580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,183700,82002510,10230,10230,10230,10230,211
|
|
20240307,183600,82002510,10230,10230,10230,10230,0
|
|
20240307,183500,82002510,10230,10230,10230,10230,0
|
|
20240307,183400,82002510,10230,10230,10230,10230,0
|
|
20240307,183300,82002510,10230,10230,10230,10230,0
|
|
20240307,183200,82002510,10230,10230,10230,10230,0
|
|
20240307,183100,82002510,10230,10230,10230,10230,0
|
|
20240307,183000,82002510,10230,10230,10230,10230,0
|
|
20240307,182900,82002510,10230,10230,10230,10230,0
|
|
20240307,182800,82002510,10230,10230,10230,10230,0
|
|
20240307,182700,82002510,10230,10230,10230,10230,0
|
|
20240307,182600,82002510,10230,10230,10230,10230,0
|
|
20240307,182500,82002510,10230,10230,10230,10230,0
|
|
20240307,182400,82002510,10230,10230,10230,10230,0
|
|
20240307,182300,82002510,10230,10230,10230,10230,0
|
|
20240307,182200,82002510,10230,10230,10230,10230,0
|
|
20240307,182100,82002510,10230,10230,10230,10230,0
|
|
20240307,182000,82002510,10230,10230,10230,10230,0
|
|
20240307,181900,82002510,10230,10230,10230,10230,0
|
|
20240307,181800,82002510,10230,10230,10230,10230,0
|
|
20240307,181700,82002510,10230,10230,10230,10230,0
|
|
20240307,181600,82002510,10230,10230,10230,10230,0
|
|
20240307,181500,82002510,10230,10230,10230,10230,0
|
|
20240307,181400,82002510,10230,10230,10230,10230,0
|
|
20240307,181300,82002510,10230,10230,10230,10230,0
|
|
20240307,181200,82002510,10230,10230,10230,10230,0
|
|
20240307,181100,82002510,10230,10230,10230,10230,0
|
|
20240307,181000,82002510,10230,10230,10230,10230,0
|
|
20240307,180900,82002510,10230,10230,10230,10230,0
|
|
20240307,180800,82002510,10230,10230,10230,10230,0
|
|
20240307,180700,82002510,10230,10230,10230,10230,211
|
|
20240307,180600,82002510,10230,10230,10230,10230,0
|
|
20240307,180500,82002510,10230,10230,10230,10230,0
|
|
20240307,180400,82002510,10230,10230,10230,10230,0
|
|
20240307,180300,82002510,10230,10230,10230,10230,0
|
|
20240307,180200,82002510,10230,10230,10230,10230,0
|
|
20240307,180100,82002510,10230,10230,10230,10230,0
|
|
20240307,180000,82002510,10230,10230,10230,10230,0
|
|
20240307,175900,82002510,10230,10230,10230,10230,0
|
|
20240307,175800,82002510,10230,10230,10230,10230,0
|
|
20240307,175700,82002510,10230,10230,10230,10230,0
|
|
20240307,175600,82002510,10230,10230,10230,10230,0
|
|
20240307,175500,82002510,10230,10230,10230,10230,0
|
|
20240307,175400,82002510,10230,10230,10230,10230,0
|
|
20240307,175300,82002510,10230,10230,10230,10230,0
|
|
20240307,175200,82002510,10230,10230,10230,10230,0
|
|
20240307,175100,82002510,10230,10230,10230,10230,0
|
|
20240307,175000,82002510,10230,10230,10230,10230,0
|
|
20240307,174900,82002510,10230,10230,10230,10230,0
|
|
20240307,174800,82002510,10230,10230,10230,10230,0
|
|
20240307,174700,82002510,10230,10230,10230,10230,0
|
|
20240307,174600,82002510,10230,10230,10230,10230,0
|
|
20240307,174500,82002510,10230,10230,10230,10230,0
|
|
20240307,174400,82002510,10230,10230,10230,10230,0
|
|
20240307,174300,82002510,10230,10230,10230,10230,0
|
|
20240307,174200,82002510,10230,10230,10230,10230,0
|
|
20240307,174100,82002510,10230,10230,10230,10230,0
|
|
20240307,174000,82002510,10230,10230,10230,10230,0
|
|
20240307,173900,82002510,10230,10230,10230,10230,0
|
|
20240307,173800,82002510,10230,10230,10230,10230,0
|
|
20240307,173700,82002510,10230,10230,10230,10230,211
|
|
20240307,173600,82002510,10230,10230,10230,10230,0
|
|
20240307,173500,82002510,10230,10230,10230,10230,0
|
|
20240307,173400,82002510,10230,10230,10230,10230,0
|
|
20240307,173300,82002510,10230,10230,10230,10230,0
|
|
20240307,173200,82002510,10230,10230,10230,10230,0
|
|
20240307,173100,82002510,10230,10230,10230,10230,0
|
|
20240307,173000,82002510,10230,10230,10230,10230,0
|
|
20240307,172900,82002510,10230,10230,10230,10230,0
|
|
20240307,172800,82002510,10230,10230,10230,10230,0
|
|
20240307,172700,82002510,10230,10230,10230,10230,0
|
|
20240307,172600,82002510,10230,10230,10230,10230,0
|
|
20240307,172500,82002510,10230,10230,10230,10230,0
|
|
20240307,172400,82002510,10230,10230,10230,10230,0
|
|
20240307,172300,82002510,10230,10230,10230,10230,0
|
|
20240307,172200,82002510,10230,10230,10230,10230,0
|
|
20240307,172100,82002510,10230,10230,10230,10230,0
|
|
20240307,172000,82002510,10230,10230,10230,10230,0
|
|
20240307,171900,82002510,10230,10230,10230,10230,0
|
|
20240307,171800,82002510,10230,10230,10230,10230,0
|
|
20240307,171700,82002510,10230,10230,10230,10230,0
|
|
20240307,171600,82002510,10230,10230,10230,10230,0
|
|
20240307,171500,82002510,10230,10230,10230,10230,0
|
|
20240307,171400,82002510,10230,10230,10230,10230,0
|
|
20240307,171300,82002510,10230,10230,10230,10230,0
|
|
20240307,171200,82002510,10230,10230,10230,10230,0
|
|
20240307,171100,82002510,10230,10230,10230,10230,0
|
|
20240307,171000,82002510,10230,10230,10230,10230,0
|
|
20240307,170900,82002510,10230,10230,10230,10230,0
|
|
20240307,170800,82002510,10230,10230,10230,10230,0
|
|
20240307,170700,82002510,10230,10230,10230,10230,211
|
|
20240307,170600,82002510,10230,10230,10230,10230,0
|
|
20240307,170500,82002510,10230,10230,10230,10230,0
|
|
20240307,170400,82002510,10230,10230,10230,10230,0
|
|
20240307,170300,82002510,10230,10230,10230,10230,0
|
|
20240307,170200,82002510,10230,10230,10230,10230,0
|
|
20240307,170100,82002510,10230,10230,10230,10230,0
|
|
20240307,170000,82002510,10230,10230,10230,10230,0
|
|
20240307,165900,82002510,10230,10230,10230,10230,0
|
|
20240307,165800,82002510,10230,10230,10230,10230,0
|
|
20240307,165700,82002510,10230,10230,10230,10230,0
|
|
20240307,165600,82002510,10230,10230,10230,10230,0
|
|
20240307,165500,82002510,10230,10230,10230,10230,0
|
|
20240307,165400,82002510,10230,10230,10230,10230,0
|
|
20240307,165300,82002510,10230,10230,10230,10230,0
|
|
20240307,165200,82002510,10230,10230,10230,10230,0
|
|
20240307,165100,82002510,10230,10230,10230,10230,0
|
|
20240307,165000,82002510,10230,10230,10230,10230,0
|
|
20240307,164900,82002510,10230,10230,10230,10230,0
|
|
20240307,164800,82002510,10230,10230,10230,10230,0
|
|
20240307,164700,82002510,10230,10230,10230,10230,0
|
|
20240307,164600,82002510,10230,10230,10230,10230,0
|
|
20240307,164500,82002510,10230,10230,10230,10230,0
|
|
20240307,164400,82002510,10230,10230,10230,10230,0
|
|
20240307,164300,82002510,10230,10230,10230,10230,0
|
|
20240307,164200,82002510,10230,10230,10230,10230,0
|
|
20240307,164100,82002510,10230,10230,10230,10230,0
|
|
20240307,164000,82002510,10230,10230,10230,10230,0
|
|
20240307,163900,82002510,10230,10230,10230,10230,0
|
|
20240307,163800,82002510,10230,10230,10230,10230,0
|
|
20240307,163700,82002510,10230,10230,10230,10230,211
|
|
20240307,163600,82002510,10230,10230,10230,10230,0
|
|
20240307,163500,82002510,10230,10230,10230,10230,0
|
|
20240307,163400,82002510,10230,10230,10230,10230,0
|
|
20240307,163300,82002510,10230,10230,10230,10230,0
|
|
20240307,163200,82002510,10230,10230,10230,10230,0
|
|
20240307,163100,82002510,10230,10230,10230,10230,0
|
|
20240307,163000,82002510,10230,10230,10230,10230,0
|
|
20240307,162900,82002510,10230,10230,10230,10230,0
|
|
20240307,162800,82002510,10230,10230,10230,10230,0
|
|
20240307,162700,82002510,10230,10230,10230,10230,0
|
|
20240307,162600,82002510,10230,10230,10230,10230,0
|
|
20240307,162500,82002510,10230,10230,10230,10230,0
|
|
20240307,162400,82002510,10230,10230,10230,10230,0
|
|
20240307,162300,82002510,10230,10230,10230,10230,0
|
|
20240307,162200,82002510,10230,10230,10230,10230,0
|
|
20240307,162100,82002510,10230,10230,10230,10230,0
|
|
20240307,162000,82002510,10230,10230,10230,10230,0
|
|
20240307,161900,82002510,10230,10230,10230,10230,0
|
|
20240307,161800,82002510,10230,10230,10230,10230,0
|
|
20240307,161700,82002510,10230,10230,10230,10230,0
|
|
20240307,161600,82002510,10230,10230,10230,10230,0
|
|
20240307,161500,82002510,10230,10230,10230,10230,0
|
|
20240307,161400,82002510,10230,10230,10230,10230,0
|
|
20240307,161300,82002510,10230,10230,10230,10230,0
|
|
20240307,161200,82002510,10230,10230,10230,10230,0
|
|
20240307,161100,82002510,10230,10230,10230,10230,0
|
|
20240307,161000,82002510,10230,10230,10230,10230,0
|
|
20240307,160900,82002510,10230,10230,10230,10230,0
|
|
20240307,160800,82002510,10230,10230,10230,10230,0
|
|
20240307,160700,82002510,10230,10230,10230,10230,211
|
|
20240307,160600,82002510,10230,10230,10230,10230,0
|
|
20240307,160500,82002510,10230,10230,10230,10230,0
|
|
20240307,160400,82002510,10230,10230,10230,10230,0
|
|
20240307,160300,82002510,10230,10230,10230,10230,0
|
|
20240307,160200,82002510,10230,10230,10230,10230,0
|
|
20240307,160100,82002510,10230,10230,10230,10230,0
|
|
20240307,160000,82002510,10230,10230,10230,10230,0
|
|
20240307,155900,82002510,10230,10230,10230,10230,0
|
|
20240307,155800,82002510,10230,10230,10230,10230,0
|
|
20240307,155700,82002510,10230,10230,10230,10230,0
|
|
20240307,155600,82002510,10230,10230,10230,10230,0
|
|
20240307,155500,82002510,10230,10230,10230,10230,0
|
|
20240307,155400,82002510,10230,10230,10230,10230,0
|
|
20240307,155300,82002510,10230,10230,10230,10230,0
|
|
20240307,155200,82002510,10230,10230,10230,10230,0
|
|
20240307,155100,82002510,10230,10230,10230,10230,0
|
|
20240307,155000,82002510,10230,10230,10230,10230,0
|
|
20240307,154900,82002510,10230,10230,10230,10230,0
|
|
20240307,154800,82002510,10230,10230,10230,10230,0
|
|
20240307,154700,82002510,10230,10230,10230,10230,0
|
|
20240307,154600,82002510,10230,10230,10230,10230,0
|
|
20240307,154500,82002510,10230,10230,10230,10230,0
|
|
20240307,154400,82002510,10230,10230,10230,10230,0
|
|
20240307,154300,82002510,10230,10230,10230,10230,0
|
|
20240307,154200,82002510,10230,10230,10230,10230,0
|
|
20240307,154100,82002510,10230,10230,10230,10230,0
|
|
20240307,154000,82002510,10230,10230,10230,10230,0
|
|
20240307,153900,82002510,10230,10230,10230,10230,0
|
|
20240307,153800,82002510,10230,10230,10230,10230,0
|
|
20240307,153700,82002510,10230,10230,10230,10230,211
|
|
20240307,153600,82002510,10230,10230,10230,10230,0
|
|
20240307,153500,82002510,10230,10230,10230,10230,0
|
|
20240307,153400,82002510,10230,10230,10230,10230,0
|
|
20240307,153300,82002510,10230,10230,10230,10230,0
|
|
20240307,153200,82002510,10230,10230,10230,10230,0
|
|
20240307,153100,82002510,10230,10230,10230,10230,0
|
|
20240307,153000,82002510,10230,10230,10230,10230,211
|
|
20240307,152900,79843980,10120,10120,10120,10120,0
|
|
20240307,152800,79843980,10120,10120,10120,10120,0
|
|
20240307,152700,79843980,10120,10120,10120,10120,0
|
|
20240307,152600,79843980,10120,10120,10120,10120,0
|
|
20240307,152500,79843980,10120,10120,10120,10120,0
|
|
20240307,152400,79843980,10120,10120,10120,10120,0
|
|
20240307,152300,79843980,10120,10120,10120,10120,0
|
|
20240307,152200,79843980,10120,10120,10120,10120,0
|
|
20240307,152100,79843980,10120,10120,10120,10120,0
|
|
20240307,152000,79843980,10120,10120,10120,10120,0
|
|
20240307,151900,79843980,10120,10230,10230,10120,118
|
|
20240307,151800,78638820,10230,10230,10230,10230,1
|
|
20240307,151700,78628590,10140,10140,10140,10140,2
|
|
20240307,151600,78608310,10140,10120,10140,10120,26
|
|
20240307,151500,78345170,10120,10120,10140,10110,129
|
|
20240307,151400,77039400,10120,10120,10120,10120,0
|
|
20240307,151300,77039400,10120,10120,10120,10120,0
|
|
20240307,151200,77039400,10120,10120,10120,10120,1
|
|
20240307,151100,77029280,10110,10110,10110,10110,0
|
|
20240307,151000,77029280,10110,10110,10110,10110,22
|
|
20240307,150900,76806860,10120,10120,10120,10120,1
|
|
20240307,150800,76796740,10120,10120,10120,10120,2
|
|
20240307,150700,76776500,10120,10120,10120,10120,0
|
|
20240307,150600,76776500,10120,10120,10120,10120,1
|
|
20240307,150500,76766380,10120,10120,10120,10120,0
|
|
20240307,150400,76766380,10120,10120,10120,10120,1
|
|
20240307,150300,76756260,10120,10120,10120,10120,0
|
|
20240307,150200,76756260,10120,10120,10120,10120,1
|
|
20240307,150100,76746140,10120,10120,10120,10120,0
|
|
20240307,150000,76746140,10120,10120,10120,10120,1
|
|
20240307,145900,76736020,10110,10110,10110,10110,0
|
|
20240307,145800,76736020,10110,10110,10110,10110,0
|
|
20240307,145700,76736020,10110,10110,10110,10110,7
|
|
20240307,145600,76665250,10110,10110,10110,10110,2
|
|
20240307,145500,76645030,10100,10100,10100,10100,0
|
|
20240307,145400,76645030,10100,10100,10100,10100,71
|
|
20240307,145300,75927930,10110,10110,10110,10110,1
|
|
20240307,145200,75917820,10110,10110,10110,10110,1
|
|
20240307,145100,75907710,10110,10110,10110,10110,0
|
|
20240307,145000,75907710,10110,10110,10110,10110,0
|
|
20240307,144900,75907710,10110,10110,10110,10110,0
|
|
20240307,144800,75907710,10110,10110,10110,10110,0
|
|
20240307,144700,75907710,10110,10110,10110,10110,2
|
|
20240307,144600,75887490,10110,10110,10110,10110,0
|
|
20240307,144500,75887490,10110,10110,10110,10110,0
|
|
20240307,144400,75887490,10110,10110,10110,10110,65
|
|
20240307,144300,75230340,10110,10110,10110,10110,0
|
|
20240307,144200,75230340,10110,10110,10110,10110,0
|
|
20240307,144100,75230340,10110,10110,10110,10110,1
|
|
20240307,144000,75220230,10090,10100,10100,10090,1050
|
|
20240307,143900,64616600,10100,10120,10120,10100,16
|
|
20240307,143800,64454860,10130,10130,10130,10130,11
|
|
20240307,143700,64343430,10140,10140,10140,10140,0
|
|
20240307,143600,64343430,10140,10140,10140,10140,0
|
|
20240307,143500,64343430,10140,10140,10140,10140,1
|
|
20240307,143400,64333290,10130,10130,10130,10130,0
|
|
20240307,143300,64333290,10130,10130,10130,10130,0
|
|
20240307,143200,64333290,10130,10130,10130,10130,0
|
|
20240307,143100,64333290,10130,10130,10130,10130,0
|
|
20240307,143000,64333290,10130,10130,10130,10130,0
|
|
20240307,142900,64333290,10130,10130,10130,10130,0
|
|
20240307,142800,64333290,10130,10130,10130,10130,0
|
|
20240307,142700,64333290,10130,10130,10130,10130,0
|
|
20240307,142600,64333290,10130,10130,10130,10130,0
|
|
20240307,142500,64333290,10130,10130,10130,10130,0
|
|
20240307,142400,64333290,10130,10130,10130,10130,0
|
|
20240307,142300,64333290,10130,10130,10130,10130,0
|
|
20240307,142200,64333290,10130,10130,10130,10130,0
|
|
20240307,142100,64333290,10130,10130,10130,10130,0
|
|
20240307,142000,64333290,10130,10130,10130,10130,0
|
|
20240307,141900,64333290,10130,10130,10130,10130,0
|
|
20240307,141800,64333290,10130,10130,10130,10130,0
|
|
20240307,141700,64333290,10130,10130,10130,10130,0
|
|
20240307,141600,64333290,10130,10130,10130,10130,0
|
|
20240307,141500,64333290,10130,10130,10130,10130,0
|
|
20240307,141400,64333290,10130,10130,10130,10130,0
|
|
20240307,141300,64333290,10130,10130,10130,10130,0
|
|
20240307,141200,64333290,10130,10130,10130,10130,0
|
|
20240307,141100,64333290,10130,10130,10130,10130,0
|
|
20240307,141000,64333290,10130,10130,10130,10130,0
|
|
20240307,140900,64333290,10130,10130,10130,10130,61
|
|
20240307,140800,63715360,10130,10130,10130,10130,0
|
|
20240307,140700,63715360,10130,10130,10130,10130,1
|
|
20240307,140600,63705230,10100,10100,10100,10100,0
|
|
20240307,140500,63705230,10100,10100,10100,10100,0
|
|
20240307,140400,63705230,10100,10100,10100,10100,0
|
|
20240307,140300,63705230,10100,10100,10100,10100,0
|
|
20240307,140200,63705230,10100,10100,10100,10100,0
|
|
20240307,140100,63705230,10100,10100,10100,10100,0
|
|
20240307,140000,63705230,10100,10100,10100,10100,0
|
|
20240307,135900,63705230,10100,10100,10100,10100,0
|
|
20240307,135800,63705230,10100,10100,10100,10100,0
|
|
20240307,135700,63705230,10100,10100,10100,10100,0
|
|
20240307,135600,63705230,10100,10100,10100,10100,0
|
|
20240307,135500,63705230,10100,10100,10100,10100,0
|
|
20240307,135400,63705230,10100,10100,10100,10100,0
|
|
20240307,135300,63705230,10100,10100,10100,10100,0
|
|
20240307,135200,63705230,10100,10100,10100,10100,0
|
|
20240307,135100,63705230,10100,10100,10100,10100,65
|
|
20240307,135000,63048730,10100,10100,10100,10100,0
|
|
20240307,134900,63048730,10100,10100,10100,10100,53
|
|
20240307,134800,62513430,10100,10100,10100,10100,0
|
|
20240307,134700,62513430,10100,10100,10100,10100,0
|
|
20240307,134600,62513430,10100,10100,10100,10100,0
|
|
20240307,134500,62513430,10100,10100,10100,10100,0
|
|
20240307,134400,62513430,10100,10100,10100,10100,24
|
|
20240307,134300,62271030,10130,10130,10130,10130,1
|
|
20240307,134200,62260900,10140,10140,10140,10140,0
|
|
20240307,134100,62260900,10140,10140,10140,10140,0
|
|
20240307,134000,62260900,10140,10140,10140,10140,0
|
|
20240307,133900,62260900,10140,10140,10140,10140,0
|
|
20240307,133800,62260900,10140,10140,10140,10140,0
|
|
20240307,133700,62260900,10140,10140,10140,10140,0
|
|
20240307,133600,62260900,10140,10140,10140,10140,0
|
|
20240307,133500,62260900,10140,10140,10140,10140,0
|
|
20240307,133400,62260900,10140,10140,10140,10140,0
|
|
20240307,133300,62260900,10140,10140,10140,10140,0
|
|
20240307,133200,62260900,10140,10140,10140,10140,0
|
|
20240307,133100,62260900,10140,10140,10140,10140,0
|
|
20240307,133000,62260900,10140,10140,10140,10140,0
|
|
20240307,132900,62260900,10140,10140,10140,10140,0
|
|
20240307,132800,62260900,10140,10140,10140,10140,0
|
|
20240307,132700,62260900,10140,10140,10140,10140,0
|
|
20240307,132600,62260900,10140,10140,10140,10140,0
|
|
20240307,132500,62260900,10140,10140,10140,10140,0
|
|
20240307,132400,62260900,10140,10140,10140,10140,0
|
|
20240307,132300,62260900,10140,10140,10140,10140,0
|
|
20240307,132200,62260900,10140,10140,10140,10140,0
|
|
20240307,132100,62260900,10140,10140,10140,10140,0
|
|
20240307,132000,62260900,10140,10140,10140,10140,0
|
|
20240307,131900,62260900,10140,10140,10140,10140,0
|
|
20240307,131800,62260900,10140,10140,10140,10140,0
|
|
20240307,131700,62260900,10140,10120,10140,10120,90
|
|
20240307,131600,61349060,10120,10120,10120,10120,0
|
|
20240307,131500,61349060,10120,10120,10120,10120,0
|
|
20240307,131400,61349060,10120,10120,10120,10120,0
|
|
20240307,131300,61349060,10120,10120,10120,10120,0
|
|
20240307,131200,61349060,10120,10120,10120,10120,50
|
|
20240307,131100,60843060,10120,10120,10120,10120,201
|
|
20240307,131000,58808940,10090,10090,10090,10090,0
|
|
20240307,130900,58808940,10090,10090,10090,10090,0
|
|
20240307,130800,58808940,10090,10090,10090,10090,0
|
|
20240307,130700,58808940,10090,10090,10090,10090,0
|
|
20240307,130600,58808940,10090,10090,10090,10090,0
|
|
20240307,130500,58808940,10090,10090,10090,10090,0
|
|
20240307,130400,58808940,10090,10090,10090,10090,0
|
|
20240307,130300,58808940,10090,10090,10090,10090,0
|
|
20240307,130200,58808940,10090,10090,10090,10090,38
|
|
20240307,130100,58425520,10120,10120,10120,10120,0
|
|
20240307,130000,58425520,10120,10120,10120,10120,1
|
|
20240307,125900,58415400,10120,10120,10120,10120,0
|
|
20240307,125800,58415400,10120,10120,10120,10120,0
|
|
20240307,125700,58415400,10120,10120,10120,10120,0
|
|
20240307,125600,58415400,10120,10120,10120,10120,0
|
|
20240307,125500,58415400,10120,10120,10120,10120,0
|
|
20240307,125400,58415400,10120,10120,10120,10120,0
|
|
20240307,125300,58415400,10120,10120,10120,10120,0
|
|
20240307,125200,58415400,10120,10120,10120,10120,0
|
|
20240307,125100,58415400,10120,10120,10120,10120,0
|
|
20240307,125000,58415400,10120,10120,10120,10120,0
|
|
20240307,124900,58415400,10120,10120,10120,10120,0
|
|
20240307,124800,58415400,10120,10120,10120,10120,0
|
|
20240307,124700,58415400,10120,10120,10120,10120,0
|
|
20240307,124600,58415400,10120,10120,10120,10120,0
|
|
20240307,124500,58415400,10120,10120,10120,10120,0
|
|
20240307,124400,58415400,10120,10120,10120,10120,0
|
|
20240307,124300,58415400,10120,10120,10120,10120,0
|
|
20240307,124200,58415400,10120,10120,10120,10120,0
|
|
20240307,124100,58415400,10120,10120,10120,10120,0
|
|
20240307,124000,58415400,10120,10120,10120,10120,0
|
|
20240307,123900,58415400,10120,10120,10120,10120,0
|
|
20240307,123800,58415400,10120,10120,10120,10120,0
|
|
20240307,123700,58415400,10120,10120,10120,10120,0
|
|
20240307,123600,58415400,10120,10120,10120,10120,0
|
|
20240307,123500,58415400,10120,10120,10120,10120,0
|
|
20240307,123400,58415400,10120,10120,10120,10120,0
|
|
20240307,123300,58415400,10120,10120,10120,10120,0
|
|
20240307,123200,58415400,10120,10120,10120,10120,0
|
|
20240307,123100,58415400,10120,10120,10120,10120,0
|
|
20240307,123000,58415400,10120,10120,10120,10120,0
|
|
20240307,122900,58415400,10120,10120,10120,10120,0
|
|
20240307,122800,58415400,10120,10120,10120,10120,0
|
|
20240307,122700,58415400,10120,10120,10120,10120,0
|
|
20240307,122600,58415400,10120,10120,10120,10120,0
|
|
20240307,122500,58415400,10120,10120,10120,10120,0
|
|
20240307,122400,58415400,10120,10120,10120,10120,0
|
|
20240307,122300,58415400,10120,10120,10120,10120,0
|
|
20240307,122200,58415400,10120,10120,10120,10120,0
|
|
20240307,122100,58415400,10120,10120,10120,10120,0
|
|
20240307,122000,58415400,10120,10120,10120,10120,0
|
|
20240307,121900,58415400,10120,10120,10120,10120,0
|
|
20240307,121800,58415400,10120,10120,10120,10120,1
|
|
20240307,121700,58405280,10120,10120,10120,10120,0
|
|
20240307,121600,58405280,10120,10120,10120,10120,1
|
|
20240307,121500,58395160,10090,10090,10090,10090,81
|
|
20240307,121400,57577870,10120,10120,10120,10120,0
|
|
20240307,121300,57577870,10120,10120,10120,10120,0
|
|
20240307,121200,57577870,10120,10120,10120,10120,0
|
|
20240307,121100,57577870,10120,10120,10120,10120,0
|
|
20240307,121000,57577870,10120,10120,10120,10120,0
|
|
20240307,120900,57577870,10120,10120,10120,10120,10
|
|
20240307,120800,57476670,10090,10090,10090,10090,0
|
|
20240307,120700,57476670,10090,10090,10090,10090,0
|
|
20240307,120600,57476670,10090,10110,10110,10090,68
|
|
20240307,120500,56790060,10120,10120,10120,10120,0
|
|
20240307,120400,56790060,10120,10120,10120,10120,0
|
|
20240307,120300,56790060,10120,10120,10120,10120,0
|
|
20240307,120200,56790060,10120,10120,10120,10120,0
|
|
20240307,120100,56790060,10120,10120,10120,10120,0
|
|
20240307,120000,56790060,10120,10120,10120,10120,0
|
|
20240307,115900,56790060,10120,10120,10120,10120,0
|
|
20240307,115800,56790060,10120,10120,10120,10120,0
|
|
20240307,115700,56790060,10120,10120,10120,10120,0
|
|
20240307,115600,56790060,10120,10120,10120,10120,0
|
|
20240307,115500,56790060,10120,10120,10120,10120,0
|
|
20240307,115400,56790060,10120,10120,10120,10120,0
|
|
20240307,115300,56790060,10120,10120,10120,10120,0
|
|
20240307,115200,56790060,10120,10120,10120,10120,0
|
|
20240307,115100,56790060,10120,10120,10120,10120,0
|
|
20240307,115000,56790060,10120,10120,10120,10120,0
|
|
20240307,114900,56790060,10120,10120,10120,10120,0
|
|
20240307,114800,56790060,10120,10120,10120,10120,0
|
|
20240307,114700,56790060,10120,10120,10120,10120,0
|
|
20240307,114600,56790060,10120,10120,10120,10120,0
|
|
20240307,114500,56790060,10120,10120,10120,10120,1
|
|
20240307,114400,56779940,10130,10130,10130,10130,0
|
|
20240307,114300,56779940,10130,10130,10130,10130,0
|
|
20240307,114200,56779940,10130,10130,10130,10130,0
|
|
20240307,114100,56779940,10130,10130,10130,10130,0
|
|
20240307,114000,56779940,10130,10130,10130,10130,0
|
|
20240307,113900,56779940,10130,10130,10130,10130,0
|
|
20240307,113800,56779940,10130,10130,10130,10130,0
|
|
20240307,113700,56779940,10130,10130,10130,10130,0
|
|
20240307,113600,56779940,10130,10130,10130,10130,0
|
|
20240307,113500,56779940,10130,10130,10130,10130,0
|
|
20240307,113400,56779940,10130,10130,10130,10130,0
|
|
20240307,113300,56779940,10130,10110,10130,10110,125
|
|
20240307,113200,55516170,10130,10130,10130,10130,1
|
|
20240307,113100,55506040,10130,10130,10130,10130,0
|
|
20240307,113000,55506040,10130,10130,10130,10130,0
|
|
20240307,112900,55506040,10130,10130,10130,10130,0
|
|
20240307,112800,55506040,10130,10130,10130,10130,10
|
|
20240307,112700,55404740,10130,10130,10130,10130,0
|
|
20240307,112600,55404740,10130,10130,10130,10130,0
|
|
20240307,112500,55404740,10130,10130,10130,10130,0
|
|
20240307,112400,55404740,10130,10130,10130,10130,0
|
|
20240307,112300,55404740,10130,10130,10130,10130,0
|
|
20240307,112200,55404740,10130,10130,10130,10130,0
|
|
20240307,112100,55404740,10130,10130,10130,10130,0
|
|
20240307,112000,55404740,10130,10130,10130,10130,1
|
|
20240307,111900,55394610,10130,10130,10130,10130,0
|
|
20240307,111800,55394610,10130,10130,10130,10130,0
|
|
20240307,111700,55394610,10130,10130,10130,10130,0
|
|
20240307,111600,55394610,10130,10130,10130,10130,0
|
|
20240307,111500,55394610,10130,10130,10130,10130,0
|
|
20240307,111400,55394610,10130,10130,10130,10130,0
|
|
20240307,111300,55394610,10130,10130,10130,10130,0
|
|
20240307,111200,55394610,10130,10130,10130,10130,0
|
|
20240307,111100,55394610,10130,10130,10130,10130,0
|
|
20240307,111000,55394610,10130,10130,10130,10130,0
|
|
20240307,110900,55394610,10130,10130,10130,10130,0
|
|
20240307,110800,55394610,10130,10130,10130,10130,0
|
|
20240307,110700,55394610,10130,10130,10130,10130,0
|
|
20240307,110600,55394610,10130,10130,10130,10130,0
|
|
20240307,110500,55394610,10130,10130,10130,10130,0
|
|
20240307,110400,55394610,10130,10130,10130,10130,32
|
|
20240307,110300,55070450,10110,10110,10110,10110,0
|
|
20240307,110200,55070450,10110,10110,10110,10110,0
|
|
20240307,110100,55070450,10110,10110,10110,10110,0
|
|
20240307,110000,55070450,10110,10110,10110,10110,0
|
|
20240307,105900,55070450,10110,10110,10110,10110,0
|
|
20240307,105800,55070450,10110,10110,10110,10110,0
|
|
20240307,105700,55070450,10110,10110,10110,10110,0
|
|
20240307,105600,55070450,10110,10110,10110,10110,3
|
|
20240307,105500,55040120,10110,10110,10110,10110,47
|
|
20240307,105400,54564950,10130,10130,10130,10130,0
|
|
20240307,105300,54564950,10130,10130,10130,10130,0
|
|
20240307,105200,54564950,10130,10130,10130,10130,0
|
|
20240307,105100,54564950,10130,10130,10130,10130,0
|
|
20240307,105000,54564950,10130,10130,10130,10130,0
|
|
20240307,104900,54564950,10130,10130,10130,10130,0
|
|
20240307,104800,54564950,10130,10130,10130,10130,0
|
|
20240307,104700,54564950,10130,10130,10130,10130,0
|
|
20240307,104600,54564950,10130,10130,10130,10130,0
|
|
20240307,104500,54564950,10130,10130,10130,10130,0
|
|
20240307,104400,54564950,10130,10130,10130,10130,0
|
|
20240307,104300,54564950,10130,10130,10130,10130,0
|
|
20240307,104200,54564950,10130,10130,10130,10130,0
|
|
20240307,104100,54564950,10130,10130,10130,10130,5
|
|
20240307,104000,54514300,10130,10130,10130,10130,0
|
|
20240307,103900,54514300,10130,10130,10130,10130,0
|
|
20240307,103800,54514300,10130,10130,10130,10130,0
|
|
20240307,103700,54514300,10130,10130,10130,10130,0
|
|
20240307,103600,54514300,10130,10130,10130,10130,0
|
|
20240307,103500,54514300,10130,10130,10130,10130,0
|
|
20240307,103400,54514300,10130,10130,10130,10130,0
|
|
20240307,103300,54514300,10130,10130,10130,10130,0
|
|
20240307,103200,54514300,10130,10130,10130,10130,0
|
|
20240307,103100,54514300,10130,10130,10130,10130,0
|
|
20240307,103000,54514300,10130,10130,10130,10130,0
|
|
20240307,102900,54514300,10130,10130,10130,10130,0
|
|
20240307,102800,54514300,10130,10130,10130,10130,0
|
|
20240307,102700,54514300,10130,10130,10130,10130,0
|
|
20240307,102600,54514300,10130,10130,10130,10130,1
|
|
20240307,102500,54504170,10110,10110,10110,10110,0
|
|
20240307,102400,54504170,10110,10110,10110,10110,0
|
|
20240307,102300,54504170,10110,10110,10110,10110,0
|
|
20240307,102200,54504170,10110,10110,10110,10110,0
|
|
20240307,102100,54504170,10110,10110,10110,10110,332
|
|
20240307,102000,51147650,10090,10090,10090,10090,0
|
|
20240307,101900,51147650,10090,10100,10100,10090,108
|
|
20240307,101800,50057440,10100,10100,10100,10100,3
|
|
20240307,101700,50027140,10090,10090,10090,10090,0
|
|
20240307,101600,50027140,10090,10090,10090,10090,0
|
|
20240307,101500,50027140,10090,10090,10090,10090,0
|
|
20240307,101400,50027140,10090,10090,10090,10090,0
|
|
20240307,101300,50027140,10090,10090,10090,10090,0
|
|
20240307,101200,50027140,10090,10090,10090,10090,0
|
|
20240307,101100,50027140,10090,10090,10090,10090,0
|
|
20240307,101000,50027140,10090,10090,10090,10090,0
|
|
20240307,100900,50027140,10090,10110,10130,10090,964
|
|
20240307,100800,40279130,10100,10100,10100,10100,0
|
|
20240307,100700,40279130,10100,10100,10100,10100,0
|
|
20240307,100600,40279130,10100,10100,10100,10100,0
|
|
20240307,100500,40279130,10100,10100,10100,10100,56
|
|
20240307,100400,39713530,10100,10100,10100,10100,0
|
|
20240307,100300,39713530,10100,10100,10100,10100,0
|
|
20240307,100200,39713530,10100,10100,10100,10100,2
|
|
20240307,100100,39693330,10110,10110,10110,10110,0
|
|
20240307,100000,39693330,10110,10110,10110,10110,10
|
|
20240307,095900,39592230,10110,10110,10110,10110,0
|
|
20240307,095800,39592230,10110,10110,10110,10110,1
|
|
20240307,095700,39582120,10100,10100,10100,10100,585
|
|
20240307,095600,33673620,10110,10110,10110,10110,0
|
|
20240307,095500,33673620,10110,10140,10140,10110,1826
|
|
20240307,095400,15197080,10130,10130,10130,10130,81
|
|
20240307,095300,14376550,10120,10120,10120,10120,0
|
|
20240307,095200,14376550,10120,10120,10120,10120,0
|
|
20240307,095100,14376550,10120,10120,10120,10120,0
|
|
20240307,095000,14376550,10120,10120,10120,10120,0
|
|
20240307,094900,14376550,10120,10120,10120,10120,0
|
|
20240307,094800,14376550,10120,10120,10120,10120,9
|
|
20240307,094700,14285470,10120,10120,10120,10120,8
|
|
20240307,094600,14204510,10120,10120,10120,10120,166
|
|
20240307,094500,12524590,10120,10120,10120,10120,0
|
|
20240307,094400,12524590,10120,10120,10120,10120,0
|
|
20240307,094300,12524590,10120,10120,10120,10120,0
|
|
20240307,094200,12524590,10120,10120,10120,10120,0
|
|
20240307,094100,12524590,10120,10120,10120,10120,0
|
|
20240307,094000,12524590,10120,10120,10120,10120,0
|
|
20240307,093900,12524590,10120,10120,10120,10120,96
|
|
20240307,093800,11553070,10130,10130,10130,10130,0
|
|
20240307,093700,11553070,10130,10130,10130,10130,0
|
|
20240307,093600,11553070,10130,10130,10130,10130,0
|
|
20240307,093500,11553070,10130,10130,10130,10130,3
|
|
20240307,093400,11522680,10130,10130,10130,10130,0
|
|
20240307,093300,11522680,10130,10130,10130,10130,1
|
|
20240307,093200,11512550,10130,10130,10130,10130,0
|
|
20240307,093100,11512550,10130,10130,10130,10130,0
|
|
20240307,093000,11512550,10130,10130,10130,10130,1
|
|
20240307,092900,11502420,10120,10120,10120,10120,0
|
|
20240307,092800,11502420,10120,10120,10120,10120,0
|
|
20240307,092700,11502420,10120,10120,10120,10120,0
|
|
20240307,092600,11502420,10120,10120,10120,10120,0
|
|
20240307,092500,11502420,10120,10120,10120,10120,2
|
|
20240307,092400,11482180,10120,10120,10120,10120,1
|
|
20240307,092300,11472060,10130,10130,10130,10130,0
|
|
20240307,092200,11472060,10130,10130,10130,10130,50
|
|
20240307,092100,10965560,10130,10120,10130,10120,505
|
|
20240307,092000,5849950,10120,10130,10130,10120,397
|
|
20240307,091900,1831420,10110,10110,10110,10110,0
|
|
20240307,091800,1831420,10110,10110,10110,10110,0
|
|
20240307,091700,1831420,10110,10110,10110,10110,0
|
|
20240307,091600,1831420,10110,10150,10150,10110,30
|
|
20240307,091500,1527500,10250,10250,10250,10250,0
|
|
20240307,091400,1527500,10250,10250,10250,10250,0
|
|
20240307,091300,1527500,10250,10250,10250,10250,0
|
|
20240307,091200,1527500,10250,10250,10250,10250,0
|
|
20240307,091100,1527500,10250,10250,10250,10250,34
|
|
20240307,091000,1179000,10250,10250,10250,10250,2
|
|
20240307,090900,1158500,10250,10250,10250,10250,0
|
|
20240307,090800,1158500,10250,10250,10250,10250,0
|
|
20240307,090700,1158500,10250,10260,10260,10250,109
|
|
20240307,090600,41120,10260,10260,10260,10260,0
|
|
20240307,090500,41120,10260,10260,10260,10260,0
|
|
20240307,090400,41120,10260,10260,10260,10260,1
|
|
20240307,090300,30860,10260,10260,10260,10260,2
|
|
20240307,090200,10340,10340,10340,10340,10340,0
|
|
20240307,090100,10340,10340,10340,10340,10340,0
|
|
20240307,090000,10340,10340,10340,10340,10340,1
|