580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,183700,151640420,10250,10250,10250,10250,563
|
|
20240306,183600,151640420,10250,10250,10250,10250,0
|
|
20240306,183500,151640420,10250,10250,10250,10250,0
|
|
20240306,183400,151640420,10250,10250,10250,10250,0
|
|
20240306,183300,151640420,10250,10250,10250,10250,0
|
|
20240306,183200,151640420,10250,10250,10250,10250,0
|
|
20240306,183100,151640420,10250,10250,10250,10250,0
|
|
20240306,183000,151640420,10250,10250,10250,10250,0
|
|
20240306,182900,151640420,10250,10250,10250,10250,0
|
|
20240306,182800,151640420,10250,10250,10250,10250,0
|
|
20240306,182700,151640420,10250,10250,10250,10250,0
|
|
20240306,182600,151640420,10250,10250,10250,10250,0
|
|
20240306,182500,151640420,10250,10250,10250,10250,0
|
|
20240306,182400,151640420,10250,10250,10250,10250,0
|
|
20240306,182300,151640420,10250,10250,10250,10250,0
|
|
20240306,182200,151640420,10250,10250,10250,10250,0
|
|
20240306,182100,151640420,10250,10250,10250,10250,0
|
|
20240306,182000,151640420,10250,10250,10250,10250,0
|
|
20240306,181900,151640420,10250,10250,10250,10250,0
|
|
20240306,181800,151640420,10250,10250,10250,10250,0
|
|
20240306,181700,151640420,10250,10250,10250,10250,0
|
|
20240306,181600,151640420,10250,10250,10250,10250,0
|
|
20240306,181500,151640420,10250,10250,10250,10250,0
|
|
20240306,181400,151640420,10250,10250,10250,10250,0
|
|
20240306,181300,151640420,10250,10250,10250,10250,0
|
|
20240306,181200,151640420,10250,10250,10250,10250,0
|
|
20240306,181100,151640420,10250,10250,10250,10250,0
|
|
20240306,181000,151640420,10250,10250,10250,10250,0
|
|
20240306,180900,151640420,10250,10250,10250,10250,0
|
|
20240306,180800,151640420,10250,10250,10250,10250,0
|
|
20240306,180700,151640420,10250,10250,10250,10250,563
|
|
20240306,180600,151640420,10250,10250,10250,10250,0
|
|
20240306,180500,151640420,10250,10250,10250,10250,0
|
|
20240306,180400,151640420,10250,10250,10250,10250,0
|
|
20240306,180300,151640420,10250,10250,10250,10250,0
|
|
20240306,180200,151640420,10250,10250,10250,10250,0
|
|
20240306,180100,151640420,10250,10250,10250,10250,0
|
|
20240306,180000,151640420,10250,10250,10250,10250,0
|
|
20240306,175900,151640420,10250,10250,10250,10250,0
|
|
20240306,175800,151640420,10250,10250,10250,10250,0
|
|
20240306,175700,151640420,10250,10250,10250,10250,0
|
|
20240306,175600,151640420,10250,10250,10250,10250,0
|
|
20240306,175500,151640420,10250,10250,10250,10250,0
|
|
20240306,175400,151640420,10250,10250,10250,10250,0
|
|
20240306,175300,151640420,10250,10250,10250,10250,0
|
|
20240306,175200,151640420,10250,10250,10250,10250,0
|
|
20240306,175100,151640420,10250,10250,10250,10250,0
|
|
20240306,175000,151640420,10250,10250,10250,10250,0
|
|
20240306,174900,151640420,10250,10250,10250,10250,0
|
|
20240306,174800,151640420,10250,10250,10250,10250,0
|
|
20240306,174700,151640420,10250,10250,10250,10250,0
|
|
20240306,174600,151640420,10250,10250,10250,10250,0
|
|
20240306,174500,151640420,10250,10250,10250,10250,0
|
|
20240306,174400,151640420,10250,10250,10250,10250,0
|
|
20240306,174300,151640420,10250,10250,10250,10250,0
|
|
20240306,174200,151640420,10250,10250,10250,10250,0
|
|
20240306,174100,151640420,10250,10250,10250,10250,0
|
|
20240306,174000,151640420,10250,10250,10250,10250,0
|
|
20240306,173900,151640420,10250,10250,10250,10250,0
|
|
20240306,173800,151640420,10250,10250,10250,10250,0
|
|
20240306,173700,151640420,10250,10250,10250,10250,563
|
|
20240306,173600,151640420,10250,10250,10250,10250,0
|
|
20240306,173500,151640420,10250,10250,10250,10250,0
|
|
20240306,173400,151640420,10250,10250,10250,10250,0
|
|
20240306,173300,151640420,10250,10250,10250,10250,0
|
|
20240306,173200,151640420,10250,10250,10250,10250,0
|
|
20240306,173100,151640420,10250,10250,10250,10250,0
|
|
20240306,173000,151640420,10250,10250,10250,10250,0
|
|
20240306,172900,151640420,10250,10250,10250,10250,0
|
|
20240306,172800,151640420,10250,10250,10250,10250,0
|
|
20240306,172700,151640420,10250,10250,10250,10250,0
|
|
20240306,172600,151640420,10250,10250,10250,10250,0
|
|
20240306,172500,151640420,10250,10250,10250,10250,0
|
|
20240306,172400,151640420,10250,10250,10250,10250,0
|
|
20240306,172300,151640420,10250,10250,10250,10250,0
|
|
20240306,172200,151640420,10250,10250,10250,10250,0
|
|
20240306,172100,151640420,10250,10250,10250,10250,0
|
|
20240306,172000,151640420,10250,10250,10250,10250,0
|
|
20240306,171900,151640420,10250,10250,10250,10250,0
|
|
20240306,171800,151640420,10250,10250,10250,10250,0
|
|
20240306,171700,151640420,10250,10250,10250,10250,0
|
|
20240306,171600,151640420,10250,10250,10250,10250,0
|
|
20240306,171500,151640420,10250,10250,10250,10250,0
|
|
20240306,171400,151640420,10250,10250,10250,10250,0
|
|
20240306,171300,151640420,10250,10250,10250,10250,0
|
|
20240306,171200,151640420,10250,10250,10250,10250,0
|
|
20240306,171100,151640420,10250,10250,10250,10250,0
|
|
20240306,171000,151640420,10250,10250,10250,10250,0
|
|
20240306,170900,151640420,10250,10250,10250,10250,0
|
|
20240306,170800,151640420,10250,10250,10250,10250,0
|
|
20240306,170700,151640420,10250,10250,10250,10250,563
|
|
20240306,170600,151640420,10250,10250,10250,10250,0
|
|
20240306,170500,151640420,10250,10250,10250,10250,0
|
|
20240306,170400,151640420,10250,10250,10250,10250,0
|
|
20240306,170300,151640420,10250,10250,10250,10250,0
|
|
20240306,170200,151640420,10250,10250,10250,10250,0
|
|
20240306,170100,151640420,10250,10250,10250,10250,0
|
|
20240306,170000,151640420,10250,10250,10250,10250,0
|
|
20240306,165900,151640420,10250,10250,10250,10250,0
|
|
20240306,165800,151640420,10250,10250,10250,10250,0
|
|
20240306,165700,151640420,10250,10250,10250,10250,0
|
|
20240306,165600,151640420,10250,10250,10250,10250,0
|
|
20240306,165500,151640420,10250,10250,10250,10250,0
|
|
20240306,165400,151640420,10250,10250,10250,10250,0
|
|
20240306,165300,151640420,10250,10250,10250,10250,0
|
|
20240306,165200,151640420,10250,10250,10250,10250,0
|
|
20240306,165100,151640420,10250,10250,10250,10250,0
|
|
20240306,165000,151640420,10250,10250,10250,10250,0
|
|
20240306,164900,151640420,10250,10250,10250,10250,0
|
|
20240306,164800,151640420,10250,10250,10250,10250,0
|
|
20240306,164700,151640420,10250,10250,10250,10250,0
|
|
20240306,164600,151640420,10250,10250,10250,10250,0
|
|
20240306,164500,151640420,10250,10250,10250,10250,0
|
|
20240306,164400,151640420,10250,10250,10250,10250,0
|
|
20240306,164300,151640420,10250,10250,10250,10250,0
|
|
20240306,164200,151640420,10250,10250,10250,10250,0
|
|
20240306,164100,151640420,10250,10250,10250,10250,0
|
|
20240306,164000,151640420,10250,10250,10250,10250,0
|
|
20240306,163900,151640420,10250,10250,10250,10250,0
|
|
20240306,163800,151640420,10250,10250,10250,10250,0
|
|
20240306,163700,151640420,10250,10250,10250,10250,563
|
|
20240306,163600,151640420,10250,10250,10250,10250,0
|
|
20240306,163500,151640420,10250,10250,10250,10250,0
|
|
20240306,163400,151640420,10250,10250,10250,10250,0
|
|
20240306,163300,151640420,10250,10250,10250,10250,0
|
|
20240306,163200,151640420,10250,10250,10250,10250,0
|
|
20240306,163100,151640420,10250,10250,10250,10250,0
|
|
20240306,163000,151640420,10250,10250,10250,10250,0
|
|
20240306,162900,151640420,10250,10250,10250,10250,0
|
|
20240306,162800,151640420,10250,10250,10250,10250,0
|
|
20240306,162700,151640420,10250,10250,10250,10250,0
|
|
20240306,162600,151640420,10250,10250,10250,10250,0
|
|
20240306,162500,151640420,10250,10250,10250,10250,0
|
|
20240306,162400,151640420,10250,10250,10250,10250,0
|
|
20240306,162300,151640420,10250,10250,10250,10250,0
|
|
20240306,162200,151640420,10250,10250,10250,10250,0
|
|
20240306,162100,151640420,10250,10250,10250,10250,0
|
|
20240306,162000,151640420,10250,10250,10250,10250,0
|
|
20240306,161900,151640420,10250,10250,10250,10250,0
|
|
20240306,161800,151640420,10250,10250,10250,10250,0
|
|
20240306,161700,151640420,10250,10250,10250,10250,0
|
|
20240306,161600,151640420,10250,10250,10250,10250,0
|
|
20240306,161500,151640420,10250,10250,10250,10250,0
|
|
20240306,161400,151640420,10250,10250,10250,10250,0
|
|
20240306,161300,151640420,10250,10250,10250,10250,0
|
|
20240306,161200,151640420,10250,10250,10250,10250,0
|
|
20240306,161100,151640420,10250,10250,10250,10250,0
|
|
20240306,161000,151640420,10250,10250,10250,10250,0
|
|
20240306,160900,151640420,10250,10250,10250,10250,0
|
|
20240306,160800,151640420,10250,10250,10250,10250,0
|
|
20240306,160700,151640420,10250,10250,10250,10250,563
|
|
20240306,160600,151640420,10250,10250,10250,10250,0
|
|
20240306,160500,151640420,10250,10250,10250,10250,0
|
|
20240306,160400,151640420,10250,10250,10250,10250,0
|
|
20240306,160300,151640420,10250,10250,10250,10250,0
|
|
20240306,160200,151640420,10250,10250,10250,10250,0
|
|
20240306,160100,151640420,10250,10250,10250,10250,0
|
|
20240306,160000,151640420,10250,10250,10250,10250,0
|
|
20240306,155900,151640420,10250,10250,10250,10250,0
|
|
20240306,155800,151640420,10250,10250,10250,10250,0
|
|
20240306,155700,151640420,10250,10250,10250,10250,0
|
|
20240306,155600,151640420,10250,10250,10250,10250,0
|
|
20240306,155500,151640420,10250,10250,10250,10250,0
|
|
20240306,155400,151640420,10250,10250,10250,10250,0
|
|
20240306,155300,151640420,10250,10250,10250,10250,0
|
|
20240306,155200,151640420,10250,10250,10250,10250,0
|
|
20240306,155100,151640420,10250,10250,10250,10250,0
|
|
20240306,155000,151640420,10250,10250,10250,10250,0
|
|
20240306,154900,151640420,10250,10250,10250,10250,0
|
|
20240306,154800,151640420,10250,10250,10250,10250,0
|
|
20240306,154700,151640420,10250,10250,10250,10250,0
|
|
20240306,154600,151640420,10250,10250,10250,10250,0
|
|
20240306,154500,151640420,10250,10250,10250,10250,0
|
|
20240306,154400,151640420,10250,10250,10250,10250,0
|
|
20240306,154300,151640420,10250,10250,10250,10250,0
|
|
20240306,154200,151640420,10250,10250,10250,10250,0
|
|
20240306,154100,151640420,10250,10250,10250,10250,0
|
|
20240306,154000,151640420,10250,10250,10250,10250,0
|
|
20240306,153900,151640420,10250,10250,10250,10250,0
|
|
20240306,153800,151640420,10250,10250,10250,10250,0
|
|
20240306,153700,151640420,10250,10250,10250,10250,563
|
|
20240306,153600,151640420,10250,10250,10250,10250,0
|
|
20240306,153500,151640420,10250,10250,10250,10250,0
|
|
20240306,153400,151640420,10250,10250,10250,10250,0
|
|
20240306,153300,151640420,10250,10250,10250,10250,0
|
|
20240306,153200,151640420,10250,10250,10250,10250,0
|
|
20240306,153100,151640420,10250,10250,10250,10250,0
|
|
20240306,153000,151640420,10250,10250,10250,10250,563
|
|
20240306,152900,145869670,10140,10140,10140,10140,0
|
|
20240306,152800,145869670,10140,10140,10140,10140,0
|
|
20240306,152700,145869670,10140,10140,10140,10140,0
|
|
20240306,152600,145869670,10140,10140,10140,10140,0
|
|
20240306,152500,145869670,10140,10140,10140,10140,0
|
|
20240306,152400,145869670,10140,10140,10140,10140,0
|
|
20240306,152300,145869670,10140,10140,10140,10140,0
|
|
20240306,152200,145869670,10140,10140,10140,10140,0
|
|
20240306,152100,145869670,10140,10140,10140,10140,0
|
|
20240306,152000,145869670,10140,10140,10140,10140,0
|
|
20240306,151900,145869670,10140,10130,10140,10130,13
|
|
20240306,151800,145737970,10130,10190,10200,10130,15
|
|
20240306,151700,145585890,10100,10100,10100,10100,1
|
|
20240306,151600,145575790,10130,10190,10190,10130,19
|
|
20240306,151500,145383140,10130,10150,10180,10130,20
|
|
20240306,151400,145180360,10140,10100,10200,10100,704
|
|
20240306,151300,138049150,10100,10100,10110,10100,6
|
|
20240306,151200,137988530,10100,10100,10110,10100,7
|
|
20240306,151100,137917800,10100,10100,10100,10100,4
|
|
20240306,151000,137877400,10100,10100,10100,10100,4
|
|
20240306,150900,137837000,10110,10110,10110,10110,0
|
|
20240306,150800,137837000,10110,10110,10110,10110,0
|
|
20240306,150700,137837000,10110,10110,10110,10110,0
|
|
20240306,150600,137837000,10110,10110,10110,10110,0
|
|
20240306,150500,137837000,10110,10110,10110,10110,0
|
|
20240306,150400,137837000,10110,10110,10110,10110,0
|
|
20240306,150300,137837000,10110,10110,10110,10110,1
|
|
20240306,150200,137826890,10110,10110,10110,10110,2
|
|
20240306,150100,137806670,10120,10110,10120,10110,68
|
|
20240306,150000,137118520,10100,10100,10100,10100,0
|
|
20240306,145900,137118520,10100,10100,10100,10100,0
|
|
20240306,145800,137118520,10100,10100,10100,10100,1
|
|
20240306,145700,137108420,10090,10090,10090,10090,0
|
|
20240306,145600,137108420,10090,10090,10090,10090,51
|
|
20240306,145500,136593830,10070,10100,10100,10070,488
|
|
20240306,145400,131665060,10100,10100,10100,10100,0
|
|
20240306,145300,131665060,10100,10100,10100,10100,0
|
|
20240306,145200,131665060,10100,10100,10100,10100,57
|
|
20240306,145100,131089360,10120,10120,10120,10120,0
|
|
20240306,145000,131089360,10120,10120,10120,10120,0
|
|
20240306,144900,131089360,10120,10120,10120,10120,49
|
|
20240306,144800,130593480,10120,10120,10120,10120,0
|
|
20240306,144700,130593480,10120,10120,10120,10120,160
|
|
20240306,144600,128974280,10100,10100,10100,10100,0
|
|
20240306,144500,128974280,10100,10100,10100,10100,0
|
|
20240306,144400,128974280,10100,10100,10100,10100,1
|
|
20240306,144300,128964180,10100,10100,10100,10100,0
|
|
20240306,144200,128964180,10100,10100,10100,10100,0
|
|
20240306,144100,128964180,10100,10100,10100,10100,0
|
|
20240306,144000,128964180,10100,10100,10100,10100,0
|
|
20240306,143900,128964180,10100,10100,10100,10100,1
|
|
20240306,143800,128954080,10100,10100,10100,10100,0
|
|
20240306,143700,128954080,10100,10100,10100,10100,0
|
|
20240306,143600,128954080,10100,10100,10100,10100,1
|
|
20240306,143500,128943980,10070,10070,10070,10070,0
|
|
20240306,143400,128943980,10070,10100,10100,10070,700
|
|
20240306,143300,121891990,10100,10100,10100,10100,1
|
|
20240306,143200,121881890,10100,10100,10100,10100,494
|
|
20240306,143100,116892490,10100,10100,10120,10100,596
|
|
20240306,143000,110870990,10100,10100,10100,10100,0
|
|
20240306,142900,110870990,10100,10100,10100,10100,0
|
|
20240306,142800,110870990,10100,10100,10100,10100,0
|
|
20240306,142700,110870990,10100,10100,10100,10100,0
|
|
20240306,142600,110870990,10100,10100,10100,10100,0
|
|
20240306,142500,110870990,10100,10100,10100,10100,126
|
|
20240306,142400,109598390,10100,10100,10100,10100,0
|
|
20240306,142300,109598390,10100,10100,10100,10100,1
|
|
20240306,142200,109588290,10100,10100,10100,10100,0
|
|
20240306,142100,109588290,10100,10100,10100,10100,0
|
|
20240306,142000,109588290,10100,10100,10100,10100,0
|
|
20240306,141900,109588290,10100,10140,10140,10100,2204
|
|
20240306,141800,87321420,10140,10160,10160,10140,1314
|
|
20240306,141700,73976850,10170,10180,10180,10170,151
|
|
20240306,141600,72440710,10190,10190,10190,10190,0
|
|
20240306,141500,72440710,10190,10190,10190,10190,1
|
|
20240306,141400,72430520,10180,10180,10180,10180,0
|
|
20240306,141300,72430520,10180,10180,10180,10180,2
|
|
20240306,141200,72410160,10180,10180,10180,10180,0
|
|
20240306,141100,72410160,10180,10180,10180,10180,0
|
|
20240306,141000,72410160,10180,10180,10180,10180,1
|
|
20240306,140900,72399980,10190,10190,10190,10190,0
|
|
20240306,140800,72399980,10190,10190,10190,10190,0
|
|
20240306,140700,72399980,10190,10190,10190,10190,0
|
|
20240306,140600,72399980,10190,10190,10190,10190,0
|
|
20240306,140500,72399980,10190,10190,10190,10190,0
|
|
20240306,140400,72399980,10190,10190,10190,10190,0
|
|
20240306,140300,72399980,10190,10190,10190,10190,0
|
|
20240306,140200,72399980,10190,10190,10190,10190,1
|
|
20240306,140100,72389790,10190,10190,10190,10190,7
|
|
20240306,140000,72318460,10190,10190,10190,10190,0
|
|
20240306,135900,72318460,10190,10190,10190,10190,1
|
|
20240306,135800,72308270,10180,10180,10180,10180,0
|
|
20240306,135700,72308270,10180,10180,10180,10180,0
|
|
20240306,135600,72308270,10180,10180,10180,10180,0
|
|
20240306,135500,72308270,10180,10180,10180,10180,0
|
|
20240306,135400,72308270,10180,10180,10180,10180,3
|
|
20240306,135300,72277730,10180,10180,10180,10180,1
|
|
20240306,135200,72267550,10180,10180,10180,10180,0
|
|
20240306,135100,72267550,10180,10180,10180,10180,0
|
|
20240306,135000,72267550,10180,10180,10180,10180,0
|
|
20240306,134900,72267550,10180,10180,10180,10180,0
|
|
20240306,134800,72267550,10180,10180,10180,10180,0
|
|
20240306,134700,72267550,10180,10180,10180,10180,0
|
|
20240306,134600,72267550,10180,10180,10180,10180,0
|
|
20240306,134500,72267550,10180,10180,10180,10180,0
|
|
20240306,134400,72267550,10180,10180,10180,10180,0
|
|
20240306,134300,72267550,10180,10180,10180,10180,0
|
|
20240306,134200,72267550,10180,10180,10180,10180,1
|
|
20240306,134100,72257370,10180,10180,10180,10180,0
|
|
20240306,134000,72257370,10180,10180,10180,10180,0
|
|
20240306,133900,72257370,10180,10180,10180,10180,0
|
|
20240306,133800,72257370,10180,10180,10180,10180,0
|
|
20240306,133700,72257370,10180,10180,10180,10180,0
|
|
20240306,133600,72257370,10180,10180,10180,10180,0
|
|
20240306,133500,72257370,10180,10180,10180,10180,0
|
|
20240306,133400,72257370,10180,10180,10180,10180,0
|
|
20240306,133300,72257370,10180,10180,10180,10180,0
|
|
20240306,133200,72257370,10180,10180,10180,10180,0
|
|
20240306,133100,72257370,10180,10180,10180,10180,0
|
|
20240306,133000,72257370,10180,10170,10290,10170,1277
|
|
20240306,132900,59219260,10180,10210,10210,10180,301
|
|
20240306,132800,56153010,10210,10210,10210,10210,0
|
|
20240306,132700,56153010,10210,10210,10210,10210,0
|
|
20240306,132600,56153010,10210,10210,10210,10210,1
|
|
20240306,132500,56142800,10210,10210,10210,10210,1
|
|
20240306,132400,56132590,10210,10210,10210,10210,1
|
|
20240306,132300,56122380,10210,10210,10210,10210,2
|
|
20240306,132200,56101960,10220,10230,10230,10220,32
|
|
20240306,132100,55774910,10220,10220,10220,10220,0
|
|
20240306,132000,55774910,10220,10220,10220,10220,0
|
|
20240306,131900,55774910,10220,10220,10220,10220,0
|
|
20240306,131800,55774910,10220,10220,10220,10220,0
|
|
20240306,131700,55774910,10220,10220,10220,10220,0
|
|
20240306,131600,55774910,10220,10220,10220,10220,0
|
|
20240306,131500,55774910,10220,10220,10220,10220,0
|
|
20240306,131400,55774910,10220,10220,10220,10220,0
|
|
20240306,131300,55774910,10220,10220,10220,10220,0
|
|
20240306,131200,55774910,10220,10220,10220,10220,0
|
|
20240306,131100,55774910,10220,10220,10220,10220,1
|
|
20240306,131000,55764690,10240,10240,10240,10240,0
|
|
20240306,130900,55764690,10240,10240,10240,10240,0
|
|
20240306,130800,55764690,10240,10240,10240,10240,0
|
|
20240306,130700,55764690,10240,10240,10240,10240,0
|
|
20240306,130600,55764690,10240,10240,10240,10240,0
|
|
20240306,130500,55764690,10240,10240,10290,10240,41
|
|
20240306,130400,55342950,10290,10290,10290,10290,0
|
|
20240306,130300,55342950,10290,10290,10290,10290,0
|
|
20240306,130200,55342950,10290,10290,10290,10290,0
|
|
20240306,130100,55342950,10290,10290,10290,10290,0
|
|
20240306,130000,55342950,10290,10230,10290,10230,10
|
|
20240306,125900,55240110,10220,10220,10220,10220,1
|
|
20240306,125800,55229890,10220,10220,10220,10220,0
|
|
20240306,125700,55229890,10220,10220,10220,10220,0
|
|
20240306,125600,55229890,10220,10220,10220,10220,0
|
|
20240306,125500,55229890,10220,10220,10220,10220,0
|
|
20240306,125400,55229890,10220,10220,10220,10220,0
|
|
20240306,125300,55229890,10220,10220,10220,10220,0
|
|
20240306,125200,55229890,10220,10220,10220,10220,1
|
|
20240306,125100,55219670,10230,10230,10230,10230,0
|
|
20240306,125000,55219670,10230,10290,10290,10230,7
|
|
20240306,124900,55147820,10230,10220,10290,10220,227
|
|
20240306,124800,52821680,10220,10220,10220,10220,0
|
|
20240306,124700,52821680,10220,10220,10220,10220,0
|
|
20240306,124600,52821680,10220,10220,10220,10220,0
|
|
20240306,124500,52821680,10220,10220,10220,10220,0
|
|
20240306,124400,52821680,10220,10220,10220,10220,0
|
|
20240306,124300,52821680,10220,10220,10220,10220,0
|
|
20240306,124200,52821680,10220,10220,10220,10220,0
|
|
20240306,124100,52821680,10220,10220,10220,10220,0
|
|
20240306,124000,52821680,10220,10220,10220,10220,1
|
|
20240306,123900,52811460,10220,10220,10220,10220,0
|
|
20240306,123800,52811460,10220,10220,10220,10220,0
|
|
20240306,123700,52811460,10220,10220,10220,10220,0
|
|
20240306,123600,52811460,10220,10220,10220,10220,0
|
|
20240306,123500,52811460,10220,10220,10220,10220,0
|
|
20240306,123400,52811460,10220,10220,10220,10220,0
|
|
20240306,123300,52811460,10220,10220,10220,10220,0
|
|
20240306,123200,52811460,10220,10220,10220,10220,0
|
|
20240306,123100,52811460,10220,10220,10220,10220,0
|
|
20240306,123000,52811460,10220,10220,10220,10220,0
|
|
20240306,122900,52811460,10220,10220,10220,10220,0
|
|
20240306,122800,52811460,10220,10220,10220,10220,1
|
|
20240306,122700,52801240,10220,10220,10220,10220,0
|
|
20240306,122600,52801240,10220,10220,10220,10220,0
|
|
20240306,122500,52801240,10220,10220,10220,10220,0
|
|
20240306,122400,52801240,10220,10220,10220,10220,0
|
|
20240306,122300,52801240,10220,10220,10220,10220,0
|
|
20240306,122200,52801240,10220,10220,10220,10220,0
|
|
20240306,122100,52801240,10220,10220,10220,10220,0
|
|
20240306,122000,52801240,10220,10220,10220,10220,1
|
|
20240306,121900,52791020,10230,10230,10230,10230,0
|
|
20240306,121800,52791020,10230,10230,10230,10230,0
|
|
20240306,121700,52791020,10230,10230,10230,10230,0
|
|
20240306,121600,52791020,10230,10230,10230,10230,0
|
|
20240306,121500,52791020,10230,10230,10230,10230,0
|
|
20240306,121400,52791020,10230,10230,10230,10230,0
|
|
20240306,121300,52791020,10230,10230,10230,10230,0
|
|
20240306,121200,52791020,10230,10230,10230,10230,0
|
|
20240306,121100,52791020,10230,10230,10230,10230,0
|
|
20240306,121000,52791020,10230,10230,10230,10230,0
|
|
20240306,120900,52791020,10230,10230,10230,10220,14
|
|
20240306,120800,52647810,10230,10230,10230,10230,0
|
|
20240306,120700,52647810,10230,10230,10230,10230,0
|
|
20240306,120600,52647810,10230,10230,10230,10230,0
|
|
20240306,120500,52647810,10230,10230,10230,10230,0
|
|
20240306,120400,52647810,10230,10220,10230,10220,4
|
|
20240306,120300,52606920,10220,10220,10220,10220,0
|
|
20240306,120200,52606920,10220,10220,10220,10220,0
|
|
20240306,120100,52606920,10220,10220,10220,10220,0
|
|
20240306,120000,52606920,10220,10220,10220,10220,2
|
|
20240306,115900,52586480,10220,10220,10220,10220,0
|
|
20240306,115800,52586480,10220,10220,10220,10220,0
|
|
20240306,115700,52586480,10220,10220,10220,10220,1
|
|
20240306,115600,52576260,10220,10220,10220,10220,1
|
|
20240306,115500,52566040,10210,10210,10210,10210,1
|
|
20240306,115400,52555830,10210,10210,10210,10210,0
|
|
20240306,115300,52555830,10210,10210,10210,10210,0
|
|
20240306,115200,52555830,10210,10210,10210,10210,1
|
|
20240306,115100,52545620,10180,10180,10180,10180,0
|
|
20240306,115000,52545620,10180,10180,10180,10180,1
|
|
20240306,114900,52535440,10210,10210,10210,10210,0
|
|
20240306,114800,52535440,10210,10210,10210,10210,0
|
|
20240306,114700,52535440,10210,10210,10210,10210,18
|
|
20240306,114600,52351660,10210,10210,10210,10210,1
|
|
20240306,114500,52341450,10210,10210,10210,10210,0
|
|
20240306,114400,52341450,10210,10210,10210,10210,0
|
|
20240306,114300,52341450,10210,10210,10210,10210,0
|
|
20240306,114200,52341450,10210,10210,10210,10210,0
|
|
20240306,114100,52341450,10210,10210,10210,10210,0
|
|
20240306,114000,52341450,10210,10210,10210,10210,0
|
|
20240306,113900,52341450,10210,10210,10210,10210,0
|
|
20240306,113800,52341450,10210,10210,10210,10210,151
|
|
20240306,113700,50799740,10210,10210,10210,10210,0
|
|
20240306,113600,50799740,10210,10210,10210,10210,0
|
|
20240306,113500,50799740,10210,10210,10210,10210,0
|
|
20240306,113400,50799740,10210,10210,10210,10210,0
|
|
20240306,113300,50799740,10210,10210,10210,10210,0
|
|
20240306,113200,50799740,10210,10210,10210,10210,0
|
|
20240306,113100,50799740,10210,10210,10210,10210,2
|
|
20240306,113000,50779320,10210,10210,10210,10210,0
|
|
20240306,112900,50779320,10210,10210,10210,10210,0
|
|
20240306,112800,50779320,10210,10210,10210,10210,0
|
|
20240306,112700,50779320,10210,10210,10210,10210,3
|
|
20240306,112600,50748690,10210,10210,10210,10210,2
|
|
20240306,112500,50728270,10210,10210,10210,10210,2
|
|
20240306,112400,50707850,10210,10220,10220,10210,13
|
|
20240306,112300,50575010,10210,10210,10210,10210,0
|
|
20240306,112200,50575010,10210,10210,10210,10210,2
|
|
20240306,112100,50554590,10210,10210,10210,10210,0
|
|
20240306,112000,50554590,10210,10210,10210,10210,0
|
|
20240306,111900,50554590,10210,10210,10210,10210,1
|
|
20240306,111800,50544380,10220,10220,10220,10220,0
|
|
20240306,111700,50544380,10220,10220,10220,10220,0
|
|
20240306,111600,50544380,10220,10220,10220,10220,1
|
|
20240306,111500,50534160,10210,10210,10210,10210,1
|
|
20240306,111400,50523950,10210,10210,10210,10210,0
|
|
20240306,111300,50523950,10210,10210,10210,10210,1
|
|
20240306,111200,50513740,10180,10180,10180,10180,0
|
|
20240306,111100,50513740,10180,10180,10180,10180,0
|
|
20240306,111000,50513740,10180,10180,10180,10180,0
|
|
20240306,110900,50513740,10180,10180,10180,10180,0
|
|
20240306,110800,50513740,10180,10180,10180,10180,0
|
|
20240306,110700,50513740,10180,10180,10180,10180,1
|
|
20240306,110600,50503560,10200,10200,10200,10200,0
|
|
20240306,110500,50503560,10200,10200,10200,10200,0
|
|
20240306,110400,50503560,10200,10200,10200,10200,2
|
|
20240306,110300,50483160,10220,10220,10220,10220,0
|
|
20240306,110200,50483160,10220,10220,10220,10220,0
|
|
20240306,110100,50483160,10220,10220,10220,10220,0
|
|
20240306,110000,50483160,10220,10200,10220,10200,5
|
|
20240306,105900,50432080,10170,10170,10170,10170,0
|
|
20240306,105800,50432080,10170,10170,10170,10170,0
|
|
20240306,105700,50432080,10170,10170,10170,10170,0
|
|
20240306,105600,50432080,10170,10170,10170,10170,1
|
|
20240306,105500,50421910,10160,10160,10160,10160,0
|
|
20240306,105400,50421910,10160,10160,10160,10160,0
|
|
20240306,105300,50421910,10160,10160,10160,10160,0
|
|
20240306,105200,50421910,10160,10160,10160,10160,0
|
|
20240306,105100,50421910,10160,10160,10160,10160,0
|
|
20240306,105000,50421910,10160,10160,10160,10160,0
|
|
20240306,104900,50421910,10160,10160,10160,10160,0
|
|
20240306,104800,50421910,10160,10160,10160,10160,0
|
|
20240306,104700,50421910,10160,10160,10160,10160,1
|
|
20240306,104600,50411750,10150,10150,10150,10150,0
|
|
20240306,104500,50411750,10150,10150,10150,10150,0
|
|
20240306,104400,50411750,10150,10150,10150,10150,0
|
|
20240306,104300,50411750,10150,10150,10150,10150,0
|
|
20240306,104200,50411750,10150,10150,10150,10150,0
|
|
20240306,104100,50411750,10150,10150,10150,10150,4
|
|
20240306,104000,50371150,10150,10150,10150,10150,455
|
|
20240306,103900,45752900,10150,10150,10150,10150,200
|
|
20240306,103800,43722900,10150,10150,10150,10150,1542
|
|
20240306,103700,28071600,10150,10150,10150,10150,218
|
|
20240306,103600,25858900,10210,10210,10210,10210,0
|
|
20240306,103500,25858900,10210,10210,10210,10210,0
|
|
20240306,103400,25858900,10210,10210,10210,10210,0
|
|
20240306,103300,25858900,10210,10210,10210,10210,0
|
|
20240306,103200,25858900,10210,10180,10210,10180,3
|
|
20240306,103100,25828300,10150,10150,10150,10150,0
|
|
20240306,103000,25828300,10150,10150,10150,10150,0
|
|
20240306,102900,25828300,10150,10150,10150,10150,0
|
|
20240306,102800,25828300,10150,10150,10150,10150,1
|
|
20240306,102700,25818150,10150,10150,10150,10150,0
|
|
20240306,102600,25818150,10150,10180,10180,10150,2
|
|
20240306,102500,25797820,10180,10180,10180,10180,0
|
|
20240306,102400,25797820,10180,10180,10180,10180,2
|
|
20240306,102300,25777460,10220,10220,10220,10220,0
|
|
20240306,102200,25777460,10220,10220,10220,10220,0
|
|
20240306,102100,25777460,10220,10180,10220,10180,11
|
|
20240306,102000,25665080,10180,10180,10180,10180,0
|
|
20240306,101900,25665080,10180,10180,10180,10180,0
|
|
20240306,101800,25665080,10180,10170,10180,10170,2
|
|
20240306,101700,25644730,10180,10180,10180,10180,1
|
|
20240306,101600,25634550,10220,10220,10220,10220,0
|
|
20240306,101500,25634550,10220,10220,10220,10220,0
|
|
20240306,101400,25634550,10220,10220,10220,10220,0
|
|
20240306,101300,25634550,10220,10220,10220,10220,0
|
|
20240306,101200,25634550,10220,10220,10220,10220,0
|
|
20240306,101100,25634550,10220,10180,10220,10180,303
|
|
20240306,101000,22538050,10180,10180,10180,10180,0
|
|
20240306,100900,22538050,10180,10180,10180,10180,0
|
|
20240306,100800,22538050,10180,10180,10180,10180,1
|
|
20240306,100700,22527870,10150,10150,10150,10150,2
|
|
20240306,100600,22507570,10140,10140,10140,10140,1
|
|
20240306,100500,22497430,10140,10140,10140,10140,0
|
|
20240306,100400,22497430,10140,10140,10140,10140,0
|
|
20240306,100300,22497430,10140,10140,10140,10140,1
|
|
20240306,100200,22487290,10140,10140,10140,10140,0
|
|
20240306,100100,22487290,10140,10140,10140,10140,0
|
|
20240306,100000,22487290,10140,10140,10140,10140,17
|
|
20240306,095900,22314910,10140,10140,10140,10140,0
|
|
20240306,095800,22314910,10140,10140,10140,10140,0
|
|
20240306,095700,22314910,10140,10140,10140,10140,2
|
|
20240306,095600,22294630,10120,10120,10120,10120,0
|
|
20240306,095500,22294630,10120,10120,10120,10120,1
|
|
20240306,095400,22284510,10200,10200,10200,10200,0
|
|
20240306,095300,22284510,10200,10200,10200,10200,0
|
|
20240306,095200,22284510,10200,10200,10200,10200,2
|
|
20240306,095100,22264110,10140,10120,10140,10120,157
|
|
20240306,095000,20675250,10120,10120,10120,10120,29
|
|
20240306,094900,20381770,10120,10120,10120,10120,0
|
|
20240306,094800,20381770,10120,10120,10120,10120,0
|
|
20240306,094700,20381770,10120,10120,10120,10120,0
|
|
20240306,094600,20381770,10120,10120,10120,10120,1
|
|
20240306,094500,20371650,10220,10220,10220,10220,0
|
|
20240306,094400,20371650,10220,10220,10220,10220,0
|
|
20240306,094300,20371650,10220,10220,10220,10220,0
|
|
20240306,094200,20371650,10220,10220,10220,10220,0
|
|
20240306,094100,20371650,10220,10220,10220,10220,0
|
|
20240306,094000,20371650,10220,10220,10220,10220,0
|
|
20240306,093900,20371650,10220,10220,10220,10220,0
|
|
20240306,093800,20371650,10220,10220,10220,10220,0
|
|
20240306,093700,20371650,10220,10220,10220,10220,1
|
|
20240306,093600,20361430,10220,10130,10220,10130,500
|
|
20240306,093500,15251950,10110,10110,10110,10110,1
|
|
20240306,093400,15241840,10110,10110,10110,10110,0
|
|
20240306,093300,15241840,10110,10110,10110,10110,0
|
|
20240306,093200,15241840,10110,10110,10110,10110,0
|
|
20240306,093100,15241840,10110,10110,10110,10110,4
|
|
20240306,093000,15201400,10140,10140,10140,10140,5
|
|
20240306,092900,15150700,10140,10140,10140,10140,0
|
|
20240306,092800,15150700,10140,10140,10140,10140,0
|
|
20240306,092700,15150700,10140,10140,10140,10140,0
|
|
20240306,092600,15150700,10140,10140,10140,10140,0
|
|
20240306,092500,15150700,10140,10150,10150,10140,8
|
|
20240306,092400,15069510,10150,10150,10150,10150,0
|
|
20240306,092300,15069510,10150,10150,10150,10150,1
|
|
20240306,092200,15059360,10150,10150,10150,10150,0
|
|
20240306,092100,15059360,10150,10150,10150,10150,0
|
|
20240306,092000,15059360,10150,10150,10150,10150,4
|
|
20240306,091900,15018760,10110,10110,10110,10110,0
|
|
20240306,091800,15018760,10110,10100,10110,10100,406
|
|
20240306,091700,10918120,10220,10220,10220,10220,0
|
|
20240306,091600,10918120,10220,10220,10220,10220,0
|
|
20240306,091500,10918120,10220,10120,10220,10080,165
|
|
20240306,091400,9251850,10170,10170,10170,10170,0
|
|
20240306,091300,9251850,10170,10170,10170,10170,1
|
|
20240306,091200,9241680,10100,10100,10100,10100,0
|
|
20240306,091100,9241680,10100,10100,10100,10100,0
|
|
20240306,091000,9241680,10100,10110,10110,10100,24
|
|
20240306,090900,8999210,10100,10110,10110,10100,26
|
|
20240306,090800,8736400,10100,10100,10100,10100,0
|
|
20240306,090700,8736400,10100,10100,10100,10100,0
|
|
20240306,090600,8736400,10100,10160,10160,10100,737
|
|
20240306,090500,1287260,10190,10190,10190,10190,33
|
|
20240306,090400,950990,10190,10190,10190,10190,10
|
|
20240306,090300,849090,10230,10230,10230,10230,0
|
|
20240306,090200,849090,10230,10230,10230,10230,0
|
|
20240306,090100,849090,10230,10230,10230,10230,0
|
|
20240306,090000,849090,10230,10230,10230,10230,83
|