618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,191500,57905120,10630,10630,10630,10630,170
|
|
20240313,191400,57905120,10630,10630,10630,10630,0
|
|
20240313,191300,57905120,10630,10630,10630,10630,0
|
|
20240313,191200,57905120,10630,10630,10630,10630,0
|
|
20240313,191100,57905120,10630,10630,10630,10630,0
|
|
20240313,191000,57905120,10630,10630,10630,10630,0
|
|
20240313,190900,57905120,10630,10630,10630,10630,0
|
|
20240313,190800,57905120,10630,10630,10630,10630,0
|
|
20240313,190700,57905120,10630,10630,10630,10630,0
|
|
20240313,190600,57905120,10630,10630,10630,10630,0
|
|
20240313,190500,57905120,10630,10630,10630,10630,0
|
|
20240313,190400,57905120,10630,10630,10630,10630,0
|
|
20240313,190300,57905120,10630,10630,10630,10630,0
|
|
20240313,190200,57905120,10630,10630,10630,10630,0
|
|
20240313,190100,57905120,10630,10630,10630,10630,0
|
|
20240313,190000,57905120,10630,10630,10630,10630,0
|
|
20240313,185900,57905120,10630,10630,10630,10630,0
|
|
20240313,185800,57905120,10630,10630,10630,10630,0
|
|
20240313,185700,57905120,10630,10630,10630,10630,0
|
|
20240313,185600,57905120,10630,10630,10630,10630,0
|
|
20240313,185500,57905120,10630,10630,10630,10630,0
|
|
20240313,185400,57905120,10630,10630,10630,10630,0
|
|
20240313,185300,57905120,10630,10630,10630,10630,0
|
|
20240313,185200,57905120,10630,10630,10630,10630,0
|
|
20240313,185100,57905120,10630,10630,10630,10630,0
|
|
20240313,185000,57905120,10630,10630,10630,10630,0
|
|
20240313,184900,57905120,10630,10630,10630,10630,0
|
|
20240313,184800,57905120,10630,10630,10630,10630,0
|
|
20240313,184700,57905120,10630,10630,10630,10630,0
|
|
20240313,184600,57905120,10630,10630,10630,10630,0
|
|
20240313,184500,57905120,10630,10630,10630,10630,170
|
|
20240313,184400,57905120,10630,10630,10630,10630,0
|
|
20240313,184300,57905120,10630,10630,10630,10630,0
|
|
20240313,184200,57905120,10630,10630,10630,10630,0
|
|
20240313,184100,57905120,10630,10630,10630,10630,0
|
|
20240313,184000,57905120,10630,10630,10630,10630,0
|
|
20240313,183900,57905120,10630,10630,10630,10630,0
|
|
20240313,183800,57905120,10630,10630,10630,10630,0
|
|
20240313,183700,57905120,10630,10630,10630,10630,0
|
|
20240313,183600,57905120,10630,10630,10630,10630,0
|
|
20240313,183500,57905120,10630,10630,10630,10630,0
|
|
20240313,183400,57905120,10630,10630,10630,10630,0
|
|
20240313,183300,57905120,10630,10630,10630,10630,0
|
|
20240313,183200,57905120,10630,10630,10630,10630,0
|
|
20240313,183100,57905120,10630,10630,10630,10630,0
|
|
20240313,183000,57905120,10630,10630,10630,10630,0
|
|
20240313,182900,57905120,10630,10630,10630,10630,0
|
|
20240313,182800,57905120,10630,10630,10630,10630,0
|
|
20240313,182700,57905120,10630,10630,10630,10630,0
|
|
20240313,182600,57905120,10630,10630,10630,10630,0
|
|
20240313,182500,57905120,10630,10630,10630,10630,0
|
|
20240313,182400,57905120,10630,10630,10630,10630,0
|
|
20240313,182300,57905120,10630,10630,10630,10630,0
|
|
20240313,182200,57905120,10630,10630,10630,10630,0
|
|
20240313,182100,57905120,10630,10630,10630,10630,0
|
|
20240313,182000,57905120,10630,10630,10630,10630,0
|
|
20240313,181900,57905120,10630,10630,10630,10630,0
|
|
20240313,181800,57905120,10630,10630,10630,10630,0
|
|
20240313,181700,57905120,10630,10630,10630,10630,0
|
|
20240313,181600,57905120,10630,10630,10630,10630,0
|
|
20240313,181500,57905120,10630,10630,10630,10630,170
|
|
20240313,181400,57905120,10630,10630,10630,10630,0
|
|
20240313,181300,57905120,10630,10630,10630,10630,0
|
|
20240313,181200,57905120,10630,10630,10630,10630,0
|
|
20240313,181100,57905120,10630,10630,10630,10630,0
|
|
20240313,181000,57905120,10630,10630,10630,10630,0
|
|
20240313,180900,57905120,10630,10630,10630,10630,0
|
|
20240313,180800,57905120,10630,10630,10630,10630,0
|
|
20240313,180700,57905120,10630,10630,10630,10630,0
|
|
20240313,180600,57905120,10630,10630,10630,10630,0
|
|
20240313,180500,57905120,10630,10630,10630,10630,0
|
|
20240313,180400,57905120,10630,10630,10630,10630,0
|
|
20240313,180300,57905120,10630,10630,10630,10630,0
|
|
20240313,180200,57905120,10630,10630,10630,10630,0
|
|
20240313,180100,57905120,10630,10630,10630,10630,0
|
|
20240313,180000,57905120,10630,10630,10630,10630,0
|
|
20240313,175900,57905120,10630,10630,10630,10630,0
|
|
20240313,175800,57905120,10630,10630,10630,10630,0
|
|
20240313,175700,57905120,10630,10630,10630,10630,0
|
|
20240313,175600,57905120,10630,10630,10630,10630,0
|
|
20240313,175500,57905120,10630,10630,10630,10630,0
|
|
20240313,175400,57905120,10630,10630,10630,10630,0
|
|
20240313,175300,57905120,10630,10630,10630,10630,0
|
|
20240313,175200,57905120,10630,10630,10630,10630,0
|
|
20240313,175100,57905120,10630,10630,10630,10630,0
|
|
20240313,175000,57905120,10630,10630,10630,10630,0
|
|
20240313,174900,57905120,10630,10630,10630,10630,0
|
|
20240313,174800,57905120,10630,10630,10630,10630,0
|
|
20240313,174700,57905120,10630,10630,10630,10630,0
|
|
20240313,174600,57905120,10630,10630,10630,10630,0
|
|
20240313,174500,57905120,10630,10630,10630,10630,170
|
|
20240313,174400,57905120,10630,10630,10630,10630,0
|
|
20240313,174300,57905120,10630,10630,10630,10630,0
|
|
20240313,174200,57905120,10630,10630,10630,10630,0
|
|
20240313,174100,57905120,10630,10630,10630,10630,0
|
|
20240313,174000,57905120,10630,10630,10630,10630,0
|
|
20240313,173900,57905120,10630,10630,10630,10630,0
|
|
20240313,173800,57905120,10630,10630,10630,10630,0
|
|
20240313,173700,57905120,10630,10630,10630,10630,0
|
|
20240313,173600,57905120,10630,10630,10630,10630,0
|
|
20240313,173500,57905120,10630,10630,10630,10630,0
|
|
20240313,173400,57905120,10630,10630,10630,10630,0
|
|
20240313,173300,57905120,10630,10630,10630,10630,0
|
|
20240313,173200,57905120,10630,10630,10630,10630,0
|
|
20240313,173100,57905120,10630,10630,10630,10630,0
|
|
20240313,173000,57905120,10630,10630,10630,10630,0
|
|
20240313,172900,57905120,10630,10630,10630,10630,0
|
|
20240313,172800,57905120,10630,10630,10630,10630,0
|
|
20240313,172700,57905120,10630,10630,10630,10630,0
|
|
20240313,172600,57905120,10630,10630,10630,10630,0
|
|
20240313,172500,57905120,10630,10630,10630,10630,0
|
|
20240313,172400,57905120,10630,10630,10630,10630,0
|
|
20240313,172300,57905120,10630,10630,10630,10630,0
|
|
20240313,172200,57905120,10630,10630,10630,10630,0
|
|
20240313,172100,57905120,10630,10630,10630,10630,0
|
|
20240313,172000,57905120,10630,10630,10630,10630,0
|
|
20240313,171900,57905120,10630,10630,10630,10630,0
|
|
20240313,171800,57905120,10630,10630,10630,10630,0
|
|
20240313,171700,57905120,10630,10630,10630,10630,0
|
|
20240313,171600,57905120,10630,10630,10630,10630,0
|
|
20240313,171500,57905120,10630,10630,10630,10630,170
|
|
20240313,171400,57905120,10630,10630,10630,10630,0
|
|
20240313,171300,57905120,10630,10630,10630,10630,0
|
|
20240313,171200,57905120,10630,10630,10630,10630,0
|
|
20240313,171100,57905120,10630,10630,10630,10630,0
|
|
20240313,171000,57905120,10630,10630,10630,10630,0
|
|
20240313,170900,57905120,10630,10630,10630,10630,0
|
|
20240313,170800,57905120,10630,10630,10630,10630,0
|
|
20240313,170700,57905120,10630,10630,10630,10630,0
|
|
20240313,170600,57905120,10630,10630,10630,10630,0
|
|
20240313,170500,57905120,10630,10630,10630,10630,0
|
|
20240313,170400,57905120,10630,10630,10630,10630,0
|
|
20240313,170300,57905120,10630,10630,10630,10630,0
|
|
20240313,170200,57905120,10630,10630,10630,10630,0
|
|
20240313,170100,57905120,10630,10630,10630,10630,0
|
|
20240313,170000,57905120,10630,10630,10630,10630,0
|
|
20240313,165900,57905120,10630,10630,10630,10630,0
|
|
20240313,165800,57905120,10630,10630,10630,10630,0
|
|
20240313,165700,57905120,10630,10630,10630,10630,0
|
|
20240313,165600,57905120,10630,10630,10630,10630,0
|
|
20240313,165500,57905120,10630,10630,10630,10630,0
|
|
20240313,165400,57905120,10630,10630,10630,10630,0
|
|
20240313,165300,57905120,10630,10630,10630,10630,0
|
|
20240313,165200,57905120,10630,10630,10630,10630,0
|
|
20240313,165100,57905120,10630,10630,10630,10630,0
|
|
20240313,165000,57905120,10630,10630,10630,10630,0
|
|
20240313,164900,57905120,10630,10630,10630,10630,0
|
|
20240313,164800,57905120,10630,10630,10630,10630,0
|
|
20240313,164700,57905120,10630,10630,10630,10630,0
|
|
20240313,164600,57905120,10630,10630,10630,10630,0
|
|
20240313,164500,57905120,10630,10630,10630,10630,170
|
|
20240313,164400,57905120,10630,10630,10630,10630,0
|
|
20240313,164300,57905120,10630,10630,10630,10630,0
|
|
20240313,164200,57905120,10630,10630,10630,10630,0
|
|
20240313,164100,57905120,10630,10630,10630,10630,0
|
|
20240313,164000,57905120,10630,10630,10630,10630,0
|
|
20240313,163900,57905120,10630,10630,10630,10630,0
|
|
20240313,163800,57905120,10630,10630,10630,10630,0
|
|
20240313,163700,57905120,10630,10630,10630,10630,0
|
|
20240313,163600,57905120,10630,10630,10630,10630,0
|
|
20240313,163500,57905120,10630,10630,10630,10630,0
|
|
20240313,163400,57905120,10630,10630,10630,10630,0
|
|
20240313,163300,57905120,10630,10630,10630,10630,0
|
|
20240313,163200,57905120,10630,10630,10630,10630,0
|
|
20240313,163100,57905120,10630,10630,10630,10630,0
|
|
20240313,163000,57905120,10630,10630,10630,10630,0
|
|
20240313,162900,57905120,10630,10630,10630,10630,0
|
|
20240313,162800,57905120,10630,10630,10630,10630,0
|
|
20240313,162700,57905120,10630,10630,10630,10630,0
|
|
20240313,162600,57905120,10630,10630,10630,10630,0
|
|
20240313,162500,57905120,10630,10630,10630,10630,0
|
|
20240313,162400,57905120,10630,10630,10630,10630,0
|
|
20240313,162300,57905120,10630,10630,10630,10630,0
|
|
20240313,162200,57905120,10630,10630,10630,10630,0
|
|
20240313,162100,57905120,10630,10630,10630,10630,0
|
|
20240313,162000,57905120,10630,10630,10630,10630,0
|
|
20240313,161900,57905120,10630,10630,10630,10630,0
|
|
20240313,161800,57905120,10630,10630,10630,10630,0
|
|
20240313,161700,57905120,10630,10630,10630,10630,0
|
|
20240313,161600,57905120,10630,10630,10630,10630,0
|
|
20240313,161500,57905120,10630,10630,10630,10630,170
|
|
20240313,161400,57905120,10630,10630,10630,10630,0
|
|
20240313,161300,57905120,10630,10630,10630,10630,0
|
|
20240313,161200,57905120,10630,10630,10630,10630,0
|
|
20240313,161100,57905120,10630,10630,10630,10630,0
|
|
20240313,161000,57905120,10630,10630,10630,10630,0
|
|
20240313,160900,57905120,10630,10630,10630,10630,0
|
|
20240313,160800,57905120,10630,10630,10630,10630,0
|
|
20240313,160700,57905120,10630,10630,10630,10630,0
|
|
20240313,160600,57905120,10630,10630,10630,10630,0
|
|
20240313,160500,57905120,10630,10630,10630,10630,0
|
|
20240313,160400,57905120,10630,10630,10630,10630,0
|
|
20240313,160300,57905120,10630,10630,10630,10630,0
|
|
20240313,160200,57905120,10630,10630,10630,10630,0
|
|
20240313,160100,57905120,10630,10630,10630,10630,0
|
|
20240313,160000,57905120,10630,10630,10630,10630,0
|
|
20240313,155900,57905120,10630,10630,10630,10630,0
|
|
20240313,155800,57905120,10630,10630,10630,10630,0
|
|
20240313,155700,57905120,10630,10630,10630,10630,0
|
|
20240313,155600,57905120,10630,10630,10630,10630,0
|
|
20240313,155500,57905120,10630,10630,10630,10630,0
|
|
20240313,155400,57905120,10630,10630,10630,10630,0
|
|
20240313,155300,57905120,10630,10630,10630,10630,0
|
|
20240313,155200,57905120,10630,10630,10630,10630,0
|
|
20240313,155100,57905120,10630,10630,10630,10630,0
|
|
20240313,155000,57905120,10630,10630,10630,10630,0
|
|
20240313,154900,57905120,10630,10630,10630,10630,0
|
|
20240313,154800,57905120,10630,10630,10630,10630,0
|
|
20240313,154700,57905120,10630,10630,10630,10630,0
|
|
20240313,154600,57905120,10630,10630,10630,10630,0
|
|
20240313,154500,57905120,10630,10630,10630,10630,170
|
|
20240313,154400,57905120,10630,10630,10630,10630,0
|
|
20240313,154300,57905120,10630,10630,10630,10630,0
|
|
20240313,154200,57905120,10630,10630,10630,10630,0
|
|
20240313,154100,57905120,10630,10630,10630,10630,0
|
|
20240313,154000,57905120,10630,10630,10630,10630,0
|
|
20240313,153900,57905120,10630,10630,10630,10630,0
|
|
20240313,153800,57905120,10630,10630,10630,10630,0
|
|
20240313,153700,57905120,10630,10630,10630,10630,0
|
|
20240313,153600,57905120,10630,10630,10630,10630,0
|
|
20240313,153500,57905120,10630,10630,10630,10630,0
|
|
20240313,153400,57905120,10630,10630,10630,10630,0
|
|
20240313,153300,57905120,10630,10630,10630,10630,0
|
|
20240313,153200,57905120,10630,10630,10630,10630,0
|
|
20240313,153100,57905120,10630,10630,10630,10630,0
|
|
20240313,153000,57905120,10630,10630,10630,10630,170
|
|
20240313,152900,56098020,10680,10680,10680,10680,0
|
|
20240313,152800,56098020,10680,10680,10680,10680,0
|
|
20240313,152700,56098020,10680,10680,10680,10680,0
|
|
20240313,152600,56098020,10680,10680,10680,10680,0
|
|
20240313,152500,56098020,10680,10680,10680,10680,0
|
|
20240313,152400,56098020,10680,10680,10680,10680,0
|
|
20240313,152300,56098020,10680,10680,10680,10680,0
|
|
20240313,152200,56098020,10680,10680,10680,10680,0
|
|
20240313,152100,56098020,10680,10680,10680,10680,0
|
|
20240313,152000,56098020,10680,10680,10680,10680,0
|
|
20240313,151900,56098020,10680,10680,10680,10680,84
|
|
20240313,151800,55200900,10680,10690,10690,10680,66
|
|
20240313,151700,54495970,10690,10690,10690,10690,34
|
|
20240313,151600,54132510,10700,10700,10700,10700,98
|
|
20240313,151500,53083910,10710,10730,10740,10710,41
|
|
20240313,151400,52644660,10740,10740,10740,10740,1
|
|
20240313,151300,52633920,10800,10800,10800,10800,0
|
|
20240313,151200,52633920,10800,10800,10800,10800,0
|
|
20240313,151100,52633920,10800,10800,10800,10800,10
|
|
20240313,151000,52525920,10800,10800,10800,10800,2
|
|
20240313,150900,52504320,10800,10810,10810,10800,142
|
|
20240313,150800,50970610,10830,10830,10830,10830,0
|
|
20240313,150700,50970610,10830,10830,10830,10830,0
|
|
20240313,150600,50970610,10830,10830,10830,10830,0
|
|
20240313,150500,50970610,10830,10830,10830,10830,7
|
|
20240313,150400,50894800,10830,10830,10830,10830,0
|
|
20240313,150300,50894800,10830,10830,10830,10830,3
|
|
20240313,150200,50862310,10830,10830,10830,10830,0
|
|
20240313,150100,50862310,10830,10830,10830,10830,0
|
|
20240313,150000,50862310,10830,10830,10830,10830,0
|
|
20240313,145900,50862310,10830,10830,10830,10830,0
|
|
20240313,145800,50862310,10830,10830,10830,10830,1
|
|
20240313,145700,50851480,10830,10830,10830,10830,0
|
|
20240313,145600,50851480,10830,10830,10830,10830,0
|
|
20240313,145500,50851480,10830,10830,10830,10830,0
|
|
20240313,145400,50851480,10830,10830,10830,10830,9
|
|
20240313,145300,50754010,10820,10820,10820,10820,0
|
|
20240313,145200,50754010,10820,10820,10820,10820,0
|
|
20240313,145100,50754010,10820,10820,10820,10820,0
|
|
20240313,145000,50754010,10820,10820,10820,10820,0
|
|
20240313,144900,50754010,10820,10820,10820,10820,0
|
|
20240313,144800,50754010,10820,10820,10820,10820,74
|
|
20240313,144700,49953330,10820,10820,10820,10820,0
|
|
20240313,144600,49953330,10820,10820,10820,10820,0
|
|
20240313,144500,49953330,10820,10820,10820,10820,0
|
|
20240313,144400,49953330,10820,10820,10820,10820,0
|
|
20240313,144300,49953330,10820,10820,10820,10820,0
|
|
20240313,144200,49953330,10820,10820,10820,10820,0
|
|
20240313,144100,49953330,10820,10820,10820,10820,0
|
|
20240313,144000,49953330,10820,10820,10820,10820,0
|
|
20240313,143900,49953330,10820,10820,10820,10820,0
|
|
20240313,143800,49953330,10820,10810,10820,10810,70
|
|
20240313,143700,49196270,10820,10820,10820,10820,0
|
|
20240313,143600,49196270,10820,10750,10820,10750,100
|
|
20240313,143500,48119050,10710,10710,10710,10710,0
|
|
20240313,143400,48119050,10710,10710,10710,10710,0
|
|
20240313,143300,48119050,10710,10710,10710,10710,0
|
|
20240313,143200,48119050,10710,10710,10710,10710,0
|
|
20240313,143100,48119050,10710,10710,10710,10710,58
|
|
20240313,143000,47497870,10730,10730,10730,10730,0
|
|
20240313,142900,47497870,10730,10730,10730,10730,0
|
|
20240313,142800,47497870,10730,10730,10730,10730,0
|
|
20240313,142700,47497870,10730,10730,10730,10730,1
|
|
20240313,142600,47487140,10720,10720,10720,10720,0
|
|
20240313,142500,47487140,10720,10720,10720,10720,1
|
|
20240313,142400,47476420,10710,10710,10710,10710,0
|
|
20240313,142300,47476420,10710,10710,10710,10710,0
|
|
20240313,142200,47476420,10710,10710,10710,10710,0
|
|
20240313,142100,47476420,10710,10710,10710,10710,0
|
|
20240313,142000,47476420,10710,10710,10710,10710,0
|
|
20240313,141900,47476420,10710,10710,10710,10710,0
|
|
20240313,141800,47476420,10710,10710,10710,10710,11
|
|
20240313,141700,47358610,10700,10700,10700,10700,0
|
|
20240313,141600,47358610,10700,10700,10700,10700,0
|
|
20240313,141500,47358610,10700,10700,10700,10700,0
|
|
20240313,141400,47358610,10700,10700,10700,10700,0
|
|
20240313,141300,47358610,10700,10700,10700,10700,0
|
|
20240313,141200,47358610,10700,10700,10700,10700,0
|
|
20240313,141100,47358610,10700,10700,10700,10700,16
|
|
20240313,141000,47187410,10700,10700,10700,10700,0
|
|
20240313,140900,47187410,10700,10700,10700,10700,0
|
|
20240313,140800,47187410,10700,10700,10700,10700,0
|
|
20240313,140700,47187410,10700,10700,10700,10700,0
|
|
20240313,140600,47187410,10700,10700,10700,10700,0
|
|
20240313,140500,47187410,10700,10700,10700,10700,0
|
|
20240313,140400,47187410,10700,10700,10700,10700,0
|
|
20240313,140300,47187410,10700,10700,10700,10700,0
|
|
20240313,140200,47187410,10700,10700,10700,10700,0
|
|
20240313,140100,47187410,10700,10700,10700,10700,0
|
|
20240313,140000,47187410,10700,10700,10700,10700,0
|
|
20240313,135900,47187410,10700,10700,10700,10700,0
|
|
20240313,135800,47187410,10700,10700,10700,10700,0
|
|
20240313,135700,47187410,10700,10700,10700,10700,0
|
|
20240313,135600,47187410,10700,10700,10700,10700,0
|
|
20240313,135500,47187410,10700,10700,10700,10700,0
|
|
20240313,135400,47187410,10700,10700,10700,10700,0
|
|
20240313,135300,47187410,10700,10700,10700,10700,0
|
|
20240313,135200,47187410,10700,10700,10700,10700,0
|
|
20240313,135100,47187410,10700,10700,10700,10700,0
|
|
20240313,135000,47187410,10700,10700,10700,10700,0
|
|
20240313,134900,47187410,10700,10700,10700,10700,0
|
|
20240313,134800,47187410,10700,10700,10700,10700,0
|
|
20240313,134700,47187410,10700,10700,10700,10700,0
|
|
20240313,134600,47187410,10700,10700,10700,10700,0
|
|
20240313,134500,47187410,10700,10700,10700,10700,0
|
|
20240313,134400,47187410,10700,10700,10700,10700,0
|
|
20240313,134300,47187410,10700,10700,10700,10700,0
|
|
20240313,134200,47187410,10700,10700,10700,10700,0
|
|
20240313,134100,47187410,10700,10700,10700,10700,0
|
|
20240313,134000,47187410,10700,10700,10700,10700,0
|
|
20240313,133900,47187410,10700,10700,10700,10700,0
|
|
20240313,133800,47187410,10700,10700,10700,10700,0
|
|
20240313,133700,47187410,10700,10700,10700,10700,0
|
|
20240313,133600,47187410,10700,10700,10700,10700,0
|
|
20240313,133500,47187410,10700,10700,10700,10700,0
|
|
20240313,133400,47187410,10700,10700,10700,10700,10
|
|
20240313,133300,47080410,10750,10750,10750,10750,0
|
|
20240313,133200,47080410,10750,10750,10750,10750,1269
|
|
20240313,133100,33438660,10750,10750,10750,10750,2
|
|
20240313,133000,33417160,10750,10750,10750,10750,51
|
|
20240313,132900,32868910,10750,10750,10750,10750,0
|
|
20240313,132800,32868910,10750,10750,10750,10750,0
|
|
20240313,132700,32868910,10750,10750,10750,10750,0
|
|
20240313,132600,32868910,10750,10750,10750,10750,0
|
|
20240313,132500,32868910,10750,10750,10750,10750,0
|
|
20240313,132400,32868910,10750,10750,10750,10750,0
|
|
20240313,132300,32868910,10750,10750,10750,10750,0
|
|
20240313,132200,32868910,10750,10750,10750,10750,0
|
|
20240313,132100,32868910,10750,10750,10750,10750,0
|
|
20240313,132000,32868910,10750,10750,10750,10750,0
|
|
20240313,131900,32868910,10750,10750,10750,10750,0
|
|
20240313,131800,32868910,10750,10750,10750,10750,0
|
|
20240313,131700,32868910,10750,10750,10750,10750,0
|
|
20240313,131600,32868910,10750,10750,10750,10750,14
|
|
20240313,131500,32718410,10750,10750,10750,10750,0
|
|
20240313,131400,32718410,10750,10750,10750,10750,0
|
|
20240313,131300,32718410,10750,10750,10750,10750,5
|
|
20240313,131200,32664660,10750,10750,10750,10750,0
|
|
20240313,131100,32664660,10750,10750,10750,10750,135
|
|
20240313,131000,31213410,10750,10750,10750,10750,100
|
|
20240313,130900,30138410,10750,10750,10750,10750,0
|
|
20240313,130800,30138410,10750,10750,10750,10750,0
|
|
20240313,130700,30138410,10750,10750,10750,10750,0
|
|
20240313,130600,30138410,10750,10750,10750,10750,0
|
|
20240313,130500,30138410,10750,10750,10750,10750,0
|
|
20240313,130400,30138410,10750,10750,10750,10750,0
|
|
20240313,130300,30138410,10750,10750,10750,10750,0
|
|
20240313,130200,30138410,10750,10750,10750,10750,0
|
|
20240313,130100,30138410,10750,10750,10750,10750,178
|
|
20240313,130000,28224910,10760,10760,10760,10760,3
|
|
20240313,125900,28192630,10750,10750,10750,10750,0
|
|
20240313,125800,28192630,10750,10750,10750,10750,30
|
|
20240313,125700,27870130,10750,10750,10750,10750,0
|
|
20240313,125600,27870130,10750,10750,10750,10750,0
|
|
20240313,125500,27870130,10750,10750,10750,10750,0
|
|
20240313,125400,27870130,10750,10750,10750,10750,0
|
|
20240313,125300,27870130,10750,10750,10750,10750,0
|
|
20240313,125200,27870130,10750,10750,10750,10750,0
|
|
20240313,125100,27870130,10750,10770,10770,10750,60
|
|
20240313,125000,27224920,10760,10760,10760,10760,0
|
|
20240313,124900,27224920,10760,10760,10760,10760,0
|
|
20240313,124800,27224920,10760,10760,10760,10760,0
|
|
20240313,124700,27224920,10760,10760,10760,10760,0
|
|
20240313,124600,27224920,10760,10760,10760,10760,100
|
|
20240313,124500,26148920,10760,10760,10760,10760,0
|
|
20240313,124400,26148920,10760,10760,10760,10760,0
|
|
20240313,124300,26148920,10760,10760,10760,10760,0
|
|
20240313,124200,26148920,10760,10760,10760,10760,0
|
|
20240313,124100,26148920,10760,10760,10760,10760,0
|
|
20240313,124000,26148920,10760,10760,10760,10760,0
|
|
20240313,123900,26148920,10760,10760,10760,10760,0
|
|
20240313,123800,26148920,10760,10760,10760,10760,0
|
|
20240313,123700,26148920,10760,10760,10760,10760,0
|
|
20240313,123600,26148920,10760,10760,10760,10760,0
|
|
20240313,123500,26148920,10760,10760,10760,10760,0
|
|
20240313,123400,26148920,10760,10760,10760,10760,0
|
|
20240313,123300,26148920,10760,10760,10760,10760,42
|
|
20240313,123200,25697000,10760,10760,10760,10760,0
|
|
20240313,123100,25697000,10760,10760,10760,10760,0
|
|
20240313,123000,25697000,10760,10760,10760,10760,0
|
|
20240313,122900,25697000,10760,10760,10760,10760,1
|
|
20240313,122800,25686240,10750,10750,10750,10750,0
|
|
20240313,122700,25686240,10750,10750,10750,10750,0
|
|
20240313,122600,25686240,10750,10750,10750,10750,0
|
|
20240313,122500,25686240,10750,10750,10750,10750,0
|
|
20240313,122400,25686240,10750,10750,10750,10750,0
|
|
20240313,122300,25686240,10750,10750,10750,10750,0
|
|
20240313,122200,25686240,10750,10750,10750,10750,0
|
|
20240313,122100,25686240,10750,10750,10750,10750,0
|
|
20240313,122000,25686240,10750,10750,10750,10750,0
|
|
20240313,121900,25686240,10750,10750,10750,10750,0
|
|
20240313,121800,25686240,10750,10750,10750,10750,0
|
|
20240313,121700,25686240,10750,10750,10750,10750,0
|
|
20240313,121600,25686240,10750,10750,10750,10750,0
|
|
20240313,121500,25686240,10750,10750,10750,10750,0
|
|
20240313,121400,25686240,10750,10750,10750,10750,3
|
|
20240313,121300,25653990,10750,10750,10750,10750,114
|
|
20240313,121200,24428490,10750,10750,10750,10750,0
|
|
20240313,121100,24428490,10750,10750,10750,10750,0
|
|
20240313,121000,24428490,10750,10750,10750,10750,0
|
|
20240313,120900,24428490,10750,10750,10750,10750,0
|
|
20240313,120800,24428490,10750,10750,10750,10750,0
|
|
20240313,120700,24428490,10750,10750,10750,10750,0
|
|
20240313,120600,24428490,10750,10750,10750,10750,0
|
|
20240313,120500,24428490,10750,10750,10750,10750,0
|
|
20240313,120400,24428490,10750,10750,10750,10750,0
|
|
20240313,120300,24428490,10750,10740,10750,10740,114
|
|
20240313,120200,23203830,10720,10720,10720,10720,0
|
|
20240313,120100,23203830,10720,10720,10720,10720,104
|
|
20240313,120000,22088950,10700,10700,10700,10700,0
|
|
20240313,115900,22088950,10700,10700,10700,10700,0
|
|
20240313,115800,22088950,10700,10700,10700,10700,0
|
|
20240313,115700,22088950,10700,10700,10700,10700,0
|
|
20240313,115600,22088950,10700,10700,10700,10700,0
|
|
20240313,115500,22088950,10700,10700,10700,10700,1
|
|
20240313,115400,22078250,10700,10700,10700,10700,0
|
|
20240313,115300,22078250,10700,10700,10700,10700,28
|
|
20240313,115200,21778650,10660,10660,10660,10660,0
|
|
20240313,115100,21778650,10660,10660,10660,10660,0
|
|
20240313,115000,21778650,10660,10660,10660,10660,0
|
|
20240313,114900,21778650,10660,10660,10660,10660,0
|
|
20240313,114800,21778650,10660,10660,10660,10660,22
|
|
20240313,114700,21544130,10650,10650,10650,10650,0
|
|
20240313,114600,21544130,10650,10650,10650,10650,0
|
|
20240313,114500,21544130,10650,10650,10650,10650,0
|
|
20240313,114400,21544130,10650,10650,10650,10650,3
|
|
20240313,114300,21512180,10680,10680,10680,10680,80
|
|
20240313,114200,20657780,10690,10690,10690,10690,0
|
|
20240313,114100,20657780,10690,10690,10690,10690,0
|
|
20240313,114000,20657780,10690,10690,10690,10690,7
|
|
20240313,113900,20582950,10690,10690,10690,10690,0
|
|
20240313,113800,20582950,10690,10690,10690,10690,0
|
|
20240313,113700,20582950,10690,10690,10690,10690,0
|
|
20240313,113600,20582950,10690,10690,10690,10690,0
|
|
20240313,113500,20582950,10690,10690,10690,10690,0
|
|
20240313,113400,20582950,10690,10690,10690,10690,0
|
|
20240313,113300,20582950,10690,10690,10690,10690,1
|
|
20240313,113200,20572260,10610,10610,10610,10610,0
|
|
20240313,113100,20572260,10610,10610,10610,10610,0
|
|
20240313,113000,20572260,10610,10610,10610,10610,0
|
|
20240313,112900,20572260,10610,10610,10610,10610,0
|
|
20240313,112800,20572260,10610,10610,10610,10610,0
|
|
20240313,112700,20572260,10610,10610,10610,10610,0
|
|
20240313,112600,20572260,10610,10610,10610,10610,1
|
|
20240313,112500,20561650,10610,10610,10610,10610,0
|
|
20240313,112400,20561650,10610,10610,10610,10610,50
|
|
20240313,112300,20031150,10610,10610,10610,10610,0
|
|
20240313,112200,20031150,10610,10610,10610,10610,0
|
|
20240313,112100,20031150,10610,10610,10610,10610,0
|
|
20240313,112000,20031150,10610,10610,10610,10610,0
|
|
20240313,111900,20031150,10610,10680,10680,10610,246
|
|
20240313,111800,17419120,10680,10690,10690,10680,119
|
|
20240313,111700,16148000,10690,10690,10690,10690,0
|
|
20240313,111600,16148000,10690,10690,10690,10690,1
|
|
20240313,111500,16137310,10680,10680,10680,10680,0
|
|
20240313,111400,16137310,10680,10680,10680,10680,62
|
|
20240313,111300,15475150,10620,10620,10620,10620,0
|
|
20240313,111200,15475150,10620,10620,10620,10620,0
|
|
20240313,111100,15475150,10620,10640,10640,10620,10
|
|
20240313,111000,15368850,10620,10620,10620,10620,0
|
|
20240313,110900,15368850,10620,10620,10620,10620,0
|
|
20240313,110800,15368850,10620,10620,10620,10620,0
|
|
20240313,110700,15368850,10620,10620,10620,10620,0
|
|
20240313,110600,15368850,10620,10620,10620,10620,0
|
|
20240313,110500,15368850,10620,10620,10620,10620,11
|
|
20240313,110400,15252030,10620,10640,10640,10620,120
|
|
20240313,110300,13976920,10630,10630,10630,10630,0
|
|
20240313,110200,13976920,10630,10630,10630,10630,0
|
|
20240313,110100,13976920,10630,10630,10630,10630,0
|
|
20240313,110000,13976920,10630,10630,10630,10630,0
|
|
20240313,105900,13976920,10630,10630,10630,10630,0
|
|
20240313,105800,13976920,10630,10630,10630,10630,0
|
|
20240313,105700,13976920,10630,10630,10630,10630,0
|
|
20240313,105600,13976920,10630,10630,10630,10630,1
|
|
20240313,105500,13966290,10610,10610,10610,10610,0
|
|
20240313,105400,13966290,10610,10610,10610,10610,0
|
|
20240313,105300,13966290,10610,10610,10610,10610,0
|
|
20240313,105200,13966290,10610,10610,10610,10610,0
|
|
20240313,105100,13966290,10610,10610,10610,10610,0
|
|
20240313,105000,13966290,10610,10610,10610,10610,0
|
|
20240313,104900,13966290,10610,10610,10610,10610,0
|
|
20240313,104800,13966290,10610,10610,10610,10610,0
|
|
20240313,104700,13966290,10610,10610,10610,10610,0
|
|
20240313,104600,13966290,10610,10610,10610,10610,0
|
|
20240313,104500,13966290,10610,10610,10610,10610,0
|
|
20240313,104400,13966290,10610,10610,10610,10610,0
|
|
20240313,104300,13966290,10610,10610,10610,10610,0
|
|
20240313,104200,13966290,10610,10610,10610,10610,0
|
|
20240313,104100,13966290,10610,10610,10610,10610,0
|
|
20240313,104000,13966290,10610,10610,10610,10610,0
|
|
20240313,103900,13966290,10610,10610,10610,10610,0
|
|
20240313,103800,13966290,10610,10610,10610,10610,0
|
|
20240313,103700,13966290,10610,10610,10610,10610,0
|
|
20240313,103600,13966290,10610,10610,10610,10610,0
|
|
20240313,103500,13966290,10610,10610,10610,10610,0
|
|
20240313,103400,13966290,10610,10610,10610,10610,0
|
|
20240313,103300,13966290,10610,10610,10610,10610,0
|
|
20240313,103200,13966290,10610,10610,10610,10610,2
|
|
20240313,103100,13945070,10610,10610,10610,10610,0
|
|
20240313,103000,13945070,10610,10610,10610,10610,0
|
|
20240313,102900,13945070,10610,10610,10610,10610,0
|
|
20240313,102800,13945070,10610,10610,10610,10610,0
|
|
20240313,102700,13945070,10610,10610,10610,10610,0
|
|
20240313,102600,13945070,10610,10610,10610,10610,0
|
|
20240313,102500,13945070,10610,10610,10610,10610,0
|
|
20240313,102400,13945070,10610,10610,10610,10610,10
|
|
20240313,102300,13838970,10610,10610,10610,10610,0
|
|
20240313,102200,13838970,10610,10610,10610,10610,0
|
|
20240313,102100,13838970,10610,10610,10610,10610,0
|
|
20240313,102000,13838970,10610,10610,10610,10610,0
|
|
20240313,101900,13838970,10610,10610,10610,10610,0
|
|
20240313,101800,13838970,10610,10610,10610,10610,0
|
|
20240313,101700,13838970,10610,10610,10610,10610,0
|
|
20240313,101600,13838970,10610,10640,10640,10610,66
|
|
20240313,101500,13137930,10620,10620,10620,10620,0
|
|
20240313,101400,13137930,10620,10620,10620,10620,0
|
|
20240313,101300,13137930,10620,10620,10620,10620,188
|
|
20240313,101200,11141370,10620,10620,10620,10620,12
|
|
20240313,101100,11013930,10620,10620,10620,10620,0
|
|
20240313,101000,11013930,10620,10620,10620,10620,0
|
|
20240313,100900,11013930,10620,10620,10620,10620,0
|
|
20240313,100800,11013930,10620,10620,10620,10620,0
|
|
20240313,100700,11013930,10620,10620,10620,10620,80
|
|
20240313,100600,10164330,10610,10610,10610,10610,1
|
|
20240313,100500,10153720,10620,10620,10620,10620,0
|
|
20240313,100400,10153720,10620,10620,10620,10620,0
|
|
20240313,100300,10153720,10620,10620,10620,10620,1
|
|
20240313,100200,10143100,10620,10620,10620,10620,0
|
|
20240313,100100,10143100,10620,10620,10620,10620,0
|
|
20240313,100000,10143100,10620,10620,10620,10620,0
|
|
20240313,095900,10143100,10620,10620,10620,10620,0
|
|
20240313,095800,10143100,10620,10620,10620,10620,0
|
|
20240313,095700,10143100,10620,10620,10620,10620,0
|
|
20240313,095600,10143100,10620,10620,10620,10620,0
|
|
20240313,095500,10143100,10620,10620,10620,10620,0
|
|
20240313,095400,10143100,10620,10620,10620,10620,0
|
|
20240313,095300,10143100,10620,10620,10620,10620,1
|
|
20240313,095200,10132480,10620,10620,10620,10620,0
|
|
20240313,095100,10132480,10620,10620,10620,10620,0
|
|
20240313,095000,10132480,10620,10620,10620,10620,0
|
|
20240313,094900,10132480,10620,10620,10620,10620,0
|
|
20240313,094800,10132480,10620,10620,10620,10620,83
|
|
20240313,094700,9251020,10600,10620,10620,10600,193
|
|
20240313,094600,7201510,10620,10630,10630,10620,66
|
|
20240313,094500,6500560,10670,10670,10670,10670,1
|
|
20240313,094400,6489890,10630,10630,10630,10630,7
|
|
20240313,094300,6415480,10670,10670,10670,10670,0
|
|
20240313,094200,6415480,10670,10670,10670,10670,0
|
|
20240313,094100,6415480,10670,10670,10670,10670,0
|
|
20240313,094000,6415480,10670,10670,10670,10670,2
|
|
20240313,093900,6394140,10670,10670,10670,10670,0
|
|
20240313,093800,6394140,10670,10670,10670,10670,4
|
|
20240313,093700,6351460,10670,10670,10670,10670,0
|
|
20240313,093600,6351460,10670,10670,10670,10670,1
|
|
20240313,093500,6340790,10620,10620,10620,10620,0
|
|
20240313,093400,6340790,10620,10620,10620,10620,0
|
|
20240313,093300,6340790,10620,10620,10620,10620,0
|
|
20240313,093200,6340790,10620,10620,10620,10620,0
|
|
20240313,093100,6340790,10620,10620,10620,10620,0
|
|
20240313,093000,6340790,10620,10620,10620,10620,0
|
|
20240313,092900,6340790,10620,10620,10620,10620,0
|
|
20240313,092800,6340790,10620,10620,10620,10620,0
|
|
20240313,092700,6340790,10620,10620,10620,10620,0
|
|
20240313,092600,6340790,10620,10620,10620,10620,0
|
|
20240313,092500,6340790,10620,10620,10620,10620,0
|
|
20240313,092400,6340790,10620,10620,10620,10620,0
|
|
20240313,092300,6340790,10620,10590,10620,10590,10
|
|
20240313,092200,6234740,10580,10600,10600,10580,509
|
|
20240313,092100,839420,10620,10620,10620,10620,0
|
|
20240313,092000,839420,10620,10620,10620,10620,0
|
|
20240313,091900,839420,10620,10620,10620,10620,0
|
|
20240313,091800,839420,10620,10630,10630,10620,2
|
|
20240313,091700,818170,10640,10650,10650,10640,8
|
|
20240313,091600,732980,10640,10640,10640,10640,1
|
|
20240313,091500,722340,10650,10650,10650,10650,0
|
|
20240313,091400,722340,10650,10650,10650,10650,1
|
|
20240313,091300,711690,10650,10610,10650,10600,38
|
|
20240313,091200,307840,10800,10880,10880,10800,4
|
|
20240313,091100,264400,10880,10880,10880,10880,0
|
|
20240313,091000,264400,10880,10880,10880,10880,0
|
|
20240313,090900,264400,10880,10880,10880,10880,2
|
|
20240313,090800,242640,10880,10880,10880,10880,1
|
|
20240313,090700,231760,10540,10540,10540,10540,0
|
|
20240313,090600,231760,10540,10540,10540,10540,10
|
|
20240313,090500,126360,10530,10530,10530,10530,0
|
|
20240313,090400,126360,10530,10530,10530,10530,0
|
|
20240313,090300,126360,10530,10530,10530,10530,12
|
|
20240313,090200,0,10660,10660,10660,10660,0
|
|
20240313,090100,0,10660,10660,10660,10660,0
|
|
20240313,090000,0,10660,10660,10660,10660,0
|