700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,203700,459992830,10010,10010,10010,10010,337
|
|
20240325,203600,459992830,10010,10010,10010,10010,0
|
|
20240325,203500,459992830,10010,10010,10010,10010,0
|
|
20240325,203400,459992830,10010,10010,10010,10010,0
|
|
20240325,203300,459992830,10010,10010,10010,10010,0
|
|
20240325,203200,459992830,10010,10010,10010,10010,0
|
|
20240325,203100,459992830,10010,10010,10010,10010,0
|
|
20240325,203000,459992830,10010,10010,10010,10010,0
|
|
20240325,202900,459992830,10010,10010,10010,10010,0
|
|
20240325,202800,459992830,10010,10010,10010,10010,0
|
|
20240325,202700,459992830,10010,10010,10010,10010,0
|
|
20240325,202600,459992830,10010,10010,10010,10010,0
|
|
20240325,202500,459992830,10010,10010,10010,10010,0
|
|
20240325,202400,459992830,10010,10010,10010,10010,0
|
|
20240325,202300,459992830,10010,10010,10010,10010,0
|
|
20240325,202200,459992830,10010,10010,10010,10010,0
|
|
20240325,202100,459992830,10010,10010,10010,10010,0
|
|
20240325,202000,459992830,10010,10010,10010,10010,0
|
|
20240325,201900,459992830,10010,10010,10010,10010,0
|
|
20240325,201800,459992830,10010,10010,10010,10010,0
|
|
20240325,201700,459992830,10010,10010,10010,10010,0
|
|
20240325,201600,459992830,10010,10010,10010,10010,0
|
|
20240325,201500,459992830,10010,10010,10010,10010,0
|
|
20240325,201400,459992830,10010,10010,10010,10010,0
|
|
20240325,201300,459992830,10010,10010,10010,10010,0
|
|
20240325,201200,459992830,10010,10010,10010,10010,0
|
|
20240325,201100,459992830,10010,10010,10010,10010,0
|
|
20240325,201000,459992830,10010,10010,10010,10010,0
|
|
20240325,200900,459992830,10010,10010,10010,10010,0
|
|
20240325,200800,459992830,10010,10010,10010,10010,0
|
|
20240325,200700,459992830,10010,10010,10010,10010,337
|
|
20240325,200600,459992830,10010,10010,10010,10010,0
|
|
20240325,200500,459992830,10010,10010,10010,10010,0
|
|
20240325,200400,459992830,10010,10010,10010,10010,0
|
|
20240325,200300,459992830,10010,10010,10010,10010,0
|
|
20240325,200200,459992830,10010,10010,10010,10010,0
|
|
20240325,200100,459992830,10010,10010,10010,10010,0
|
|
20240325,200000,459992830,10010,10010,10010,10010,0
|
|
20240325,195900,459992830,10010,10010,10010,10010,0
|
|
20240325,195800,459992830,10010,10010,10010,10010,0
|
|
20240325,195700,459992830,10010,10010,10010,10010,0
|
|
20240325,195600,459992830,10010,10010,10010,10010,0
|
|
20240325,195500,459992830,10010,10010,10010,10010,0
|
|
20240325,195400,459992830,10010,10010,10010,10010,0
|
|
20240325,195300,459992830,10010,10010,10010,10010,0
|
|
20240325,195200,459992830,10010,10010,10010,10010,0
|
|
20240325,195100,459992830,10010,10010,10010,10010,0
|
|
20240325,195000,459992830,10010,10010,10010,10010,0
|
|
20240325,194900,459992830,10010,10010,10010,10010,0
|
|
20240325,194800,459992830,10010,10010,10010,10010,0
|
|
20240325,194700,459992830,10010,10010,10010,10010,0
|
|
20240325,194600,459992830,10010,10010,10010,10010,0
|
|
20240325,194500,459992830,10010,10010,10010,10010,0
|
|
20240325,194400,459992830,10010,10010,10010,10010,0
|
|
20240325,194300,459992830,10010,10010,10010,10010,0
|
|
20240325,194200,459992830,10010,10010,10010,10010,0
|
|
20240325,194100,459992830,10010,10010,10010,10010,0
|
|
20240325,194000,459992830,10010,10010,10010,10010,0
|
|
20240325,193900,459992830,10010,10010,10010,10010,0
|
|
20240325,193800,459992830,10010,10010,10010,10010,0
|
|
20240325,193700,459992830,10010,10010,10010,10010,337
|
|
20240325,193600,459992830,10010,10010,10010,10010,0
|
|
20240325,193500,459992830,10010,10010,10010,10010,0
|
|
20240325,193400,459992830,10010,10010,10010,10010,0
|
|
20240325,193300,459992830,10010,10010,10010,10010,0
|
|
20240325,193200,459992830,10010,10010,10010,10010,0
|
|
20240325,193100,459992830,10010,10010,10010,10010,0
|
|
20240325,193000,459992830,10010,10010,10010,10010,0
|
|
20240325,192900,459992830,10010,10010,10010,10010,0
|
|
20240325,192800,459992830,10010,10010,10010,10010,0
|
|
20240325,192700,459992830,10010,10010,10010,10010,0
|
|
20240325,192600,459992830,10010,10010,10010,10010,0
|
|
20240325,192500,459992830,10010,10010,10010,10010,0
|
|
20240325,192400,459992830,10010,10010,10010,10010,0
|
|
20240325,192300,459992830,10010,10010,10010,10010,0
|
|
20240325,192200,459992830,10010,10010,10010,10010,0
|
|
20240325,192100,459992830,10010,10010,10010,10010,0
|
|
20240325,192000,459992830,10010,10010,10010,10010,0
|
|
20240325,191900,459992830,10010,10010,10010,10010,0
|
|
20240325,191800,459992830,10010,10010,10010,10010,0
|
|
20240325,191700,459992830,10010,10010,10010,10010,0
|
|
20240325,191600,459992830,10010,10010,10010,10010,0
|
|
20240325,191500,459992830,10010,10010,10010,10010,0
|
|
20240325,191400,459992830,10010,10010,10010,10010,0
|
|
20240325,191300,459992830,10010,10010,10010,10010,0
|
|
20240325,191200,459992830,10010,10010,10010,10010,0
|
|
20240325,191100,459992830,10010,10010,10010,10010,0
|
|
20240325,191000,459992830,10010,10010,10010,10010,0
|
|
20240325,190900,459992830,10010,10010,10010,10010,0
|
|
20240325,190800,459992830,10010,10010,10010,10010,0
|
|
20240325,190700,459992830,10010,10010,10010,10010,337
|
|
20240325,190600,459992830,10010,10010,10010,10010,0
|
|
20240325,190500,459992830,10010,10010,10010,10010,0
|
|
20240325,190400,459992830,10010,10010,10010,10010,0
|
|
20240325,190300,459992830,10010,10010,10010,10010,0
|
|
20240325,190200,459992830,10010,10010,10010,10010,0
|
|
20240325,190100,459992830,10010,10010,10010,10010,0
|
|
20240325,190000,459992830,10010,10010,10010,10010,0
|
|
20240325,185900,459992830,10010,10010,10010,10010,0
|
|
20240325,185800,459992830,10010,10010,10010,10010,0
|
|
20240325,185700,459992830,10010,10010,10010,10010,0
|
|
20240325,185600,459992830,10010,10010,10010,10010,0
|
|
20240325,185500,459992830,10010,10010,10010,10010,0
|
|
20240325,185400,459992830,10010,10010,10010,10010,0
|
|
20240325,185300,459992830,10010,10010,10010,10010,0
|
|
20240325,185200,459992830,10010,10010,10010,10010,0
|
|
20240325,185100,459992830,10010,10010,10010,10010,0
|
|
20240325,185000,459992830,10010,10010,10010,10010,0
|
|
20240325,184900,459992830,10010,10010,10010,10010,0
|
|
20240325,184800,459992830,10010,10010,10010,10010,0
|
|
20240325,184700,459992830,10010,10010,10010,10010,0
|
|
20240325,184600,459992830,10010,10010,10010,10010,0
|
|
20240325,184500,459992830,10010,10010,10010,10010,0
|
|
20240325,184400,459992830,10010,10010,10010,10010,0
|
|
20240325,184300,459992830,10010,10010,10010,10010,0
|
|
20240325,184200,459992830,10010,10010,10010,10010,0
|
|
20240325,184100,459992830,10010,10010,10010,10010,0
|
|
20240325,184000,459992830,10010,10010,10010,10010,0
|
|
20240325,183900,459992830,10010,10010,10010,10010,0
|
|
20240325,183800,459992830,10010,10010,10010,10010,0
|
|
20240325,183700,459992830,10010,10010,10010,10010,337
|
|
20240325,183600,459992830,10010,10010,10010,10010,0
|
|
20240325,183500,459992830,10010,10010,10010,10010,0
|
|
20240325,183400,459992830,10010,10010,10010,10010,0
|
|
20240325,183300,459992830,10010,10010,10010,10010,0
|
|
20240325,183200,459992830,10010,10010,10010,10010,0
|
|
20240325,183100,459992830,10010,10010,10010,10010,0
|
|
20240325,183000,459992830,10010,10010,10010,10010,0
|
|
20240325,182900,459992830,10010,10010,10010,10010,0
|
|
20240325,182800,459992830,10010,10010,10010,10010,0
|
|
20240325,182700,459992830,10010,10010,10010,10010,0
|
|
20240325,182600,459992830,10010,10010,10010,10010,0
|
|
20240325,182500,459992830,10010,10010,10010,10010,0
|
|
20240325,182400,459992830,10010,10010,10010,10010,0
|
|
20240325,182300,459992830,10010,10010,10010,10010,0
|
|
20240325,182200,459992830,10010,10010,10010,10010,0
|
|
20240325,182100,459992830,10010,10010,10010,10010,0
|
|
20240325,182000,459992830,10010,10010,10010,10010,0
|
|
20240325,181900,459992830,10010,10010,10010,10010,0
|
|
20240325,181800,459992830,10010,10010,10010,10010,0
|
|
20240325,181700,459992830,10010,10010,10010,10010,0
|
|
20240325,181600,459992830,10010,10010,10010,10010,0
|
|
20240325,181500,459992830,10010,10010,10010,10010,0
|
|
20240325,181400,459992830,10010,10010,10010,10010,0
|
|
20240325,181300,459992830,10010,10010,10010,10010,0
|
|
20240325,181200,459992830,10010,10010,10010,10010,0
|
|
20240325,181100,459992830,10010,10010,10010,10010,0
|
|
20240325,181000,459992830,10010,10010,10010,10010,0
|
|
20240325,180900,459992830,10010,10010,10010,10010,0
|
|
20240325,180800,459992830,10010,10010,10010,10010,0
|
|
20240325,180700,459992830,10010,10010,10010,10010,337
|
|
20240325,180600,459992830,10010,10010,10010,10010,0
|
|
20240325,180500,459992830,10010,10010,10010,10010,0
|
|
20240325,180400,459992830,10010,10010,10010,10010,0
|
|
20240325,180300,459992830,10010,10010,10010,10010,0
|
|
20240325,180200,459992830,10010,10010,10010,10010,0
|
|
20240325,180100,459992830,10010,10010,10010,10010,0
|
|
20240325,180000,459992830,10010,10010,10010,10010,0
|
|
20240325,175900,459992830,10010,10010,10010,10010,0
|
|
20240325,175800,459992830,10010,10010,10010,10010,0
|
|
20240325,175700,459992830,10010,10010,10010,10010,0
|
|
20240325,175600,459992830,10010,10010,10010,10010,0
|
|
20240325,175500,459992830,10010,10010,10010,10010,0
|
|
20240325,175400,459992830,10010,10010,10010,10010,0
|
|
20240325,175300,459992830,10010,10010,10010,10010,0
|
|
20240325,175200,459992830,10010,10010,10010,10010,0
|
|
20240325,175100,459992830,10010,10010,10010,10010,0
|
|
20240325,175000,459992830,10010,10010,10010,10010,0
|
|
20240325,174900,459992830,10010,10010,10010,10010,0
|
|
20240325,174800,459992830,10010,10010,10010,10010,0
|
|
20240325,174700,459992830,10010,10010,10010,10010,0
|
|
20240325,174600,459992830,10010,10010,10010,10010,0
|
|
20240325,174500,459992830,10010,10010,10010,10010,0
|
|
20240325,174400,459992830,10010,10010,10010,10010,0
|
|
20240325,174300,459992830,10010,10010,10010,10010,0
|
|
20240325,174200,459992830,10010,10010,10010,10010,0
|
|
20240325,174100,459992830,10010,10010,10010,10010,0
|
|
20240325,174000,459992830,10010,10010,10010,10010,0
|
|
20240325,173900,459992830,10010,10010,10010,10010,0
|
|
20240325,173800,459992830,10010,10010,10010,10010,0
|
|
20240325,173700,459992830,10010,10010,10010,10010,337
|
|
20240325,173600,459992830,10010,10010,10010,10010,0
|
|
20240325,173500,459992830,10010,10010,10010,10010,0
|
|
20240325,173400,459992830,10010,10010,10010,10010,0
|
|
20240325,173300,459992830,10010,10010,10010,10010,0
|
|
20240325,173200,459992830,10010,10010,10010,10010,0
|
|
20240325,173100,459992830,10010,10010,10010,10010,0
|
|
20240325,173000,459992830,10010,10010,10010,10010,0
|
|
20240325,172900,459992830,10010,10010,10010,10010,0
|
|
20240325,172800,459992830,10010,10010,10010,10010,0
|
|
20240325,172700,459992830,10010,10010,10010,10010,0
|
|
20240325,172600,459992830,10010,10010,10010,10010,0
|
|
20240325,172500,459992830,10010,10010,10010,10010,0
|
|
20240325,172400,459992830,10010,10010,10010,10010,0
|
|
20240325,172300,459992830,10010,10010,10010,10010,0
|
|
20240325,172200,459992830,10010,10010,10010,10010,0
|
|
20240325,172100,459992830,10010,10010,10010,10010,0
|
|
20240325,172000,459992830,10010,10010,10010,10010,0
|
|
20240325,171900,459992830,10010,10010,10010,10010,0
|
|
20240325,171800,459992830,10010,10010,10010,10010,0
|
|
20240325,171700,459992830,10010,10010,10010,10010,0
|
|
20240325,171600,459992830,10010,10010,10010,10010,0
|
|
20240325,171500,459992830,10010,10010,10010,10010,0
|
|
20240325,171400,459992830,10010,10010,10010,10010,0
|
|
20240325,171300,459992830,10010,10010,10010,10010,0
|
|
20240325,171200,459992830,10010,10010,10010,10010,0
|
|
20240325,171100,459992830,10010,10010,10010,10010,0
|
|
20240325,171000,459992830,10010,10010,10010,10010,0
|
|
20240325,170900,459992830,10010,10010,10010,10010,0
|
|
20240325,170800,459992830,10010,10010,10010,10010,0
|
|
20240325,170700,459992830,10010,10010,10010,10010,337
|
|
20240325,170600,459992830,10010,10010,10010,10010,0
|
|
20240325,170500,459992830,10010,10010,10010,10010,0
|
|
20240325,170400,459992830,10010,10010,10010,10010,0
|
|
20240325,170300,459992830,10010,10010,10010,10010,0
|
|
20240325,170200,459992830,10010,10010,10010,10010,0
|
|
20240325,170100,459992830,10010,10010,10010,10010,0
|
|
20240325,170000,459992830,10010,10010,10010,10010,0
|
|
20240325,165900,459992830,10010,10010,10010,10010,0
|
|
20240325,165800,459992830,10010,10010,10010,10010,0
|
|
20240325,165700,459992830,10010,10010,10010,10010,0
|
|
20240325,165600,459992830,10010,10010,10010,10010,0
|
|
20240325,165500,459992830,10010,10010,10010,10010,0
|
|
20240325,165400,459992830,10010,10010,10010,10010,0
|
|
20240325,165300,459992830,10010,10010,10010,10010,0
|
|
20240325,165200,459992830,10010,10010,10010,10010,0
|
|
20240325,165100,459992830,10010,10010,10010,10010,0
|
|
20240325,165000,459992830,10010,10010,10010,10010,0
|
|
20240325,164900,459992830,10010,10010,10010,10010,0
|
|
20240325,164800,459992830,10010,10010,10010,10010,0
|
|
20240325,164700,459992830,10010,10010,10010,10010,0
|
|
20240325,164600,459992830,10010,10010,10010,10010,0
|
|
20240325,164500,459992830,10010,10010,10010,10010,0
|
|
20240325,164400,459992830,10010,10010,10010,10010,0
|
|
20240325,164300,459992830,10010,10010,10010,10010,0
|
|
20240325,164200,459992830,10010,10010,10010,10010,0
|
|
20240325,164100,459992830,10010,10010,10010,10010,0
|
|
20240325,164000,459992830,10010,10010,10010,10010,0
|
|
20240325,163900,459992830,10010,10010,10010,10010,0
|
|
20240325,163800,459992830,10010,10010,10010,10010,0
|
|
20240325,163700,459992830,10010,10010,10010,10010,337
|
|
20240325,163600,459992830,10010,10010,10010,10010,0
|
|
20240325,163500,459992830,10010,10010,10010,10010,0
|
|
20240325,163400,459992830,10010,10010,10010,10010,0
|
|
20240325,163300,459992830,10010,10010,10010,10010,0
|
|
20240325,163200,459992830,10010,10010,10010,10010,0
|
|
20240325,163100,459992830,10010,10010,10010,10010,0
|
|
20240325,163000,459992830,10010,10010,10010,10010,0
|
|
20240325,162900,459992830,10010,10010,10010,10010,0
|
|
20240325,162800,459992830,10010,10010,10010,10010,0
|
|
20240325,162700,459992830,10010,10010,10010,10010,0
|
|
20240325,162600,459992830,10010,10010,10010,10010,0
|
|
20240325,162500,459992830,10010,10010,10010,10010,0
|
|
20240325,162400,459992830,10010,10010,10010,10010,0
|
|
20240325,162300,459992830,10010,10010,10010,10010,0
|
|
20240325,162200,459992830,10010,10010,10010,10010,0
|
|
20240325,162100,459992830,10010,10010,10010,10010,0
|
|
20240325,162000,459992830,10010,10010,10010,10010,0
|
|
20240325,161900,459992830,10010,10010,10010,10010,0
|
|
20240325,161800,459992830,10010,10010,10010,10010,0
|
|
20240325,161700,459992830,10010,10010,10010,10010,0
|
|
20240325,161600,459992830,10010,10010,10010,10010,0
|
|
20240325,161500,459992830,10010,10010,10010,10010,0
|
|
20240325,161400,459992830,10010,10010,10010,10010,0
|
|
20240325,161300,459992830,10010,10010,10010,10010,0
|
|
20240325,161200,459992830,10010,10010,10010,10010,0
|
|
20240325,161100,459992830,10010,10010,10010,10010,0
|
|
20240325,161000,459992830,10010,10010,10010,10010,0
|
|
20240325,160900,459992830,10010,10010,10010,10010,0
|
|
20240325,160800,459992830,10010,10010,10010,10010,0
|
|
20240325,160700,459992830,10010,10010,10010,10010,337
|
|
20240325,160600,459992830,10010,10010,10010,10010,0
|
|
20240325,160500,459992830,10010,10010,10010,10010,0
|
|
20240325,160400,459992830,10010,10010,10010,10010,0
|
|
20240325,160300,459992830,10010,10010,10010,10010,0
|
|
20240325,160200,459992830,10010,10010,10010,10010,0
|
|
20240325,160100,459992830,10010,10010,10010,10010,0
|
|
20240325,160000,459992830,10010,10010,10010,10010,0
|
|
20240325,155900,459992830,10010,10010,10010,10010,0
|
|
20240325,155800,459992830,10010,10010,10010,10010,0
|
|
20240325,155700,459992830,10010,10010,10010,10010,0
|
|
20240325,155600,459992830,10010,10010,10010,10010,0
|
|
20240325,155500,459992830,10010,10010,10010,10010,0
|
|
20240325,155400,459992830,10010,10010,10010,10010,0
|
|
20240325,155300,459992830,10010,10010,10010,10010,0
|
|
20240325,155200,459992830,10010,10010,10010,10010,0
|
|
20240325,155100,459992830,10010,10010,10010,10010,0
|
|
20240325,155000,459992830,10010,10010,10010,10010,0
|
|
20240325,154900,459992830,10010,10010,10010,10010,0
|
|
20240325,154800,459992830,10010,10010,10010,10010,0
|
|
20240325,154700,459992830,10010,10010,10010,10010,0
|
|
20240325,154600,459992830,10010,10010,10010,10010,0
|
|
20240325,154500,459992830,10010,10010,10010,10010,0
|
|
20240325,154400,459992830,10010,10010,10010,10010,0
|
|
20240325,154300,459992830,10010,10010,10010,10010,0
|
|
20240325,154200,459992830,10010,10010,10010,10010,0
|
|
20240325,154100,459992830,10010,10010,10010,10010,0
|
|
20240325,154000,459992830,10010,10010,10010,10010,0
|
|
20240325,153900,459992830,10010,10010,10010,10010,0
|
|
20240325,153800,459992830,10010,10010,10010,10010,0
|
|
20240325,153700,459992830,10010,10010,10010,10010,337
|
|
20240325,153600,459992830,10010,10010,10010,10010,0
|
|
20240325,153500,459992830,10010,10010,10010,10010,0
|
|
20240325,153400,459992830,10010,10010,10010,10010,0
|
|
20240325,153300,459992830,10010,10010,10010,10010,0
|
|
20240325,153200,459992830,10010,10010,10010,10010,0
|
|
20240325,153100,459992830,10010,10010,10010,10010,0
|
|
20240325,153000,459992830,10010,10010,10010,10010,337
|
|
20240325,152900,456619460,10010,10010,10010,10010,0
|
|
20240325,152800,456619460,10010,10010,10010,10010,0
|
|
20240325,152700,456619460,10010,10010,10010,10010,0
|
|
20240325,152600,456619460,10010,10010,10010,10010,0
|
|
20240325,152500,456619460,10010,10010,10010,10010,0
|
|
20240325,152400,456619460,10010,10010,10010,10010,0
|
|
20240325,152300,456619460,10010,10010,10010,10010,0
|
|
20240325,152200,456619460,10010,10010,10010,10010,0
|
|
20240325,152100,456619460,10010,10010,10010,10010,0
|
|
20240325,152000,456619460,10010,10010,10010,10010,0
|
|
20240325,151900,456619460,10010,10010,10010,10010,160
|
|
20240325,151800,455017860,10010,10020,10020,10010,12
|
|
20240325,151700,454897730,10010,10010,10010,10010,10
|
|
20240325,151600,454797630,10010,10010,10010,10010,0
|
|
20240325,151500,454797630,10010,10010,10020,10010,92
|
|
20240325,151400,453876010,10010,10020,10020,10010,545
|
|
20240325,151300,448420550,10020,10020,10020,10020,0
|
|
20240325,151200,448420550,10020,10020,10020,10020,1
|
|
20240325,151100,448410530,10020,10020,10020,10020,1
|
|
20240325,151000,448400510,10030,10030,10030,10030,0
|
|
20240325,150900,448400510,10030,10030,10030,10030,0
|
|
20240325,150800,448400510,10030,10030,10030,10030,1
|
|
20240325,150700,448390480,10000,10000,10000,10000,0
|
|
20240325,150600,448390480,10000,10020,10020,10000,151
|
|
20240325,150500,446878040,10020,10020,10020,10020,8
|
|
20240325,150400,446797880,10000,10000,10000,10000,11
|
|
20240325,150300,446687880,10030,10030,10030,10030,0
|
|
20240325,150200,446687880,10030,10030,10030,10030,0
|
|
20240325,150100,446687880,10030,10030,10030,10030,0
|
|
20240325,150000,446687880,10030,10020,10030,10000,78
|
|
20240325,145900,445906460,10000,10000,10000,10000,0
|
|
20240325,145800,445906460,10000,10010,10010,10000,365
|
|
20240325,145700,442253100,10010,10020,10020,10010,11
|
|
20240325,145600,442142890,10010,10010,10010,10010,0
|
|
20240325,145500,442142890,10010,10020,10020,10010,25
|
|
20240325,145400,441892590,10020,10020,10020,10020,1
|
|
20240325,145300,441882570,10010,10010,10010,10010,21
|
|
20240325,145200,441672360,10010,10010,10010,10010,0
|
|
20240325,145100,441672360,10010,10010,10010,10010,0
|
|
20240325,145000,441672360,10010,10010,10010,10010,5
|
|
20240325,144900,441622310,10010,10010,10010,10010,0
|
|
20240325,144800,441622310,10010,10010,10010,10010,19
|
|
20240325,144700,441432120,10010,10010,10010,10010,0
|
|
20240325,144600,441432120,10010,10010,10010,10010,49
|
|
20240325,144500,440941630,10010,10010,10010,10010,17
|
|
20240325,144400,440771460,10010,10010,10010,10010,17
|
|
20240325,144300,440601290,10010,10010,10010,10010,358
|
|
20240325,144200,437017710,10010,10010,10010,10010,59
|
|
20240325,144100,436427120,10010,10010,10010,10010,0
|
|
20240325,144000,436427120,10010,10010,10010,10010,89
|
|
20240325,143900,435536230,10010,10010,10010,10010,17
|
|
20240325,143800,435366060,10000,10000,10000,10000,0
|
|
20240325,143700,435366060,10000,10000,10000,10000,16
|
|
20240325,143600,435206060,10000,10000,10000,10000,0
|
|
20240325,143500,435206060,10000,10000,10000,10000,16
|
|
20240325,143400,435046060,10010,10010,10010,10010,0
|
|
20240325,143300,435046060,10010,10010,10010,10010,2
|
|
20240325,143200,435026040,10000,10000,10000,10000,27
|
|
20240325,143100,434756040,10000,10000,10000,10000,11
|
|
20240325,143000,434646040,10010,10000,10010,10000,21
|
|
20240325,142900,434436030,10000,10010,10010,10000,27
|
|
20240325,142800,434166020,10000,10000,10000,10000,36
|
|
20240325,142700,433806020,10000,10000,10000,10000,27
|
|
20240325,142600,433536020,10010,10010,10010,10010,173
|
|
20240325,142500,431804290,10010,10010,10010,10010,0
|
|
20240325,142400,431804290,10010,10010,10010,10010,37
|
|
20240325,142300,431433920,10010,10010,10010,10010,8
|
|
20240325,142200,431353840,10010,10010,10010,10010,0
|
|
20240325,142100,431353840,10010,10010,10010,10010,37
|
|
20240325,142000,430983470,10010,10010,10010,10010,0
|
|
20240325,141900,430983470,10010,10010,10010,10010,26
|
|
20240325,141800,430723210,10010,10010,10010,10010,0
|
|
20240325,141700,430723210,10010,10000,10010,10000,28
|
|
20240325,141600,430443160,10010,10010,10010,10010,2
|
|
20240325,141500,430423140,10000,10000,10000,10000,0
|
|
20240325,141400,430423140,10000,10000,10000,10000,0
|
|
20240325,141300,430423140,10000,10000,10000,10000,17
|
|
20240325,141200,430253140,10010,10010,10010,10010,8
|
|
20240325,141100,430173060,10000,10000,10000,10000,45
|
|
20240325,141000,429723060,10000,10000,10000,10000,0
|
|
20240325,140900,429723060,10000,10000,10000,10000,0
|
|
20240325,140800,429723060,10000,10000,10000,10000,19
|
|
20240325,140700,429533060,10010,10010,10010,10010,30
|
|
20240325,140600,429232760,10000,10000,10000,10000,19
|
|
20240325,140500,429042760,10000,10000,10000,10000,0
|
|
20240325,140400,429042760,10000,10000,10000,10000,17
|
|
20240325,140300,428872760,10010,10010,10010,10010,8
|
|
20240325,140200,428792680,10000,10000,10000,10000,0
|
|
20240325,140100,428792680,10000,10000,10000,10000,21
|
|
20240325,140000,428582680,10000,10000,10000,9990,760
|
|
20240325,135900,420982880,10000,10000,10000,10000,24
|
|
20240325,135800,420742880,10000,10000,10000,9990,636
|
|
20240325,135700,414383130,10000,10000,10000,10000,22
|
|
20240325,135600,414163130,10000,10000,10000,10000,9
|
|
20240325,135500,414073130,10000,10000,10000,10000,27
|
|
20240325,135400,413803130,10000,10010,10010,10000,3194
|
|
20240325,135300,381855670,10010,10010,10010,10010,0
|
|
20240325,135200,381855670,10010,10010,10020,10010,65
|
|
20240325,135100,381204720,10010,10020,10020,10010,18
|
|
20240325,135000,381024530,10010,10010,10010,10010,0
|
|
20240325,134900,381024530,10010,10010,10010,10010,0
|
|
20240325,134800,381024530,10010,10010,10010,10010,43
|
|
20240325,134700,380594100,10020,10020,10020,10020,0
|
|
20240325,134600,380594100,10020,10020,10020,10020,40
|
|
20240325,134500,380193300,10020,10020,10020,10010,119
|
|
20240325,134400,379001460,10010,10010,10010,10010,0
|
|
20240325,134300,379001460,10010,10010,10010,10010,30
|
|
20240325,134200,378701160,10010,10010,10010,10010,0
|
|
20240325,134100,378701160,10010,10010,10010,10010,0
|
|
20240325,134000,378701160,10010,10010,10010,10010,0
|
|
20240325,133900,378701160,10010,10010,10010,10010,317
|
|
20240325,133800,375527990,10010,10010,10010,10010,0
|
|
20240325,133700,375527990,10010,10010,10010,10010,30
|
|
20240325,133600,375227690,10020,10020,10020,10020,0
|
|
20240325,133500,375227690,10020,10020,10020,10020,20
|
|
20240325,133400,375027290,10020,10020,10020,10020,1
|
|
20240325,133300,375017270,10000,10000,10000,10000,0
|
|
20240325,133200,375017270,10000,10000,10000,10000,0
|
|
20240325,133100,375017270,10000,10000,10000,10000,30
|
|
20240325,133000,374717270,10000,10000,10000,10000,0
|
|
20240325,132900,374717270,10000,10000,10000,10000,14
|
|
20240325,132800,374577270,10000,10010,10010,10000,38
|
|
20240325,132700,374197060,10020,10020,10020,10020,1
|
|
20240325,132600,374187040,10000,10000,10000,10000,40
|
|
20240325,132500,373787040,10000,10010,10010,10000,30
|
|
20240325,132400,373486940,10020,10020,10020,10020,207
|
|
20240325,132300,371412800,10020,10000,10020,10000,78
|
|
20240325,132200,370631840,10000,10000,10000,10000,0
|
|
20240325,132100,370631840,10000,10000,10000,10000,10
|
|
20240325,132000,370531840,10010,10010,10010,10010,149
|
|
20240325,131900,369040350,10020,10010,10020,10010,99
|
|
20240325,131800,368048500,10010,10010,10010,10010,311
|
|
20240325,131700,364935390,10010,10010,10010,10010,32
|
|
20240325,131600,364615070,10010,10010,10010,10010,12
|
|
20240325,131500,364494950,10010,10010,10010,10010,16
|
|
20240325,131400,364334790,10010,10010,10010,10010,51
|
|
20240325,131300,363824280,10010,10010,10010,10010,0
|
|
20240325,131200,363824280,10010,10030,10030,10010,174
|
|
20240325,131100,362082500,10040,10040,10040,10040,0
|
|
20240325,131000,362082500,10040,10040,10040,10040,3
|
|
20240325,130900,362052380,10040,10040,10040,10040,0
|
|
20240325,130800,362052380,10040,10040,10040,10040,20
|
|
20240325,130700,361851580,10010,10010,10010,10010,0
|
|
20240325,130600,361851580,10010,10010,10010,10010,0
|
|
20240325,130500,361851580,10010,10010,10010,10010,0
|
|
20240325,130400,361851580,10010,10030,10030,10010,57
|
|
20240325,130300,361280610,10040,10040,10040,10040,0
|
|
20240325,130200,361280610,10040,10040,10040,10040,0
|
|
20240325,130100,361280610,10040,10040,10040,10040,0
|
|
20240325,130000,361280610,10040,10040,10040,10040,0
|
|
20240325,125900,361280610,10040,10020,10040,10020,47
|
|
20240325,125800,360808990,10020,10020,10020,10020,100
|
|
20240325,125700,359806990,10020,10000,10020,10000,265
|
|
20240325,125600,357152400,10000,10000,10000,10000,26
|
|
20240325,125500,356892400,10000,10000,10000,10000,12
|
|
20240325,125400,356772400,10000,10000,10000,10000,32
|
|
20240325,125300,356452400,10000,10000,10000,10000,22
|
|
20240325,125200,356232400,10000,10000,10000,10000,9
|
|
20240325,125100,356142400,10000,10000,10000,10000,0
|
|
20240325,125000,356142400,10000,10000,10000,10000,3
|
|
20240325,124900,356112400,10010,10010,10010,10010,17
|
|
20240325,124800,355942230,10010,10010,10010,10010,0
|
|
20240325,124700,355942230,10010,10010,10010,10010,0
|
|
20240325,124600,355942230,10010,10010,10010,10010,0
|
|
20240325,124500,355942230,10010,10010,10010,10010,0
|
|
20240325,124400,355942230,10010,10010,10010,10010,0
|
|
20240325,124300,355942230,10010,10010,10010,10010,0
|
|
20240325,124200,355942230,10010,10010,10010,10010,0
|
|
20240325,124100,355942230,10010,10010,10010,10010,1
|
|
20240325,124000,355932220,10010,10010,10010,10010,0
|
|
20240325,123900,355932220,10010,10010,10010,10010,0
|
|
20240325,123800,355932220,10010,10010,10010,10010,0
|
|
20240325,123700,355932220,10010,10010,10010,10010,51
|
|
20240325,123600,355421710,10000,10000,10000,10000,0
|
|
20240325,123500,355421710,10000,10000,10000,10000,172
|
|
20240325,123400,353701710,10000,10000,10000,10000,411
|
|
20240325,123300,349591710,10000,10000,10000,10000,166
|
|
20240325,123200,347931710,10000,10000,10000,10000,1610
|
|
20240325,123100,331831710,10000,10000,10000,10000,7
|
|
20240325,123000,331761710,10000,10000,10010,10000,17
|
|
20240325,122900,331591620,10000,10000,10000,10000,31
|
|
20240325,122800,331281620,10000,10010,10010,10000,860
|
|
20240325,122700,322673320,10010,10000,10010,10000,404
|
|
20240325,122600,318629370,10010,10010,10010,10000,208
|
|
20240325,122500,316547370,10010,10010,10010,10010,0
|
|
20240325,122400,316547370,10010,10010,10010,10010,1
|
|
20240325,122300,316537360,10000,10010,10010,10000,1370
|
|
20240325,122200,302824070,10010,10010,10010,10000,110
|
|
20240325,122100,301723060,10000,10010,10010,10000,145
|
|
20240325,122000,300271720,10010,10010,10010,10010,0
|
|
20240325,121900,300271720,10010,10010,10010,10010,44
|
|
20240325,121800,299831280,10000,10000,10000,10000,15
|
|
20240325,121700,299681280,9990,10010,10010,9990,1534
|
|
20240325,121600,284341410,10000,10010,10010,10000,76
|
|
20240325,121500,283580710,10000,10000,10000,10000,1
|
|
20240325,121400,283570710,9990,10030,10030,9990,5722
|
|
20240325,121300,226328320,10030,10030,10030,10030,0
|
|
20240325,121200,226328320,10030,10030,10030,10030,0
|
|
20240325,121100,226328320,10030,10030,10030,10030,0
|
|
20240325,121000,226328320,10030,10030,10030,10030,0
|
|
20240325,120900,226328320,10030,10030,10030,10030,0
|
|
20240325,120800,226328320,10030,10030,10030,10030,0
|
|
20240325,120700,226328320,10030,10030,10030,10030,0
|
|
20240325,120600,226328320,10030,10030,10030,10030,0
|
|
20240325,120500,226328320,10030,10030,10030,10030,0
|
|
20240325,120400,226328320,10030,10030,10030,10030,0
|
|
20240325,120300,226328320,10030,10030,10030,10030,0
|
|
20240325,120200,226328320,10030,10030,10030,10030,0
|
|
20240325,120100,226328320,10030,10030,10030,10030,0
|
|
20240325,120000,226328320,10030,10030,10030,10030,0
|
|
20240325,115900,226328320,10030,10030,10030,10030,0
|
|
20240325,115800,226328320,10030,10030,10030,10030,0
|
|
20240325,115700,226328320,10030,10040,10040,10030,21
|
|
20240325,115600,226117610,10040,10040,10040,10040,0
|
|
20240325,115500,226117610,10040,10040,10040,10040,0
|
|
20240325,115400,226117610,10040,10040,10040,10040,0
|
|
20240325,115300,226117610,10040,10050,10050,10040,218
|
|
20240325,115200,223926750,10050,10050,10050,10050,0
|
|
20240325,115100,223926750,10050,10050,10050,10050,0
|
|
20240325,115000,223926750,10050,10080,10080,10050,324
|
|
20240325,114900,220661550,10070,10070,10070,10070,1
|
|
20240325,114800,220651480,10050,10050,10050,10050,0
|
|
20240325,114700,220651480,10050,10050,10050,10050,0
|
|
20240325,114600,220651480,10050,10050,10050,10050,0
|
|
20240325,114500,220651480,10050,10050,10050,10050,0
|
|
20240325,114400,220651480,10050,10050,10050,10050,1
|
|
20240325,114300,220641430,10050,10050,10050,10050,0
|
|
20240325,114200,220641430,10050,10050,10050,10050,22
|
|
20240325,114100,220420330,10050,10050,10050,10050,0
|
|
20240325,114000,220420330,10050,10050,10050,10050,2
|
|
20240325,113900,220400230,10030,10030,10030,10030,0
|
|
20240325,113800,220400230,10030,10030,10030,10030,0
|
|
20240325,113700,220400230,10030,10040,10040,10030,118
|
|
20240325,113600,219215690,10020,10060,10060,10020,1310
|
|
20240325,113500,206054140,10060,10060,10060,10060,0
|
|
20240325,113400,206054140,10060,10060,10060,10060,0
|
|
20240325,113300,206054140,10060,10070,10070,10060,105
|
|
20240325,113200,204996940,10070,10070,10070,10070,1
|
|
20240325,113100,204986870,10060,10070,10070,10060,15
|
|
20240325,113000,204835860,10060,10060,10060,10060,0
|
|
20240325,112900,204835860,10060,10060,10060,10060,0
|
|
20240325,112800,204835860,10060,10070,10070,10060,16
|
|
20240325,112700,204674750,10060,10060,10060,10060,0
|
|
20240325,112600,204674750,10060,10060,10060,10060,0
|
|
20240325,112500,204674750,10060,10060,10060,10060,0
|
|
20240325,112400,204674750,10060,10060,10060,10060,0
|
|
20240325,112300,204674750,10060,10060,10060,10060,0
|
|
20240325,112200,204674750,10060,10060,10060,10060,0
|
|
20240325,112100,204674750,10060,10060,10060,10060,0
|
|
20240325,112000,204674750,10060,10060,10060,10060,0
|
|
20240325,111900,204674750,10060,10060,10060,10060,0
|
|
20240325,111800,204674750,10060,10060,10060,10060,0
|
|
20240325,111700,204674750,10060,10060,10060,10060,0
|
|
20240325,111600,204674750,10060,10070,10070,10060,213
|
|
20240325,111500,202530070,10080,10080,10080,10080,0
|
|
20240325,111400,202530070,10080,10080,10080,10080,0
|
|
20240325,111300,202530070,10080,10080,10080,10080,0
|
|
20240325,111200,202530070,10080,10080,10080,10080,0
|
|
20240325,111100,202530070,10080,10080,10080,10080,0
|
|
20240325,111000,202530070,10080,10080,10080,10080,1
|
|
20240325,110900,202519990,10070,10070,10070,10070,0
|
|
20240325,110800,202519990,10070,10070,10070,10070,0
|
|
20240325,110700,202519990,10070,10070,10080,10070,19
|
|
20240325,110600,202328570,10080,10080,10080,10080,0
|
|
20240325,110500,202328570,10080,10080,10080,10080,0
|
|
20240325,110400,202328570,10080,10080,10080,10080,0
|
|
20240325,110300,202328570,10080,10080,10080,10080,10
|
|
20240325,110200,202227770,10080,10080,10080,10080,1
|
|
20240325,110100,202217690,10080,10080,10080,10080,0
|
|
20240325,110000,202217690,10080,10080,10080,10080,0
|
|
20240325,105900,202217690,10080,10080,10080,10080,0
|
|
20240325,105800,202217690,10080,10080,10080,10080,0
|
|
20240325,105700,202217690,10080,10080,10080,10080,0
|
|
20240325,105600,202217690,10080,10080,10080,10080,0
|
|
20240325,105500,202217690,10080,10080,10080,10080,0
|
|
20240325,105400,202217690,10080,10080,10080,10080,0
|
|
20240325,105300,202217690,10080,10080,10080,10080,0
|
|
20240325,105200,202217690,10080,10080,10080,10080,0
|
|
20240325,105100,202217690,10080,10080,10080,10080,0
|
|
20240325,105000,202217690,10080,10080,10080,10080,0
|
|
20240325,104900,202217690,10080,10080,10080,10080,0
|
|
20240325,104800,202217690,10080,10080,10080,10080,0
|
|
20240325,104700,202217690,10080,10080,10080,10080,0
|
|
20240325,104600,202217690,10080,10080,10080,10080,1
|
|
20240325,104500,202207610,10060,10060,10060,10060,0
|
|
20240325,104400,202207610,10060,10060,10060,10060,0
|
|
20240325,104300,202207610,10060,10060,10060,10060,6
|
|
20240325,104200,202147250,10080,10080,10080,10080,0
|
|
20240325,104100,202147250,10080,10080,10080,10080,3
|
|
20240325,104000,202117010,10080,10080,10080,10080,0
|
|
20240325,103900,202117010,10080,10080,10080,10080,10
|
|
20240325,103800,202016210,10080,10080,10080,10080,0
|
|
20240325,103700,202016210,10080,10080,10080,10080,0
|
|
20240325,103600,202016210,10080,10080,10080,10080,0
|
|
20240325,103500,202016210,10080,10080,10080,10080,1
|
|
20240325,103400,202006130,10080,10080,10080,10080,0
|
|
20240325,103300,202006130,10080,10080,10080,10080,0
|
|
20240325,103200,202006130,10080,10080,10080,10080,0
|
|
20240325,103100,202006130,10080,10080,10080,10080,0
|
|
20240325,103000,202006130,10080,10080,10080,10080,0
|
|
20240325,102900,202006130,10080,10080,10080,10080,1
|
|
20240325,102800,201996050,10050,10050,10050,10050,0
|
|
20240325,102700,201996050,10050,10050,10050,10050,0
|
|
20240325,102600,201996050,10050,10050,10050,10050,0
|
|
20240325,102500,201996050,10050,10050,10050,10050,10
|
|
20240325,102400,201895550,10050,10050,10050,10050,0
|
|
20240325,102300,201895550,10050,10060,10060,10050,50
|
|
20240325,102200,201392850,10080,10080,10080,10080,0
|
|
20240325,102100,201392850,10080,10080,10080,10080,1
|
|
20240325,102000,201382770,10060,10060,10060,10060,0
|
|
20240325,101900,201382770,10060,10060,10060,10060,50
|
|
20240325,101800,200879770,10050,10050,10050,10050,0
|
|
20240325,101700,200879770,10050,10050,10050,10050,0
|
|
20240325,101600,200879770,10050,10050,10050,10050,19
|
|
20240325,101500,200688820,10050,10050,10050,10050,30
|
|
20240325,101400,200387320,10060,10060,10060,10060,30
|
|
20240325,101300,200085520,10060,10060,10060,10060,2
|
|
20240325,101200,200065400,10070,10080,10080,10070,32
|
|
20240325,101100,199743150,10100,10100,10100,10100,67
|
|
20240325,101000,199066450,10110,10050,10150,10050,2512
|
|
20240325,100900,173779040,10040,10040,10040,10040,0
|
|
20240325,100800,173779040,10040,10040,10040,10040,1
|
|
20240325,100700,173769000,10010,10030,10030,10010,1400
|
|
20240325,100600,159753890,10030,10040,10040,10030,191
|
|
20240325,100500,157837640,10040,10040,10040,10040,48
|
|
20240325,100400,157355720,10040,10040,10040,10040,2
|
|
20240325,100300,157335640,10030,10030,10030,10030,0
|
|
20240325,100200,157335640,10030,10030,10030,10030,1
|
|
20240325,100100,157325610,10030,10030,10030,10030,2
|
|
20240325,100000,157305550,10040,10040,10040,10040,18
|
|
20240325,095900,157124830,10040,10040,10040,10040,0
|
|
20240325,095800,157124830,10040,10040,10040,10040,1
|
|
20240325,095700,157114790,10030,10040,10040,10030,1238
|
|
20240325,095600,144685290,10010,10000,10010,10000,1153
|
|
20240325,095500,133153760,10040,9990,10040,9990,89
|
|
20240325,095400,132264560,10000,10010,10010,10000,3082
|
|
20240325,095300,101443710,10040,10040,10040,10040,8
|
|
20240325,095200,101363390,10040,10040,10040,10040,2
|
|
20240325,095100,101343310,10040,10040,10040,10040,0
|
|
20240325,095000,101343310,10040,10040,10040,10040,1
|
|
20240325,094900,101333270,10030,10030,10030,10030,200
|
|
20240325,094800,99327270,10030,10030,10030,10030,0
|
|
20240325,094700,99327270,10030,10030,10030,10030,1
|
|
20240325,094600,99317240,10000,10000,10000,10000,0
|
|
20240325,094500,99317240,10000,10030,10030,10000,2602
|
|
20240325,094400,73264180,10040,10040,10040,10040,50
|
|
20240325,094300,72762180,10040,10040,10040,10040,49
|
|
20240325,094200,72270220,10040,10040,10040,10040,0
|
|
20240325,094100,72270220,10040,10040,10040,10040,0
|
|
20240325,094000,72270220,10040,10040,10040,10040,1
|
|
20240325,093900,72260180,10040,10040,10040,10040,200
|
|
20240325,093800,70252180,10030,10030,10030,10030,32
|
|
20240325,093700,69931220,10040,10040,10040,10040,1
|
|
20240325,093600,69921180,10050,10050,10050,10050,0
|
|
20240325,093500,69921180,10050,10050,10050,10050,0
|
|
20240325,093400,69921180,10050,10050,10050,10050,0
|
|
20240325,093300,69921180,10050,10050,10050,10050,99
|
|
20240325,093200,68926230,10050,10050,10050,10050,49
|
|
20240325,093100,68433780,10060,10060,10060,10060,0
|
|
20240325,093000,68433780,10060,10060,10060,10060,0
|
|
20240325,092900,68433780,10060,10060,10060,10060,0
|
|
20240325,092800,68433780,10060,10060,10060,10060,0
|
|
20240325,092700,68433780,10060,10060,10060,10060,0
|
|
20240325,092600,68433780,10060,10040,10060,10040,100
|
|
20240325,092500,67429610,10040,10040,10040,10040,100
|
|
20240325,092400,66425610,10040,10040,10040,10040,11
|
|
20240325,092300,66315170,10020,10030,10030,10020,1023
|
|
20240325,092200,56054490,10030,10030,10030,10030,41
|
|
20240325,092100,55643260,10030,10030,10030,10030,0
|
|
20240325,092000,55643260,10030,10030,10030,10030,1
|
|
20240325,091900,55633230,10030,10030,10030,10030,1
|
|
20240325,091800,55623200,10020,10020,10020,10020,10
|
|
20240325,091700,55523000,10020,10010,10040,10010,163
|
|
20240325,091600,53891320,10020,10020,10040,10000,604
|
|
20240325,091500,47851230,10040,10010,10040,10000,1004
|
|
20240325,091400,37808940,10040,10040,10040,10040,0
|
|
20240325,091300,37808940,10040,10030,10040,10030,4
|
|
20240325,091200,37768810,10000,10040,10040,10000,3195
|
|
20240325,091100,5776510,10040,10060,10060,10040,26
|
|
20240325,091000,5515450,10040,10040,10040,10040,243
|
|
20240325,090900,3075730,10040,10040,10040,10040,45
|
|
20240325,090800,2623930,10040,10040,10040,10040,5
|
|
20240325,090700,2573730,10060,10060,10060,10060,0
|
|
20240325,090600,2573730,10060,10060,10060,10060,0
|
|
20240325,090500,2573730,10060,10060,10060,10060,2
|
|
20240325,090400,2553610,10040,10040,10040,10040,10
|
|
20240325,090300,2453210,10040,10040,10040,10040,0
|
|
20240325,090200,2453210,10040,10040,10040,10040,0
|
|
20240325,090100,2453210,10040,10050,10050,10040,75
|
|
20240325,090000,1700140,10060,10060,10060,10060,169
|