583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240318,184000,60396785,2115,2115,2115,2115,2446
|
||
|
|
20240318,183900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,183800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,183700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,183600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,183500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,183400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,183300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,183200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,183100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,183000,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,182900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,182800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,182700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,182600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,182500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,182400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,182300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,182200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,182100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,182000,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,181900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,181800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,181700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,181600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,181500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,181400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,181300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,181200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,181100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,181000,60396785,2115,2115,2115,2115,2446
|
||
|
|
20240318,180900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,180800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,180700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,180600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,180500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,180400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,180300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,180200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,180100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,180000,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,175900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,175800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,175700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,175600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,175500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,175400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,175300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,175200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,175100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,175000,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,174900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,174800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,174700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,174600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,174500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,174400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,174300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,174200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,174100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,174000,60396785,2115,2115,2115,2115,2446
|
||
|
|
20240318,173900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,173800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,173700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,173600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,173500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,173400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,173300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,173200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,173100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,173000,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,172900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,172800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,172700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,172600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,172500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,172400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,172300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,172200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,172100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,172000,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,171900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,171800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,171700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,171600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,171500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,171400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,171300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,171200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,171100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,171000,60396785,2115,2115,2115,2115,2446
|
||
|
|
20240318,170900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,170800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,170700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,170600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,170500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,170400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,170300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,170200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,170100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,170000,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,165900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,165800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,165700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,165600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,165500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,165400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,165300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,165200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,165100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,165000,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,164900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,164800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,164700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,164600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,164500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,164400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,164300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,164200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,164100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,164000,60396785,2115,2115,2115,2115,2446
|
||
|
|
20240318,163900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,163800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,163700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,163600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,163500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,163400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,163300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,163200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,163100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,163000,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,162900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,162800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,162700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,162600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,162500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,162400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,162300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,162200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,162100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,162000,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,161900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,161800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,161700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,161600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,161500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,161400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,161300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,161200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,161100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,161000,60396785,2115,2115,2115,2115,2446
|
||
|
|
20240318,160900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,160800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,160700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,160600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,160500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,160400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,160300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,160200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,160100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,160000,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,155900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,155800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,155700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,155600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,155500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,155400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,155300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,155200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,155100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,155000,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,154900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,154800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,154700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,154600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,154500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,154400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,154300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,154200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,154100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,154000,60396785,2115,2115,2115,2115,2446
|
||
|
|
20240318,153900,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,153800,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,153700,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,153600,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,153500,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,153400,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,153300,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,153200,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,153100,60396785,2115,2115,2115,2115,0
|
||
|
|
20240318,153000,60396785,2115,2115,2115,2115,2446
|
||
|
|
20240318,152900,55223495,2130,2130,2130,2130,0
|
||
|
|
20240318,152800,55223495,2130,2130,2130,2130,0
|
||
|
|
20240318,152700,55223495,2130,2130,2130,2130,0
|
||
|
|
20240318,152600,55223495,2130,2130,2130,2130,0
|
||
|
|
20240318,152500,55223495,2130,2130,2130,2130,0
|
||
|
|
20240318,152400,55223495,2130,2130,2130,2130,0
|
||
|
|
20240318,152300,55223495,2130,2130,2130,2130,0
|
||
|
|
20240318,152200,55223495,2130,2130,2130,2130,0
|
||
|
|
20240318,152100,55223495,2130,2130,2130,2130,0
|
||
|
|
20240318,152000,55223495,2130,2130,2130,2130,0
|
||
|
|
20240318,151900,55223495,2130,2095,2130,2095,2402
|
||
|
|
20240318,151800,50152725,2095,2095,2095,2095,0
|
||
|
|
20240318,151700,50152725,2095,2095,2095,2095,0
|
||
|
|
20240318,151600,50152725,2095,2095,2095,2095,2
|
||
|
|
20240318,151500,50148535,2095,2095,2095,2095,2
|
||
|
|
20240318,151400,50144345,2095,2095,2095,2095,2
|
||
|
|
20240318,151300,50140155,2090,2095,2095,2090,1002
|
||
|
|
20240318,151200,48045965,2095,2100,2100,2095,716
|
||
|
|
20240318,151100,46543495,2100,2100,2100,2100,732
|
||
|
|
20240318,151000,45006295,2090,2090,2090,2090,0
|
||
|
|
20240318,150900,45006295,2090,2090,2090,2090,0
|
||
|
|
20240318,150800,45006295,2090,2090,2090,2090,0
|
||
|
|
20240318,150700,45006295,2090,2090,2090,2090,0
|
||
|
|
20240318,150600,45006295,2090,2090,2100,2090,1700
|
||
|
|
20240318,150500,41447900,2090,2090,2090,2090,0
|
||
|
|
20240318,150400,41447900,2090,2090,2090,2090,0
|
||
|
|
20240318,150300,41447900,2090,2090,2090,2090,0
|
||
|
|
20240318,150200,41447900,2090,2090,2090,2090,0
|
||
|
|
20240318,150100,41447900,2090,2090,2090,2090,950
|
||
|
|
20240318,150000,39462400,2090,2090,2090,2090,0
|
||
|
|
20240318,145900,39462400,2090,2090,2090,2090,50
|
||
|
|
20240318,145800,39357900,2090,2090,2090,2090,0
|
||
|
|
20240318,145700,39357900,2090,2090,2090,2090,0
|
||
|
|
20240318,145600,39357900,2090,2090,2090,2090,0
|
||
|
|
20240318,145500,39357900,2090,2090,2090,2090,0
|
||
|
|
20240318,145400,39357900,2090,2090,2090,2090,0
|
||
|
|
20240318,145300,39357900,2090,2090,2090,2090,0
|
||
|
|
20240318,145200,39357900,2090,2090,2090,2090,0
|
||
|
|
20240318,145100,39357900,2090,2090,2090,2090,0
|
||
|
|
20240318,145000,39357900,2090,2090,2090,2090,0
|
||
|
|
20240318,144900,39357900,2090,2090,2090,2090,0
|
||
|
|
20240318,144800,39357900,2090,2090,2090,2090,160
|
||
|
|
20240318,144700,39023500,2090,2090,2090,2090,0
|
||
|
|
20240318,144600,39023500,2090,2090,2090,2090,0
|
||
|
|
20240318,144500,39023500,2090,2090,2090,2090,0
|
||
|
|
20240318,144400,39023500,2090,2090,2090,2090,0
|
||
|
|
20240318,144300,39023500,2090,2090,2090,2090,0
|
||
|
|
20240318,144200,39023500,2090,2090,2090,2090,0
|
||
|
|
20240318,144100,39023500,2090,2090,2090,2090,0
|
||
|
|
20240318,144000,39023500,2090,2090,2090,2090,0
|
||
|
|
20240318,143900,39023500,2090,2090,2090,2090,0
|
||
|
|
20240318,143800,39023500,2090,2090,2090,2090,0
|
||
|
|
20240318,143700,39023500,2090,2090,2090,2090,0
|
||
|
|
20240318,143600,39023500,2090,2090,2090,2090,0
|
||
|
|
20240318,143500,39023500,2090,2090,2090,2090,0
|
||
|
|
20240318,143400,39023500,2090,2090,2090,2090,0
|
||
|
|
20240318,143300,39023500,2090,2090,2090,2090,372
|
||
|
|
20240318,143200,38246020,2090,2090,2090,2090,527
|
||
|
|
20240318,143100,37144590,2090,2090,2090,2090,0
|
||
|
|
20240318,143000,37144590,2090,2090,2090,2090,0
|
||
|
|
20240318,142900,37144590,2090,2090,2090,2090,0
|
||
|
|
20240318,142800,37144590,2090,2090,2090,2090,300
|
||
|
|
20240318,142700,36517590,2100,2100,2100,2100,0
|
||
|
|
20240318,142600,36517590,2100,2100,2100,2100,0
|
||
|
|
20240318,142500,36517590,2100,2100,2100,2100,0
|
||
|
|
20240318,142400,36517590,2100,2100,2100,2100,0
|
||
|
|
20240318,142300,36517590,2100,2100,2100,2100,0
|
||
|
|
20240318,142200,36517590,2100,2100,2100,2100,0
|
||
|
|
20240318,142100,36517590,2100,2100,2100,2100,0
|
||
|
|
20240318,142000,36517590,2100,2100,2100,2100,590
|
||
|
|
20240318,141900,35278590,2100,2100,2100,2100,910
|
||
|
|
20240318,141800,33367590,2090,2100,2100,2090,21
|
||
|
|
20240318,141700,33323500,2095,2095,2095,2095,0
|
||
|
|
20240318,141600,33323500,2095,2095,2095,2095,0
|
||
|
|
20240318,141500,33323500,2095,2095,2095,2095,556
|
||
|
|
20240318,141400,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,141300,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,141200,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,141100,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,141000,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,140900,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,140800,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,140700,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,140600,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,140500,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,140400,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,140300,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,140200,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,140100,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,140000,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,135900,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,135800,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,135700,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,135600,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,135500,32158680,2100,2100,2100,2100,0
|
||
|
|
20240318,135400,32158680,2100,2100,2100,2100,516
|
||
|
|
20240318,135300,31075080,2100,2100,2100,2100,25
|
||
|
|
20240318,135200,31022580,2100,2100,2100,2100,0
|
||
|
|
20240318,135100,31022580,2100,2100,2100,2100,959
|
||
|
|
20240318,135000,29008680,2095,2095,2095,2095,44
|
||
|
|
20240318,134900,28916500,2095,2095,2095,2095,0
|
||
|
|
20240318,134800,28916500,2095,2095,2095,2095,0
|
||
|
|
20240318,134700,28916500,2095,2095,2095,2095,0
|
||
|
|
20240318,134600,28916500,2095,2095,2095,2095,0
|
||
|
|
20240318,134500,28916500,2095,2095,2095,2095,0
|
||
|
|
20240318,134400,28916500,2095,2095,2095,2095,0
|
||
|
|
20240318,134300,28916500,2095,2095,2095,2095,400
|
||
|
|
20240318,134200,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,134100,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,134000,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,133900,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,133800,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,133700,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,133600,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,133500,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,133400,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,133300,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,133200,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,133100,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,133000,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,132900,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,132800,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,132700,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,132600,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,132500,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,132400,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,132300,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,132200,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,132100,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,132000,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,131900,28078500,2095,2095,2095,2095,0
|
||
|
|
20240318,131800,28078500,2095,2095,2095,2095,1
|
||
|
|
20240318,131700,28076405,2095,2095,2095,2095,0
|
||
|
|
20240318,131600,28076405,2095,2095,2095,2095,0
|
||
|
|
20240318,131500,28076405,2095,2095,2095,2095,0
|
||
|
|
20240318,131400,28076405,2095,2095,2095,2095,0
|
||
|
|
20240318,131300,28076405,2095,2095,2095,2095,0
|
||
|
|
20240318,131200,28076405,2095,2095,2095,2095,0
|
||
|
|
20240318,131100,28076405,2095,2095,2095,2095,0
|
||
|
|
20240318,131000,28076405,2095,2095,2095,2095,0
|
||
|
|
20240318,130900,28076405,2095,2095,2095,2095,0
|
||
|
|
20240318,130800,28076405,2095,2095,2095,2095,0
|
||
|
|
20240318,130700,28076405,2095,2095,2095,2095,0
|
||
|
|
20240318,130600,28076405,2095,2095,2095,2095,0
|
||
|
|
20240318,130500,28076405,2095,2095,2095,2095,0
|
||
|
|
20240318,130400,28076405,2095,2095,2095,2095,0
|
||
|
|
20240318,130300,28076405,2095,2095,2095,2095,10
|
||
|
|
20240318,130200,28055455,2095,2095,2095,2095,0
|
||
|
|
20240318,130100,28055455,2095,2095,2095,2095,0
|
||
|
|
20240318,130000,28055455,2095,2095,2095,2095,0
|
||
|
|
20240318,125900,28055455,2095,2095,2095,2095,0
|
||
|
|
20240318,125800,28055455,2095,2095,2095,2095,0
|
||
|
|
20240318,125700,28055455,2095,2095,2095,2095,0
|
||
|
|
20240318,125600,28055455,2095,2095,2095,2095,0
|
||
|
|
20240318,125500,28055455,2095,2095,2095,2095,0
|
||
|
|
20240318,125400,28055455,2095,2095,2095,2095,0
|
||
|
|
20240318,125300,28055455,2095,2095,2095,2095,0
|
||
|
|
20240318,125200,28055455,2095,2095,2095,2095,105
|
||
|
|
20240318,125100,27835480,2095,2095,2095,2095,0
|
||
|
|
20240318,125000,27835480,2095,2095,2095,2095,29
|
||
|
|
20240318,124900,27774725,2095,2095,2095,2095,0
|
||
|
|
20240318,124800,27774725,2095,2095,2095,2095,2
|
||
|
|
20240318,124700,27770535,2095,2095,2095,2095,2
|
||
|
|
20240318,124600,27766345,2095,2095,2095,2095,0
|
||
|
|
20240318,124500,27766345,2095,2090,2095,2090,38
|
||
|
|
20240318,124400,27686830,2095,2095,2095,2095,48
|
||
|
|
20240318,124300,27586270,2095,2090,2095,2090,1376
|
||
|
|
20240318,124200,24704315,2090,2090,2090,2090,0
|
||
|
|
20240318,124100,24704315,2090,2090,2090,2090,0
|
||
|
|
20240318,124000,24704315,2090,2090,2090,2090,0
|
||
|
|
20240318,123900,24704315,2090,2090,2090,2090,0
|
||
|
|
20240318,123800,24704315,2090,2090,2090,2090,0
|
||
|
|
20240318,123700,24704315,2090,2090,2090,2090,1
|
||
|
|
20240318,123600,24702225,2075,2075,2075,2075,0
|
||
|
|
20240318,123500,24702225,2075,2075,2075,2075,0
|
||
|
|
20240318,123400,24702225,2075,2075,2075,2075,0
|
||
|
|
20240318,123300,24702225,2075,2075,2075,2075,0
|
||
|
|
20240318,123200,24702225,2075,2075,2075,2075,0
|
||
|
|
20240318,123100,24702225,2075,2075,2075,2075,0
|
||
|
|
20240318,123000,24702225,2075,2075,2075,2075,0
|
||
|
|
20240318,122900,24702225,2075,2075,2075,2075,0
|
||
|
|
20240318,122800,24702225,2075,2075,2075,2075,0
|
||
|
|
20240318,122700,24702225,2075,2075,2075,2075,100
|
||
|
|
20240318,122600,24494725,2075,2075,2075,2075,0
|
||
|
|
20240318,122500,24494725,2075,2075,2075,2075,0
|
||
|
|
20240318,122400,24494725,2075,2075,2075,2075,0
|
||
|
|
20240318,122300,24494725,2075,2075,2075,2075,0
|
||
|
|
20240318,122200,24494725,2075,2075,2075,2075,0
|
||
|
|
20240318,122100,24494725,2075,2075,2075,2075,0
|
||
|
|
20240318,122000,24494725,2075,2075,2075,2075,0
|
||
|
|
20240318,121900,24494725,2075,2075,2075,2075,0
|
||
|
|
20240318,121800,24494725,2075,2075,2075,2075,0
|
||
|
|
20240318,121700,24494725,2075,2075,2075,2075,0
|
||
|
|
20240318,121600,24494725,2075,2075,2075,2075,0
|
||
|
|
20240318,121500,24494725,2075,2075,2075,2075,0
|
||
|
|
20240318,121400,24494725,2075,2075,2075,2075,0
|
||
|
|
20240318,121300,24494725,2075,2075,2075,2075,0
|
||
|
|
20240318,121200,24494725,2075,2075,2075,2075,0
|
||
|
|
20240318,121100,24494725,2075,2075,2075,2075,2
|
||
|
|
20240318,121000,24490575,2070,2075,2075,2070,399
|
||
|
|
20240318,120900,23662720,2080,2080,2080,2080,0
|
||
|
|
20240318,120800,23662720,2080,2080,2080,2080,0
|
||
|
|
20240318,120700,23662720,2080,2080,2080,2080,379
|
||
|
|
20240318,120600,22874400,2095,2095,2095,2095,0
|
||
|
|
20240318,120500,22874400,2095,2095,2095,2095,0
|
||
|
|
20240318,120400,22874400,2095,2095,2095,2095,0
|
||
|
|
20240318,120300,22874400,2095,2095,2095,2095,0
|
||
|
|
20240318,120200,22874400,2095,2095,2095,2095,0
|
||
|
|
20240318,120100,22874400,2095,2095,2095,2095,0
|
||
|
|
20240318,120000,22874400,2095,2095,2095,2095,0
|
||
|
|
20240318,115900,22874400,2095,2095,2095,2095,0
|
||
|
|
20240318,115800,22874400,2095,2095,2095,2095,0
|
||
|
|
20240318,115700,22874400,2095,2095,2095,2095,0
|
||
|
|
20240318,115600,22874400,2095,2095,2095,2095,0
|
||
|
|
20240318,115500,22874400,2095,2095,2095,2095,0
|
||
|
|
20240318,115400,22874400,2095,2095,2095,2095,0
|
||
|
|
20240318,115300,22874400,2095,2095,2095,2095,0
|
||
|
|
20240318,115200,22874400,2095,2095,2095,2095,0
|
||
|
|
20240318,115100,22874400,2095,2095,2095,2095,27
|
||
|
|
20240318,115000,22817835,2100,2100,2100,2100,0
|
||
|
|
20240318,114900,22817835,2100,2095,2100,2095,1000
|
||
|
|
20240318,114800,20718865,2100,2085,2100,2085,4000
|
||
|
|
20240318,114700,12325345,2080,2080,2080,2080,1621
|
||
|
|
20240318,114600,8953665,2080,2080,2080,2080,0
|
||
|
|
20240318,114500,8953665,2080,2080,2080,2080,0
|
||
|
|
20240318,114400,8953665,2080,2080,2080,2080,0
|
||
|
|
20240318,114300,8953665,2080,2080,2080,2080,0
|
||
|
|
20240318,114200,8953665,2080,2080,2080,2080,0
|
||
|
|
20240318,114100,8953665,2080,2080,2080,2080,0
|
||
|
|
20240318,114000,8953665,2080,2080,2080,2080,0
|
||
|
|
20240318,113900,8953665,2080,2080,2080,2080,0
|
||
|
|
20240318,113800,8953665,2080,2080,2080,2080,0
|
||
|
|
20240318,113700,8953665,2080,2080,2080,2080,0
|
||
|
|
20240318,113600,8953665,2080,2080,2080,2080,50
|
||
|
|
20240318,113500,8849665,2080,2080,2080,2080,0
|
||
|
|
20240318,113400,8849665,2080,2080,2080,2080,0
|
||
|
|
20240318,113300,8849665,2080,2080,2080,2080,15
|
||
|
|
20240318,113200,8818465,2075,2075,2075,2075,0
|
||
|
|
20240318,113100,8818465,2075,2075,2075,2075,0
|
||
|
|
20240318,113000,8818465,2075,2075,2075,2075,2
|
||
|
|
20240318,112900,8814315,2075,2075,2075,2075,0
|
||
|
|
20240318,112800,8814315,2075,2075,2075,2075,0
|
||
|
|
20240318,112700,8814315,2075,2075,2075,2075,0
|
||
|
|
20240318,112600,8814315,2075,2075,2075,2075,0
|
||
|
|
20240318,112500,8814315,2075,2075,2075,2075,0
|
||
|
|
20240318,112400,8814315,2075,2075,2075,2075,613
|
||
|
|
20240318,112300,7542340,2075,2075,2075,2075,0
|
||
|
|
20240318,112200,7542340,2075,2075,2075,2075,0
|
||
|
|
20240318,112100,7542340,2075,2075,2075,2075,0
|
||
|
|
20240318,112000,7542340,2075,2075,2075,2075,0
|
||
|
|
20240318,111900,7542340,2075,2075,2075,2075,0
|
||
|
|
20240318,111800,7542340,2075,2075,2075,2075,0
|
||
|
|
20240318,111700,7542340,2075,2075,2075,2075,0
|
||
|
|
20240318,111600,7542340,2075,2075,2075,2075,0
|
||
|
|
20240318,111500,7542340,2075,2075,2075,2075,0
|
||
|
|
20240318,111400,7542340,2075,2075,2075,2075,0
|
||
|
|
20240318,111300,7542340,2075,2075,2075,2075,1
|
||
|
|
20240318,111200,7540265,2070,2070,2070,2070,0
|
||
|
|
20240318,111100,7540265,2070,2070,2070,2070,0
|
||
|
|
20240318,111000,7540265,2070,2070,2070,2070,0
|
||
|
|
20240318,110900,7540265,2070,2070,2070,2070,0
|
||
|
|
20240318,110800,7540265,2070,2070,2070,2070,0
|
||
|
|
20240318,110700,7540265,2070,2070,2070,2070,0
|
||
|
|
20240318,110600,7540265,2070,2070,2070,2070,0
|
||
|
|
20240318,110500,7540265,2070,2070,2070,2070,0
|
||
|
|
20240318,110400,7540265,2070,2070,2070,2070,0
|
||
|
|
20240318,110300,7540265,2070,2070,2070,2070,0
|
||
|
|
20240318,110200,7540265,2070,2070,2070,2070,0
|
||
|
|
20240318,110100,7540265,2070,2070,2070,2070,0
|
||
|
|
20240318,110000,7540265,2070,2070,2070,2070,0
|
||
|
|
20240318,105900,7540265,2070,2070,2070,2070,0
|
||
|
|
20240318,105800,7540265,2070,2070,2070,2070,0
|
||
|
|
20240318,105700,7540265,2070,2070,2070,2070,0
|
||
|
|
20240318,105600,7540265,2070,2065,2070,2065,1198
|
||
|
|
20240318,105500,5061395,2060,2060,2060,2060,14
|
||
|
|
20240318,105400,5032555,2060,2060,2060,2060,9
|
||
|
|
20240318,105300,5014015,2060,2060,2060,2060,240
|
||
|
|
20240318,105200,4519615,2060,2055,2060,2055,4
|
||
|
|
20240318,105100,4511390,2060,2060,2060,2060,50
|
||
|
|
20240318,105000,4408390,2060,2060,2060,2060,0
|
||
|
|
20240318,104900,4408390,2060,2060,2060,2060,0
|
||
|
|
20240318,104800,4408390,2060,2060,2060,2060,0
|
||
|
|
20240318,104700,4408390,2060,2060,2060,2060,0
|
||
|
|
20240318,104600,4408390,2060,2060,2060,2060,0
|
||
|
|
20240318,104500,4408390,2060,2055,2060,2055,11
|
||
|
|
20240318,104400,4385780,2060,2060,2060,2060,0
|
||
|
|
20240318,104300,4385780,2060,2060,2060,2060,0
|
||
|
|
20240318,104200,4385780,2060,2060,2060,2060,0
|
||
|
|
20240318,104100,4385780,2060,2060,2060,2060,1
|
||
|
|
20240318,104000,4383720,2060,2060,2060,2060,0
|
||
|
|
20240318,103900,4383720,2060,2060,2060,2060,0
|
||
|
|
20240318,103800,4383720,2060,2060,2060,2060,0
|
||
|
|
20240318,103700,4383720,2060,2060,2060,2060,0
|
||
|
|
20240318,103600,4383720,2060,2060,2060,2060,0
|
||
|
|
20240318,103500,4383720,2060,2060,2060,2060,0
|
||
|
|
20240318,103400,4383720,2060,2060,2060,2060,0
|
||
|
|
20240318,103300,4383720,2060,2060,2060,2060,1
|
||
|
|
20240318,103200,4381660,2050,2050,2050,2050,0
|
||
|
|
20240318,103100,4381660,2050,2050,2050,2050,0
|
||
|
|
20240318,103000,4381660,2050,2055,2055,2050,311
|
||
|
|
20240318,102900,3743975,2060,2060,2060,2060,0
|
||
|
|
20240318,102800,3743975,2060,2060,2060,2060,0
|
||
|
|
20240318,102700,3743975,2060,2060,2060,2060,0
|
||
|
|
20240318,102600,3743975,2060,2060,2060,2060,0
|
||
|
|
20240318,102500,3743975,2060,2060,2060,2060,0
|
||
|
|
20240318,102400,3743975,2060,2060,2060,2060,0
|
||
|
|
20240318,102300,3743975,2060,2060,2060,2060,1
|
||
|
|
20240318,102200,3741915,2060,2060,2060,2060,0
|
||
|
|
20240318,102100,3741915,2060,2060,2060,2060,0
|
||
|
|
20240318,102000,3741915,2060,2060,2060,2060,0
|
||
|
|
20240318,101900,3741915,2060,2060,2060,2060,0
|
||
|
|
20240318,101800,3741915,2060,2060,2060,2060,1
|
||
|
|
20240318,101700,3739855,2055,2050,2055,2050,8
|
||
|
|
20240318,101600,3723440,2055,2055,2055,2055,263
|
||
|
|
20240318,101500,3182975,2060,2060,2060,2060,0
|
||
|
|
20240318,101400,3182975,2060,2060,2060,2060,200
|
||
|
|
20240318,101300,2770975,2060,2060,2060,2060,350
|
||
|
|
20240318,101200,2049975,2085,2085,2085,2085,0
|
||
|
|
20240318,101100,2049975,2085,2085,2085,2085,0
|
||
|
|
20240318,101000,2049975,2085,2085,2085,2085,1
|
||
|
|
20240318,100900,2047890,2060,2060,2060,2060,0
|
||
|
|
20240318,100800,2047890,2060,2060,2060,2060,0
|
||
|
|
20240318,100700,2047890,2060,2060,2060,2060,0
|
||
|
|
20240318,100600,2047890,2060,2070,2070,2060,19
|
||
|
|
20240318,100500,2008730,2070,2070,2070,2070,5
|
||
|
|
20240318,100400,1998380,2070,2070,2070,2070,196
|
||
|
|
20240318,100300,1592660,2070,2070,2070,2070,0
|
||
|
|
20240318,100200,1592660,2070,2070,2070,2070,5
|
||
|
|
20240318,100100,1582310,2070,2070,2070,2070,5
|
||
|
|
20240318,100000,1571960,2070,2070,2070,2070,1
|
||
|
|
20240318,095900,1569890,2070,2070,2070,2070,0
|
||
|
|
20240318,095800,1569890,2070,2070,2070,2070,0
|
||
|
|
20240318,095700,1569890,2070,2070,2070,2070,0
|
||
|
|
20240318,095600,1569890,2070,2070,2070,2070,0
|
||
|
|
20240318,095500,1569890,2070,2070,2070,2070,1
|
||
|
|
20240318,095400,1567820,2070,2070,2070,2070,0
|
||
|
|
20240318,095300,1567820,2070,2070,2070,2070,0
|
||
|
|
20240318,095200,1567820,2070,2070,2070,2070,0
|
||
|
|
20240318,095100,1567820,2070,2070,2070,2070,1
|
||
|
|
20240318,095000,1565750,2065,2065,2065,2065,0
|
||
|
|
20240318,094900,1565750,2065,2065,2065,2065,2
|
||
|
|
20240318,094800,1561620,2070,2070,2070,2070,0
|
||
|
|
20240318,094700,1561620,2070,2070,2070,2070,1
|
||
|
|
20240318,094600,1559550,2070,2070,2070,2070,0
|
||
|
|
20240318,094500,1559550,2070,2070,2070,2070,4
|
||
|
|
20240318,094400,1551270,2060,2060,2060,2060,0
|
||
|
|
20240318,094300,1551270,2060,2060,2060,2060,0
|
||
|
|
20240318,094200,1551270,2060,2060,2060,2060,0
|
||
|
|
20240318,094100,1551270,2060,2060,2060,2060,0
|
||
|
|
20240318,094000,1551270,2060,2060,2060,2060,0
|
||
|
|
20240318,093900,1551270,2060,2060,2060,2060,0
|
||
|
|
20240318,093800,1551270,2060,2060,2060,2060,0
|
||
|
|
20240318,093700,1551270,2060,2060,2060,2060,1
|
||
|
|
20240318,093600,1549210,2070,2070,2070,2070,0
|
||
|
|
20240318,093500,1549210,2070,2070,2070,2070,0
|
||
|
|
20240318,093400,1549210,2070,2070,2070,2070,0
|
||
|
|
20240318,093300,1549210,2070,2070,2070,2070,0
|
||
|
|
20240318,093200,1549210,2070,2070,2070,2070,0
|
||
|
|
20240318,093100,1549210,2070,2070,2070,2070,0
|
||
|
|
20240318,093000,1549210,2070,2070,2070,2070,0
|
||
|
|
20240318,092900,1549210,2070,2070,2070,2070,0
|
||
|
|
20240318,092800,1549210,2070,2070,2070,2070,0
|
||
|
|
20240318,092700,1549210,2070,2070,2070,2070,0
|
||
|
|
20240318,092600,1549210,2070,2070,2070,2070,0
|
||
|
|
20240318,092500,1549210,2070,2070,2070,2070,0
|
||
|
|
20240318,092400,1549210,2070,2070,2070,2070,0
|
||
|
|
20240318,092300,1549210,2070,2070,2070,2070,5
|
||
|
|
20240318,092200,1538860,2070,2070,2070,2070,0
|
||
|
|
20240318,092100,1538860,2070,2070,2070,2070,0
|
||
|
|
20240318,092000,1538860,2070,2070,2070,2070,0
|
||
|
|
20240318,091900,1538860,2070,2070,2070,2070,0
|
||
|
|
20240318,091800,1538860,2070,2070,2070,2070,0
|
||
|
|
20240318,091700,1538860,2070,2070,2070,2070,0
|
||
|
|
20240318,091600,1538860,2070,2070,2070,2070,1
|
||
|
|
20240318,091500,1536790,2055,2055,2055,2055,0
|
||
|
|
20240318,091400,1536790,2055,2055,2055,2055,0
|
||
|
|
20240318,091300,1536790,2055,2055,2055,2055,0
|
||
|
|
20240318,091200,1536790,2055,2055,2055,2055,5
|
||
|
|
20240318,091100,1526515,2070,2070,2070,2070,0
|
||
|
|
20240318,091000,1526515,2070,2070,2070,2070,0
|
||
|
|
20240318,090900,1526515,2070,2070,2070,2070,0
|
||
|
|
20240318,090800,1526515,2070,2070,2070,2070,0
|
||
|
|
20240318,090700,1526515,2070,2070,2070,2070,0
|
||
|
|
20240318,090600,1526515,2070,2065,2070,2065,8
|
||
|
|
20240318,090500,1509960,2050,2050,2050,2050,100
|
||
|
|
20240318,090400,1304960,2045,2045,2045,2045,0
|
||
|
|
20240318,090300,1304960,2045,2045,2045,2045,0
|
||
|
|
20240318,090200,1304960,2045,2045,2045,2045,0
|
||
|
|
20240318,090100,1304960,2045,2045,2045,2045,628
|
||
|
|
20240318,090000,20700,2070,2070,2070,2070,10
|