640,10320,10320,10320,10320,4
|
|
20240305,100900,72724360,10320,10330,10330,10320,205
|
|
20240305,100800,70607250,10330,10340,10340,10330,869
|
|
20240305,100700,61621820,10340,10340,10340,10340,5
|
|
20240305,100600,61570120,10350,10380,10380,10350,11
|
|
20240305,100500,61456000,10340,10340,10340,10340,4
|
|
20240305,100400,61414640,10340,10340,10340,10340,4
|
|
20240305,100300,61373280,10340,10340,10340,10340,5
|
|
20240305,100200,61321580,10340,10340,10340,10340,3
|
|
20240305,100100,61290560,10340,10340,10340,10340,4
|
|
20240305,100000,61249200,10340,10360,10360,10340,28
|
|
20240305,095900,60959180,10340,10340,10340,10340,5
|
|
20240305,095800,60907480,10340,10340,10340,10340,3
|
|
20240305,095700,60876460,10340,10340,10340,10340,5
|
|
20240305,095600,60824760,10350,10350,10350,10350,3
|
|
20240305,095500,60793710,10350,10350,10350,10350,4
|
|
20240305,095400,60752310,10350,10350,10350,10350,3
|
|
20240305,095300,60721260,10350,10350,10350,10350,5
|
|
20240305,095200,60669510,10350,10350,10350,10350,3
|
|
20240305,095100,60638460,10350,10350,10350,10350,5
|
|
20240305,095000,60586710,10350,10350,10350,10350,3
|
|
20240305,094900,60555660,10350,10350,10350,10350,4
|
|
20240305,094800,60514260,10350,10350,10350,10350,3
|
|
20240305,094700,60483210,10350,10350,10350,10350,5
|
|
20240305,094600,60431460,10350,10350,10350,10350,3
|
|
20240305,094500,60400410,10350,10350,10350,10350,5
|
|
20240305,094400,60348660,10350,10350,10350,10350,3
|
|
20240305,094300,60317610,10350,10350,10350,10350,4
|
|
20240305,094200,60276210,10350,10350,10350,10350,3
|
|
20240305,094100,60245160,10350,10350,10350,10350,5
|
|
20240305,094000,60193410,10350,10350,10350,10350,3
|
|
20240305,093900,60162360,10350,10350,10350,10350,5
|
|
20240305,093800,60110610,10370,10380,10380,10370,4
|
|
20240305,093700,60069120,10350,10350,10350,10350,4
|
|
20240305,093600,60027720,10350,10350,10350,10350,3
|
|
20240305,093500,59996670,10350,10350,10350,10350,5
|
|
20240305,093400,59944920,10350,10350,10350,10350,3
|
|
20240305,093300,59913870,10350,10350,10350,10350,4
|
|
20240305,093200,59872470,10350,10350,10350,10350,4
|
|
20240305,093100,59831070,10350,10380,10420,10350,7
|
|
20240305,093000,59758520,10350,10350,10350,10350,2
|
|
20240305,092900,59737820,10360,10360,10360,10360,5
|
|
20240305,092800,59686020,10350,10350,10350,10350,4
|
|
20240305,092700,59644620,10350,10350,10350,10350,5
|
|
20240305,092600,59592870,10380,10370,10420,10340,123
|
|
20240305,092500,58313650,10340,10340,10340,10340,4
|
|
20240305,092400,58272290,10340,10340,10340,10340,3
|
|
20240305,092300,58241270,10340,10340,10340,10340,5
|
|
20240305,092200,58189570,10340,10340,10340,10340,3
|
|
20240305,092100,58158550,10340,10340,10340,10340,5
|
|
20240305,092000,58106850,10350,10350,10370,10350,7
|
|
20240305,091900,58034360,10340,10350,10350,10340,105
|
|
20240305,091800,56947840,10350,10350,10350,10350,2
|
|
20240305,091700,56927140,10350,10350,10350,10350,4
|
|
20240305,091600,56885740,10350,10380,10380,10350,6
|
|
20240305,091500,56823580,10350,10350,10380,10340,32
|
|
20240305,091400,56492400,10340,10340,10340,10340,512
|
|
20240305,091300,51198320,10340,10340,10340,10340,596
|
|
20240305,091200,45035680,10340,10340,10390,10340,1083
|
|
20240305,091100,33837060,10340,10340,10340,10340,4
|
|
20240305,091000,33795700,10340,10350,10350,10340,421
|
|
20240305,090900,29442320,10400,10330,10400,10330,10
|
|
20240305,090800,29338790,10340,10340,10340,10340,32
|
|
20240305,090700,29007910,10330,10330,10330,10330,4
|
|
20240305,090600,28966590,10320,10320,10320,10320,3
|
|
20240305,090500,28935630,10400,10310,10400,10310,2505
|
|
20240305,090400,2889360,10310,10310,10310,10310,3
|
|
20240305,090300,2858430,10370,10370,10370,10300,173
|
|
20240305,090200,1074050,10400,10400,10400,10400,12
|
|
20240305,090100,949250,10400,10400,10400,10400,20
|
|
20240305,090000,741250,10440,10440,10440,10440,70
|