580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,183700,71751100,10220,10220,10220,10220,122
|
|
20240311,183600,71751100,10220,10220,10220,10220,0
|
|
20240311,183500,71751100,10220,10220,10220,10220,0
|
|
20240311,183400,71751100,10220,10220,10220,10220,0
|
|
20240311,183300,71751100,10220,10220,10220,10220,0
|
|
20240311,183200,71751100,10220,10220,10220,10220,0
|
|
20240311,183100,71751100,10220,10220,10220,10220,0
|
|
20240311,183000,71751100,10220,10220,10220,10220,0
|
|
20240311,182900,71751100,10220,10220,10220,10220,0
|
|
20240311,182800,71751100,10220,10220,10220,10220,0
|
|
20240311,182700,71751100,10220,10220,10220,10220,0
|
|
20240311,182600,71751100,10220,10220,10220,10220,0
|
|
20240311,182500,71751100,10220,10220,10220,10220,0
|
|
20240311,182400,71751100,10220,10220,10220,10220,0
|
|
20240311,182300,71751100,10220,10220,10220,10220,0
|
|
20240311,182200,71751100,10220,10220,10220,10220,0
|
|
20240311,182100,71751100,10220,10220,10220,10220,0
|
|
20240311,182000,71751100,10220,10220,10220,10220,0
|
|
20240311,181900,71751100,10220,10220,10220,10220,0
|
|
20240311,181800,71751100,10220,10220,10220,10220,0
|
|
20240311,181700,71751100,10220,10220,10220,10220,0
|
|
20240311,181600,71751100,10220,10220,10220,10220,0
|
|
20240311,181500,71751100,10220,10220,10220,10220,0
|
|
20240311,181400,71751100,10220,10220,10220,10220,0
|
|
20240311,181300,71751100,10220,10220,10220,10220,0
|
|
20240311,181200,71751100,10220,10220,10220,10220,0
|
|
20240311,181100,71751100,10220,10220,10220,10220,0
|
|
20240311,181000,71751100,10220,10220,10220,10220,0
|
|
20240311,180900,71751100,10220,10220,10220,10220,0
|
|
20240311,180800,71751100,10220,10220,10220,10220,0
|
|
20240311,180700,71751100,10220,10220,10220,10220,122
|
|
20240311,180600,71751100,10220,10220,10220,10220,0
|
|
20240311,180500,71751100,10220,10220,10220,10220,0
|
|
20240311,180400,71751100,10220,10220,10220,10220,0
|
|
20240311,180300,71751100,10220,10220,10220,10220,0
|
|
20240311,180200,71751100,10220,10220,10220,10220,0
|
|
20240311,180100,71751100,10220,10220,10220,10220,0
|
|
20240311,180000,71751100,10220,10220,10220,10220,0
|
|
20240311,175900,71751100,10220,10220,10220,10220,0
|
|
20240311,175800,71751100,10220,10220,10220,10220,0
|
|
20240311,175700,71751100,10220,10220,10220,10220,0
|
|
20240311,175600,71751100,10220,10220,10220,10220,0
|
|
20240311,175500,71751100,10220,10220,10220,10220,0
|
|
20240311,175400,71751100,10220,10220,10220,10220,0
|
|
20240311,175300,71751100,10220,10220,10220,10220,0
|
|
20240311,175200,71751100,10220,10220,10220,10220,0
|
|
20240311,175100,71751100,10220,10220,10220,10220,0
|
|
20240311,175000,71751100,10220,10220,10220,10220,0
|
|
20240311,174900,71751100,10220,10220,10220,10220,0
|
|
20240311,174800,71751100,10220,10220,10220,10220,0
|
|
20240311,174700,71751100,10220,10220,10220,10220,0
|
|
20240311,174600,71751100,10220,10220,10220,10220,0
|
|
20240311,174500,71751100,10220,10220,10220,10220,0
|
|
20240311,174400,71751100,10220,10220,10220,10220,0
|
|
20240311,174300,71751100,10220,10220,10220,10220,0
|
|
20240311,174200,71751100,10220,10220,10220,10220,0
|
|
20240311,174100,71751100,10220,10220,10220,10220,0
|
|
20240311,174000,71751100,10220,10220,10220,10220,0
|
|
20240311,173900,71751100,10220,10220,10220,10220,0
|
|
20240311,173800,71751100,10220,10220,10220,10220,0
|
|
20240311,173700,71751100,10220,10220,10220,10220,122
|
|
20240311,173600,71751100,10220,10220,10220,10220,0
|
|
20240311,173500,71751100,10220,10220,10220,10220,0
|
|
20240311,173400,71751100,10220,10220,10220,10220,0
|
|
20240311,173300,71751100,10220,10220,10220,10220,0
|
|
20240311,173200,71751100,10220,10220,10220,10220,0
|
|
20240311,173100,71751100,10220,10220,10220,10220,0
|
|
20240311,173000,71751100,10220,10220,10220,10220,0
|
|
20240311,172900,71751100,10220,10220,10220,10220,0
|
|
20240311,172800,71751100,10220,10220,10220,10220,0
|
|
20240311,172700,71751100,10220,10220,10220,10220,0
|
|
20240311,172600,71751100,10220,10220,10220,10220,0
|
|
20240311,172500,71751100,10220,10220,10220,10220,0
|
|
20240311,172400,71751100,10220,10220,10220,10220,0
|
|
20240311,172300,71751100,10220,10220,10220,10220,0
|
|
20240311,172200,71751100,10220,10220,10220,10220,0
|
|
20240311,172100,71751100,10220,10220,10220,10220,0
|
|
20240311,172000,71751100,10220,10220,10220,10220,0
|
|
20240311,171900,71751100,10220,10220,10220,10220,0
|
|
20240311,171800,71751100,10220,10220,10220,10220,0
|
|
20240311,171700,71751100,10220,10220,10220,10220,0
|
|
20240311,171600,71751100,10220,10220,10220,10220,0
|
|
20240311,171500,71751100,10220,10220,10220,10220,0
|
|
20240311,171400,71751100,10220,10220,10220,10220,0
|
|
20240311,171300,71751100,10220,10220,10220,10220,0
|
|
20240311,171200,71751100,10220,10220,10220,10220,0
|
|
20240311,171100,71751100,10220,10220,10220,10220,0
|
|
20240311,171000,71751100,10220,10220,10220,10220,0
|
|
20240311,170900,71751100,10220,10220,10220,10220,0
|
|
20240311,170800,71751100,10220,10220,10220,10220,0
|
|
20240311,170700,71751100,10220,10220,10220,10220,122
|
|
20240311,170600,71751100,10220,10220,10220,10220,0
|
|
20240311,170500,71751100,10220,10220,10220,10220,0
|
|
20240311,170400,71751100,10220,10220,10220,10220,0
|
|
20240311,170300,71751100,10220,10220,10220,10220,0
|
|
20240311,170200,71751100,10220,10220,10220,10220,0
|
|
20240311,170100,71751100,10220,10220,10220,10220,0
|
|
20240311,170000,71751100,10220,10220,10220,10220,0
|
|
20240311,165900,71751100,10220,10220,10220,10220,0
|
|
20240311,165800,71751100,10220,10220,10220,10220,0
|
|
20240311,165700,71751100,10220,10220,10220,10220,0
|
|
20240311,165600,71751100,10220,10220,10220,10220,0
|
|
20240311,165500,71751100,10220,10220,10220,10220,0
|
|
20240311,165400,71751100,10220,10220,10220,10220,0
|
|
20240311,165300,71751100,10220,10220,10220,10220,0
|
|
20240311,165200,71751100,10220,10220,10220,10220,0
|
|
20240311,165100,71751100,10220,10220,10220,10220,0
|
|
20240311,165000,71751100,10220,10220,10220,10220,0
|
|
20240311,164900,71751100,10220,10220,10220,10220,0
|
|
20240311,164800,71751100,10220,10220,10220,10220,0
|
|
20240311,164700,71751100,10220,10220,10220,10220,0
|
|
20240311,164600,71751100,10220,10220,10220,10220,0
|
|
20240311,164500,71751100,10220,10220,10220,10220,0
|
|
20240311,164400,71751100,10220,10220,10220,10220,0
|
|
20240311,164300,71751100,10220,10220,10220,10220,0
|
|
20240311,164200,71751100,10220,10220,10220,10220,0
|
|
20240311,164100,71751100,10220,10220,10220,10220,0
|
|
20240311,164000,71751100,10220,10220,10220,10220,0
|
|
20240311,163900,71751100,10220,10220,10220,10220,0
|
|
20240311,163800,71751100,10220,10220,10220,10220,0
|
|
20240311,163700,71751100,10220,10220,10220,10220,122
|
|
20240311,163600,71751100,10220,10220,10220,10220,0
|
|
20240311,163500,71751100,10220,10220,10220,10220,0
|
|
20240311,163400,71751100,10220,10220,10220,10220,0
|
|
20240311,163300,71751100,10220,10220,10220,10220,0
|
|
20240311,163200,71751100,10220,10220,10220,10220,0
|
|
20240311,163100,71751100,10220,10220,10220,10220,0
|
|
20240311,163000,71751100,10220,10220,10220,10220,0
|
|
20240311,162900,71751100,10220,10220,10220,10220,0
|
|
20240311,162800,71751100,10220,10220,10220,10220,0
|
|
20240311,162700,71751100,10220,10220,10220,10220,0
|
|
20240311,162600,71751100,10220,10220,10220,10220,0
|
|
20240311,162500,71751100,10220,10220,10220,10220,0
|
|
20240311,162400,71751100,10220,10220,10220,10220,0
|
|
20240311,162300,71751100,10220,10220,10220,10220,0
|
|
20240311,162200,71751100,10220,10220,10220,10220,0
|
|
20240311,162100,71751100,10220,10220,10220,10220,0
|
|
20240311,162000,71751100,10220,10220,10220,10220,0
|
|
20240311,161900,71751100,10220,10220,10220,10220,0
|
|
20240311,161800,71751100,10220,10220,10220,10220,0
|
|
20240311,161700,71751100,10220,10220,10220,10220,0
|
|
20240311,161600,71751100,10220,10220,10220,10220,0
|
|
20240311,161500,71751100,10220,10220,10220,10220,0
|
|
20240311,161400,71751100,10220,10220,10220,10220,0
|
|
20240311,161300,71751100,10220,10220,10220,10220,0
|
|
20240311,161200,71751100,10220,10220,10220,10220,0
|
|
20240311,161100,71751100,10220,10220,10220,10220,0
|
|
20240311,161000,71751100,10220,10220,10220,10220,0
|
|
20240311,160900,71751100,10220,10220,10220,10220,0
|
|
20240311,160800,71751100,10220,10220,10220,10220,0
|
|
20240311,160700,71751100,10220,10220,10220,10220,122
|
|
20240311,160600,71751100,10220,10220,10220,10220,0
|
|
20240311,160500,71751100,10220,10220,10220,10220,0
|
|
20240311,160400,71751100,10220,10220,10220,10220,0
|
|
20240311,160300,71751100,10220,10220,10220,10220,0
|
|
20240311,160200,71751100,10220,10220,10220,10220,0
|
|
20240311,160100,71751100,10220,10220,10220,10220,0
|
|
20240311,160000,71751100,10220,10220,10220,10220,0
|
|
20240311,155900,71751100,10220,10220,10220,10220,0
|
|
20240311,155800,71751100,10220,10220,10220,10220,0
|
|
20240311,155700,71751100,10220,10220,10220,10220,0
|
|
20240311,155600,71751100,10220,10220,10220,10220,0
|
|
20240311,155500,71751100,10220,10220,10220,10220,0
|
|
20240311,155400,71751100,10220,10220,10220,10220,0
|
|
20240311,155300,71751100,10220,10220,10220,10220,0
|
|
20240311,155200,71751100,10220,10220,10220,10220,0
|
|
20240311,155100,71751100,10220,10220,10220,10220,0
|
|
20240311,155000,71751100,10220,10220,10220,10220,0
|
|
20240311,154900,71751100,10220,10220,10220,10220,0
|
|
20240311,154800,71751100,10220,10220,10220,10220,0
|
|
20240311,154700,71751100,10220,10220,10220,10220,0
|
|
20240311,154600,71751100,10220,10220,10220,10220,0
|
|
20240311,154500,71751100,10220,10220,10220,10220,0
|
|
20240311,154400,71751100,10220,10220,10220,10220,0
|
|
20240311,154300,71751100,10220,10220,10220,10220,0
|
|
20240311,154200,71751100,10220,10220,10220,10220,0
|
|
20240311,154100,71751100,10220,10220,10220,10220,0
|
|
20240311,154000,71751100,10220,10220,10220,10220,0
|
|
20240311,153900,71751100,10220,10220,10220,10220,0
|
|
20240311,153800,71751100,10220,10220,10220,10220,0
|
|
20240311,153700,71751100,10220,10220,10220,10220,122
|
|
20240311,153600,71751100,10220,10220,10220,10220,0
|
|
20240311,153500,71751100,10220,10220,10220,10220,0
|
|
20240311,153400,71751100,10220,10220,10220,10220,0
|
|
20240311,153300,71751100,10220,10220,10220,10220,0
|
|
20240311,153200,71751100,10220,10220,10220,10220,0
|
|
20240311,153100,71751100,10220,10220,10220,10220,0
|
|
20240311,153000,71751100,10220,10220,10220,10220,122
|
|
20240311,152900,70504260,10150,10150,10150,10150,0
|
|
20240311,152800,70504260,10150,10150,10150,10150,0
|
|
20240311,152700,70504260,10150,10150,10150,10150,0
|
|
20240311,152600,70504260,10150,10150,10150,10150,0
|
|
20240311,152500,70504260,10150,10150,10150,10150,0
|
|
20240311,152400,70504260,10150,10150,10150,10150,0
|
|
20240311,152300,70504260,10150,10150,10150,10150,0
|
|
20240311,152200,70504260,10150,10150,10150,10150,0
|
|
20240311,152100,70504260,10150,10150,10150,10150,0
|
|
20240311,152000,70504260,10150,10150,10150,10150,0
|
|
20240311,151900,70504260,10150,10150,10150,10150,55
|
|
20240311,151800,69946010,10150,10150,10150,10150,0
|
|
20240311,151700,69946010,10150,10150,10150,10150,0
|
|
20240311,151600,69946010,10150,10150,10150,10150,0
|
|
20240311,151500,69946010,10150,10150,10150,10150,0
|
|
20240311,151400,69946010,10150,10150,10150,10150,3
|
|
20240311,151300,69915560,10140,10140,10140,10140,0
|
|
20240311,151200,69915560,10140,10140,10140,10140,49
|
|
20240311,151100,69418700,10150,10150,10150,10150,0
|
|
20240311,151000,69418700,10150,10150,10150,10150,2
|
|
20240311,150900,69398400,10140,10150,10150,10140,231
|
|
20240311,150800,67055040,10150,10150,10150,10150,0
|
|
20240311,150700,67055040,10150,10150,10150,10150,0
|
|
20240311,150600,67055040,10150,10150,10150,10150,0
|
|
20240311,150500,67055040,10150,10150,10150,10150,25
|
|
20240311,150400,66801290,10160,10160,10160,10160,0
|
|
20240311,150300,66801290,10160,10160,10160,10160,0
|
|
20240311,150200,66801290,10160,10160,10160,10160,0
|
|
20240311,150100,66801290,10160,10160,10160,10160,0
|
|
20240311,150000,66801290,10160,10150,10160,10150,170
|
|
20240311,145900,65074510,10130,10130,10130,10130,3
|
|
20240311,145800,65044120,10130,10140,10140,10130,92
|
|
20240311,145700,64111270,10140,10140,10140,10140,0
|
|
20240311,145600,64111270,10140,10140,10140,10140,0
|
|
20240311,145500,64111270,10140,10140,10140,10140,0
|
|
20240311,145400,64111270,10140,10140,10140,10140,0
|
|
20240311,145300,64111270,10140,10140,10140,10140,0
|
|
20240311,145200,64111270,10140,10140,10140,10140,0
|
|
20240311,145100,64111270,10140,10140,10140,10140,0
|
|
20240311,145000,64111270,10140,10140,10140,10140,0
|
|
20240311,144900,64111270,10140,10140,10140,10140,0
|
|
20240311,144800,64111270,10140,10140,10140,10140,0
|
|
20240311,144700,64111270,10140,10140,10140,10140,0
|
|
20240311,144600,64111270,10140,10140,10140,10140,30
|
|
20240311,144500,63807070,10140,10130,10140,10130,38
|
|
20240311,144400,63421850,10140,10140,10140,10140,6
|
|
20240311,144300,63361010,10120,10120,10120,10120,0
|
|
20240311,144200,63361010,10120,10120,10120,10120,78
|
|
20240311,144100,62571650,10100,10100,10100,10100,0
|
|
20240311,144000,62571650,10100,10100,10100,10100,0
|
|
20240311,143900,62571650,10100,10100,10100,10100,0
|
|
20240311,143800,62571650,10100,10100,10100,10100,0
|
|
20240311,143700,62571650,10100,10100,10100,10100,0
|
|
20240311,143600,62571650,10100,10100,10100,10100,0
|
|
20240311,143500,62571650,10100,10100,10100,10100,0
|
|
20240311,143400,62571650,10100,10100,10100,10100,0
|
|
20240311,143300,62571650,10100,10100,10100,10100,0
|
|
20240311,143200,62571650,10100,10100,10100,10100,0
|
|
20240311,143100,62571650,10100,10100,10100,10100,0
|
|
20240311,143000,62571650,10100,10100,10100,10100,0
|
|
20240311,142900,62571650,10100,10100,10100,10100,0
|
|
20240311,142800,62571650,10100,10100,10100,10100,15
|
|
20240311,142700,62420150,10110,10110,10110,10110,0
|
|
20240311,142600,62420150,10110,10110,10110,10110,0
|
|
20240311,142500,62420150,10110,10110,10110,10110,0
|
|
20240311,142400,62420150,10110,10110,10110,10110,23
|
|
20240311,142300,62187620,10110,10110,10110,10110,0
|
|
20240311,142200,62187620,10110,10110,10110,10110,0
|
|
20240311,142100,62187620,10110,10110,10110,10110,0
|
|
20240311,142000,62187620,10110,10110,10110,10110,276
|
|
20240311,141900,59397260,10120,10120,10120,10120,0
|
|
20240311,141800,59397260,10120,10120,10120,10120,0
|
|
20240311,141700,59397260,10120,10120,10120,10120,0
|
|
20240311,141600,59397260,10120,10120,10120,10120,0
|
|
20240311,141500,59397260,10120,10120,10120,10120,0
|
|
20240311,141400,59397260,10120,10120,10120,10120,1
|
|
20240311,141300,59387140,10120,10120,10120,10120,0
|
|
20240311,141200,59387140,10120,10120,10120,10120,0
|
|
20240311,141100,59387140,10120,10120,10120,10120,0
|
|
20240311,141000,59387140,10120,10120,10120,10120,0
|
|
20240311,140900,59387140,10120,10120,10120,10120,0
|
|
20240311,140800,59387140,10120,10120,10120,10120,1
|
|
20240311,140700,59377020,10160,10160,10160,10160,0
|
|
20240311,140600,59377020,10160,10160,10160,10160,0
|
|
20240311,140500,59377020,10160,10160,10160,10160,0
|
|
20240311,140400,59377020,10160,10160,10160,10160,5
|
|
20240311,140300,59326220,10110,10110,10110,10110,0
|
|
20240311,140200,59326220,10110,10110,10110,10110,0
|
|
20240311,140100,59326220,10110,10110,10110,10110,0
|
|
20240311,140000,59326220,10110,10110,10110,10110,0
|
|
20240311,135900,59326220,10110,10110,10110,10110,0
|
|
20240311,135800,59326220,10110,10110,10110,10110,0
|
|
20240311,135700,59326220,10110,10110,10110,10110,0
|
|
20240311,135600,59326220,10110,10110,10110,10110,1
|
|
20240311,135500,59316110,10110,10110,10110,10110,0
|
|
20240311,135400,59316110,10110,10110,10110,10110,0
|
|
20240311,135300,59316110,10110,10110,10110,10110,0
|
|
20240311,135200,59316110,10110,10110,10110,10110,0
|
|
20240311,135100,59316110,10110,10110,10110,10110,0
|
|
20240311,135000,59316110,10110,10110,10110,10110,0
|
|
20240311,134900,59316110,10110,10110,10110,10110,0
|
|
20240311,134800,59316110,10110,10110,10110,10110,0
|
|
20240311,134700,59316110,10110,10110,10110,10110,0
|
|
20240311,134600,59316110,10110,10110,10110,10110,0
|
|
20240311,134500,59316110,10110,10110,10110,10110,0
|
|
20240311,134400,59316110,10110,10110,10110,10110,0
|
|
20240311,134300,59316110,10110,10110,10110,10110,0
|
|
20240311,134200,59316110,10110,10110,10110,10110,0
|
|
20240311,134100,59316110,10110,10110,10110,10110,0
|
|
20240311,134000,59316110,10110,10110,10110,10110,0
|
|
20240311,133900,59316110,10110,10110,10110,10110,68
|
|
20240311,133800,58628630,10110,10110,10110,10110,0
|
|
20240311,133700,58628630,10110,10110,10110,10110,0
|
|
20240311,133600,58628630,10110,10110,10110,10110,0
|
|
20240311,133500,58628630,10110,10110,10110,10110,0
|
|
20240311,133400,58628630,10110,10110,10110,10110,0
|
|
20240311,133300,58628630,10110,10110,10110,10110,13
|
|
20240311,133200,58497200,10100,10100,10100,10100,0
|
|
20240311,133100,58497200,10100,10100,10100,10100,0
|
|
20240311,133000,58497200,10100,10100,10100,10100,0
|
|
20240311,132900,58497200,10100,10100,10100,10100,0
|
|
20240311,132800,58497200,10100,10100,10100,10100,0
|
|
20240311,132700,58497200,10100,10100,10100,10100,0
|
|
20240311,132600,58497200,10100,10100,10100,10100,0
|
|
20240311,132500,58497200,10100,10100,10100,10100,0
|
|
20240311,132400,58497200,10100,10100,10100,10100,0
|
|
20240311,132300,58497200,10100,10100,10100,10100,0
|
|
20240311,132200,58497200,10100,10100,10100,10100,0
|
|
20240311,132100,58497200,10100,10120,10120,10100,800
|
|
20240311,132000,50412200,10170,10170,10170,10170,0
|
|
20240311,131900,50412200,10170,10170,10170,10170,0
|
|
20240311,131800,50412200,10170,10170,10170,10170,0
|
|
20240311,131700,50412200,10170,10170,10170,10170,0
|
|
20240311,131600,50412200,10170,10170,10170,10170,0
|
|
20240311,131500,50412200,10170,10170,10170,10170,0
|
|
20240311,131400,50412200,10170,10170,10170,10170,0
|
|
20240311,131300,50412200,10170,10170,10170,10170,0
|
|
20240311,131200,50412200,10170,10170,10170,10170,0
|
|
20240311,131100,50412200,10170,10170,10170,10170,0
|
|
20240311,131000,50412200,10170,10170,10170,10170,0
|
|
20240311,130900,50412200,10170,10170,10170,10170,0
|
|
20240311,130800,50412200,10170,10170,10170,10170,0
|
|
20240311,130700,50412200,10170,10170,10170,10170,0
|
|
20240311,130600,50412200,10170,10170,10170,10170,0
|
|
20240311,130500,50412200,10170,10170,10170,10170,0
|
|
20240311,130400,50412200,10170,10170,10170,10170,0
|
|
20240311,130300,50412200,10170,10170,10170,10170,0
|
|
20240311,130200,50412200,10170,10170,10170,10170,0
|
|
20240311,130100,50412200,10170,10170,10170,10170,0
|
|
20240311,130000,50412200,10170,10170,10170,10170,10
|
|
20240311,125900,50310500,10120,10120,10120,10120,0
|
|
20240311,125800,50310500,10120,10120,10120,10120,0
|
|
20240311,125700,50310500,10120,10120,10120,10120,19
|
|
20240311,125600,50118220,10120,10120,10120,10120,151
|
|
20240311,125500,48590100,10110,10110,10110,10110,0
|
|
20240311,125400,48590100,10110,10110,10110,10110,0
|
|
20240311,125300,48590100,10110,10110,10110,10110,0
|
|
20240311,125200,48590100,10110,10110,10110,10110,0
|
|
20240311,125100,48590100,10110,10110,10110,10110,0
|
|
20240311,125000,48590100,10110,10110,10110,10110,0
|
|
20240311,124900,48590100,10110,10110,10110,10110,0
|
|
20240311,124800,48590100,10110,10110,10110,10110,0
|
|
20240311,124700,48590100,10110,10110,10110,10110,0
|
|
20240311,124600,48590100,10110,10110,10110,10110,0
|
|
20240311,124500,48590100,10110,10110,10110,10110,0
|
|
20240311,124400,48590100,10110,10110,10110,10110,188
|
|
20240311,124300,46689420,10120,10150,10150,10120,308
|
|
20240311,124200,43572080,10140,10140,10140,10140,0
|
|
20240311,124100,43572080,10140,10140,10140,10140,0
|
|
20240311,124000,43572080,10140,10140,10140,10140,0
|
|
20240311,123900,43572080,10140,10140,10140,10140,0
|
|
20240311,123800,43572080,10140,10140,10140,10140,0
|
|
20240311,123700,43572080,10140,10140,10140,10140,0
|
|
20240311,123600,43572080,10140,10140,10140,10140,0
|
|
20240311,123500,43572080,10140,10140,10140,10140,14
|
|
20240311,123400,43430120,10140,10140,10140,10140,0
|
|
20240311,123300,43430120,10140,10140,10140,10140,50
|
|
20240311,123200,42923120,10140,10140,10140,10140,0
|
|
20240311,123100,42923120,10140,10140,10140,10140,0
|
|
20240311,123000,42923120,10140,10140,10140,10140,0
|
|
20240311,122900,42923120,10140,10140,10140,10140,0
|
|
20240311,122800,42923120,10140,10140,10140,10140,0
|
|
20240311,122700,42923120,10140,10140,10140,10140,0
|
|
20240311,122600,42923120,10140,10140,10140,10140,0
|
|
20240311,122500,42923120,10140,10140,10140,10140,0
|
|
20240311,122400,42923120,10140,10140,10140,10140,5
|
|
20240311,122300,42872420,10140,10140,10140,10140,0
|
|
20240311,122200,42872420,10140,10140,10140,10140,0
|
|
20240311,122100,42872420,10140,10140,10140,10140,0
|
|
20240311,122000,42872420,10140,10140,10140,10140,0
|
|
20240311,121900,42872420,10140,10140,10140,10140,0
|
|
20240311,121800,42872420,10140,10140,10140,10140,0
|
|
20240311,121700,42872420,10140,10140,10140,10140,0
|
|
20240311,121600,42872420,10140,10140,10140,10140,0
|
|
20240311,121500,42872420,10140,10140,10140,10140,1
|
|
20240311,121400,42862280,10140,10140,10140,10140,0
|
|
20240311,121300,42862280,10140,10140,10140,10140,0
|
|
20240311,121200,42862280,10140,10140,10140,10140,0
|
|
20240311,121100,42862280,10140,10140,10140,10140,2
|
|
20240311,121000,42842000,10140,10140,10140,10140,100
|
|
20240311,120900,41828000,10140,10140,10150,10140,154
|
|
20240311,120800,40265900,10140,10140,10140,10140,0
|
|
20240311,120700,40265900,10140,10140,10140,10140,0
|
|
20240311,120600,40265900,10140,10140,10140,10140,0
|
|
20240311,120500,40265900,10140,10140,10140,10140,0
|
|
20240311,120400,40265900,10140,10140,10140,10140,0
|
|
20240311,120300,40265900,10140,10140,10140,10140,0
|
|
20240311,120200,40265900,10140,10140,10140,10140,0
|
|
20240311,120100,40265900,10140,10140,10140,10140,0
|
|
20240311,120000,40265900,10140,10140,10140,10140,0
|
|
20240311,115900,40265900,10140,10140,10140,10140,0
|
|
20240311,115800,40265900,10140,10140,10140,10140,9
|
|
20240311,115700,40174640,10130,10130,10130,10130,0
|
|
20240311,115600,40174640,10130,10130,10130,10130,0
|
|
20240311,115500,40174640,10130,10130,10130,10130,0
|
|
20240311,115400,40174640,10130,10130,10130,10130,0
|
|
20240311,115300,40174640,10130,10130,10130,10130,0
|
|
20240311,115200,40174640,10130,10130,10130,10130,1
|
|
20240311,115100,40164510,10130,10130,10130,10130,19
|
|
20240311,115000,39972040,10130,10130,10130,10130,0
|
|
20240311,114900,39972040,10130,10130,10130,10130,0
|
|
20240311,114800,39972040,10130,10130,10130,10130,0
|
|
20240311,114700,39972040,10130,10130,10130,10130,15
|
|
20240311,114600,39820090,10130,10130,10130,10130,0
|
|
20240311,114500,39820090,10130,10130,10130,10130,50
|
|
20240311,114400,39313590,10120,10120,10120,10120,0
|
|
20240311,114300,39313590,10120,10120,10120,10120,0
|
|
20240311,114200,39313590,10120,10120,10120,10120,0
|
|
20240311,114100,39313590,10120,10120,10120,10120,0
|
|
20240311,114000,39313590,10120,10120,10120,10120,0
|
|
20240311,113900,39313590,10120,10120,10120,10120,0
|
|
20240311,113800,39313590,10120,10140,10140,10120,30
|
|
20240311,113700,39009950,10140,10140,10140,10140,0
|
|
20240311,113600,39009950,10140,10140,10140,10140,0
|
|
20240311,113500,39009950,10140,10140,10140,10140,0
|
|
20240311,113400,39009950,10140,10140,10140,10140,0
|
|
20240311,113300,39009950,10140,10140,10140,10140,0
|
|
20240311,113200,39009950,10140,10140,10140,10140,0
|
|
20240311,113100,39009950,10140,10140,10140,10140,0
|
|
20240311,113000,39009950,10140,10140,10140,10140,0
|
|
20240311,112900,39009950,10140,10140,10140,10140,0
|
|
20240311,112800,39009950,10140,10140,10140,10140,48
|
|
20240311,112700,38523230,10120,10120,10120,10120,0
|
|
20240311,112600,38523230,10120,10120,10120,10120,0
|
|
20240311,112500,38523230,10120,10120,10120,10120,0
|
|
20240311,112400,38523230,10120,10120,10140,10120,514
|
|
20240311,112300,33320990,10120,10120,10130,10120,385
|
|
20240311,112200,29423070,10120,10120,10120,10120,748
|
|
20240311,112100,21853310,10120,10120,10120,10120,0
|
|
20240311,112000,21853310,10120,10120,10120,10120,56
|
|
20240311,111900,21286590,10120,10120,10120,10120,4
|
|
20240311,111800,21246110,10120,10120,10120,10120,5
|
|
20240311,111700,21195510,10120,10120,10120,10120,0
|
|
20240311,111600,21195510,10120,10170,10170,10120,20
|
|
20240311,111500,20992930,10100,10100,10100,10100,0
|
|
20240311,111400,20992930,10100,10100,10100,10100,0
|
|
20240311,111300,20992930,10100,10100,10100,10100,0
|
|
20240311,111200,20992930,10100,10100,10100,10100,0
|
|
20240311,111100,20992930,10100,10100,10100,10100,0
|
|
20240311,111000,20992930,10100,10100,10100,10100,0
|
|
20240311,110900,20992930,10100,10100,10100,10100,0
|
|
20240311,110800,20992930,10100,10100,10100,10100,0
|
|
20240311,110700,20992930,10100,10100,10100,10100,0
|
|
20240311,110600,20992930,10100,10100,10100,10100,0
|
|
20240311,110500,20992930,10100,10100,10100,10100,0
|
|
20240311,110400,20992930,10100,10100,10100,10100,0
|
|
20240311,110300,20992930,10100,10100,10100,10100,0
|
|
20240311,110200,20992930,10100,10100,10100,10100,0
|
|
20240311,110100,20992930,10100,10100,10100,10100,0
|
|
20240311,110000,20992930,10100,10100,10100,10100,0
|
|
20240311,105900,20992930,10100,10220,10220,10100,1500
|
|
20240311,105800,5748210,10230,10230,10230,10230,0
|
|
20240311,105700,5748210,10230,10230,10230,10230,0
|
|
20240311,105600,5748210,10230,10230,10230,10230,1
|
|
20240311,105500,5737980,10240,10240,10240,10240,0
|
|
20240311,105400,5737980,10240,10240,10240,10240,0
|
|
20240311,105300,5737980,10240,10240,10240,10240,0
|
|
20240311,105200,5737980,10240,10240,10240,10240,0
|
|
20240311,105100,5737980,10240,10240,10240,10240,0
|
|
20240311,105000,5737980,10240,10240,10240,10240,1
|
|
20240311,104900,5727740,10240,10240,10240,10240,0
|
|
20240311,104800,5727740,10240,10240,10240,10240,0
|
|
20240311,104700,5727740,10240,10240,10240,10240,0
|
|
20240311,104600,5727740,10240,10240,10240,10240,0
|
|
20240311,104500,5727740,10240,10240,10240,10240,0
|
|
20240311,104400,5727740,10240,10240,10240,10240,0
|
|
20240311,104300,5727740,10240,10240,10240,10240,0
|
|
20240311,104200,5727740,10240,10240,10240,10240,0
|
|
20240311,104100,5727740,10240,10240,10240,10240,0
|
|
20240311,104000,5727740,10240,10240,10240,10240,0
|
|
20240311,103900,5727740,10240,10240,10240,10240,0
|
|
20240311,103800,5727740,10240,10240,10240,10240,0
|
|
20240311,103700,5727740,10240,10240,10240,10240,29
|
|
20240311,103600,5430780,10270,10270,10270,10270,0
|
|
20240311,103500,5430780,10270,10270,10270,10270,0
|
|
20240311,103400,5430780,10270,10270,10270,10270,0
|
|
20240311,103300,5430780,10270,10270,10270,10270,0
|
|
20240311,103200,5430780,10270,10270,10270,10270,0
|
|
20240311,103100,5430780,10270,10270,10270,10270,0
|
|
20240311,103000,5430780,10270,10270,10270,10270,0
|
|
20240311,102900,5430780,10270,10270,10270,10270,0
|
|
20240311,102800,5430780,10270,10270,10270,10270,0
|
|
20240311,102700,5430780,10270,10210,10270,10210,4
|
|
20240311,102600,5389820,10200,10200,10200,10200,0
|
|
20240311,102500,5389820,10200,10200,10200,10200,1
|
|
20240311,102400,5379620,10200,10200,10200,10200,0
|
|
20240311,102300,5379620,10200,10200,10200,10200,0
|
|
20240311,102200,5379620,10200,10200,10200,10200,0
|
|
20240311,102100,5379620,10200,10200,10200,10200,0
|
|
20240311,102000,5379620,10200,10200,10200,10200,0
|
|
20240311,101900,5379620,10200,10200,10200,10200,0
|
|
20240311,101800,5379620,10200,10200,10200,10200,0
|
|
20240311,101700,5379620,10200,10200,10200,10200,0
|
|
20240311,101600,5379620,10200,10200,10200,10200,1
|
|
20240311,101500,5369420,10200,10200,10200,10200,0
|
|
20240311,101400,5369420,10200,10200,10200,10200,0
|
|
20240311,101300,5369420,10200,10200,10200,10200,0
|
|
20240311,101200,5369420,10200,10200,10200,10200,0
|
|
20240311,101100,5369420,10200,10200,10200,10200,2
|
|
20240311,101000,5349020,10200,10200,10200,10200,0
|
|
20240311,100900,5349020,10200,10200,10200,10200,0
|
|
20240311,100800,5349020,10200,10200,10200,10200,1
|
|
20240311,100700,5338820,10200,10200,10200,10200,1
|
|
20240311,100600,5328620,10210,10210,10210,10210,0
|
|
20240311,100500,5328620,10210,10210,10210,10210,0
|
|
20240311,100400,5328620,10210,10210,10210,10210,0
|
|
20240311,100300,5328620,10210,10210,10210,10210,0
|
|
20240311,100200,5328620,10210,10210,10210,10210,0
|
|
20240311,100100,5328620,10210,10210,10210,10210,2
|
|
20240311,100000,5308200,10210,10210,10210,10210,0
|
|
20240311,095900,5308200,10210,10210,10210,10210,36
|
|
20240311,095800,4940640,10210,10190,10230,10190,111
|
|
20240311,095700,3805480,10190,10190,10190,10190,0
|
|
20240311,095600,3805480,10190,10190,10190,10190,0
|
|
20240311,095500,3805480,10190,10190,10190,10190,0
|
|
20240311,095400,3805480,10190,10190,10190,10190,0
|
|
20240311,095300,3805480,10190,10190,10190,10190,0
|
|
20240311,095200,3805480,10190,10190,10190,10190,0
|
|
20240311,095100,3805480,10190,10190,10190,10190,0
|
|
20240311,095000,3805480,10190,10190,10190,10190,0
|
|
20240311,094900,3805480,10190,10190,10190,10190,35
|
|
20240311,094800,3448830,10190,10190,10190,10190,2
|
|
20240311,094700,3428450,10190,10190,10190,10190,2
|
|
20240311,094600,3408070,10190,10190,10190,10190,0
|
|
20240311,094500,3408070,10190,10190,10190,10190,2
|
|
20240311,094400,3387690,10190,10190,10190,10190,0
|
|
20240311,094300,3387690,10190,10190,10190,10190,20
|
|
20240311,094200,3183890,10200,10200,10200,10200,1
|
|
20240311,094100,3173690,10190,10190,10190,10190,76
|
|
20240311,094000,2399250,10190,10190,10190,10190,0
|
|
20240311,093900,2399250,10190,10190,10190,10190,0
|
|
20240311,093800,2399250,10190,10190,10190,10190,0
|
|
20240311,093700,2399250,10190,10190,10190,10190,1
|
|
20240311,093600,2389060,10200,10200,10200,10200,1
|
|
20240311,093500,2378860,10200,10200,10200,10200,0
|
|
20240311,093400,2378860,10200,10200,10200,10200,0
|
|
20240311,093300,2378860,10200,10200,10200,10200,1
|
|
20240311,093200,2368660,10220,10220,10220,10220,0
|
|
20240311,093100,2368660,10220,10220,10220,10220,0
|
|
20240311,093000,2368660,10220,10220,10220,10220,0
|
|
20240311,092900,2368660,10220,10220,10220,10220,0
|
|
20240311,092800,2368660,10220,10220,10220,10220,0
|
|
20240311,092700,2368660,10220,10220,10220,10220,0
|
|
20240311,092600,2368660,10220,10220,10220,10220,0
|
|
20240311,092500,2368660,10220,10220,10220,10220,0
|
|
20240311,092400,2368660,10220,10220,10220,10220,0
|
|
20240311,092300,2368660,10220,10220,10220,10220,0
|
|
20240311,092200,2368660,10220,10220,10220,10220,0
|
|
20240311,092100,2368660,10220,10220,10220,10220,0
|
|
20240311,092000,2368660,10220,10220,10220,10220,0
|
|
20240311,091900,2368660,10220,10220,10220,10220,0
|
|
20240311,091800,2368660,10220,10220,10220,10220,0
|
|
20240311,091700,2368660,10220,10220,10220,10220,0
|
|
20240311,091600,2368660,10220,10220,10220,10220,0
|
|
20240311,091500,2368660,10220,10220,10220,10220,0
|
|
20240311,091400,2368660,10220,10220,10220,10220,0
|
|
20240311,091300,2368660,10220,10220,10220,10220,0
|
|
20240311,091200,2368660,10220,10220,10220,10220,0
|
|
20240311,091100,2368660,10220,10220,10220,10220,0
|
|
20240311,091000,2368660,10220,10220,10220,10220,0
|
|
20240311,090900,2368660,10220,10220,10220,10220,0
|
|
20240311,090800,2368660,10220,10220,10220,10220,0
|
|
20240311,090700,2368660,10220,10220,10220,10220,0
|
|
20240311,090600,2368660,10220,10220,10220,10220,0
|
|
20240311,090500,2368660,10220,10220,10220,10220,0
|
|
20240311,090400,2368660,10220,10220,10220,10220,0
|
|
20240311,090300,2368660,10220,10220,10220,10220,0
|
|
20240311,090200,2368660,10220,10210,10220,10210,200
|
|
20240311,090100,325240,10160,10160,10160,10160,30
|
|
20240311,090000,20440,10220,10220,10220,10220,2
|