650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194700,282203630,10210,10210,10210,10210,933
|
|
20240318,194600,282203630,10210,10210,10210,10210,0
|
|
20240318,194500,282203630,10210,10210,10210,10210,0
|
|
20240318,194400,282203630,10210,10210,10210,10210,0
|
|
20240318,194300,282203630,10210,10210,10210,10210,0
|
|
20240318,194200,282203630,10210,10210,10210,10210,0
|
|
20240318,194100,282203630,10210,10210,10210,10210,0
|
|
20240318,194000,282203630,10210,10210,10210,10210,0
|
|
20240318,193900,282203630,10210,10210,10210,10210,0
|
|
20240318,193800,282203630,10210,10210,10210,10210,0
|
|
20240318,193700,282203630,10210,10210,10210,10210,0
|
|
20240318,193600,282203630,10210,10210,10210,10210,0
|
|
20240318,193500,282203630,10210,10210,10210,10210,0
|
|
20240318,193400,282203630,10210,10210,10210,10210,0
|
|
20240318,193300,282203630,10210,10210,10210,10210,0
|
|
20240318,193200,282203630,10210,10210,10210,10210,0
|
|
20240318,193100,282203630,10210,10210,10210,10210,0
|
|
20240318,193000,282203630,10210,10210,10210,10210,0
|
|
20240318,192900,282203630,10210,10210,10210,10210,0
|
|
20240318,192800,282203630,10210,10210,10210,10210,0
|
|
20240318,192700,282203630,10210,10210,10210,10210,0
|
|
20240318,192600,282203630,10210,10210,10210,10210,0
|
|
20240318,192500,282203630,10210,10210,10210,10210,0
|
|
20240318,192400,282203630,10210,10210,10210,10210,0
|
|
20240318,192300,282203630,10210,10210,10210,10210,0
|
|
20240318,192200,282203630,10210,10210,10210,10210,0
|
|
20240318,192100,282203630,10210,10210,10210,10210,0
|
|
20240318,192000,282203630,10210,10210,10210,10210,0
|
|
20240318,191900,282203630,10210,10210,10210,10210,0
|
|
20240318,191800,282203630,10210,10210,10210,10210,0
|
|
20240318,191700,282203630,10210,10210,10210,10210,933
|
|
20240318,191600,282203630,10210,10210,10210,10210,0
|
|
20240318,191500,282203630,10210,10210,10210,10210,0
|
|
20240318,191400,282203630,10210,10210,10210,10210,0
|
|
20240318,191300,282203630,10210,10210,10210,10210,0
|
|
20240318,191200,282203630,10210,10210,10210,10210,0
|
|
20240318,191100,282203630,10210,10210,10210,10210,0
|
|
20240318,191000,282203630,10210,10210,10210,10210,0
|
|
20240318,190900,282203630,10210,10210,10210,10210,0
|
|
20240318,190800,282203630,10210,10210,10210,10210,0
|
|
20240318,190700,282203630,10210,10210,10210,10210,0
|
|
20240318,190600,282203630,10210,10210,10210,10210,0
|
|
20240318,190500,282203630,10210,10210,10210,10210,0
|
|
20240318,190400,282203630,10210,10210,10210,10210,0
|
|
20240318,190300,282203630,10210,10210,10210,10210,0
|
|
20240318,190200,282203630,10210,10210,10210,10210,0
|
|
20240318,190100,282203630,10210,10210,10210,10210,0
|
|
20240318,190000,282203630,10210,10210,10210,10210,0
|
|
20240318,185900,282203630,10210,10210,10210,10210,0
|
|
20240318,185800,282203630,10210,10210,10210,10210,0
|
|
20240318,185700,282203630,10210,10210,10210,10210,0
|
|
20240318,185600,282203630,10210,10210,10210,10210,0
|
|
20240318,185500,282203630,10210,10210,10210,10210,0
|
|
20240318,185400,282203630,10210,10210,10210,10210,0
|
|
20240318,185300,282203630,10210,10210,10210,10210,0
|
|
20240318,185200,282203630,10210,10210,10210,10210,0
|
|
20240318,185100,282203630,10210,10210,10210,10210,0
|
|
20240318,185000,282203630,10210,10210,10210,10210,0
|
|
20240318,184900,282203630,10210,10210,10210,10210,0
|
|
20240318,184800,282203630,10210,10210,10210,10210,0
|
|
20240318,184700,282203630,10210,10210,10210,10210,933
|
|
20240318,184600,282203630,10210,10210,10210,10210,0
|
|
20240318,184500,282203630,10210,10210,10210,10210,0
|
|
20240318,184400,282203630,10210,10210,10210,10210,0
|
|
20240318,184300,282203630,10210,10210,10210,10210,0
|
|
20240318,184200,282203630,10210,10210,10210,10210,0
|
|
20240318,184100,282203630,10210,10210,10210,10210,0
|
|
20240318,184000,282203630,10210,10210,10210,10210,0
|
|
20240318,183900,282203630,10210,10210,10210,10210,0
|
|
20240318,183800,282203630,10210,10210,10210,10210,0
|
|
20240318,183700,282203630,10210,10210,10210,10210,0
|
|
20240318,183600,282203630,10210,10210,10210,10210,0
|
|
20240318,183500,282203630,10210,10210,10210,10210,0
|
|
20240318,183400,282203630,10210,10210,10210,10210,0
|
|
20240318,183300,282203630,10210,10210,10210,10210,0
|
|
20240318,183200,282203630,10210,10210,10210,10210,0
|
|
20240318,183100,282203630,10210,10210,10210,10210,0
|
|
20240318,183000,282203630,10210,10210,10210,10210,0
|
|
20240318,182900,282203630,10210,10210,10210,10210,0
|
|
20240318,182800,282203630,10210,10210,10210,10210,0
|
|
20240318,182700,282203630,10210,10210,10210,10210,0
|
|
20240318,182600,282203630,10210,10210,10210,10210,0
|
|
20240318,182500,282203630,10210,10210,10210,10210,0
|
|
20240318,182400,282203630,10210,10210,10210,10210,0
|
|
20240318,182300,282203630,10210,10210,10210,10210,0
|
|
20240318,182200,282203630,10210,10210,10210,10210,0
|
|
20240318,182100,282203630,10210,10210,10210,10210,0
|
|
20240318,182000,282203630,10210,10210,10210,10210,0
|
|
20240318,181900,282203630,10210,10210,10210,10210,0
|
|
20240318,181800,282203630,10210,10210,10210,10210,0
|
|
20240318,181700,282203630,10210,10210,10210,10210,933
|
|
20240318,181600,282203630,10210,10210,10210,10210,0
|
|
20240318,181500,282203630,10210,10210,10210,10210,0
|
|
20240318,181400,282203630,10210,10210,10210,10210,0
|
|
20240318,181300,282203630,10210,10210,10210,10210,0
|
|
20240318,181200,282203630,10210,10210,10210,10210,0
|
|
20240318,181100,282203630,10210,10210,10210,10210,0
|
|
20240318,181000,282203630,10210,10210,10210,10210,0
|
|
20240318,180900,282203630,10210,10210,10210,10210,0
|
|
20240318,180800,282203630,10210,10210,10210,10210,0
|
|
20240318,180700,282203630,10210,10210,10210,10210,0
|
|
20240318,180600,282203630,10210,10210,10210,10210,0
|
|
20240318,180500,282203630,10210,10210,10210,10210,0
|
|
20240318,180400,282203630,10210,10210,10210,10210,0
|
|
20240318,180300,282203630,10210,10210,10210,10210,0
|
|
20240318,180200,282203630,10210,10210,10210,10210,0
|
|
20240318,180100,282203630,10210,10210,10210,10210,0
|
|
20240318,180000,282203630,10210,10210,10210,10210,0
|
|
20240318,175900,282203630,10210,10210,10210,10210,0
|
|
20240318,175800,282203630,10210,10210,10210,10210,0
|
|
20240318,175700,282203630,10210,10210,10210,10210,0
|
|
20240318,175600,282203630,10210,10210,10210,10210,0
|
|
20240318,175500,282203630,10210,10210,10210,10210,0
|
|
20240318,175400,282203630,10210,10210,10210,10210,0
|
|
20240318,175300,282203630,10210,10210,10210,10210,0
|
|
20240318,175200,282203630,10210,10210,10210,10210,0
|
|
20240318,175100,282203630,10210,10210,10210,10210,0
|
|
20240318,175000,282203630,10210,10210,10210,10210,0
|
|
20240318,174900,282203630,10210,10210,10210,10210,0
|
|
20240318,174800,282203630,10210,10210,10210,10210,0
|
|
20240318,174700,282203630,10210,10210,10210,10210,933
|
|
20240318,174600,282203630,10210,10210,10210,10210,0
|
|
20240318,174500,282203630,10210,10210,10210,10210,0
|
|
20240318,174400,282203630,10210,10210,10210,10210,0
|
|
20240318,174300,282203630,10210,10210,10210,10210,0
|
|
20240318,174200,282203630,10210,10210,10210,10210,0
|
|
20240318,174100,282203630,10210,10210,10210,10210,0
|
|
20240318,174000,282203630,10210,10210,10210,10210,0
|
|
20240318,173900,282203630,10210,10210,10210,10210,0
|
|
20240318,173800,282203630,10210,10210,10210,10210,0
|
|
20240318,173700,282203630,10210,10210,10210,10210,0
|
|
20240318,173600,282203630,10210,10210,10210,10210,0
|
|
20240318,173500,282203630,10210,10210,10210,10210,0
|
|
20240318,173400,282203630,10210,10210,10210,10210,0
|
|
20240318,173300,282203630,10210,10210,10210,10210,0
|
|
20240318,173200,282203630,10210,10210,10210,10210,0
|
|
20240318,173100,282203630,10210,10210,10210,10210,0
|
|
20240318,173000,282203630,10210,10210,10210,10210,0
|
|
20240318,172900,282203630,10210,10210,10210,10210,0
|
|
20240318,172800,282203630,10210,10210,10210,10210,0
|
|
20240318,172700,282203630,10210,10210,10210,10210,0
|
|
20240318,172600,282203630,10210,10210,10210,10210,0
|
|
20240318,172500,282203630,10210,10210,10210,10210,0
|
|
20240318,172400,282203630,10210,10210,10210,10210,0
|
|
20240318,172300,282203630,10210,10210,10210,10210,0
|
|
20240318,172200,282203630,10210,10210,10210,10210,0
|
|
20240318,172100,282203630,10210,10210,10210,10210,0
|
|
20240318,172000,282203630,10210,10210,10210,10210,0
|
|
20240318,171900,282203630,10210,10210,10210,10210,0
|
|
20240318,171800,282203630,10210,10210,10210,10210,0
|
|
20240318,171700,282203630,10210,10210,10210,10210,933
|
|
20240318,171600,282203630,10210,10210,10210,10210,0
|
|
20240318,171500,282203630,10210,10210,10210,10210,0
|
|
20240318,171400,282203630,10210,10210,10210,10210,0
|
|
20240318,171300,282203630,10210,10210,10210,10210,0
|
|
20240318,171200,282203630,10210,10210,10210,10210,0
|
|
20240318,171100,282203630,10210,10210,10210,10210,0
|
|
20240318,171000,282203630,10210,10210,10210,10210,0
|
|
20240318,170900,282203630,10210,10210,10210,10210,0
|
|
20240318,170800,282203630,10210,10210,10210,10210,0
|
|
20240318,170700,282203630,10210,10210,10210,10210,0
|
|
20240318,170600,282203630,10210,10210,10210,10210,0
|
|
20240318,170500,282203630,10210,10210,10210,10210,0
|
|
20240318,170400,282203630,10210,10210,10210,10210,0
|
|
20240318,170300,282203630,10210,10210,10210,10210,0
|
|
20240318,170200,282203630,10210,10210,10210,10210,0
|
|
20240318,170100,282203630,10210,10210,10210,10210,0
|
|
20240318,170000,282203630,10210,10210,10210,10210,0
|
|
20240318,165900,282203630,10210,10210,10210,10210,0
|
|
20240318,165800,282203630,10210,10210,10210,10210,0
|
|
20240318,165700,282203630,10210,10210,10210,10210,0
|
|
20240318,165600,282203630,10210,10210,10210,10210,0
|
|
20240318,165500,282203630,10210,10210,10210,10210,0
|
|
20240318,165400,282203630,10210,10210,10210,10210,0
|
|
20240318,165300,282203630,10210,10210,10210,10210,0
|
|
20240318,165200,282203630,10210,10210,10210,10210,0
|
|
20240318,165100,282203630,10210,10210,10210,10210,0
|
|
20240318,165000,282203630,10210,10210,10210,10210,0
|
|
20240318,164900,282203630,10210,10210,10210,10210,0
|
|
20240318,164800,282203630,10210,10210,10210,10210,0
|
|
20240318,164700,282203630,10210,10210,10210,10210,933
|
|
20240318,164600,282203630,10210,10210,10210,10210,0
|
|
20240318,164500,282203630,10210,10210,10210,10210,0
|
|
20240318,164400,282203630,10210,10210,10210,10210,0
|
|
20240318,164300,282203630,10210,10210,10210,10210,0
|
|
20240318,164200,282203630,10210,10210,10210,10210,0
|
|
20240318,164100,282203630,10210,10210,10210,10210,0
|
|
20240318,164000,282203630,10210,10210,10210,10210,0
|
|
20240318,163900,282203630,10210,10210,10210,10210,0
|
|
20240318,163800,282203630,10210,10210,10210,10210,0
|
|
20240318,163700,282203630,10210,10210,10210,10210,0
|
|
20240318,163600,282203630,10210,10210,10210,10210,0
|
|
20240318,163500,282203630,10210,10210,10210,10210,0
|
|
20240318,163400,282203630,10210,10210,10210,10210,0
|
|
20240318,163300,282203630,10210,10210,10210,10210,0
|
|
20240318,163200,282203630,10210,10210,10210,10210,0
|
|
20240318,163100,282203630,10210,10210,10210,10210,0
|
|
20240318,163000,282203630,10210,10210,10210,10210,0
|
|
20240318,162900,282203630,10210,10210,10210,10210,0
|
|
20240318,162800,282203630,10210,10210,10210,10210,0
|
|
20240318,162700,282203630,10210,10210,10210,10210,0
|
|
20240318,162600,282203630,10210,10210,10210,10210,0
|
|
20240318,162500,282203630,10210,10210,10210,10210,0
|
|
20240318,162400,282203630,10210,10210,10210,10210,0
|
|
20240318,162300,282203630,10210,10210,10210,10210,0
|
|
20240318,162200,282203630,10210,10210,10210,10210,0
|
|
20240318,162100,282203630,10210,10210,10210,10210,0
|
|
20240318,162000,282203630,10210,10210,10210,10210,0
|
|
20240318,161900,282203630,10210,10210,10210,10210,0
|
|
20240318,161800,282203630,10210,10210,10210,10210,0
|
|
20240318,161700,282203630,10210,10210,10210,10210,933
|
|
20240318,161600,282203630,10210,10210,10210,10210,0
|
|
20240318,161500,282203630,10210,10210,10210,10210,0
|
|
20240318,161400,282203630,10210,10210,10210,10210,0
|
|
20240318,161300,282203630,10210,10210,10210,10210,0
|
|
20240318,161200,282203630,10210,10210,10210,10210,0
|
|
20240318,161100,282203630,10210,10210,10210,10210,0
|
|
20240318,161000,282203630,10210,10210,10210,10210,0
|
|
20240318,160900,282203630,10210,10210,10210,10210,0
|
|
20240318,160800,282203630,10210,10210,10210,10210,0
|
|
20240318,160700,282203630,10210,10210,10210,10210,0
|
|
20240318,160600,282203630,10210,10210,10210,10210,0
|
|
20240318,160500,282203630,10210,10210,10210,10210,0
|
|
20240318,160400,282203630,10210,10210,10210,10210,0
|
|
20240318,160300,282203630,10210,10210,10210,10210,0
|
|
20240318,160200,282203630,10210,10210,10210,10210,0
|
|
20240318,160100,282203630,10210,10210,10210,10210,0
|
|
20240318,160000,282203630,10210,10210,10210,10210,0
|
|
20240318,155900,282203630,10210,10210,10210,10210,0
|
|
20240318,155800,282203630,10210,10210,10210,10210,0
|
|
20240318,155700,282203630,10210,10210,10210,10210,0
|
|
20240318,155600,282203630,10210,10210,10210,10210,0
|
|
20240318,155500,282203630,10210,10210,10210,10210,0
|
|
20240318,155400,282203630,10210,10210,10210,10210,0
|
|
20240318,155300,282203630,10210,10210,10210,10210,0
|
|
20240318,155200,282203630,10210,10210,10210,10210,0
|
|
20240318,155100,282203630,10210,10210,10210,10210,0
|
|
20240318,155000,282203630,10210,10210,10210,10210,0
|
|
20240318,154900,282203630,10210,10210,10210,10210,0
|
|
20240318,154800,282203630,10210,10210,10210,10210,0
|
|
20240318,154700,282203630,10210,10210,10210,10210,933
|
|
20240318,154600,282203630,10210,10210,10210,10210,0
|
|
20240318,154500,282203630,10210,10210,10210,10210,0
|
|
20240318,154400,282203630,10210,10210,10210,10210,0
|
|
20240318,154300,282203630,10210,10210,10210,10210,0
|
|
20240318,154200,282203630,10210,10210,10210,10210,0
|
|
20240318,154100,282203630,10210,10210,10210,10210,0
|
|
20240318,154000,282203630,10210,10210,10210,10210,0
|
|
20240318,153900,282203630,10210,10210,10210,10210,0
|
|
20240318,153800,282203630,10210,10210,10210,10210,0
|
|
20240318,153700,282203630,10210,10210,10210,10210,0
|
|
20240318,153600,282203630,10210,10210,10210,10210,0
|
|
20240318,153500,282203630,10210,10210,10210,10210,0
|
|
20240318,153400,282203630,10210,10210,10210,10210,0
|
|
20240318,153300,282203630,10210,10210,10210,10210,0
|
|
20240318,153200,282203630,10210,10210,10210,10210,0
|
|
20240318,153100,282203630,10210,10210,10210,10210,0
|
|
20240318,153000,282203630,10210,10210,10210,10210,933
|
|
20240318,152900,272677700,10220,10220,10220,10220,0
|
|
20240318,152800,272677700,10220,10220,10220,10220,0
|
|
20240318,152700,272677700,10220,10220,10220,10220,0
|
|
20240318,152600,272677700,10220,10220,10220,10220,0
|
|
20240318,152500,272677700,10220,10220,10220,10220,0
|
|
20240318,152400,272677700,10220,10220,10220,10220,0
|
|
20240318,152300,272677700,10220,10220,10220,10220,0
|
|
20240318,152200,272677700,10220,10220,10220,10220,0
|
|
20240318,152100,272677700,10220,10220,10220,10220,0
|
|
20240318,152000,272677700,10220,10220,10220,10220,0
|
|
20240318,151900,272677700,10220,10220,10220,10220,0
|
|
20240318,151800,272677700,10220,10220,10220,10220,6
|
|
20240318,151700,272616380,10200,10210,10210,10200,180
|
|
20240318,151600,270780200,10220,10220,10220,10220,0
|
|
20240318,151500,270780200,10220,10220,10220,10220,19
|
|
20240318,151400,270586020,10220,10220,10220,10220,177
|
|
20240318,151300,268777080,10220,10220,10220,10220,4
|
|
20240318,151200,268736200,10220,10220,10220,10220,15
|
|
20240318,151100,268582900,10220,10210,10230,10210,156
|
|
20240318,151000,266987630,10210,10200,10210,10200,152
|
|
20240318,150900,265437220,10190,10190,10190,10190,0
|
|
20240318,150800,265437220,10190,10190,10190,10190,38
|
|
20240318,150700,265050000,10170,10170,10170,10170,0
|
|
20240318,150600,265050000,10170,10170,10170,10170,0
|
|
20240318,150500,265050000,10170,10170,10170,10170,1
|
|
20240318,150400,265039830,10160,10160,10160,10160,0
|
|
20240318,150300,265039830,10160,10160,10160,10160,0
|
|
20240318,150200,265039830,10160,10160,10160,10160,0
|
|
20240318,150100,265039830,10160,10160,10160,10160,0
|
|
20240318,150000,265039830,10160,10160,10160,10160,1
|
|
20240318,145900,265029670,10160,10160,10160,10160,7
|
|
20240318,145800,264958550,10160,10160,10160,10160,46
|
|
20240318,145700,264491190,10130,10130,10130,10130,0
|
|
20240318,145600,264491190,10130,10130,10130,10130,0
|
|
20240318,145500,264491190,10130,10130,10130,10130,0
|
|
20240318,145400,264491190,10130,10130,10130,10130,0
|
|
20240318,145300,264491190,10130,10130,10130,10130,0
|
|
20240318,145200,264491190,10130,10130,10130,10130,0
|
|
20240318,145100,264491190,10130,10130,10130,10130,0
|
|
20240318,145000,264491190,10130,10130,10130,10130,0
|
|
20240318,144900,264491190,10130,10130,10130,10130,0
|
|
20240318,144800,264491190,10130,10130,10130,10130,0
|
|
20240318,144700,264491190,10130,10130,10130,10130,0
|
|
20240318,144600,264491190,10130,10130,10130,10130,0
|
|
20240318,144500,264491190,10130,10160,10160,10110,3104
|
|
20240318,144400,233042830,10190,10190,10190,10190,20
|
|
20240318,144300,232839030,10190,10190,10190,10190,200
|
|
20240318,144200,230801030,10170,10170,10170,10170,0
|
|
20240318,144100,230801030,10170,10170,10170,10170,0
|
|
20240318,144000,230801030,10170,10170,10170,10170,2809
|
|
20240318,143900,202233500,10160,10160,10160,10160,0
|
|
20240318,143800,202233500,10160,10160,10160,10160,3
|
|
20240318,143700,202203020,10160,10160,10160,10160,49
|
|
20240318,143600,201705180,10160,10160,10160,10160,129
|
|
20240318,143500,200394540,10160,10170,10170,10160,81
|
|
20240318,143400,199570780,10160,10160,10160,10160,0
|
|
20240318,143300,199570780,10160,10160,10160,10160,0
|
|
20240318,143200,199570780,10160,10160,10160,10160,1
|
|
20240318,143100,199560620,10160,10150,10160,10150,150
|
|
20240318,143000,198038020,10150,10150,10150,10150,244
|
|
20240318,142900,195561420,10150,10150,10150,10150,0
|
|
20240318,142800,195561420,10150,10150,10150,10150,0
|
|
20240318,142700,195561420,10150,10150,10150,10150,0
|
|
20240318,142600,195561420,10150,10150,10150,10150,0
|
|
20240318,142500,195561420,10150,10150,10150,10150,100
|
|
20240318,142400,194546420,10160,10160,10160,10160,1
|
|
20240318,142300,194536260,10160,10160,10160,10160,0
|
|
20240318,142200,194536260,10160,10160,10160,10160,0
|
|
20240318,142100,194536260,10160,10160,10160,10160,0
|
|
20240318,142000,194536260,10160,10160,10160,10160,0
|
|
20240318,141900,194536260,10160,10160,10160,10160,24
|
|
20240318,141800,194292420,10160,10160,10160,10160,120
|
|
20240318,141700,193073220,10160,10160,10160,10160,0
|
|
20240318,141600,193073220,10160,10160,10160,10160,0
|
|
20240318,141500,193073220,10160,10160,10160,10160,0
|
|
20240318,141400,193073220,10160,10160,10160,10160,3
|
|
20240318,141300,193042740,10160,10180,10180,10160,58
|
|
20240318,141200,192452870,10180,10180,10180,10180,6
|
|
20240318,141100,192391790,10190,10190,10190,10190,0
|
|
20240318,141000,192391790,10190,10180,10190,10180,479
|
|
20240318,140900,187515560,10180,10180,10180,10180,0
|
|
20240318,140800,187515560,10180,10180,10180,10180,86
|
|
20240318,140700,186640080,10190,10190,10190,10190,10
|
|
20240318,140600,186538180,10190,10190,10190,10190,0
|
|
20240318,140500,186538180,10190,10190,10190,10190,302
|
|
20240318,140400,183460800,10190,10190,10190,10190,1
|
|
20240318,140300,183450610,10190,10190,10190,10190,0
|
|
20240318,140200,183450610,10190,10190,10190,10190,99
|
|
20240318,140100,182441800,10190,10190,10190,10190,10
|
|
20240318,140000,182339900,10180,10180,10180,10180,0
|
|
20240318,135900,182339900,10180,10180,10180,10180,0
|
|
20240318,135800,182339900,10180,10180,10180,10180,3
|
|
20240318,135700,182309360,10190,10190,10190,10190,0
|
|
20240318,135600,182309360,10190,10190,10190,10190,0
|
|
20240318,135500,182309360,10190,10190,10190,10190,0
|
|
20240318,135400,182309360,10190,10190,10190,10190,0
|
|
20240318,135300,182309360,10190,10190,10190,10190,295
|
|
20240318,135200,179303310,10190,10190,10190,10190,0
|
|
20240318,135100,179303310,10190,10190,10190,10190,0
|
|
20240318,135000,179303310,10190,10190,10190,10190,0
|
|
20240318,134900,179303310,10190,10190,10190,10190,0
|
|
20240318,134800,179303310,10190,10190,10190,10190,0
|
|
20240318,134700,179303310,10190,10190,10190,10190,0
|
|
20240318,134600,179303310,10190,10190,10190,10190,0
|
|
20240318,134500,179303310,10190,10190,10190,10190,0
|
|
20240318,134400,179303310,10190,10190,10190,10190,0
|
|
20240318,134300,179303310,10190,10190,10190,10190,0
|
|
20240318,134200,179303310,10190,10190,10190,10190,0
|
|
20240318,134100,179303310,10190,10190,10190,10190,0
|
|
20240318,134000,179303310,10190,10190,10190,10190,0
|
|
20240318,133900,179303310,10190,10190,10190,10190,7
|
|
20240318,133800,179231980,10190,10190,10190,10190,0
|
|
20240318,133700,179231980,10190,10190,10190,10190,0
|
|
20240318,133600,179231980,10190,10200,10200,10190,100
|
|
20240318,133500,178212400,10200,10200,10200,10200,0
|
|
20240318,133400,178212400,10200,10200,10200,10200,0
|
|
20240318,133300,178212400,10200,10200,10200,10200,250
|
|
20240318,133200,175662400,10210,10210,10210,10210,49
|
|
20240318,133100,175162110,10210,10210,10210,10210,1
|
|
20240318,133000,175151900,10200,10200,10200,10200,0
|
|
20240318,132900,175151900,10200,10200,10200,10200,0
|
|
20240318,132800,175151900,10200,10200,10200,10200,5
|
|
20240318,132700,175100900,10210,10210,10210,10210,1251
|
|
20240318,132600,162328190,10210,10210,10210,10210,0
|
|
20240318,132500,162328190,10210,10210,10210,10210,0
|
|
20240318,132400,162328190,10210,10210,10210,10210,0
|
|
20240318,132300,162328190,10210,10210,10210,10210,0
|
|
20240318,132200,162328190,10210,10210,10210,10210,882
|
|
20240318,132100,153322970,10220,10220,10220,10220,0
|
|
20240318,132000,153322970,10220,10220,10220,10220,98
|
|
20240318,131900,152321410,10220,10220,10220,10220,0
|
|
20240318,131800,152321410,10220,10220,10220,10220,100
|
|
20240318,131700,151299410,10220,10220,10220,10220,513
|
|
20240318,131600,146056550,10210,10210,10210,10210,19
|
|
20240318,131500,145862560,10220,10220,10220,10220,0
|
|
20240318,131400,145862560,10220,10220,10220,10220,25
|
|
20240318,131300,145607060,10230,10230,10230,10230,0
|
|
20240318,131200,145607060,10230,10230,10230,10230,0
|
|
20240318,131100,145607060,10230,10230,10230,10230,0
|
|
20240318,131000,145607060,10230,10230,10230,10230,0
|
|
20240318,130900,145607060,10230,10230,10230,10230,0
|
|
20240318,130800,145607060,10230,10230,10230,10230,86
|
|
20240318,130700,144727280,10230,10230,10230,10230,0
|
|
20240318,130600,144727280,10230,10230,10230,10230,0
|
|
20240318,130500,144727280,10230,10230,10230,10230,0
|
|
20240318,130400,144727280,10230,10230,10230,10230,0
|
|
20240318,130300,144727280,10230,10230,10230,10230,0
|
|
20240318,130200,144727280,10230,10230,10230,10230,0
|
|
20240318,130100,144727280,10230,10230,10230,10230,0
|
|
20240318,130000,144727280,10230,10210,10230,10210,275
|
|
20240318,125900,141914050,10230,10230,10230,10230,0
|
|
20240318,125800,141914050,10230,10230,10230,10230,0
|
|
20240318,125700,141914050,10230,10230,10230,10230,0
|
|
20240318,125600,141914050,10230,10230,10230,10230,0
|
|
20240318,125500,141914050,10230,10230,10230,10230,0
|
|
20240318,125400,141914050,10230,10230,10230,10230,0
|
|
20240318,125300,141914050,10230,10230,10230,10230,90
|
|
20240318,125200,140993350,10210,10210,10210,10210,0
|
|
20240318,125100,140993350,10210,10210,10210,10210,0
|
|
20240318,125000,140993350,10210,10210,10210,10210,730
|
|
20240318,124900,133540050,10210,10210,10210,10210,200
|
|
20240318,124800,131498050,10200,10200,10200,10200,200
|
|
20240318,124700,129458050,10200,10200,10200,10200,0
|
|
20240318,124600,129458050,10200,10200,10200,10200,19
|
|
20240318,124500,129264250,10200,10200,10200,10200,0
|
|
20240318,124400,129264250,10200,10200,10200,10200,0
|
|
20240318,124300,129264250,10200,10200,10200,10200,0
|
|
20240318,124200,129264250,10200,10200,10200,10200,0
|
|
20240318,124100,129264250,10200,10200,10200,10200,0
|
|
20240318,124000,129264250,10200,10200,10200,10200,0
|
|
20240318,123900,129264250,10200,10200,10200,10200,0
|
|
20240318,123800,129264250,10200,10200,10200,10200,30
|
|
20240318,123700,128958250,10200,10200,10200,10200,53
|
|
20240318,123600,128417650,10200,10200,10200,10200,302
|
|
20240318,123500,125337250,10200,10200,10200,10200,0
|
|
20240318,123400,125337250,10200,10200,10200,10200,100
|
|
20240318,123300,124317250,10200,10200,10200,10200,0
|
|
20240318,123200,124317250,10200,10200,10200,10200,1
|
|
20240318,123100,124307050,10200,10200,10200,10200,0
|
|
20240318,123000,124307050,10200,10200,10200,10200,2
|
|
20240318,122900,124286650,10200,10210,10210,10200,33
|
|
20240318,122800,123950040,10190,10190,10190,10190,0
|
|
20240318,122700,123950040,10190,10190,10190,10190,0
|
|
20240318,122600,123950040,10190,10190,10190,10190,39
|
|
20240318,122500,123552630,10190,10190,10190,10190,0
|
|
20240318,122400,123552630,10190,10190,10190,10190,1
|
|
20240318,122300,123542440,10190,10190,10190,10190,0
|
|
20240318,122200,123542440,10190,10190,10190,10190,0
|
|
20240318,122100,123542440,10190,10190,10190,10190,0
|
|
20240318,122000,123542440,10190,10190,10190,10190,11
|
|
20240318,121900,123430350,10190,10190,10190,10190,0
|
|
20240318,121800,123430350,10190,10190,10190,10190,0
|
|
20240318,121700,123430350,10190,10190,10190,10190,32
|
|
20240318,121600,123104270,10190,10190,10190,10190,0
|
|
20240318,121500,123104270,10190,10190,10190,10190,0
|
|
20240318,121400,123104270,10190,10190,10190,10190,114
|
|
20240318,121300,121942610,10200,10200,10200,10200,0
|
|
20240318,121200,121942610,10200,10200,10200,10200,1
|
|
20240318,121100,121932410,10200,10200,10200,10200,0
|
|
20240318,121000,121932410,10200,10200,10200,10200,0
|
|
20240318,120900,121932410,10200,10200,10200,10200,0
|
|
20240318,120800,121932410,10200,10200,10200,10200,0
|
|
20240318,120700,121932410,10200,10200,10210,10200,145
|
|
20240318,120600,120453360,10200,10210,10210,10200,1734
|
|
20240318,120500,102764560,10210,10210,10210,10210,0
|
|
20240318,120400,102764560,10210,10220,10220,10210,731
|
|
20240318,120300,95298650,10230,10230,10230,10230,0
|
|
20240318,120200,95298650,10230,10230,10230,10230,0
|
|
20240318,120100,95298650,10230,10230,10230,10230,0
|
|
20240318,120000,95298650,10230,10230,10230,10230,0
|
|
20240318,115900,95298650,10230,10230,10230,10230,10
|
|
20240318,115800,95196350,10240,10240,10240,10240,20
|
|
20240318,115700,94991550,10240,10240,10240,10240,0
|
|
20240318,115600,94991550,10240,10240,10240,10240,0
|
|
20240318,115500,94991550,10240,10240,10240,10240,0
|
|
20240318,115400,94991550,10240,10240,10240,10240,0
|
|
20240318,115300,94991550,10240,10240,10240,10240,0
|
|
20240318,115200,94991550,10240,10240,10240,10240,9
|
|
20240318,115100,94899390,10240,10240,10240,10240,0
|
|
20240318,115000,94899390,10240,10240,10240,10240,0
|
|
20240318,114900,94899390,10240,10240,10240,10240,1
|
|
20240318,114800,94889150,10210,10210,10210,10210,0
|
|
20240318,114700,94889150,10210,10210,10210,10210,0
|
|
20240318,114600,94889150,10210,10210,10210,10210,0
|
|
20240318,114500,94889150,10210,10210,10210,10210,0
|
|
20240318,114400,94889150,10210,10210,10210,10210,0
|
|
20240318,114300,94889150,10210,10210,10210,10210,0
|
|
20240318,114200,94889150,10210,10210,10210,10210,13
|
|
20240318,114100,94756420,10220,10220,10220,10220,0
|
|
20240318,114000,94756420,10220,10220,10220,10220,8
|
|
20240318,113900,94674660,10220,10220,10220,10220,0
|
|
20240318,113800,94674660,10220,10220,10220,10220,14
|
|
20240318,113700,94531580,10220,10220,10220,10220,0
|
|
20240318,113600,94531580,10220,10220,10220,10220,0
|
|
20240318,113500,94531580,10220,10220,10220,10220,0
|
|
20240318,113400,94531580,10220,10220,10220,10220,0
|
|
20240318,113300,94531580,10220,10220,10220,10220,0
|
|
20240318,113200,94531580,10220,10220,10220,10220,0
|
|
20240318,113100,94531580,10220,10220,10220,10220,0
|
|
20240318,113000,94531580,10220,10230,10230,10220,208
|
|
20240318,112900,92405740,10230,10230,10230,10230,0
|
|
20240318,112800,92405740,10230,10230,10230,10230,0
|
|
20240318,112700,92405740,10230,10230,10230,10230,0
|
|
20240318,112600,92405740,10230,10230,10230,10230,92
|
|
20240318,112500,91464580,10230,10220,10230,10220,319
|
|
20240318,112400,88203300,10220,10220,10220,10220,0
|
|
20240318,112300,88203300,10220,10220,10220,10220,13
|
|
20240318,112200,88070440,10230,10240,10240,10230,324
|
|
20240318,112100,84755380,10250,10250,10250,10250,0
|
|
20240318,112000,84755380,10250,10250,10250,10250,0
|
|
20240318,111900,84755380,10250,10250,10250,10250,0
|
|
20240318,111800,84755380,10250,10260,10260,10250,54
|
|
20240318,111700,84201840,10260,10260,10260,10260,130
|
|
20240318,111600,82868040,10270,10270,10270,10270,0
|
|
20240318,111500,82868040,10270,10270,10270,10270,0
|
|
20240318,111400,82868040,10270,10270,10270,10270,0
|
|
20240318,111300,82868040,10270,10270,10270,10270,0
|
|
20240318,111200,82868040,10270,10270,10270,10270,0
|
|
20240318,111100,82868040,10270,10270,10270,10270,63
|
|
20240318,111000,82221030,10260,10260,10260,10260,0
|
|
20240318,110900,82221030,10260,10260,10260,10260,0
|
|
20240318,110800,82221030,10260,10260,10260,10260,0
|
|
20240318,110700,82221030,10260,10260,10260,10260,0
|
|
20240318,110600,82221030,10260,10260,10260,10260,1
|
|
20240318,110500,82210770,10270,10270,10270,10270,63
|
|
20240318,110400,81563760,10270,10270,10270,10270,94
|
|
20240318,110300,80598380,10270,10270,10270,10270,0
|
|
20240318,110200,80598380,10270,10270,10270,10270,4
|
|
20240318,110100,80557300,10270,10250,10270,10250,204
|
|
20240318,110000,78463480,10250,10250,10250,10250,0
|
|
20240318,105900,78463480,10250,10250,10250,10250,0
|
|
20240318,105800,78463480,10250,10250,10250,10250,1
|
|
20240318,105700,78453230,10240,10240,10240,10240,0
|
|
20240318,105600,78453230,10240,10240,10240,10240,40
|
|
20240318,105500,78043630,10250,10250,10250,10250,0
|
|
20240318,105400,78043630,10250,10250,10250,10250,0
|
|
20240318,105300,78043630,10250,10250,10250,10250,245
|
|
20240318,105200,75532380,10230,10230,10230,10230,0
|
|
20240318,105100,75532380,10230,10230,10230,10230,0
|
|
20240318,105000,75532380,10230,10230,10230,10230,0
|
|
20240318,104900,75532380,10230,10230,10230,10230,1
|
|
20240318,104800,75522150,10230,10240,10240,10230,340
|
|
20240318,104700,72042950,10230,10240,10240,10230,161
|
|
20240318,104600,70394320,10250,10250,10250,10250,60
|
|
20240318,104500,69779320,10260,10260,10260,10260,10
|
|
20240318,104400,69676720,10260,10250,10260,10250,35
|
|
20240318,104300,69317950,10250,10250,10250,10250,0
|
|
20240318,104200,69317950,10250,10250,10250,10250,0
|
|
20240318,104100,69317950,10250,10250,10250,10250,6
|
|
20240318,104000,69256450,10250,10250,10250,10250,0
|
|
20240318,103900,69256450,10250,10250,10250,10250,0
|
|
20240318,103800,69256450,10250,10240,10250,10230,207
|
|
20240318,103700,67136470,10220,10220,10220,10220,0
|
|
20240318,103600,67136470,10220,10220,10220,10220,0
|
|
20240318,103500,67136470,10220,10220,10220,10220,1
|
|
20240318,103400,67126250,10230,10230,10230,10230,533
|
|
20240318,103300,61673660,10220,10220,10220,10220,0
|
|
20240318,103200,61673660,10220,10220,10220,10220,0
|
|
20240318,103100,61673660,10220,10220,10220,10220,88
|
|
20240318,103000,60774300,10220,10220,10220,10220,12
|
|
20240318,102900,60651660,10220,10220,10220,10220,14
|
|
20240318,102800,60508580,10210,10210,10210,10210,0
|
|
20240318,102700,60508580,10210,10210,10210,10210,55
|
|
20240318,102600,59947030,10200,10210,10210,10200,19
|
|
20240318,102500,59753100,10200,10200,10200,10200,0
|
|
20240318,102400,59753100,10200,10200,10200,10200,0
|
|
20240318,102300,59753100,10200,10200,10200,10200,0
|
|
20240318,102200,59753100,10200,10200,10200,10200,0
|
|
20240318,102100,59753100,10200,10200,10200,10200,0
|
|
20240318,102000,59753100,10200,10200,10200,10200,21
|
|
20240318,101900,59538900,10200,10200,10200,10200,0
|
|
20240318,101800,59538900,10200,10200,10200,10200,0
|
|
20240318,101700,59538900,10200,10200,10200,10200,62
|
|
20240318,101600,58906500,10210,10210,10210,10210,10
|
|
20240318,101500,58804400,10210,10210,10210,10210,14
|
|
20240318,101400,58661460,10210,10210,10210,10210,8
|
|
20240318,101300,58579780,10210,10210,10210,10210,2
|
|
20240318,101200,58559360,10210,10210,10210,10210,0
|
|
20240318,101100,58559360,10210,10210,10210,10210,109
|
|
20240318,101000,57446470,10210,10210,10210,10210,100
|
|
20240318,100900,56425470,10200,10200,10200,10200,0
|
|
20240318,100800,56425470,10200,10200,10200,10200,1
|
|
20240318,100700,56415270,10200,10200,10200,10200,0
|
|
20240318,100600,56415270,10200,10200,10200,10200,1
|
|
20240318,100500,56405070,10190,10190,10190,10190,0
|
|
20240318,100400,56405070,10190,10220,10220,10190,13
|
|
20240318,100300,56272240,10230,10200,10230,10200,333
|
|
20240318,100200,52867500,10190,10190,10190,10190,1
|
|
20240318,100100,52857310,10200,10200,10200,10200,0
|
|
20240318,100000,52857310,10200,10200,10200,10190,28
|
|
20240318,095900,52571900,10200,10190,10200,10190,22
|
|
20240318,095800,52347510,10190,10190,10190,10190,0
|
|
20240318,095700,52347510,10190,10190,10190,10190,117
|
|
20240318,095600,51155280,10180,10130,10190,10130,2737
|
|
20240318,095500,23364390,10120,10120,10120,10120,0
|
|
20240318,095400,23364390,10120,10120,10120,10120,30
|
|
20240318,095300,23060790,10120,10120,10120,10120,0
|
|
20240318,095200,23060790,10120,10120,10120,10120,0
|
|
20240318,095100,23060790,10120,10120,10120,10120,253
|
|
20240318,095000,20500430,10120,10120,10120,10120,0
|
|
20240318,094900,20500430,10120,10130,10130,10120,15
|
|
20240318,094800,20348530,10130,10130,10130,10130,1
|
|
20240318,094700,20338400,10130,10130,10130,10130,10
|
|
20240318,094600,20237100,10130,10130,10130,10130,19
|
|
20240318,094500,20044630,10130,10130,10130,10130,17
|
|
20240318,094400,19872420,10130,10130,10130,10130,10
|
|
20240318,094300,19771120,10120,10120,10120,10120,0
|
|
20240318,094200,19771120,10120,10120,10120,10120,0
|
|
20240318,094100,19771120,10120,10120,10120,10120,0
|
|
20240318,094000,19771120,10120,10120,10120,10120,0
|
|
20240318,093900,19771120,10120,10120,10120,10120,0
|
|
20240318,093800,19771120,10120,10120,10120,10120,245
|
|
20240318,093700,17291720,10120,10120,10120,10120,0
|
|
20240318,093600,17291720,10120,10120,10120,10120,0
|
|
20240318,093500,17291720,10120,10120,10120,10120,3
|
|
20240318,093400,17261360,10130,10120,10130,10120,244
|
|
20240318,093300,14790020,10120,10120,10120,10120,102
|
|
20240318,093200,13757780,10120,10120,10120,10120,90
|
|
20240318,093100,12846980,10120,10120,10120,10120,35
|
|
20240318,093000,12492780,10120,10120,10120,10120,30
|
|
20240318,092900,12189180,10120,10120,10120,10110,35
|
|
20240318,092800,11835180,10120,10120,10120,10120,0
|
|
20240318,092700,11835180,10120,10120,10120,10120,10
|
|
20240318,092600,11733980,10120,10120,10120,10120,10
|
|
20240318,092500,11632780,10120,10120,10120,10120,25
|
|
20240318,092400,11379780,10120,10120,10120,10120,15
|
|
20240318,092300,11227980,10110,10110,10110,10110,0
|
|
20240318,092200,11227980,10110,10110,10110,10110,0
|
|
20240318,092100,11227980,10110,10110,10110,10110,6
|
|
20240318,092000,11167320,10110,10120,10120,10110,230
|
|
20240318,091900,8841920,10110,10110,10110,10110,1
|
|
20240318,091800,8831810,10110,10110,10110,10110,4
|
|
20240318,091700,8791370,10130,10130,10130,10130,5
|
|
20240318,091600,8740720,10140,10140,10140,10140,1
|
|
20240318,091500,8730580,10110,10120,10120,10110,10
|
|
20240318,091400,8629470,10130,10140,10140,10130,4
|
|
20240318,091300,8588920,10140,10140,10140,10140,1
|
|
20240318,091200,8578780,10140,10140,10140,10140,0
|
|
20240318,091100,8578780,10140,10140,10140,10140,66
|
|
20240318,091000,7909540,10140,10140,10140,10140,0
|
|
20240318,090900,7909540,10140,10140,10140,10140,21
|
|
20240318,090800,7696600,10100,10100,10100,10100,0
|
|
20240318,090700,7696600,10100,10100,10100,10100,0
|
|
20240318,090600,7696600,10100,10100,10100,10100,410
|
|
20240318,090500,3555600,10100,10140,10140,10100,25
|
|
20240318,090400,3302700,10100,10100,10100,10100,0
|
|
20240318,090300,3302700,10100,10100,10100,10100,0
|
|
20240318,090200,3302700,10100,10100,10100,10100,0
|
|
20240318,090100,3302700,10100,10100,10100,10100,0
|
|
20240318,090000,3302700,10100,10100,10100,10100,327
|