580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,183700,91441130,10180,10180,10180,10180,484
|
|
20240312,183600,91441130,10180,10180,10180,10180,0
|
|
20240312,183500,91441130,10180,10180,10180,10180,0
|
|
20240312,183400,91441130,10180,10180,10180,10180,0
|
|
20240312,183300,91441130,10180,10180,10180,10180,0
|
|
20240312,183200,91441130,10180,10180,10180,10180,0
|
|
20240312,183100,91441130,10180,10180,10180,10180,0
|
|
20240312,183000,91441130,10180,10180,10180,10180,0
|
|
20240312,182900,91441130,10180,10180,10180,10180,0
|
|
20240312,182800,91441130,10180,10180,10180,10180,0
|
|
20240312,182700,91441130,10180,10180,10180,10180,0
|
|
20240312,182600,91441130,10180,10180,10180,10180,0
|
|
20240312,182500,91441130,10180,10180,10180,10180,0
|
|
20240312,182400,91441130,10180,10180,10180,10180,0
|
|
20240312,182300,91441130,10180,10180,10180,10180,0
|
|
20240312,182200,91441130,10180,10180,10180,10180,0
|
|
20240312,182100,91441130,10180,10180,10180,10180,0
|
|
20240312,182000,91441130,10180,10180,10180,10180,0
|
|
20240312,181900,91441130,10180,10180,10180,10180,0
|
|
20240312,181800,91441130,10180,10180,10180,10180,0
|
|
20240312,181700,91441130,10180,10180,10180,10180,0
|
|
20240312,181600,91441130,10180,10180,10180,10180,0
|
|
20240312,181500,91441130,10180,10180,10180,10180,0
|
|
20240312,181400,91441130,10180,10180,10180,10180,0
|
|
20240312,181300,91441130,10180,10180,10180,10180,0
|
|
20240312,181200,91441130,10180,10180,10180,10180,0
|
|
20240312,181100,91441130,10180,10180,10180,10180,0
|
|
20240312,181000,91441130,10180,10180,10180,10180,0
|
|
20240312,180900,91441130,10180,10180,10180,10180,0
|
|
20240312,180800,91441130,10180,10180,10180,10180,0
|
|
20240312,180700,91441130,10180,10180,10180,10180,484
|
|
20240312,180600,91441130,10180,10180,10180,10180,0
|
|
20240312,180500,91441130,10180,10180,10180,10180,0
|
|
20240312,180400,91441130,10180,10180,10180,10180,0
|
|
20240312,180300,91441130,10180,10180,10180,10180,0
|
|
20240312,180200,91441130,10180,10180,10180,10180,0
|
|
20240312,180100,91441130,10180,10180,10180,10180,0
|
|
20240312,180000,91441130,10180,10180,10180,10180,0
|
|
20240312,175900,91441130,10180,10180,10180,10180,0
|
|
20240312,175800,91441130,10180,10180,10180,10180,0
|
|
20240312,175700,91441130,10180,10180,10180,10180,0
|
|
20240312,175600,91441130,10180,10180,10180,10180,0
|
|
20240312,175500,91441130,10180,10180,10180,10180,0
|
|
20240312,175400,91441130,10180,10180,10180,10180,0
|
|
20240312,175300,91441130,10180,10180,10180,10180,0
|
|
20240312,175200,91441130,10180,10180,10180,10180,0
|
|
20240312,175100,91441130,10180,10180,10180,10180,0
|
|
20240312,175000,91441130,10180,10180,10180,10180,0
|
|
20240312,174900,91441130,10180,10180,10180,10180,0
|
|
20240312,174800,91441130,10180,10180,10180,10180,0
|
|
20240312,174700,91441130,10180,10180,10180,10180,0
|
|
20240312,174600,91441130,10180,10180,10180,10180,0
|
|
20240312,174500,91441130,10180,10180,10180,10180,0
|
|
20240312,174400,91441130,10180,10180,10180,10180,0
|
|
20240312,174300,91441130,10180,10180,10180,10180,0
|
|
20240312,174200,91441130,10180,10180,10180,10180,0
|
|
20240312,174100,91441130,10180,10180,10180,10180,0
|
|
20240312,174000,91441130,10180,10180,10180,10180,0
|
|
20240312,173900,91441130,10180,10180,10180,10180,0
|
|
20240312,173800,91441130,10180,10180,10180,10180,0
|
|
20240312,173700,91441130,10180,10180,10180,10180,484
|
|
20240312,173600,91441130,10180,10180,10180,10180,0
|
|
20240312,173500,91441130,10180,10180,10180,10180,0
|
|
20240312,173400,91441130,10180,10180,10180,10180,0
|
|
20240312,173300,91441130,10180,10180,10180,10180,0
|
|
20240312,173200,91441130,10180,10180,10180,10180,0
|
|
20240312,173100,91441130,10180,10180,10180,10180,0
|
|
20240312,173000,91441130,10180,10180,10180,10180,0
|
|
20240312,172900,91441130,10180,10180,10180,10180,0
|
|
20240312,172800,91441130,10180,10180,10180,10180,0
|
|
20240312,172700,91441130,10180,10180,10180,10180,0
|
|
20240312,172600,91441130,10180,10180,10180,10180,0
|
|
20240312,172500,91441130,10180,10180,10180,10180,0
|
|
20240312,172400,91441130,10180,10180,10180,10180,0
|
|
20240312,172300,91441130,10180,10180,10180,10180,0
|
|
20240312,172200,91441130,10180,10180,10180,10180,0
|
|
20240312,172100,91441130,10180,10180,10180,10180,0
|
|
20240312,172000,91441130,10180,10180,10180,10180,0
|
|
20240312,171900,91441130,10180,10180,10180,10180,0
|
|
20240312,171800,91441130,10180,10180,10180,10180,0
|
|
20240312,171700,91441130,10180,10180,10180,10180,0
|
|
20240312,171600,91441130,10180,10180,10180,10180,0
|
|
20240312,171500,91441130,10180,10180,10180,10180,0
|
|
20240312,171400,91441130,10180,10180,10180,10180,0
|
|
20240312,171300,91441130,10180,10180,10180,10180,0
|
|
20240312,171200,91441130,10180,10180,10180,10180,0
|
|
20240312,171100,91441130,10180,10180,10180,10180,0
|
|
20240312,171000,91441130,10180,10180,10180,10180,0
|
|
20240312,170900,91441130,10180,10180,10180,10180,0
|
|
20240312,170800,91441130,10180,10180,10180,10180,0
|
|
20240312,170700,91441130,10180,10180,10180,10180,484
|
|
20240312,170600,91441130,10180,10180,10180,10180,0
|
|
20240312,170500,91441130,10180,10180,10180,10180,0
|
|
20240312,170400,91441130,10180,10180,10180,10180,0
|
|
20240312,170300,91441130,10180,10180,10180,10180,0
|
|
20240312,170200,91441130,10180,10180,10180,10180,0
|
|
20240312,170100,91441130,10180,10180,10180,10180,0
|
|
20240312,170000,91441130,10180,10180,10180,10180,0
|
|
20240312,165900,91441130,10180,10180,10180,10180,0
|
|
20240312,165800,91441130,10180,10180,10180,10180,0
|
|
20240312,165700,91441130,10180,10180,10180,10180,0
|
|
20240312,165600,91441130,10180,10180,10180,10180,0
|
|
20240312,165500,91441130,10180,10180,10180,10180,0
|
|
20240312,165400,91441130,10180,10180,10180,10180,0
|
|
20240312,165300,91441130,10180,10180,10180,10180,0
|
|
20240312,165200,91441130,10180,10180,10180,10180,0
|
|
20240312,165100,91441130,10180,10180,10180,10180,0
|
|
20240312,165000,91441130,10180,10180,10180,10180,0
|
|
20240312,164900,91441130,10180,10180,10180,10180,0
|
|
20240312,164800,91441130,10180,10180,10180,10180,0
|
|
20240312,164700,91441130,10180,10180,10180,10180,0
|
|
20240312,164600,91441130,10180,10180,10180,10180,0
|
|
20240312,164500,91441130,10180,10180,10180,10180,0
|
|
20240312,164400,91441130,10180,10180,10180,10180,0
|
|
20240312,164300,91441130,10180,10180,10180,10180,0
|
|
20240312,164200,91441130,10180,10180,10180,10180,0
|
|
20240312,164100,91441130,10180,10180,10180,10180,0
|
|
20240312,164000,91441130,10180,10180,10180,10180,0
|
|
20240312,163900,91441130,10180,10180,10180,10180,0
|
|
20240312,163800,91441130,10180,10180,10180,10180,0
|
|
20240312,163700,91441130,10180,10180,10180,10180,484
|
|
20240312,163600,91441130,10180,10180,10180,10180,0
|
|
20240312,163500,91441130,10180,10180,10180,10180,0
|
|
20240312,163400,91441130,10180,10180,10180,10180,0
|
|
20240312,163300,91441130,10180,10180,10180,10180,0
|
|
20240312,163200,91441130,10180,10180,10180,10180,0
|
|
20240312,163100,91441130,10180,10180,10180,10180,0
|
|
20240312,163000,91441130,10180,10180,10180,10180,0
|
|
20240312,162900,91441130,10180,10180,10180,10180,0
|
|
20240312,162800,91441130,10180,10180,10180,10180,0
|
|
20240312,162700,91441130,10180,10180,10180,10180,0
|
|
20240312,162600,91441130,10180,10180,10180,10180,0
|
|
20240312,162500,91441130,10180,10180,10180,10180,0
|
|
20240312,162400,91441130,10180,10180,10180,10180,0
|
|
20240312,162300,91441130,10180,10180,10180,10180,0
|
|
20240312,162200,91441130,10180,10180,10180,10180,0
|
|
20240312,162100,91441130,10180,10180,10180,10180,0
|
|
20240312,162000,91441130,10180,10180,10180,10180,0
|
|
20240312,161900,91441130,10180,10180,10180,10180,0
|
|
20240312,161800,91441130,10180,10180,10180,10180,0
|
|
20240312,161700,91441130,10180,10180,10180,10180,0
|
|
20240312,161600,91441130,10180,10180,10180,10180,0
|
|
20240312,161500,91441130,10180,10180,10180,10180,0
|
|
20240312,161400,91441130,10180,10180,10180,10180,0
|
|
20240312,161300,91441130,10180,10180,10180,10180,0
|
|
20240312,161200,91441130,10180,10180,10180,10180,0
|
|
20240312,161100,91441130,10180,10180,10180,10180,0
|
|
20240312,161000,91441130,10180,10180,10180,10180,0
|
|
20240312,160900,91441130,10180,10180,10180,10180,0
|
|
20240312,160800,91441130,10180,10180,10180,10180,0
|
|
20240312,160700,91441130,10180,10180,10180,10180,484
|
|
20240312,160600,91441130,10180,10180,10180,10180,0
|
|
20240312,160500,91441130,10180,10180,10180,10180,0
|
|
20240312,160400,91441130,10180,10180,10180,10180,0
|
|
20240312,160300,91441130,10180,10180,10180,10180,0
|
|
20240312,160200,91441130,10180,10180,10180,10180,0
|
|
20240312,160100,91441130,10180,10180,10180,10180,0
|
|
20240312,160000,91441130,10180,10180,10180,10180,0
|
|
20240312,155900,91441130,10180,10180,10180,10180,0
|
|
20240312,155800,91441130,10180,10180,10180,10180,0
|
|
20240312,155700,91441130,10180,10180,10180,10180,0
|
|
20240312,155600,91441130,10180,10180,10180,10180,0
|
|
20240312,155500,91441130,10180,10180,10180,10180,0
|
|
20240312,155400,91441130,10180,10180,10180,10180,0
|
|
20240312,155300,91441130,10180,10180,10180,10180,0
|
|
20240312,155200,91441130,10180,10180,10180,10180,0
|
|
20240312,155100,91441130,10180,10180,10180,10180,0
|
|
20240312,155000,91441130,10180,10180,10180,10180,0
|
|
20240312,154900,91441130,10180,10180,10180,10180,0
|
|
20240312,154800,91441130,10180,10180,10180,10180,0
|
|
20240312,154700,91441130,10180,10180,10180,10180,0
|
|
20240312,154600,91441130,10180,10180,10180,10180,0
|
|
20240312,154500,91441130,10180,10180,10180,10180,0
|
|
20240312,154400,91441130,10180,10180,10180,10180,0
|
|
20240312,154300,91441130,10180,10180,10180,10180,0
|
|
20240312,154200,91441130,10180,10180,10180,10180,0
|
|
20240312,154100,91441130,10180,10180,10180,10180,0
|
|
20240312,154000,91441130,10180,10180,10180,10180,0
|
|
20240312,153900,91441130,10180,10180,10180,10180,0
|
|
20240312,153800,91441130,10180,10180,10180,10180,0
|
|
20240312,153700,91441130,10180,10180,10180,10180,484
|
|
20240312,153600,91441130,10180,10180,10180,10180,0
|
|
20240312,153500,91441130,10180,10180,10180,10180,0
|
|
20240312,153400,91441130,10180,10180,10180,10180,0
|
|
20240312,153300,91441130,10180,10180,10180,10180,0
|
|
20240312,153200,91441130,10180,10180,10180,10180,0
|
|
20240312,153100,91441130,10180,10180,10180,10180,0
|
|
20240312,153000,91441130,10180,10180,10180,10180,484
|
|
20240312,152900,86514010,10140,10140,10140,10140,0
|
|
20240312,152800,86514010,10140,10140,10140,10140,0
|
|
20240312,152700,86514010,10140,10140,10140,10140,0
|
|
20240312,152600,86514010,10140,10140,10140,10140,0
|
|
20240312,152500,86514010,10140,10140,10140,10140,0
|
|
20240312,152400,86514010,10140,10140,10140,10140,0
|
|
20240312,152300,86514010,10140,10140,10140,10140,0
|
|
20240312,152200,86514010,10140,10140,10140,10140,0
|
|
20240312,152100,86514010,10140,10140,10140,10140,0
|
|
20240312,152000,86514010,10140,10140,10140,10140,0
|
|
20240312,151900,86514010,10140,10140,10140,10130,22
|
|
20240312,151800,86290940,10140,10140,10140,10140,104
|
|
20240312,151700,85236380,10140,10160,10160,10140,31
|
|
20240312,151600,84921440,10170,10140,10170,10140,610
|
|
20240312,151500,78723990,10140,10140,10140,10140,0
|
|
20240312,151400,78723990,10140,10140,10140,10140,1
|
|
20240312,151300,78713850,10150,10150,10150,10150,0
|
|
20240312,151200,78713850,10150,10150,10150,10150,0
|
|
20240312,151100,78713850,10150,10150,10150,10150,0
|
|
20240312,151000,78713850,10150,10150,10150,10150,2
|
|
20240312,150900,78693550,10160,10160,10160,10160,170
|
|
20240312,150800,76966350,10160,10160,10160,10160,10
|
|
20240312,150700,76864750,10200,10200,10200,10200,0
|
|
20240312,150600,76864750,10200,10160,10200,10160,35
|
|
20240312,150500,76508120,10190,10160,10200,10160,3
|
|
20240312,150400,76477570,10190,10190,10190,10190,0
|
|
20240312,150300,76477570,10190,10160,10200,10160,3
|
|
20240312,150200,76447020,10200,10160,10200,10160,3
|
|
20240312,150100,76416460,10190,10190,10190,10190,0
|
|
20240312,150000,76416460,10190,10190,10190,10190,0
|
|
20240312,145900,76416460,10190,10200,10200,10150,3
|
|
20240312,145800,76385920,10150,10150,10190,10150,19
|
|
20240312,145700,76192910,10190,10150,10190,10150,2
|
|
20240312,145600,76172570,10190,10150,10190,10150,201
|
|
20240312,145500,74128400,10170,10170,10170,10170,0
|
|
20240312,145400,74128400,10170,10170,10170,10170,0
|
|
20240312,145300,74128400,10170,10170,10170,10170,0
|
|
20240312,145200,74128400,10170,10170,10170,10170,0
|
|
20240312,145100,74128400,10170,10150,10170,10150,13
|
|
20240312,145000,73996210,10140,10140,10140,10140,0
|
|
20240312,144900,73996210,10140,10140,10140,10140,0
|
|
20240312,144800,73996210,10140,10140,10140,10140,51
|
|
20240312,144700,73479070,10140,10140,10140,10140,0
|
|
20240312,144600,73479070,10140,10160,10160,10140,193
|
|
20240312,144500,71521420,10160,10160,10160,10160,1
|
|
20240312,144400,71511260,10160,10160,10160,10160,1
|
|
20240312,144300,71501100,10160,10160,10160,10160,11
|
|
20240312,144200,71389340,10160,10160,10160,10160,1
|
|
20240312,144100,71379180,10160,10170,10170,10160,330
|
|
20240312,144000,68026360,10180,10180,10180,10180,0
|
|
20240312,143900,68026360,10180,10180,10180,10180,0
|
|
20240312,143800,68026360,10180,10180,10180,10180,1
|
|
20240312,143700,68016180,10180,10180,10180,10180,0
|
|
20240312,143600,68016180,10180,10180,10180,10180,0
|
|
20240312,143500,68016180,10180,10180,10180,10180,0
|
|
20240312,143400,68016180,10180,10180,10180,10180,0
|
|
20240312,143300,68016180,10180,10180,10180,10180,0
|
|
20240312,143200,68016180,10180,10180,10180,10180,0
|
|
20240312,143100,68016180,10180,10180,10180,10180,0
|
|
20240312,143000,68016180,10180,10180,10180,10180,0
|
|
20240312,142900,68016180,10180,10180,10180,10180,0
|
|
20240312,142800,68016180,10180,10180,10180,10180,1
|
|
20240312,142700,68006000,10180,10180,10180,10180,0
|
|
20240312,142600,68006000,10180,10180,10180,10180,46
|
|
20240312,142500,67537720,10180,10180,10180,10180,0
|
|
20240312,142400,67537720,10180,10180,10180,10180,0
|
|
20240312,142300,67537720,10180,10180,10180,10180,1
|
|
20240312,142200,67527540,10180,10180,10180,10180,0
|
|
20240312,142100,67527540,10180,10180,10180,10180,0
|
|
20240312,142000,67527540,10180,10180,10180,10180,1
|
|
20240312,141900,67517360,10180,10180,10180,10180,0
|
|
20240312,141800,67517360,10180,10180,10180,10180,0
|
|
20240312,141700,67517360,10180,10180,10180,10180,1
|
|
20240312,141600,67507180,10180,10180,10180,10180,0
|
|
20240312,141500,67507180,10180,10180,10180,10180,1
|
|
20240312,141400,67497000,10180,10180,10180,10180,19
|
|
20240312,141300,67303580,10180,10180,10180,10180,0
|
|
20240312,141200,67303580,10180,10180,10180,10180,0
|
|
20240312,141100,67303580,10180,10180,10180,10180,0
|
|
20240312,141000,67303580,10180,10180,10180,10180,0
|
|
20240312,140900,67303580,10180,10180,10180,10180,0
|
|
20240312,140800,67303580,10180,10180,10180,10180,0
|
|
20240312,140700,67303580,10180,10180,10180,10180,0
|
|
20240312,140600,67303580,10180,10180,10180,10180,1
|
|
20240312,140500,67293400,10180,10180,10180,10180,0
|
|
20240312,140400,67293400,10180,10180,10180,10180,0
|
|
20240312,140300,67293400,10180,10180,10180,10180,0
|
|
20240312,140200,67293400,10180,10180,10180,10180,0
|
|
20240312,140100,67293400,10180,10180,10180,10180,1
|
|
20240312,140000,67283220,10180,10180,10180,10180,5
|
|
20240312,135900,67232320,10180,10180,10180,10180,0
|
|
20240312,135800,67232320,10180,10180,10180,10180,0
|
|
20240312,135700,67232320,10180,10180,10180,10180,0
|
|
20240312,135600,67232320,10180,10180,10180,10180,19
|
|
20240312,135500,67038900,10180,10180,10180,10180,0
|
|
20240312,135400,67038900,10180,10180,10180,10180,0
|
|
20240312,135300,67038900,10180,10180,10180,10180,1
|
|
20240312,135200,67028720,10180,10180,10180,10180,1
|
|
20240312,135100,67018540,10180,10180,10180,10180,0
|
|
20240312,135000,67018540,10180,10180,10180,10180,149
|
|
20240312,134900,65501720,10170,10170,10170,10170,0
|
|
20240312,134800,65501720,10170,10170,10170,10170,200
|
|
20240312,134700,63467720,10150,10150,10150,10150,49
|
|
20240312,134600,62970370,10160,10160,10160,10160,0
|
|
20240312,134500,62970370,10160,10160,10160,10160,199
|
|
20240312,134400,60948530,10160,10160,10160,10160,0
|
|
20240312,134300,60948530,10160,10160,10160,10160,0
|
|
20240312,134200,60948530,10160,10160,10160,10160,0
|
|
20240312,134100,60948530,10160,10160,10160,10160,0
|
|
20240312,134000,60948530,10160,10160,10160,10160,0
|
|
20240312,133900,60948530,10160,10160,10160,10160,0
|
|
20240312,133800,60948530,10160,10160,10160,10160,0
|
|
20240312,133700,60948530,10160,10160,10160,10160,0
|
|
20240312,133600,60948530,10160,10160,10160,10160,0
|
|
20240312,133500,60948530,10160,10160,10160,10160,0
|
|
20240312,133400,60948530,10160,10160,10160,10160,0
|
|
20240312,133300,60948530,10160,10160,10160,10160,0
|
|
20240312,133200,60948530,10160,10160,10160,10160,0
|
|
20240312,133100,60948530,10160,10160,10160,10160,0
|
|
20240312,133000,60948530,10160,10160,10160,10160,0
|
|
20240312,132900,60948530,10160,10160,10160,10160,1
|
|
20240312,132800,60938370,10170,10170,10170,10170,0
|
|
20240312,132700,60938370,10170,10170,10170,10170,0
|
|
20240312,132600,60938370,10170,10170,10170,10170,0
|
|
20240312,132500,60938370,10170,10170,10170,10170,0
|
|
20240312,132400,60938370,10170,10170,10170,10170,0
|
|
20240312,132300,60938370,10170,10170,10170,10170,0
|
|
20240312,132200,60938370,10170,10170,10170,10170,0
|
|
20240312,132100,60938370,10170,10170,10170,10170,0
|
|
20240312,132000,60938370,10170,10170,10170,10170,0
|
|
20240312,131900,60938370,10170,10170,10170,10170,0
|
|
20240312,131800,60938370,10170,10170,10170,10170,50
|
|
20240312,131700,60429870,10160,10160,10160,10160,0
|
|
20240312,131600,60429870,10160,10160,10160,10160,0
|
|
20240312,131500,60429870,10160,10160,10160,10160,0
|
|
20240312,131400,60429870,10160,10160,10160,10160,0
|
|
20240312,131300,60429870,10160,10160,10160,10160,0
|
|
20240312,131200,60429870,10160,10160,10160,10160,0
|
|
20240312,131100,60429870,10160,10160,10160,10160,0
|
|
20240312,131000,60429870,10160,10160,10160,10160,0
|
|
20240312,130900,60429870,10160,10160,10160,10160,0
|
|
20240312,130800,60429870,10160,10160,10160,10160,0
|
|
20240312,130700,60429870,10160,10160,10160,10160,21
|
|
20240312,130600,60216510,10170,10170,10170,10170,0
|
|
20240312,130500,60216510,10170,10170,10170,10170,0
|
|
20240312,130400,60216510,10170,10170,10170,10170,0
|
|
20240312,130300,60216510,10170,10170,10170,10170,0
|
|
20240312,130200,60216510,10170,10170,10170,10170,0
|
|
20240312,130100,60216510,10170,10170,10170,10170,0
|
|
20240312,130000,60216510,10170,10170,10170,10170,0
|
|
20240312,125900,60216510,10170,10170,10170,10170,0
|
|
20240312,125800,60216510,10170,10170,10170,10170,0
|
|
20240312,125700,60216510,10170,10170,10170,10170,0
|
|
20240312,125600,60216510,10170,10170,10170,10170,0
|
|
20240312,125500,60216510,10170,10170,10170,10170,0
|
|
20240312,125400,60216510,10170,10170,10170,10170,0
|
|
20240312,125300,60216510,10170,10170,10170,10170,0
|
|
20240312,125200,60216510,10170,10170,10170,10170,0
|
|
20240312,125100,60216510,10170,10170,10170,10170,0
|
|
20240312,125000,60216510,10170,10170,10170,10170,0
|
|
20240312,124900,60216510,10170,10170,10170,10170,0
|
|
20240312,124800,60216510,10170,10170,10170,10170,0
|
|
20240312,124700,60216510,10170,10170,10170,10170,63
|
|
20240312,124600,59575800,10180,10180,10180,10180,0
|
|
20240312,124500,59575800,10180,10180,10180,10180,0
|
|
20240312,124400,59575800,10180,10180,10180,10180,0
|
|
20240312,124300,59575800,10180,10180,10180,10180,0
|
|
20240312,124200,59575800,10180,10180,10180,10180,100
|
|
20240312,124100,58557800,10170,10170,10170,10170,0
|
|
20240312,124000,58557800,10170,10170,10170,10170,0
|
|
20240312,123900,58557800,10170,10170,10170,10170,0
|
|
20240312,123800,58557800,10170,10170,10170,10170,0
|
|
20240312,123700,58557800,10170,10170,10170,10170,0
|
|
20240312,123600,58557800,10170,10170,10170,10170,0
|
|
20240312,123500,58557800,10170,10170,10170,10170,0
|
|
20240312,123400,58557800,10170,10170,10170,10170,0
|
|
20240312,123300,58557800,10170,10170,10170,10170,0
|
|
20240312,123200,58557800,10170,10170,10170,10170,0
|
|
20240312,123100,58557800,10170,10170,10170,10170,0
|
|
20240312,123000,58557800,10170,10170,10170,10170,2
|
|
20240312,122900,58537460,10170,10170,10170,10170,0
|
|
20240312,122800,58537460,10170,10170,10170,10170,0
|
|
20240312,122700,58537460,10170,10170,10170,10170,0
|
|
20240312,122600,58537460,10170,10170,10170,10170,0
|
|
20240312,122500,58537460,10170,10170,10170,10170,0
|
|
20240312,122400,58537460,10170,10170,10170,10170,136
|
|
20240312,122300,57154340,10150,10150,10150,10150,11
|
|
20240312,122200,57042690,10150,10150,10150,10150,0
|
|
20240312,122100,57042690,10150,10150,10150,10150,1
|
|
20240312,122000,57032540,10150,10150,10150,10150,0
|
|
20240312,121900,57032540,10150,10150,10150,10150,0
|
|
20240312,121800,57032540,10150,10150,10150,10150,0
|
|
20240312,121700,57032540,10150,10150,10150,10150,0
|
|
20240312,121600,57032540,10150,10150,10150,10150,0
|
|
20240312,121500,57032540,10150,10150,10150,10150,0
|
|
20240312,121400,57032540,10150,10150,10150,10150,0
|
|
20240312,121300,57032540,10150,10150,10150,10150,0
|
|
20240312,121200,57032540,10150,10150,10150,10150,0
|
|
20240312,121100,57032540,10150,10150,10150,10150,0
|
|
20240312,121000,57032540,10150,10150,10150,10150,0
|
|
20240312,120900,57032540,10150,10150,10150,10150,0
|
|
20240312,120800,57032540,10150,10150,10150,10150,0
|
|
20240312,120700,57032540,10150,10150,10150,10150,0
|
|
20240312,120600,57032540,10150,10150,10150,10150,149
|
|
20240312,120500,55520190,10160,10160,10160,10160,3
|
|
20240312,120400,55489710,10160,10170,10170,10160,89
|
|
20240312,120300,54585030,10180,10180,10180,10180,0
|
|
20240312,120200,54585030,10180,10180,10180,10180,0
|
|
20240312,120100,54585030,10180,10180,10180,10180,0
|
|
20240312,120000,54585030,10180,10180,10180,10180,0
|
|
20240312,115900,54585030,10180,10180,10180,10180,0
|
|
20240312,115800,54585030,10180,10180,10180,10180,0
|
|
20240312,115700,54585030,10180,10180,10180,10180,0
|
|
20240312,115600,54585030,10180,10180,10180,10180,0
|
|
20240312,115500,54585030,10180,10180,10180,10180,11
|
|
20240312,115400,54473050,10180,10180,10180,10180,9
|
|
20240312,115300,54381430,10170,10170,10170,10170,0
|
|
20240312,115200,54381430,10170,10170,10170,10170,0
|
|
20240312,115100,54381430,10170,10170,10170,10170,0
|
|
20240312,115000,54381430,10170,10170,10170,10170,3
|
|
20240312,114900,54350920,10170,10170,10170,10170,0
|
|
20240312,114800,54350920,10170,10170,10170,10170,0
|
|
20240312,114700,54350920,10170,10170,10170,10170,3
|
|
20240312,114600,54320410,10170,10170,10170,10170,0
|
|
20240312,114500,54320410,10170,10170,10170,10170,0
|
|
20240312,114400,54320410,10170,10170,10170,10170,0
|
|
20240312,114300,54320410,10170,10170,10170,10170,0
|
|
20240312,114200,54320410,10170,10170,10170,10170,3
|
|
20240312,114100,54289900,10170,10170,10170,10170,0
|
|
20240312,114000,54289900,10170,10170,10170,10170,0
|
|
20240312,113900,54289900,10170,10170,10170,10170,0
|
|
20240312,113800,54289900,10170,10170,10170,10170,0
|
|
20240312,113700,54289900,10170,10170,10170,10170,0
|
|
20240312,113600,54289900,10170,10170,10170,10170,0
|
|
20240312,113500,54289900,10170,10170,10170,10170,0
|
|
20240312,113400,54289900,10170,10170,10170,10170,49
|
|
20240312,113300,53791570,10160,10160,10160,10160,0
|
|
20240312,113200,53791570,10160,10160,10160,10160,2
|
|
20240312,113100,53771250,10170,10170,10170,10170,0
|
|
20240312,113000,53771250,10170,10170,10170,10170,0
|
|
20240312,112900,53771250,10170,10170,10170,10170,0
|
|
20240312,112800,53771250,10170,10170,10170,10170,0
|
|
20240312,112700,53771250,10170,10170,10170,10170,0
|
|
20240312,112600,53771250,10170,10170,10170,10170,0
|
|
20240312,112500,53771250,10170,10170,10170,10170,0
|
|
20240312,112400,53771250,10170,10170,10170,10170,0
|
|
20240312,112300,53771250,10170,10170,10170,10170,0
|
|
20240312,112200,53771250,10170,10170,10170,10170,0
|
|
20240312,112100,53771250,10170,10170,10170,10170,0
|
|
20240312,112000,53771250,10170,10170,10170,10170,0
|
|
20240312,111900,53771250,10170,10170,10170,10170,0
|
|
20240312,111800,53771250,10170,10170,10170,10170,0
|
|
20240312,111700,53771250,10170,10170,10170,10170,0
|
|
20240312,111600,53771250,10170,10170,10170,10170,0
|
|
20240312,111500,53771250,10170,10170,10170,10170,0
|
|
20240312,111400,53771250,10170,10170,10170,10170,0
|
|
20240312,111300,53771250,10170,10170,10170,10170,0
|
|
20240312,111200,53771250,10170,10170,10170,10170,27
|
|
20240312,111100,53496660,10170,10170,10170,10170,0
|
|
20240312,111000,53496660,10170,10170,10170,10170,0
|
|
20240312,110900,53496660,10170,10170,10170,10170,0
|
|
20240312,110800,53496660,10170,10170,10170,10170,0
|
|
20240312,110700,53496660,10170,10170,10170,10170,73
|
|
20240312,110600,52754250,10160,10160,10160,10160,0
|
|
20240312,110500,52754250,10160,10160,10160,10160,0
|
|
20240312,110400,52754250,10160,10160,10160,10160,0
|
|
20240312,110300,52754250,10160,10160,10160,10160,0
|
|
20240312,110200,52754250,10160,10160,10160,10160,0
|
|
20240312,110100,52754250,10160,10160,10160,10160,0
|
|
20240312,110000,52754250,10160,10160,10160,10160,0
|
|
20240312,105900,52754250,10160,10160,10160,10160,0
|
|
20240312,105800,52754250,10160,10160,10160,10160,0
|
|
20240312,105700,52754250,10160,10160,10160,10160,0
|
|
20240312,105600,52754250,10160,10160,10160,10160,1
|
|
20240312,105500,52744090,10150,10150,10150,10150,1
|
|
20240312,105400,52733940,10170,10170,10170,10170,0
|
|
20240312,105300,52733940,10170,10170,10170,10170,0
|
|
20240312,105200,52733940,10170,10170,10170,10170,60
|
|
20240312,105100,52123740,10170,10170,10170,10170,0
|
|
20240312,105000,52123740,10170,10170,10170,10170,0
|
|
20240312,104900,52123740,10170,10170,10170,10170,40
|
|
20240312,104800,51716940,10160,10160,10160,10160,0
|
|
20240312,104700,51716940,10160,10160,10160,10160,0
|
|
20240312,104600,51716940,10160,10160,10160,10160,0
|
|
20240312,104500,51716940,10160,10160,10160,10160,0
|
|
20240312,104400,51716940,10160,10160,10160,10160,0
|
|
20240312,104300,51716940,10160,10160,10160,10160,0
|
|
20240312,104200,51716940,10160,10160,10160,10160,0
|
|
20240312,104100,51716940,10160,10160,10160,10160,9
|
|
20240312,104000,51625500,10160,10170,10170,10160,94
|
|
20240312,103900,50669540,10170,10170,10170,10170,0
|
|
20240312,103800,50669540,10170,10170,10170,10170,0
|
|
20240312,103700,50669540,10170,10170,10170,10170,3
|
|
20240312,103600,50639030,10170,10170,10170,10170,3
|
|
20240312,103500,50608520,10170,10180,10180,10170,86
|
|
20240312,103400,49733050,10190,10190,10190,10190,0
|
|
20240312,103300,49733050,10190,10190,10190,10190,0
|
|
20240312,103200,49733050,10190,10190,10190,10190,0
|
|
20240312,103100,49733050,10190,10190,10190,10190,0
|
|
20240312,103000,49733050,10190,10190,10190,10190,0
|
|
20240312,102900,49733050,10190,10190,10190,10190,0
|
|
20240312,102800,49733050,10190,10190,10190,10190,50
|
|
20240312,102700,49223550,10180,10180,10180,10180,0
|
|
20240312,102600,49223550,10180,10180,10180,10180,0
|
|
20240312,102500,49223550,10180,10180,10180,10180,0
|
|
20240312,102400,49223550,10180,10180,10180,10180,0
|
|
20240312,102300,49223550,10180,10180,10180,10180,0
|
|
20240312,102200,49223550,10180,10180,10180,10180,0
|
|
20240312,102100,49223550,10180,10180,10180,10180,0
|
|
20240312,102000,49223550,10180,10180,10180,10180,4
|
|
20240312,101900,49182830,10180,10180,10180,10180,0
|
|
20240312,101800,49182830,10180,10180,10180,10180,0
|
|
20240312,101700,49182830,10180,10180,10180,10180,0
|
|
20240312,101600,49182830,10180,10180,10180,10180,5
|
|
20240312,101500,49131930,10180,10180,10180,10180,0
|
|
20240312,101400,49131930,10180,10180,10180,10180,0
|
|
20240312,101300,49131930,10180,10180,10180,10180,6
|
|
20240312,101200,49070850,10180,10180,10180,10180,388
|
|
20240312,101100,45121010,10180,10180,10180,10180,97
|
|
20240312,101000,44133550,10270,10180,10270,10180,501
|
|
20240312,100900,38999240,10250,10160,10250,10160,85
|
|
20240312,100800,38135540,10160,10160,10160,10160,5
|
|
20240312,100700,38084740,10160,10160,10160,10160,0
|
|
20240312,100600,38084740,10160,10160,10160,10160,0
|
|
20240312,100500,38084740,10160,10160,10160,10160,5
|
|
20240312,100400,38033940,10170,10170,10170,10170,15
|
|
20240312,100300,37881390,10170,10180,10180,10160,131
|
|
20240312,100200,36548170,10250,10250,10250,10180,19
|
|
20240312,100100,36353490,10260,10260,10260,10260,0
|
|
20240312,100000,36353490,10260,10270,10270,10170,14
|
|
20240312,095900,36210090,10280,10180,10280,10180,2
|
|
20240312,095800,36189630,10250,10170,10250,10170,50
|
|
20240312,095700,35678390,10190,10190,10190,10190,0
|
|
20240312,095600,35678390,10190,10190,10190,10190,0
|
|
20240312,095500,35678390,10190,10190,10190,10190,0
|
|
20240312,095400,35678390,10190,10190,10190,10190,0
|
|
20240312,095300,35678390,10190,10190,10190,10190,0
|
|
20240312,095200,35678390,10190,10190,10190,10190,0
|
|
20240312,095100,35678390,10190,10190,10190,10190,0
|
|
20240312,095000,35678390,10190,10190,10190,10190,0
|
|
20240312,094900,35678390,10190,10190,10190,10190,0
|
|
20240312,094800,35678390,10190,10190,10190,10190,0
|
|
20240312,094700,35678390,10190,10190,10190,10190,0
|
|
20240312,094600,35678390,10190,10190,10190,10190,0
|
|
20240312,094500,35678390,10190,10190,10190,10190,0
|
|
20240312,094400,35678390,10190,10190,10190,10190,0
|
|
20240312,094300,35678390,10190,10190,10190,10190,0
|
|
20240312,094200,35678390,10190,10170,10190,10170,2
|
|
20240312,094100,35658030,10160,10160,10160,10160,0
|
|
20240312,094000,35658030,10160,10160,10160,10160,0
|
|
20240312,093900,35658030,10160,10160,10160,10160,0
|
|
20240312,093800,35658030,10160,10160,10160,10160,0
|
|
20240312,093700,35658030,10160,10160,10160,10160,2
|
|
20240312,093600,35637710,10160,10190,10190,10160,59
|
|
20240312,093500,35036560,10190,10190,10190,10190,1
|
|
20240312,093400,35026370,10200,10200,10200,10200,0
|
|
20240312,093300,35026370,10200,10200,10200,10200,0
|
|
20240312,093200,35026370,10200,10200,10200,10200,0
|
|
20240312,093100,35026370,10200,10200,10200,10200,0
|
|
20240312,093000,35026370,10200,10200,10200,10200,0
|
|
20240312,092900,35026370,10200,10170,10200,10170,944
|
|
20240312,092800,25407150,10160,10160,10160,10160,8
|
|
20240312,092700,25325870,10140,10140,10140,10140,1
|
|
20240312,092600,25315730,10170,10170,10170,10170,0
|
|
20240312,092500,25315730,10170,10170,10170,10170,28
|
|
20240312,092400,25030970,10180,10180,10180,10180,98
|
|
20240312,092300,24033330,10140,10140,10140,10140,0
|
|
20240312,092200,24033330,10140,10140,10140,10140,0
|
|
20240312,092100,24033330,10140,10140,10140,10140,0
|
|
20240312,092000,24033330,10140,10140,10140,10140,0
|
|
20240312,091900,24033330,10140,10140,10140,10140,0
|
|
20240312,091800,24033330,10140,10140,10140,10140,0
|
|
20240312,091700,24033330,10140,10140,10140,10140,0
|
|
20240312,091600,24033330,10140,10120,10140,10120,14
|
|
20240312,091500,23891410,10140,10140,10140,10140,0
|
|
20240312,091400,23891410,10140,10140,10140,10140,0
|
|
20240312,091300,23891410,10140,10140,10140,10140,0
|
|
20240312,091200,23891410,10140,10090,10140,10090,62
|
|
20240312,091100,23265400,10090,10080,10110,10080,17
|
|
20240312,091000,23093780,10080,10080,10080,10080,0
|
|
20240312,090900,23093780,10080,10080,10080,10080,1
|
|
20240312,090800,23083700,10120,10160,10160,10050,221
|
|
20240312,090700,20855140,10170,10180,10180,10170,2
|
|
20240312,090600,20834790,10180,10290,10290,10180,2017
|
|
20240312,090500,81620,10290,10290,10290,10290,0
|
|
20240312,090400,81620,10290,10290,10290,10290,0
|
|
20240312,090300,81620,10290,10290,10290,10290,0
|
|
20240312,090200,81620,10290,10290,10290,10290,3
|
|
20240312,090100,50750,10150,10150,10150,10150,0
|
|
20240312,090000,50750,10150,10150,10150,10150,5
|