610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190700,72148630,11140,11140,11140,11140,65
|
|
20240318,190600,72148630,11140,11140,11140,11140,0
|
|
20240318,190500,72148630,11140,11140,11140,11140,0
|
|
20240318,190400,72148630,11140,11140,11140,11140,0
|
|
20240318,190300,72148630,11140,11140,11140,11140,0
|
|
20240318,190200,72148630,11140,11140,11140,11140,0
|
|
20240318,190100,72148630,11140,11140,11140,11140,0
|
|
20240318,190000,72148630,11140,11140,11140,11140,0
|
|
20240318,185900,72148630,11140,11140,11140,11140,0
|
|
20240318,185800,72148630,11140,11140,11140,11140,0
|
|
20240318,185700,72148630,11140,11140,11140,11140,0
|
|
20240318,185600,72148630,11140,11140,11140,11140,0
|
|
20240318,185500,72148630,11140,11140,11140,11140,0
|
|
20240318,185400,72148630,11140,11140,11140,11140,0
|
|
20240318,185300,72148630,11140,11140,11140,11140,0
|
|
20240318,185200,72148630,11140,11140,11140,11140,0
|
|
20240318,185100,72148630,11140,11140,11140,11140,0
|
|
20240318,185000,72148630,11140,11140,11140,11140,0
|
|
20240318,184900,72148630,11140,11140,11140,11140,0
|
|
20240318,184800,72148630,11140,11140,11140,11140,0
|
|
20240318,184700,72148630,11140,11140,11140,11140,0
|
|
20240318,184600,72148630,11140,11140,11140,11140,0
|
|
20240318,184500,72148630,11140,11140,11140,11140,0
|
|
20240318,184400,72148630,11140,11140,11140,11140,0
|
|
20240318,184300,72148630,11140,11140,11140,11140,0
|
|
20240318,184200,72148630,11140,11140,11140,11140,0
|
|
20240318,184100,72148630,11140,11140,11140,11140,0
|
|
20240318,184000,72148630,11140,11140,11140,11140,0
|
|
20240318,183900,72148630,11140,11140,11140,11140,0
|
|
20240318,183800,72148630,11140,11140,11140,11140,0
|
|
20240318,183700,72148630,11140,11140,11140,11140,65
|
|
20240318,183600,72148630,11140,11140,11140,11140,0
|
|
20240318,183500,72148630,11140,11140,11140,11140,0
|
|
20240318,183400,72148630,11140,11140,11140,11140,0
|
|
20240318,183300,72148630,11140,11140,11140,11140,0
|
|
20240318,183200,72148630,11140,11140,11140,11140,0
|
|
20240318,183100,72148630,11140,11140,11140,11140,0
|
|
20240318,183000,72148630,11140,11140,11140,11140,0
|
|
20240318,182900,72148630,11140,11140,11140,11140,0
|
|
20240318,182800,72148630,11140,11140,11140,11140,0
|
|
20240318,182700,72148630,11140,11140,11140,11140,0
|
|
20240318,182600,72148630,11140,11140,11140,11140,0
|
|
20240318,182500,72148630,11140,11140,11140,11140,0
|
|
20240318,182400,72148630,11140,11140,11140,11140,0
|
|
20240318,182300,72148630,11140,11140,11140,11140,0
|
|
20240318,182200,72148630,11140,11140,11140,11140,0
|
|
20240318,182100,72148630,11140,11140,11140,11140,0
|
|
20240318,182000,72148630,11140,11140,11140,11140,0
|
|
20240318,181900,72148630,11140,11140,11140,11140,0
|
|
20240318,181800,72148630,11140,11140,11140,11140,0
|
|
20240318,181700,72148630,11140,11140,11140,11140,0
|
|
20240318,181600,72148630,11140,11140,11140,11140,0
|
|
20240318,181500,72148630,11140,11140,11140,11140,0
|
|
20240318,181400,72148630,11140,11140,11140,11140,0
|
|
20240318,181300,72148630,11140,11140,11140,11140,0
|
|
20240318,181200,72148630,11140,11140,11140,11140,0
|
|
20240318,181100,72148630,11140,11140,11140,11140,0
|
|
20240318,181000,72148630,11140,11140,11140,11140,0
|
|
20240318,180900,72148630,11140,11140,11140,11140,0
|
|
20240318,180800,72148630,11140,11140,11140,11140,0
|
|
20240318,180700,72148630,11140,11140,11140,11140,65
|
|
20240318,180600,72148630,11140,11140,11140,11140,0
|
|
20240318,180500,72148630,11140,11140,11140,11140,0
|
|
20240318,180400,72148630,11140,11140,11140,11140,0
|
|
20240318,180300,72148630,11140,11140,11140,11140,0
|
|
20240318,180200,72148630,11140,11140,11140,11140,0
|
|
20240318,180100,72148630,11140,11140,11140,11140,0
|
|
20240318,180000,72148630,11140,11140,11140,11140,0
|
|
20240318,175900,72148630,11140,11140,11140,11140,0
|
|
20240318,175800,72148630,11140,11140,11140,11140,0
|
|
20240318,175700,72148630,11140,11140,11140,11140,0
|
|
20240318,175600,72148630,11140,11140,11140,11140,0
|
|
20240318,175500,72148630,11140,11140,11140,11140,0
|
|
20240318,175400,72148630,11140,11140,11140,11140,0
|
|
20240318,175300,72148630,11140,11140,11140,11140,0
|
|
20240318,175200,72148630,11140,11140,11140,11140,0
|
|
20240318,175100,72148630,11140,11140,11140,11140,0
|
|
20240318,175000,72148630,11140,11140,11140,11140,0
|
|
20240318,174900,72148630,11140,11140,11140,11140,0
|
|
20240318,174800,72148630,11140,11140,11140,11140,0
|
|
20240318,174700,72148630,11140,11140,11140,11140,0
|
|
20240318,174600,72148630,11140,11140,11140,11140,0
|
|
20240318,174500,72148630,11140,11140,11140,11140,0
|
|
20240318,174400,72148630,11140,11140,11140,11140,0
|
|
20240318,174300,72148630,11140,11140,11140,11140,0
|
|
20240318,174200,72148630,11140,11140,11140,11140,0
|
|
20240318,174100,72148630,11140,11140,11140,11140,0
|
|
20240318,174000,72148630,11140,11140,11140,11140,0
|
|
20240318,173900,72148630,11140,11140,11140,11140,0
|
|
20240318,173800,72148630,11140,11140,11140,11140,0
|
|
20240318,173700,72148630,11140,11140,11140,11140,65
|
|
20240318,173600,72148630,11140,11140,11140,11140,0
|
|
20240318,173500,72148630,11140,11140,11140,11140,0
|
|
20240318,173400,72148630,11140,11140,11140,11140,0
|
|
20240318,173300,72148630,11140,11140,11140,11140,0
|
|
20240318,173200,72148630,11140,11140,11140,11140,0
|
|
20240318,173100,72148630,11140,11140,11140,11140,0
|
|
20240318,173000,72148630,11140,11140,11140,11140,0
|
|
20240318,172900,72148630,11140,11140,11140,11140,0
|
|
20240318,172800,72148630,11140,11140,11140,11140,0
|
|
20240318,172700,72148630,11140,11140,11140,11140,0
|
|
20240318,172600,72148630,11140,11140,11140,11140,0
|
|
20240318,172500,72148630,11140,11140,11140,11140,0
|
|
20240318,172400,72148630,11140,11140,11140,11140,0
|
|
20240318,172300,72148630,11140,11140,11140,11140,0
|
|
20240318,172200,72148630,11140,11140,11140,11140,0
|
|
20240318,172100,72148630,11140,11140,11140,11140,0
|
|
20240318,172000,72148630,11140,11140,11140,11140,0
|
|
20240318,171900,72148630,11140,11140,11140,11140,0
|
|
20240318,171800,72148630,11140,11140,11140,11140,0
|
|
20240318,171700,72148630,11140,11140,11140,11140,0
|
|
20240318,171600,72148630,11140,11140,11140,11140,0
|
|
20240318,171500,72148630,11140,11140,11140,11140,0
|
|
20240318,171400,72148630,11140,11140,11140,11140,0
|
|
20240318,171300,72148630,11140,11140,11140,11140,0
|
|
20240318,171200,72148630,11140,11140,11140,11140,0
|
|
20240318,171100,72148630,11140,11140,11140,11140,0
|
|
20240318,171000,72148630,11140,11140,11140,11140,0
|
|
20240318,170900,72148630,11140,11140,11140,11140,0
|
|
20240318,170800,72148630,11140,11140,11140,11140,0
|
|
20240318,170700,72148630,11140,11140,11140,11140,65
|
|
20240318,170600,72148630,11140,11140,11140,11140,0
|
|
20240318,170500,72148630,11140,11140,11140,11140,0
|
|
20240318,170400,72148630,11140,11140,11140,11140,0
|
|
20240318,170300,72148630,11140,11140,11140,11140,0
|
|
20240318,170200,72148630,11140,11140,11140,11140,0
|
|
20240318,170100,72148630,11140,11140,11140,11140,0
|
|
20240318,170000,72148630,11140,11140,11140,11140,0
|
|
20240318,165900,72148630,11140,11140,11140,11140,0
|
|
20240318,165800,72148630,11140,11140,11140,11140,0
|
|
20240318,165700,72148630,11140,11140,11140,11140,0
|
|
20240318,165600,72148630,11140,11140,11140,11140,0
|
|
20240318,165500,72148630,11140,11140,11140,11140,0
|
|
20240318,165400,72148630,11140,11140,11140,11140,0
|
|
20240318,165300,72148630,11140,11140,11140,11140,0
|
|
20240318,165200,72148630,11140,11140,11140,11140,0
|
|
20240318,165100,72148630,11140,11140,11140,11140,0
|
|
20240318,165000,72148630,11140,11140,11140,11140,0
|
|
20240318,164900,72148630,11140,11140,11140,11140,0
|
|
20240318,164800,72148630,11140,11140,11140,11140,0
|
|
20240318,164700,72148630,11140,11140,11140,11140,0
|
|
20240318,164600,72148630,11140,11140,11140,11140,0
|
|
20240318,164500,72148630,11140,11140,11140,11140,0
|
|
20240318,164400,72148630,11140,11140,11140,11140,0
|
|
20240318,164300,72148630,11140,11140,11140,11140,0
|
|
20240318,164200,72148630,11140,11140,11140,11140,0
|
|
20240318,164100,72148630,11140,11140,11140,11140,0
|
|
20240318,164000,72148630,11140,11140,11140,11140,0
|
|
20240318,163900,72148630,11140,11140,11140,11140,0
|
|
20240318,163800,72148630,11140,11140,11140,11140,0
|
|
20240318,163700,72148630,11140,11140,11140,11140,65
|
|
20240318,163600,72148630,11140,11140,11140,11140,0
|
|
20240318,163500,72148630,11140,11140,11140,11140,0
|
|
20240318,163400,72148630,11140,11140,11140,11140,0
|
|
20240318,163300,72148630,11140,11140,11140,11140,0
|
|
20240318,163200,72148630,11140,11140,11140,11140,0
|
|
20240318,163100,72148630,11140,11140,11140,11140,0
|
|
20240318,163000,72148630,11140,11140,11140,11140,0
|
|
20240318,162900,72148630,11140,11140,11140,11140,0
|
|
20240318,162800,72148630,11140,11140,11140,11140,0
|
|
20240318,162700,72148630,11140,11140,11140,11140,0
|
|
20240318,162600,72148630,11140,11140,11140,11140,0
|
|
20240318,162500,72148630,11140,11140,11140,11140,0
|
|
20240318,162400,72148630,11140,11140,11140,11140,0
|
|
20240318,162300,72148630,11140,11140,11140,11140,0
|
|
20240318,162200,72148630,11140,11140,11140,11140,0
|
|
20240318,162100,72148630,11140,11140,11140,11140,0
|
|
20240318,162000,72148630,11140,11140,11140,11140,0
|
|
20240318,161900,72148630,11140,11140,11140,11140,0
|
|
20240318,161800,72148630,11140,11140,11140,11140,0
|
|
20240318,161700,72148630,11140,11140,11140,11140,0
|
|
20240318,161600,72148630,11140,11140,11140,11140,0
|
|
20240318,161500,72148630,11140,11140,11140,11140,0
|
|
20240318,161400,72148630,11140,11140,11140,11140,0
|
|
20240318,161300,72148630,11140,11140,11140,11140,0
|
|
20240318,161200,72148630,11140,11140,11140,11140,0
|
|
20240318,161100,72148630,11140,11140,11140,11140,0
|
|
20240318,161000,72148630,11140,11140,11140,11140,0
|
|
20240318,160900,72148630,11140,11140,11140,11140,0
|
|
20240318,160800,72148630,11140,11140,11140,11140,0
|
|
20240318,160700,72148630,11140,11140,11140,11140,65
|
|
20240318,160600,72148630,11140,11140,11140,11140,0
|
|
20240318,160500,72148630,11140,11140,11140,11140,0
|
|
20240318,160400,72148630,11140,11140,11140,11140,0
|
|
20240318,160300,72148630,11140,11140,11140,11140,0
|
|
20240318,160200,72148630,11140,11140,11140,11140,0
|
|
20240318,160100,72148630,11140,11140,11140,11140,0
|
|
20240318,160000,72148630,11140,11140,11140,11140,0
|
|
20240318,155900,72148630,11140,11140,11140,11140,0
|
|
20240318,155800,72148630,11140,11140,11140,11140,0
|
|
20240318,155700,72148630,11140,11140,11140,11140,0
|
|
20240318,155600,72148630,11140,11140,11140,11140,0
|
|
20240318,155500,72148630,11140,11140,11140,11140,0
|
|
20240318,155400,72148630,11140,11140,11140,11140,0
|
|
20240318,155300,72148630,11140,11140,11140,11140,0
|
|
20240318,155200,72148630,11140,11140,11140,11140,0
|
|
20240318,155100,72148630,11140,11140,11140,11140,0
|
|
20240318,155000,72148630,11140,11140,11140,11140,0
|
|
20240318,154900,72148630,11140,11140,11140,11140,0
|
|
20240318,154800,72148630,11140,11140,11140,11140,0
|
|
20240318,154700,72148630,11140,11140,11140,11140,0
|
|
20240318,154600,72148630,11140,11140,11140,11140,0
|
|
20240318,154500,72148630,11140,11140,11140,11140,0
|
|
20240318,154400,72148630,11140,11140,11140,11140,0
|
|
20240318,154300,72148630,11140,11140,11140,11140,0
|
|
20240318,154200,72148630,11140,11140,11140,11140,0
|
|
20240318,154100,72148630,11140,11140,11140,11140,0
|
|
20240318,154000,72148630,11140,11140,11140,11140,0
|
|
20240318,153900,72148630,11140,11140,11140,11140,0
|
|
20240318,153800,72148630,11140,11140,11140,11140,0
|
|
20240318,153700,72148630,11140,11140,11140,11140,65
|
|
20240318,153600,72148630,11140,11140,11140,11140,0
|
|
20240318,153500,72148630,11140,11140,11140,11140,0
|
|
20240318,153400,72148630,11140,11140,11140,11140,0
|
|
20240318,153300,72148630,11140,11140,11140,11140,0
|
|
20240318,153200,72148630,11140,11140,11140,11140,0
|
|
20240318,153100,72148630,11140,11140,11140,11140,0
|
|
20240318,153000,72148630,11140,11140,11140,11140,65
|
|
20240318,152900,71424530,11140,11140,11140,11140,0
|
|
20240318,152800,71424530,11140,11140,11140,11140,0
|
|
20240318,152700,71424530,11140,11140,11140,11140,0
|
|
20240318,152600,71424530,11140,11140,11140,11140,0
|
|
20240318,152500,71424530,11140,11140,11140,11140,0
|
|
20240318,152400,71424530,11140,11140,11140,11140,0
|
|
20240318,152300,71424530,11140,11140,11140,11140,0
|
|
20240318,152200,71424530,11140,11140,11140,11140,0
|
|
20240318,152100,71424530,11140,11140,11140,11140,0
|
|
20240318,152000,71424530,11140,11140,11140,11140,0
|
|
20240318,151900,71424530,11140,11130,11140,11130,9
|
|
20240318,151800,71324350,11130,11130,11130,11130,1
|
|
20240318,151700,71313220,11130,11130,11130,11130,0
|
|
20240318,151600,71313220,11130,11130,11130,11130,0
|
|
20240318,151500,71313220,11130,11130,11130,11130,0
|
|
20240318,151400,71313220,11130,11130,11130,11130,0
|
|
20240318,151300,71313220,11130,11130,11130,11130,0
|
|
20240318,151200,71313220,11130,11130,11130,11130,0
|
|
20240318,151100,71313220,11130,11130,11130,11130,0
|
|
20240318,151000,71313220,11130,11130,11130,11130,0
|
|
20240318,150900,71313220,11130,11130,11130,11130,0
|
|
20240318,150800,71313220,11130,11130,11130,11130,103
|
|
20240318,150700,70166830,11130,11130,11130,11130,0
|
|
20240318,150600,70166830,11130,11130,11130,11130,0
|
|
20240318,150500,70166830,11130,11130,11130,11130,0
|
|
20240318,150400,70166830,11130,11130,11130,11130,0
|
|
20240318,150300,70166830,11130,11130,11130,11130,0
|
|
20240318,150200,70166830,11130,11130,11130,11130,0
|
|
20240318,150100,70166830,11130,11130,11130,11130,0
|
|
20240318,150000,70166830,11130,11130,11130,11130,0
|
|
20240318,145900,70166830,11130,11130,11130,11130,0
|
|
20240318,145800,70166830,11130,11130,11130,11130,2
|
|
20240318,145700,70144570,11140,11140,11140,11140,0
|
|
20240318,145600,70144570,11140,11140,11140,11140,0
|
|
20240318,145500,70144570,11140,11140,11140,11140,0
|
|
20240318,145400,70144570,11140,11140,11140,11140,0
|
|
20240318,145300,70144570,11140,11140,11140,11140,0
|
|
20240318,145200,70144570,11140,11140,11140,11140,0
|
|
20240318,145100,70144570,11140,11140,11140,11140,0
|
|
20240318,145000,70144570,11140,11140,11140,11140,0
|
|
20240318,144900,70144570,11140,11140,11140,11140,0
|
|
20240318,144800,70144570,11140,11140,11140,11140,91
|
|
20240318,144700,69130830,11140,11140,11140,11140,0
|
|
20240318,144600,69130830,11140,11140,11140,11140,0
|
|
20240318,144500,69130830,11140,11140,11140,11140,0
|
|
20240318,144400,69130830,11140,11140,11140,11140,0
|
|
20240318,144300,69130830,11140,11140,11140,11140,0
|
|
20240318,144200,69130830,11140,11140,11140,11140,4
|
|
20240318,144100,69086270,11140,11140,11140,11140,0
|
|
20240318,144000,69086270,11140,11140,11140,11140,0
|
|
20240318,143900,69086270,11140,11140,11140,11140,19
|
|
20240318,143800,68874610,11150,11150,11150,11150,0
|
|
20240318,143700,68874610,11150,11150,11150,11150,0
|
|
20240318,143600,68874610,11150,11150,11150,11150,0
|
|
20240318,143500,68874610,11150,11150,11150,11150,0
|
|
20240318,143400,68874610,11150,11150,11150,11150,0
|
|
20240318,143300,68874610,11150,11150,11150,11150,0
|
|
20240318,143200,68874610,11150,11150,11150,11150,0
|
|
20240318,143100,68874610,11150,11150,11150,11150,0
|
|
20240318,143000,68874610,11150,11150,11150,11150,0
|
|
20240318,142900,68874610,11150,11150,11150,11150,0
|
|
20240318,142800,68874610,11150,11150,11150,11150,0
|
|
20240318,142700,68874610,11150,11150,11150,11150,0
|
|
20240318,142600,68874610,11150,11150,11150,11150,0
|
|
20240318,142500,68874610,11150,11140,11150,11140,7
|
|
20240318,142400,68796610,11130,11130,11130,11130,0
|
|
20240318,142300,68796610,11130,11130,11130,11130,0
|
|
20240318,142200,68796610,11130,11130,11130,11130,0
|
|
20240318,142100,68796610,11130,11130,11130,11130,0
|
|
20240318,142000,68796610,11130,11130,11130,11130,0
|
|
20240318,141900,68796610,11130,11130,11130,11130,0
|
|
20240318,141800,68796610,11130,11130,11130,11130,0
|
|
20240318,141700,68796610,11130,11130,11130,11130,0
|
|
20240318,141600,68796610,11130,11130,11130,11130,0
|
|
20240318,141500,68796610,11130,11130,11130,11130,30
|
|
20240318,141400,68462710,11130,11130,11130,11130,0
|
|
20240318,141300,68462710,11130,11130,11130,11130,0
|
|
20240318,141200,68462710,11130,11130,11130,11130,0
|
|
20240318,141100,68462710,11130,11130,11130,11130,0
|
|
20240318,141000,68462710,11130,11130,11130,11130,0
|
|
20240318,140900,68462710,11130,11130,11130,11130,0
|
|
20240318,140800,68462710,11130,11130,11130,11130,2
|
|
20240318,140700,68440450,11130,11130,11130,11130,0
|
|
20240318,140600,68440450,11130,11130,11130,11130,2000
|
|
20240318,140500,46180450,11140,11140,11140,11140,0
|
|
20240318,140400,46180450,11140,11140,11140,11140,0
|
|
20240318,140300,46180450,11140,11140,11140,11140,0
|
|
20240318,140200,46180450,11140,11140,11140,11140,0
|
|
20240318,140100,46180450,11140,11140,11140,11140,0
|
|
20240318,140000,46180450,11140,11140,11140,11140,0
|
|
20240318,135900,46180450,11140,11140,11140,11140,0
|
|
20240318,135800,46180450,11140,11140,11140,11140,0
|
|
20240318,135700,46180450,11140,11140,11140,11140,0
|
|
20240318,135600,46180450,11140,11140,11140,11140,0
|
|
20240318,135500,46180450,11140,11140,11140,11140,0
|
|
20240318,135400,46180450,11140,11140,11140,11140,0
|
|
20240318,135300,46180450,11140,11140,11140,11140,0
|
|
20240318,135200,46180450,11140,11140,11140,11140,0
|
|
20240318,135100,46180450,11140,11140,11140,11140,8
|
|
20240318,135000,46091330,11150,11150,11150,11150,0
|
|
20240318,134900,46091330,11150,11150,11150,11150,20
|
|
20240318,134800,45868330,11150,11150,11150,11150,0
|
|
20240318,134700,45868330,11150,11140,11150,11140,20
|
|
20240318,134600,45645510,11130,11130,11130,11130,9
|
|
20240318,134500,45545340,11130,11130,11130,11130,9
|
|
20240318,134400,45445170,11130,11130,11130,11130,0
|
|
20240318,134300,45445170,11130,11130,11130,11130,0
|
|
20240318,134200,45445170,11130,11130,11130,11130,0
|
|
20240318,134100,45445170,11130,11130,11130,11130,0
|
|
20240318,134000,45445170,11130,11130,11130,11130,0
|
|
20240318,133900,45445170,11130,11130,11130,11130,0
|
|
20240318,133800,45445170,11130,11130,11130,11130,0
|
|
20240318,133700,45445170,11130,11130,11130,11130,0
|
|
20240318,133600,45445170,11130,11130,11130,11130,0
|
|
20240318,133500,45445170,11130,11130,11130,11130,0
|
|
20240318,133400,45445170,11130,11130,11130,11130,0
|
|
20240318,133300,45445170,11130,11130,11130,11130,0
|
|
20240318,133200,45445170,11130,11130,11130,11130,0
|
|
20240318,133100,45445170,11130,11130,11130,11130,0
|
|
20240318,133000,45445170,11130,11130,11130,11130,0
|
|
20240318,132900,45445170,11130,11130,11130,11130,0
|
|
20240318,132800,45445170,11130,11130,11130,11130,0
|
|
20240318,132700,45445170,11130,11130,11130,11130,0
|
|
20240318,132600,45445170,11130,11130,11130,11130,0
|
|
20240318,132500,45445170,11130,11130,11130,11130,0
|
|
20240318,132400,45445170,11130,11130,11130,11130,0
|
|
20240318,132300,45445170,11130,11130,11130,11130,0
|
|
20240318,132200,45445170,11130,11130,11130,11130,0
|
|
20240318,132100,45445170,11130,11130,11130,11130,0
|
|
20240318,132000,45445170,11130,11130,11130,11130,0
|
|
20240318,131900,45445170,11130,11130,11130,11130,0
|
|
20240318,131800,45445170,11130,11130,11130,11130,0
|
|
20240318,131700,45445170,11130,11130,11130,11130,0
|
|
20240318,131600,45445170,11130,11130,11130,11130,0
|
|
20240318,131500,45445170,11130,11130,11130,11130,0
|
|
20240318,131400,45445170,11130,11130,11130,11130,0
|
|
20240318,131300,45445170,11130,11130,11130,11130,0
|
|
20240318,131200,45445170,11130,11130,11130,11130,0
|
|
20240318,131100,45445170,11130,11130,11130,11130,0
|
|
20240318,131000,45445170,11130,11130,11130,11130,1
|
|
20240318,130900,45434040,11130,11130,11130,11130,0
|
|
20240318,130800,45434040,11130,11130,11130,11130,0
|
|
20240318,130700,45434040,11130,11130,11130,11130,0
|
|
20240318,130600,45434040,11130,11130,11130,11130,0
|
|
20240318,130500,45434040,11130,11130,11130,11130,0
|
|
20240318,130400,45434040,11130,11130,11130,11130,0
|
|
20240318,130300,45434040,11130,11130,11130,11130,83
|
|
20240318,130200,44510250,11130,11130,11130,11130,0
|
|
20240318,130100,44510250,11130,11130,11130,11130,0
|
|
20240318,130000,44510250,11130,11130,11130,11130,0
|
|
20240318,125900,44510250,11130,11130,11130,11130,0
|
|
20240318,125800,44510250,11130,11130,11130,11130,0
|
|
20240318,125700,44510250,11130,11130,11130,11130,1
|
|
20240318,125600,44499120,11140,11140,11140,11140,0
|
|
20240318,125500,44499120,11140,11140,11140,11140,3
|
|
20240318,125400,44465700,11150,11150,11150,11150,0
|
|
20240318,125300,44465700,11150,11150,11150,11150,0
|
|
20240318,125200,44465700,11150,11150,11150,11150,0
|
|
20240318,125100,44465700,11150,11150,11150,11150,0
|
|
20240318,125000,44465700,11150,11150,11150,11150,0
|
|
20240318,124900,44465700,11150,11150,11150,11150,0
|
|
20240318,124800,44465700,11150,11150,11150,11150,0
|
|
20240318,124700,44465700,11150,11150,11150,11150,0
|
|
20240318,124600,44465700,11150,11150,11150,11150,0
|
|
20240318,124500,44465700,11150,11150,11150,11150,0
|
|
20240318,124400,44465700,11150,11150,11150,11150,0
|
|
20240318,124300,44465700,11150,11150,11150,11150,0
|
|
20240318,124200,44465700,11150,11150,11150,11150,0
|
|
20240318,124100,44465700,11150,11150,11150,11150,0
|
|
20240318,124000,44465700,11150,11150,11150,11150,0
|
|
20240318,123900,44465700,11150,11150,11150,11150,0
|
|
20240318,123800,44465700,11150,11150,11150,11150,0
|
|
20240318,123700,44465700,11150,11150,11150,11150,0
|
|
20240318,123600,44465700,11150,11150,11150,11150,0
|
|
20240318,123500,44465700,11150,11150,11150,11150,2
|
|
20240318,123400,44443400,11150,11150,11150,11150,2
|
|
20240318,123300,44421100,11150,11150,11150,11150,67
|
|
20240318,123200,43674050,11160,11160,11160,11160,0
|
|
20240318,123100,43674050,11160,11160,11160,11160,0
|
|
20240318,123000,43674050,11160,11160,11160,11160,0
|
|
20240318,122900,43674050,11160,11160,11160,11160,0
|
|
20240318,122800,43674050,11160,11160,11160,11160,0
|
|
20240318,122700,43674050,11160,11160,11160,11160,0
|
|
20240318,122600,43674050,11160,11160,11160,11160,0
|
|
20240318,122500,43674050,11160,11160,11160,11160,0
|
|
20240318,122400,43674050,11160,11160,11160,11160,0
|
|
20240318,122300,43674050,11160,11160,11160,11160,0
|
|
20240318,122200,43674050,11160,11160,11160,11160,0
|
|
20240318,122100,43674050,11160,11160,11160,11160,0
|
|
20240318,122000,43674050,11160,11160,11160,11160,0
|
|
20240318,121900,43674050,11160,11160,11160,11160,0
|
|
20240318,121800,43674050,11160,11160,11160,11160,0
|
|
20240318,121700,43674050,11160,11160,11160,11160,0
|
|
20240318,121600,43674050,11160,11160,11160,11160,0
|
|
20240318,121500,43674050,11160,11160,11160,11160,0
|
|
20240318,121400,43674050,11160,11160,11160,11160,0
|
|
20240318,121300,43674050,11160,11160,11160,11160,0
|
|
20240318,121200,43674050,11160,11160,11160,11160,0
|
|
20240318,121100,43674050,11160,11160,11160,11160,0
|
|
20240318,121000,43674050,11160,11160,11160,11160,0
|
|
20240318,120900,43674050,11160,11160,11160,11160,0
|
|
20240318,120800,43674050,11160,11160,11160,11160,0
|
|
20240318,120700,43674050,11160,11160,11160,11160,0
|
|
20240318,120600,43674050,11160,11160,11160,11160,0
|
|
20240318,120500,43674050,11160,11160,11160,11160,0
|
|
20240318,120400,43674050,11160,11160,11160,11160,0
|
|
20240318,120300,43674050,11160,11160,11160,11160,0
|
|
20240318,120200,43674050,11160,11150,11160,11150,2
|
|
20240318,120100,43651740,11150,11140,11150,11140,337
|
|
20240318,120000,39896380,11130,11130,11130,11130,0
|
|
20240318,115900,39896380,11130,11130,11130,11130,0
|
|
20240318,115800,39896380,11130,11130,11130,11130,0
|
|
20240318,115700,39896380,11130,11130,11130,11130,0
|
|
20240318,115600,39896380,11130,11130,11130,11130,0
|
|
20240318,115500,39896380,11130,11130,11130,11130,874
|
|
20240318,115400,30168760,11130,11130,11130,11130,0
|
|
20240318,115300,30168760,11130,11130,11130,11130,0
|
|
20240318,115200,30168760,11130,11130,11130,11130,0
|
|
20240318,115100,30168760,11130,11130,11130,11130,0
|
|
20240318,115000,30168760,11130,11130,11130,11130,0
|
|
20240318,114900,30168760,11130,11130,11130,11130,20
|
|
20240318,114800,29946160,11120,11120,11120,11120,0
|
|
20240318,114700,29946160,11120,11120,11120,11120,0
|
|
20240318,114600,29946160,11120,11120,11120,11120,0
|
|
20240318,114500,29946160,11120,11120,11120,11120,0
|
|
20240318,114400,29946160,11120,11120,11120,11120,23
|
|
20240318,114300,29690400,11130,11130,11130,11130,0
|
|
20240318,114200,29690400,11130,11130,11130,11130,0
|
|
20240318,114100,29690400,11130,11130,11130,11130,0
|
|
20240318,114000,29690400,11130,11130,11130,11130,0
|
|
20240318,113900,29690400,11130,11130,11130,11130,0
|
|
20240318,113800,29690400,11130,11130,11130,11130,0
|
|
20240318,113700,29690400,11130,11130,11130,11130,0
|
|
20240318,113600,29690400,11130,11130,11130,11130,0
|
|
20240318,113500,29690400,11130,11130,11130,11130,0
|
|
20240318,113400,29690400,11130,11130,11130,11130,0
|
|
20240318,113300,29690400,11130,11130,11130,11130,0
|
|
20240318,113200,29690400,11130,11130,11130,11130,0
|
|
20240318,113100,29690400,11130,11130,11130,11130,0
|
|
20240318,113000,29690400,11130,11130,11130,11130,0
|
|
20240318,112900,29690400,11130,11130,11130,11130,0
|
|
20240318,112800,29690400,11130,11130,11130,11130,0
|
|
20240318,112700,29690400,11130,11130,11130,11130,0
|
|
20240318,112600,29690400,11130,11130,11130,11130,0
|
|
20240318,112500,29690400,11130,11130,11130,11130,0
|
|
20240318,112400,29690400,11130,11130,11130,11130,0
|
|
20240318,112300,29690400,11130,11130,11130,11130,0
|
|
20240318,112200,29690400,11130,11130,11130,11130,0
|
|
20240318,112100,29690400,11130,11130,11130,11130,0
|
|
20240318,112000,29690400,11130,11130,11130,11130,0
|
|
20240318,111900,29690400,11130,11130,11130,11130,0
|
|
20240318,111800,29690400,11130,11130,11130,11130,0
|
|
20240318,111700,29690400,11130,11130,11130,11130,0
|
|
20240318,111600,29690400,11130,11130,11130,11130,0
|
|
20240318,111500,29690400,11130,11130,11130,11130,0
|
|
20240318,111400,29690400,11130,11130,11130,11130,0
|
|
20240318,111300,29690400,11130,11130,11130,11130,135
|
|
20240318,111200,28187850,11130,11130,11130,11130,0
|
|
20240318,111100,28187850,11130,11130,11130,11130,0
|
|
20240318,111000,28187850,11130,11130,11130,11130,4
|
|
20240318,110900,28143330,11140,11130,11140,11130,5
|
|
20240318,110800,28087670,11150,11140,11150,11120,122
|
|
20240318,110700,26728760,11150,11150,11150,11150,0
|
|
20240318,110600,26728760,11150,11150,11150,11150,0
|
|
20240318,110500,26728760,11150,11150,11150,11150,0
|
|
20240318,110400,26728760,11150,11140,11150,11140,91
|
|
20240318,110300,25714150,11150,11150,11150,11150,0
|
|
20240318,110200,25714150,11150,11150,11150,11150,0
|
|
20240318,110100,25714150,11150,11150,11150,11150,0
|
|
20240318,110000,25714150,11150,11150,11150,11150,0
|
|
20240318,105900,25714150,11150,11150,11150,11150,0
|
|
20240318,105800,25714150,11150,11150,11150,11150,0
|
|
20240318,105700,25714150,11150,11150,11150,11150,0
|
|
20240318,105600,25714150,11150,11150,11150,11150,0
|
|
20240318,105500,25714150,11150,11150,11150,11150,0
|
|
20240318,105400,25714150,11150,11130,11150,11130,5
|
|
20240318,105300,25658460,11120,11120,11120,11120,0
|
|
20240318,105200,25658460,11120,11120,11120,11120,0
|
|
20240318,105100,25658460,11120,11120,11120,11120,0
|
|
20240318,105000,25658460,11120,11130,11150,11120,8
|
|
20240318,104900,25569370,11120,11150,11150,11120,13
|
|
20240318,104800,25424550,11130,11130,11150,11130,9
|
|
20240318,104700,25324330,11150,11130,11150,11130,7
|
|
20240318,104600,25246340,11150,11150,11150,11130,12
|
|
20240318,104500,25112660,11130,11130,11150,11130,10
|
|
20240318,104400,25001300,11150,11150,11150,11150,0
|
|
20240318,104300,25001300,11150,11130,11150,11130,11
|
|
20240318,104200,24878770,11120,11120,11120,11120,0
|
|
20240318,104100,24878770,11120,11120,11120,11120,3
|
|
20240318,104000,24845410,11130,11130,11130,11130,0
|
|
20240318,103900,24845410,11130,11130,11130,11130,91
|
|
20240318,103800,23832580,11150,11150,11150,11150,0
|
|
20240318,103700,23832580,11150,11150,11150,11150,0
|
|
20240318,103600,23832580,11150,11140,11150,11140,20
|
|
20240318,103500,23609740,11130,11130,11130,11130,0
|
|
20240318,103400,23609740,11130,11130,11130,11130,0
|
|
20240318,103300,23609740,11130,11130,11130,11130,0
|
|
20240318,103200,23609740,11130,11130,11130,11130,0
|
|
20240318,103100,23609740,11130,11130,11130,11130,0
|
|
20240318,103000,23609740,11130,11130,11130,11130,9
|
|
20240318,102900,23509570,11130,11130,11130,11130,0
|
|
20240318,102800,23509570,11130,11130,11130,11130,0
|
|
20240318,102700,23509570,11130,11130,11130,11130,0
|
|
20240318,102600,23509570,11130,11130,11130,11130,10
|
|
20240318,102500,23398270,11140,11140,11140,11140,69
|
|
20240318,102400,22629610,11140,11140,11140,11140,0
|
|
20240318,102300,22629610,11140,11140,11140,11140,0
|
|
20240318,102200,22629610,11140,11130,11140,11130,68
|
|
20240318,102100,21872110,11130,11130,11130,11130,0
|
|
20240318,102000,21872110,11130,11130,11130,11130,105
|
|
20240318,101900,20703460,11130,11130,11130,11130,0
|
|
20240318,101800,20703460,11130,11130,11130,11130,0
|
|
20240318,101700,20703460,11130,11130,11130,11130,0
|
|
20240318,101600,20703460,11130,11130,11130,11130,0
|
|
20240318,101500,20703460,11130,11130,11130,11130,0
|
|
20240318,101400,20703460,11130,11130,11130,11130,0
|
|
20240318,101300,20703460,11130,11130,11130,11130,0
|
|
20240318,101200,20703460,11130,11130,11130,11130,0
|
|
20240318,101100,20703460,11130,11130,11130,11130,0
|
|
20240318,101000,20703460,11130,11130,11130,11130,1
|
|
20240318,100900,20692330,11130,11160,11160,11130,17
|
|
20240318,100800,20503090,11140,11140,11140,11140,0
|
|
20240318,100700,20503090,11140,11130,11140,11130,24
|
|
20240318,100600,20235760,11130,11130,11130,11130,436
|
|
20240318,100500,15383080,11130,11130,11130,11130,0
|
|
20240318,100400,15383080,11130,11120,11130,11120,4
|
|
20240318,100300,15338570,11120,11120,11130,11120,12
|
|
20240318,100200,15205080,11120,11120,11120,11120,1
|
|
20240318,100100,15193960,11130,11130,11130,11130,0
|
|
20240318,100000,15193960,11130,11130,11130,11130,0
|
|
20240318,095900,15193960,11130,11120,11130,11120,7
|
|
20240318,095800,15116080,11130,11120,11130,11120,9
|
|
20240318,095700,15015950,11120,11130,11130,11120,11
|
|
20240318,095600,14893570,11120,11130,11130,11120,11
|
|
20240318,095500,14771200,11120,11110,11130,11110,90
|
|
20240318,095400,13770690,11110,11100,11120,11100,1036
|
|
20240318,095300,2270700,11100,11100,11100,11100,0
|
|
20240318,095200,2270700,11100,11100,11100,11100,0
|
|
20240318,095100,2270700,11100,11100,11100,11100,0
|
|
20240318,095000,2270700,11100,11100,11100,11100,0
|
|
20240318,094900,2270700,11100,11100,11100,11100,0
|
|
20240318,094800,2270700,11100,11100,11100,11100,0
|
|
20240318,094700,2270700,11100,11100,11100,11100,0
|
|
20240318,094600,2270700,11100,11100,11100,11100,0
|
|
20240318,094500,2270700,11100,11100,11100,11100,6
|
|
20240318,094400,2204100,11080,11080,11080,11080,0
|
|
20240318,094300,2204100,11080,11080,11080,11080,0
|
|
20240318,094200,2204100,11080,11080,11080,11080,0
|
|
20240318,094100,2204100,11080,11080,11080,11080,0
|
|
20240318,094000,2204100,11080,11080,11080,11080,0
|
|
20240318,093900,2204100,11080,11080,11080,11080,1
|
|
20240318,093800,2193020,11080,11080,11080,11080,44
|
|
20240318,093700,1705500,11080,11080,11080,11080,0
|
|
20240318,093600,1705500,11080,11080,11080,11080,0
|
|
20240318,093500,1705500,11080,11080,11080,11080,0
|
|
20240318,093400,1705500,11080,11080,11080,11080,0
|
|
20240318,093300,1705500,11080,11080,11080,11080,20
|
|
20240318,093200,1483900,11100,11100,11100,11100,0
|
|
20240318,093100,1483900,11100,11100,11100,11100,0
|
|
20240318,093000,1483900,11100,11100,11100,11100,0
|
|
20240318,092900,1483900,11100,11100,11100,11080,33
|
|
20240318,092800,1117620,11080,11080,11080,11080,0
|
|
20240318,092700,1117620,11080,11080,11080,11080,0
|
|
20240318,092600,1117620,11080,11080,11080,11080,0
|
|
20240318,092500,1117620,11080,11080,11080,11080,0
|
|
20240318,092400,1117620,11080,11080,11080,11080,0
|
|
20240318,092300,1117620,11080,11080,11080,11080,1
|
|
20240318,092200,1106540,11080,11080,11080,11080,2
|
|
20240318,092100,1084380,11080,11080,11080,11080,3
|
|
20240318,092000,1051140,11100,11100,11100,11100,31
|
|
20240318,091900,707040,11100,11100,11100,11100,0
|
|
20240318,091800,707040,11100,11100,11100,11100,0
|
|
20240318,091700,707040,11100,11100,11100,11100,0
|
|
20240318,091600,707040,11100,11100,11100,11100,0
|
|
20240318,091500,707040,11100,11100,11100,11100,0
|
|
20240318,091400,707040,11100,11100,11100,11100,0
|
|
20240318,091300,707040,11100,11100,11100,11100,0
|
|
20240318,091200,707040,11100,11100,11100,11100,0
|
|
20240318,091100,707040,11100,11100,11100,11100,0
|
|
20240318,091000,707040,11100,11100,11100,11100,0
|
|
20240318,090900,707040,11100,11100,11100,11100,0
|
|
20240318,090800,707040,11100,11100,11100,11100,0
|
|
20240318,090700,707040,11100,11100,11100,11100,0
|
|
20240318,090600,707040,11100,11100,11100,11100,0
|
|
20240318,090500,707040,11100,11100,11100,11100,1
|
|
20240318,090400,695940,11110,11110,11110,11110,2
|
|
20240318,090300,673720,11060,11090,11120,11060,5
|
|
20240318,090200,618240,11040,11040,11040,11040,0
|
|
20240318,090100,618240,11040,11040,11040,11040,0
|
|
20240318,090000,618240,11040,11040,11040,11040,56
|