580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,183700,146474580,10160,10160,10160,10160,1001
|
|
20240313,183600,146474580,10160,10160,10160,10160,0
|
|
20240313,183500,146474580,10160,10160,10160,10160,0
|
|
20240313,183400,146474580,10160,10160,10160,10160,0
|
|
20240313,183300,146474580,10160,10160,10160,10160,0
|
|
20240313,183200,146474580,10160,10160,10160,10160,0
|
|
20240313,183100,146474580,10160,10160,10160,10160,0
|
|
20240313,183000,146474580,10160,10160,10160,10160,0
|
|
20240313,182900,146474580,10160,10160,10160,10160,0
|
|
20240313,182800,146474580,10160,10160,10160,10160,0
|
|
20240313,182700,146474580,10160,10160,10160,10160,0
|
|
20240313,182600,146474580,10160,10160,10160,10160,0
|
|
20240313,182500,146474580,10160,10160,10160,10160,0
|
|
20240313,182400,146474580,10160,10160,10160,10160,0
|
|
20240313,182300,146474580,10160,10160,10160,10160,0
|
|
20240313,182200,146474580,10160,10160,10160,10160,0
|
|
20240313,182100,146474580,10160,10160,10160,10160,0
|
|
20240313,182000,146474580,10160,10160,10160,10160,0
|
|
20240313,181900,146474580,10160,10160,10160,10160,0
|
|
20240313,181800,146474580,10160,10160,10160,10160,0
|
|
20240313,181700,146474580,10160,10160,10160,10160,0
|
|
20240313,181600,146474580,10160,10160,10160,10160,0
|
|
20240313,181500,146474580,10160,10160,10160,10160,0
|
|
20240313,181400,146474580,10160,10160,10160,10160,0
|
|
20240313,181300,146474580,10160,10160,10160,10160,0
|
|
20240313,181200,146474580,10160,10160,10160,10160,0
|
|
20240313,181100,146474580,10160,10160,10160,10160,0
|
|
20240313,181000,146474580,10160,10160,10160,10160,0
|
|
20240313,180900,146474580,10160,10160,10160,10160,0
|
|
20240313,180800,146474580,10160,10160,10160,10160,0
|
|
20240313,180700,146474580,10160,10160,10160,10160,1001
|
|
20240313,180600,146474580,10160,10160,10160,10160,0
|
|
20240313,180500,146474580,10160,10160,10160,10160,0
|
|
20240313,180400,146474580,10160,10160,10160,10160,0
|
|
20240313,180300,146474580,10160,10160,10160,10160,0
|
|
20240313,180200,146474580,10160,10160,10160,10160,0
|
|
20240313,180100,146474580,10160,10160,10160,10160,0
|
|
20240313,180000,146474580,10160,10160,10160,10160,0
|
|
20240313,175900,146474580,10160,10160,10160,10160,0
|
|
20240313,175800,146474580,10160,10160,10160,10160,0
|
|
20240313,175700,146474580,10160,10160,10160,10160,0
|
|
20240313,175600,146474580,10160,10160,10160,10160,0
|
|
20240313,175500,146474580,10160,10160,10160,10160,0
|
|
20240313,175400,146474580,10160,10160,10160,10160,0
|
|
20240313,175300,146474580,10160,10160,10160,10160,0
|
|
20240313,175200,146474580,10160,10160,10160,10160,0
|
|
20240313,175100,146474580,10160,10160,10160,10160,0
|
|
20240313,175000,146474580,10160,10160,10160,10160,0
|
|
20240313,174900,146474580,10160,10160,10160,10160,0
|
|
20240313,174800,146474580,10160,10160,10160,10160,0
|
|
20240313,174700,146474580,10160,10160,10160,10160,0
|
|
20240313,174600,146474580,10160,10160,10160,10160,0
|
|
20240313,174500,146474580,10160,10160,10160,10160,0
|
|
20240313,174400,146474580,10160,10160,10160,10160,0
|
|
20240313,174300,146474580,10160,10160,10160,10160,0
|
|
20240313,174200,146474580,10160,10160,10160,10160,0
|
|
20240313,174100,146474580,10160,10160,10160,10160,0
|
|
20240313,174000,146474580,10160,10160,10160,10160,0
|
|
20240313,173900,146474580,10160,10160,10160,10160,0
|
|
20240313,173800,146474580,10160,10160,10160,10160,0
|
|
20240313,173700,146474580,10160,10160,10160,10160,1001
|
|
20240313,173600,146474580,10160,10160,10160,10160,0
|
|
20240313,173500,146474580,10160,10160,10160,10160,0
|
|
20240313,173400,146474580,10160,10160,10160,10160,0
|
|
20240313,173300,146474580,10160,10160,10160,10160,0
|
|
20240313,173200,146474580,10160,10160,10160,10160,0
|
|
20240313,173100,146474580,10160,10160,10160,10160,0
|
|
20240313,173000,146474580,10160,10160,10160,10160,0
|
|
20240313,172900,146474580,10160,10160,10160,10160,0
|
|
20240313,172800,146474580,10160,10160,10160,10160,0
|
|
20240313,172700,146474580,10160,10160,10160,10160,0
|
|
20240313,172600,146474580,10160,10160,10160,10160,0
|
|
20240313,172500,146474580,10160,10160,10160,10160,0
|
|
20240313,172400,146474580,10160,10160,10160,10160,0
|
|
20240313,172300,146474580,10160,10160,10160,10160,0
|
|
20240313,172200,146474580,10160,10160,10160,10160,0
|
|
20240313,172100,146474580,10160,10160,10160,10160,0
|
|
20240313,172000,146474580,10160,10160,10160,10160,0
|
|
20240313,171900,146474580,10160,10160,10160,10160,0
|
|
20240313,171800,146474580,10160,10160,10160,10160,0
|
|
20240313,171700,146474580,10160,10160,10160,10160,0
|
|
20240313,171600,146474580,10160,10160,10160,10160,0
|
|
20240313,171500,146474580,10160,10160,10160,10160,0
|
|
20240313,171400,146474580,10160,10160,10160,10160,0
|
|
20240313,171300,146474580,10160,10160,10160,10160,0
|
|
20240313,171200,146474580,10160,10160,10160,10160,0
|
|
20240313,171100,146474580,10160,10160,10160,10160,0
|
|
20240313,171000,146474580,10160,10160,10160,10160,0
|
|
20240313,170900,146474580,10160,10160,10160,10160,0
|
|
20240313,170800,146474580,10160,10160,10160,10160,0
|
|
20240313,170700,146474580,10160,10160,10160,10160,1001
|
|
20240313,170600,146474580,10160,10160,10160,10160,0
|
|
20240313,170500,146474580,10160,10160,10160,10160,0
|
|
20240313,170400,146474580,10160,10160,10160,10160,0
|
|
20240313,170300,146474580,10160,10160,10160,10160,0
|
|
20240313,170200,146474580,10160,10160,10160,10160,0
|
|
20240313,170100,146474580,10160,10160,10160,10160,0
|
|
20240313,170000,146474580,10160,10160,10160,10160,0
|
|
20240313,165900,146474580,10160,10160,10160,10160,0
|
|
20240313,165800,146474580,10160,10160,10160,10160,0
|
|
20240313,165700,146474580,10160,10160,10160,10160,0
|
|
20240313,165600,146474580,10160,10160,10160,10160,0
|
|
20240313,165500,146474580,10160,10160,10160,10160,0
|
|
20240313,165400,146474580,10160,10160,10160,10160,0
|
|
20240313,165300,146474580,10160,10160,10160,10160,0
|
|
20240313,165200,146474580,10160,10160,10160,10160,0
|
|
20240313,165100,146474580,10160,10160,10160,10160,0
|
|
20240313,165000,146474580,10160,10160,10160,10160,0
|
|
20240313,164900,146474580,10160,10160,10160,10160,0
|
|
20240313,164800,146474580,10160,10160,10160,10160,0
|
|
20240313,164700,146474580,10160,10160,10160,10160,0
|
|
20240313,164600,146474580,10160,10160,10160,10160,0
|
|
20240313,164500,146474580,10160,10160,10160,10160,0
|
|
20240313,164400,146474580,10160,10160,10160,10160,0
|
|
20240313,164300,146474580,10160,10160,10160,10160,0
|
|
20240313,164200,146474580,10160,10160,10160,10160,0
|
|
20240313,164100,146474580,10160,10160,10160,10160,0
|
|
20240313,164000,146474580,10160,10160,10160,10160,0
|
|
20240313,163900,146474580,10160,10160,10160,10160,0
|
|
20240313,163800,146474580,10160,10160,10160,10160,0
|
|
20240313,163700,146474580,10160,10160,10160,10160,1001
|
|
20240313,163600,146474580,10160,10160,10160,10160,0
|
|
20240313,163500,146474580,10160,10160,10160,10160,0
|
|
20240313,163400,146474580,10160,10160,10160,10160,0
|
|
20240313,163300,146474580,10160,10160,10160,10160,0
|
|
20240313,163200,146474580,10160,10160,10160,10160,0
|
|
20240313,163100,146474580,10160,10160,10160,10160,0
|
|
20240313,163000,146474580,10160,10160,10160,10160,0
|
|
20240313,162900,146474580,10160,10160,10160,10160,0
|
|
20240313,162800,146474580,10160,10160,10160,10160,0
|
|
20240313,162700,146474580,10160,10160,10160,10160,0
|
|
20240313,162600,146474580,10160,10160,10160,10160,0
|
|
20240313,162500,146474580,10160,10160,10160,10160,0
|
|
20240313,162400,146474580,10160,10160,10160,10160,0
|
|
20240313,162300,146474580,10160,10160,10160,10160,0
|
|
20240313,162200,146474580,10160,10160,10160,10160,0
|
|
20240313,162100,146474580,10160,10160,10160,10160,0
|
|
20240313,162000,146474580,10160,10160,10160,10160,0
|
|
20240313,161900,146474580,10160,10160,10160,10160,0
|
|
20240313,161800,146474580,10160,10160,10160,10160,0
|
|
20240313,161700,146474580,10160,10160,10160,10160,0
|
|
20240313,161600,146474580,10160,10160,10160,10160,0
|
|
20240313,161500,146474580,10160,10160,10160,10160,0
|
|
20240313,161400,146474580,10160,10160,10160,10160,0
|
|
20240313,161300,146474580,10160,10160,10160,10160,0
|
|
20240313,161200,146474580,10160,10160,10160,10160,0
|
|
20240313,161100,146474580,10160,10160,10160,10160,0
|
|
20240313,161000,146474580,10160,10160,10160,10160,0
|
|
20240313,160900,146474580,10160,10160,10160,10160,0
|
|
20240313,160800,146474580,10160,10160,10160,10160,0
|
|
20240313,160700,146474580,10160,10160,10160,10160,1001
|
|
20240313,160600,146474580,10160,10160,10160,10160,0
|
|
20240313,160500,146474580,10160,10160,10160,10160,0
|
|
20240313,160400,146474580,10160,10160,10160,10160,0
|
|
20240313,160300,146474580,10160,10160,10160,10160,0
|
|
20240313,160200,146474580,10160,10160,10160,10160,0
|
|
20240313,160100,146474580,10160,10160,10160,10160,0
|
|
20240313,160000,146474580,10160,10160,10160,10160,0
|
|
20240313,155900,146474580,10160,10160,10160,10160,0
|
|
20240313,155800,146474580,10160,10160,10160,10160,0
|
|
20240313,155700,146474580,10160,10160,10160,10160,0
|
|
20240313,155600,146474580,10160,10160,10160,10160,0
|
|
20240313,155500,146474580,10160,10160,10160,10160,0
|
|
20240313,155400,146474580,10160,10160,10160,10160,0
|
|
20240313,155300,146474580,10160,10160,10160,10160,0
|
|
20240313,155200,146474580,10160,10160,10160,10160,0
|
|
20240313,155100,146474580,10160,10160,10160,10160,0
|
|
20240313,155000,146474580,10160,10160,10160,10160,0
|
|
20240313,154900,146474580,10160,10160,10160,10160,0
|
|
20240313,154800,146474580,10160,10160,10160,10160,0
|
|
20240313,154700,146474580,10160,10160,10160,10160,0
|
|
20240313,154600,146474580,10160,10160,10160,10160,0
|
|
20240313,154500,146474580,10160,10160,10160,10160,0
|
|
20240313,154400,146474580,10160,10160,10160,10160,0
|
|
20240313,154300,146474580,10160,10160,10160,10160,0
|
|
20240313,154200,146474580,10160,10160,10160,10160,0
|
|
20240313,154100,146474580,10160,10160,10160,10160,0
|
|
20240313,154000,146474580,10160,10160,10160,10160,0
|
|
20240313,153900,146474580,10160,10160,10160,10160,0
|
|
20240313,153800,146474580,10160,10160,10160,10160,0
|
|
20240313,153700,146474580,10160,10160,10160,10160,1001
|
|
20240313,153600,146474580,10160,10160,10160,10160,0
|
|
20240313,153500,146474580,10160,10160,10160,10160,0
|
|
20240313,153400,146474580,10160,10160,10160,10160,0
|
|
20240313,153300,146474580,10160,10160,10160,10160,0
|
|
20240313,153200,146474580,10160,10160,10160,10160,0
|
|
20240313,153100,146474580,10160,10160,10160,10160,0
|
|
20240313,153000,146474580,10160,10160,10160,10160,1001
|
|
20240313,152900,136304420,10110,10110,10110,10110,0
|
|
20240313,152800,136304420,10110,10110,10110,10110,0
|
|
20240313,152700,136304420,10110,10110,10110,10110,0
|
|
20240313,152600,136304420,10110,10110,10110,10110,0
|
|
20240313,152500,136304420,10110,10110,10110,10110,0
|
|
20240313,152400,136304420,10110,10110,10110,10110,0
|
|
20240313,152300,136304420,10110,10110,10110,10110,0
|
|
20240313,152200,136304420,10110,10110,10110,10110,0
|
|
20240313,152100,136304420,10110,10110,10110,10110,0
|
|
20240313,152000,136304420,10110,10110,10110,10110,0
|
|
20240313,151900,136304420,10110,10110,10110,10110,0
|
|
20240313,151800,136304420,10110,10110,10110,10110,13
|
|
20240313,151700,136172990,10110,10110,10110,10110,2
|
|
20240313,151600,136152770,10110,10110,10110,10110,18
|
|
20240313,151500,135970790,10110,10110,10110,10110,84
|
|
20240313,151400,135121550,10110,10110,10110,10110,16
|
|
20240313,151300,134959790,10120,10120,10120,10120,0
|
|
20240313,151200,134959790,10120,10120,10120,10120,0
|
|
20240313,151100,134959790,10120,10120,10120,10120,0
|
|
20240313,151000,134959790,10120,10120,10120,10120,0
|
|
20240313,150900,134959790,10120,10120,10120,10120,0
|
|
20240313,150800,134959790,10120,10120,10120,10120,0
|
|
20240313,150700,134959790,10120,10120,10120,10120,0
|
|
20240313,150600,134959790,10120,10120,10120,10120,0
|
|
20240313,150500,134959790,10120,10120,10120,10120,3
|
|
20240313,150400,134929430,10120,10120,10120,10120,0
|
|
20240313,150300,134929430,10120,10120,10120,10120,0
|
|
20240313,150200,134929430,10120,10120,10120,10120,0
|
|
20240313,150100,134929430,10120,10120,10120,10120,0
|
|
20240313,150000,134929430,10120,10120,10120,10120,17
|
|
20240313,145900,134757390,10110,10120,10120,10110,12
|
|
20240313,145800,134636060,10120,10120,10120,10120,0
|
|
20240313,145700,134636060,10120,10120,10120,10120,0
|
|
20240313,145600,134636060,10120,10120,10120,10120,0
|
|
20240313,145500,134636060,10120,10120,10120,10120,0
|
|
20240313,145400,134636060,10120,10120,10120,10120,0
|
|
20240313,145300,134636060,10120,10120,10120,10110,64
|
|
20240313,145200,133988680,10120,10120,10120,10120,0
|
|
20240313,145100,133988680,10120,10120,10120,10120,2
|
|
20240313,145000,133968440,10120,10120,10120,10120,0
|
|
20240313,144900,133968440,10120,10120,10120,10120,0
|
|
20240313,144800,133968440,10120,10120,10120,10110,161
|
|
20240313,144700,132339130,10120,10120,10120,10120,0
|
|
20240313,144600,132339130,10120,10120,10120,10120,0
|
|
20240313,144500,132339130,10120,10120,10120,10120,0
|
|
20240313,144400,132339130,10120,10120,10120,10120,0
|
|
20240313,144300,132339130,10120,10120,10120,10120,0
|
|
20240313,144200,132339130,10120,10120,10120,10120,0
|
|
20240313,144100,132339130,10120,10120,10120,10120,1
|
|
20240313,144000,132329010,10140,10140,10140,10140,0
|
|
20240313,143900,132329010,10140,10140,10140,10140,1
|
|
20240313,143800,132318870,10120,10120,10120,10120,1
|
|
20240313,143700,132308750,10120,10120,10120,10120,0
|
|
20240313,143600,132308750,10120,10120,10120,10120,0
|
|
20240313,143500,132308750,10120,10120,10120,10120,0
|
|
20240313,143400,132308750,10120,10120,10120,10120,1
|
|
20240313,143300,132298630,10160,10160,10160,10160,0
|
|
20240313,143200,132298630,10160,10160,10160,10160,0
|
|
20240313,143100,132298630,10160,10160,10160,10160,0
|
|
20240313,143000,132298630,10160,10140,10160,10140,2
|
|
20240313,142900,132278330,10120,10160,10160,10120,14
|
|
20240313,142800,132136340,10140,10140,10160,10140,9
|
|
20240313,142700,132045000,10120,10120,10120,10120,0
|
|
20240313,142600,132045000,10120,10120,10120,10120,1
|
|
20240313,142500,132034880,10120,10120,10120,10120,0
|
|
20240313,142400,132034880,10120,10120,10120,10120,0
|
|
20240313,142300,132034880,10120,10140,10150,10120,11
|
|
20240313,142200,131923300,10150,10130,10150,10120,1615
|
|
20240313,142100,115549860,10120,10120,10120,10120,0
|
|
20240313,142000,115549860,10120,10120,10120,10120,0
|
|
20240313,141900,115549860,10120,10120,10120,10120,0
|
|
20240313,141800,115549860,10120,10120,10120,10120,2
|
|
20240313,141700,115529620,10130,10120,10130,10120,51
|
|
20240313,141600,115013000,10120,10120,10120,10120,1
|
|
20240313,141500,115002880,10120,10120,10120,10120,0
|
|
20240313,141400,115002880,10120,10120,10120,10120,0
|
|
20240313,141300,115002880,10120,10120,10120,10120,0
|
|
20240313,141200,115002880,10120,10120,10120,10120,0
|
|
20240313,141100,115002880,10120,10120,10120,10120,0
|
|
20240313,141000,115002880,10120,10120,10120,10120,0
|
|
20240313,140900,115002880,10120,10120,10120,10120,0
|
|
20240313,140800,115002880,10120,10120,10120,10120,1
|
|
20240313,140700,114992760,10120,10120,10120,10120,0
|
|
20240313,140600,114992760,10120,10120,10120,10120,0
|
|
20240313,140500,114992760,10120,10120,10120,10120,2
|
|
20240313,140400,114972520,10120,10120,10120,10120,0
|
|
20240313,140300,114972520,10120,10120,10120,10120,0
|
|
20240313,140200,114972520,10120,10120,10120,10120,44
|
|
20240313,140100,114527240,10110,10110,10110,10110,0
|
|
20240313,140000,114527240,10110,10110,10110,10110,11
|
|
20240313,135900,114416030,10100,10100,10100,10100,0
|
|
20240313,135800,114416030,10100,10100,10100,10100,0
|
|
20240313,135700,114416030,10100,10100,10100,10100,0
|
|
20240313,135600,114416030,10100,10100,10100,10100,0
|
|
20240313,135500,114416030,10100,10100,10100,10100,0
|
|
20240313,135400,114416030,10100,10100,10100,10100,0
|
|
20240313,135300,114416030,10100,10100,10100,10100,1
|
|
20240313,135200,114405930,10100,10100,10100,10100,1
|
|
20240313,135100,114395830,10100,10100,10100,10100,1
|
|
20240313,135000,114385730,10100,10100,10100,10100,0
|
|
20240313,134900,114385730,10100,10100,10100,10100,0
|
|
20240313,134800,114385730,10100,10100,10100,10100,0
|
|
20240313,134700,114385730,10100,10100,10100,10100,0
|
|
20240313,134600,114385730,10100,10100,10100,10100,0
|
|
20240313,134500,114385730,10100,10100,10100,10100,0
|
|
20240313,134400,114385730,10100,10100,10100,10100,64
|
|
20240313,134300,113739330,10070,10100,10100,10070,105
|
|
20240313,134200,112678980,10070,10070,10070,10070,1
|
|
20240313,134100,112668910,10070,10070,10070,10070,0
|
|
20240313,134000,112668910,10070,10070,10070,10070,1
|
|
20240313,133900,112658840,10070,10070,10070,10070,0
|
|
20240313,133800,112658840,10070,10080,10110,10070,472
|
|
20240313,133700,107887070,10070,10070,10070,10070,0
|
|
20240313,133600,107887070,10070,10070,10070,10070,0
|
|
20240313,133500,107887070,10070,10070,10070,10070,0
|
|
20240313,133400,107887070,10070,10070,10070,10070,1
|
|
20240313,133300,107877000,10080,10080,10080,10080,0
|
|
20240313,133200,107877000,10080,10080,10080,10080,1
|
|
20240313,133100,107866920,10070,10070,10070,10070,0
|
|
20240313,133000,107866920,10070,10070,10070,10070,1
|
|
20240313,132900,107856850,10050,10050,10050,10050,0
|
|
20240313,132800,107856850,10050,10080,10110,10050,1517
|
|
20240313,132700,92565940,10080,10080,10080,10080,1
|
|
20240313,132600,92555860,10050,10060,10060,10050,315
|
|
20240313,132500,89387100,10060,10060,10060,10060,0
|
|
20240313,132400,89387100,10060,10060,10060,10060,0
|
|
20240313,132300,89387100,10060,10060,10060,10060,62
|
|
20240313,132200,88763380,10080,10080,10080,10080,0
|
|
20240313,132100,88763380,10080,10080,10080,10080,0
|
|
20240313,132000,88763380,10080,10080,10080,10080,0
|
|
20240313,131900,88763380,10080,10080,10080,10080,2
|
|
20240313,131800,88743220,10060,10060,10060,10060,2
|
|
20240313,131700,88723100,10060,10060,10060,10060,0
|
|
20240313,131600,88723100,10060,10080,10080,10060,779
|
|
20240313,131500,80874940,10080,10080,10080,10080,0
|
|
20240313,131400,80874940,10080,10080,10080,10080,0
|
|
20240313,131300,80874940,10080,10080,10080,10080,0
|
|
20240313,131200,80874940,10080,10110,10110,10080,27
|
|
20240313,131100,80602170,10080,10080,10080,10080,0
|
|
20240313,131000,80602170,10080,10080,10080,10080,0
|
|
20240313,130900,80602170,10080,10080,10080,10080,0
|
|
20240313,130800,80602170,10080,10080,10080,10080,1
|
|
20240313,130700,80592090,10080,10110,10130,10080,934
|
|
20240313,130600,71156750,10110,10110,10110,10110,6
|
|
20240313,130500,71096090,10110,10110,10110,10110,101
|
|
20240313,130400,70074980,10110,10110,10110,10110,0
|
|
20240313,130300,70074980,10110,10110,10110,10110,0
|
|
20240313,130200,70074980,10110,10110,10110,10110,0
|
|
20240313,130100,70074980,10110,10110,10110,10110,0
|
|
20240313,130000,70074980,10110,10110,10110,10110,1
|
|
20240313,125900,70064870,10110,10110,10110,10110,0
|
|
20240313,125800,70064870,10110,10110,10110,10110,0
|
|
20240313,125700,70064870,10110,10110,10110,10110,0
|
|
20240313,125600,70064870,10110,10110,10110,10110,0
|
|
20240313,125500,70064870,10110,10110,10110,10110,0
|
|
20240313,125400,70064870,10110,10110,10110,10110,1
|
|
20240313,125300,70054760,10110,10110,10110,10110,0
|
|
20240313,125200,70054760,10110,10110,10110,10110,12
|
|
20240313,125100,69933440,10140,10140,10140,10140,0
|
|
20240313,125000,69933440,10140,10140,10140,10140,0
|
|
20240313,124900,69933440,10140,10140,10140,10140,0
|
|
20240313,124800,69933440,10140,10140,10140,10140,0
|
|
20240313,124700,69933440,10140,10140,10140,10140,0
|
|
20240313,124600,69933440,10140,10140,10140,10140,1
|
|
20240313,124500,69923300,10110,10110,10110,10110,0
|
|
20240313,124400,69923300,10110,10110,10110,10110,0
|
|
20240313,124300,69923300,10110,10110,10110,10110,2
|
|
20240313,124200,69903080,10110,10110,10110,10110,1
|
|
20240313,124100,69892970,10110,10110,10110,10110,0
|
|
20240313,124000,69892970,10110,10110,10110,10110,0
|
|
20240313,123900,69892970,10110,10110,10110,10110,0
|
|
20240313,123800,69892970,10110,10110,10110,10110,0
|
|
20240313,123700,69892970,10110,10110,10110,10110,0
|
|
20240313,123600,69892970,10110,10110,10110,10110,0
|
|
20240313,123500,69892970,10110,10110,10110,10110,0
|
|
20240313,123400,69892970,10110,10110,10110,10110,1
|
|
20240313,123300,69882860,10110,10110,10110,10110,0
|
|
20240313,123200,69882860,10110,10110,10110,10110,0
|
|
20240313,123100,69882860,10110,10110,10110,10110,0
|
|
20240313,123000,69882860,10110,10110,10110,10110,2
|
|
20240313,122900,69862640,10110,10110,10110,10110,0
|
|
20240313,122800,69862640,10110,10110,10110,10110,0
|
|
20240313,122700,69862640,10110,10110,10110,10110,0
|
|
20240313,122600,69862640,10110,10110,10110,10110,1
|
|
20240313,122500,69852530,10110,10110,10110,10110,0
|
|
20240313,122400,69852530,10110,10110,10110,10110,1
|
|
20240313,122300,69842420,10110,10110,10110,10110,0
|
|
20240313,122200,69842420,10110,10110,10110,10110,0
|
|
20240313,122100,69842420,10110,10110,10110,10110,0
|
|
20240313,122000,69842420,10110,10110,10110,10110,87
|
|
20240313,121900,68962850,10110,10110,10110,10110,1
|
|
20240313,121800,68952740,10110,10110,10110,10110,1
|
|
20240313,121700,68942630,10110,10110,10110,10110,0
|
|
20240313,121600,68942630,10110,10120,10120,10110,774
|
|
20240313,121500,61116540,10120,10120,10120,10120,0
|
|
20240313,121400,61116540,10120,10120,10120,10120,0
|
|
20240313,121300,61116540,10120,10120,10120,10120,0
|
|
20240313,121200,61116540,10120,10120,10120,10120,0
|
|
20240313,121100,61116540,10120,10120,10120,10120,0
|
|
20240313,121000,61116540,10120,10120,10120,10120,0
|
|
20240313,120900,61116540,10120,10120,10120,10120,0
|
|
20240313,120800,61116540,10120,10120,10120,10120,2
|
|
20240313,120700,61096300,10120,10120,10120,10120,1
|
|
20240313,120600,61086180,10110,10110,10110,10110,0
|
|
20240313,120500,61086180,10110,10110,10110,10110,0
|
|
20240313,120400,61086180,10110,10110,10110,10110,0
|
|
20240313,120300,61086180,10110,10110,10110,10110,0
|
|
20240313,120200,61086180,10110,10110,10110,10110,0
|
|
20240313,120100,61086180,10110,10110,10110,10110,0
|
|
20240313,120000,61086180,10110,10140,10140,10110,12
|
|
20240313,115900,60964560,10110,10110,10110,10110,5
|
|
20240313,115800,60914010,10110,10110,10110,10110,0
|
|
20240313,115700,60914010,10110,10110,10110,10110,0
|
|
20240313,115600,60914010,10110,10110,10110,10110,0
|
|
20240313,115500,60914010,10110,10110,10110,10110,3
|
|
20240313,115400,60883680,10110,10110,10110,10110,0
|
|
20240313,115300,60883680,10110,10110,10110,10110,0
|
|
20240313,115200,60883680,10110,10110,10110,10110,1
|
|
20240313,115100,60873570,10110,10110,10110,10110,0
|
|
20240313,115000,60873570,10110,10110,10110,10110,0
|
|
20240313,114900,60873570,10110,10110,10110,10110,0
|
|
20240313,114800,60873570,10110,10110,10110,10110,1
|
|
20240313,114700,60863460,10110,10110,10110,10110,1
|
|
20240313,114600,60853350,10140,10160,10160,10140,36
|
|
20240313,114500,60488270,10140,10140,10160,10110,22
|
|
20240313,114400,60265020,10160,10140,10170,10110,17
|
|
20240313,114300,60092490,10170,10140,10170,10110,13
|
|
20240313,114200,59960580,10180,10140,10180,10110,119
|
|
20240313,114100,58750870,10160,10180,10180,10110,13
|
|
20240313,114000,58618890,10140,10180,10180,10110,118
|
|
20240313,113900,57419350,10140,10140,10180,10110,10
|
|
20240313,113800,57317920,10170,10140,10170,10110,41
|
|
20240313,113700,56901310,10140,10140,10170,10140,11
|
|
20240313,113600,56789630,10110,10140,10170,10110,23
|
|
20240313,113500,56556270,10160,10130,10170,10110,12
|
|
20240313,113400,56434520,10110,10130,10140,10110,192
|
|
20240313,113300,54489060,10110,10110,10110,10110,1
|
|
20240313,113200,54478950,10110,10110,10110,10110,0
|
|
20240313,113100,54478950,10110,10110,10110,10110,1
|
|
20240313,113000,54468840,10110,10110,10110,10110,0
|
|
20240313,112900,54468840,10110,10110,10110,10110,0
|
|
20240313,112800,54468840,10110,10110,10110,10110,0
|
|
20240313,112700,54468840,10110,10110,10110,10110,1
|
|
20240313,112600,54458730,10110,10110,10110,10110,0
|
|
20240313,112500,54458730,10110,10110,10110,10110,0
|
|
20240313,112400,54458730,10110,10110,10110,10110,0
|
|
20240313,112300,54458730,10110,10110,10110,10110,0
|
|
20240313,112200,54458730,10110,10110,10110,10110,0
|
|
20240313,112100,54458730,10110,10110,10110,10110,0
|
|
20240313,112000,54458730,10110,10110,10110,10110,0
|
|
20240313,111900,54458730,10110,10110,10110,10110,3
|
|
20240313,111800,54428400,10100,10100,10100,10100,0
|
|
20240313,111700,54428400,10100,10100,10100,10100,0
|
|
20240313,111600,54428400,10100,10130,10130,10100,2
|
|
20240313,111500,54408170,10100,10100,10100,10100,0
|
|
20240313,111400,54408170,10100,10100,10100,10100,0
|
|
20240313,111300,54408170,10100,10100,10100,10100,0
|
|
20240313,111200,54408170,10100,10100,10100,10100,0
|
|
20240313,111100,54408170,10100,10100,10100,10100,0
|
|
20240313,111000,54408170,10100,10100,10100,10100,0
|
|
20240313,110900,54408170,10100,10100,10100,10100,0
|
|
20240313,110800,54408170,10100,10100,10100,10100,0
|
|
20240313,110700,54408170,10100,10100,10100,10100,0
|
|
20240313,110600,54408170,10100,10100,10100,10100,0
|
|
20240313,110500,54408170,10100,10100,10100,10100,0
|
|
20240313,110400,54408170,10100,10100,10100,10100,0
|
|
20240313,110300,54408170,10100,10100,10100,10100,0
|
|
20240313,110200,54408170,10100,10100,10100,10100,0
|
|
20240313,110100,54408170,10100,10100,10100,10100,0
|
|
20240313,110000,54408170,10100,10100,10100,10100,0
|
|
20240313,105900,54408170,10100,10100,10100,10100,472
|
|
20240313,105800,49640970,10100,10100,10100,10100,0
|
|
20240313,105700,49640970,10100,10100,10100,10100,0
|
|
20240313,105600,49640970,10100,10100,10100,10100,0
|
|
20240313,105500,49640970,10100,10100,10100,10100,0
|
|
20240313,105400,49640970,10100,10100,10100,10100,0
|
|
20240313,105300,49640970,10100,10100,10100,10100,0
|
|
20240313,105200,49640970,10100,10100,10100,10100,0
|
|
20240313,105100,49640970,10100,10100,10100,10100,0
|
|
20240313,105000,49640970,10100,10100,10100,10100,0
|
|
20240313,104900,49640970,10100,10100,10100,10100,0
|
|
20240313,104800,49640970,10100,10100,10100,10100,0
|
|
20240313,104700,49640970,10100,10100,10100,10100,0
|
|
20240313,104600,49640970,10100,10100,10100,10100,0
|
|
20240313,104500,49640970,10100,10100,10100,10100,0
|
|
20240313,104400,49640970,10100,10100,10100,10100,0
|
|
20240313,104300,49640970,10100,10100,10100,10100,0
|
|
20240313,104200,49640970,10100,10100,10100,10100,0
|
|
20240313,104100,49640970,10100,10100,10100,10100,0
|
|
20240313,104000,49640970,10100,10100,10100,10100,0
|
|
20240313,103900,49640970,10100,10100,10100,10100,0
|
|
20240313,103800,49640970,10100,10100,10100,10100,0
|
|
20240313,103700,49640970,10100,10100,10100,10100,0
|
|
20240313,103600,49640970,10100,10100,10100,10100,0
|
|
20240313,103500,49640970,10100,10100,10100,10100,0
|
|
20240313,103400,49640970,10100,10100,10100,10100,0
|
|
20240313,103300,49640970,10100,10110,10110,10100,16
|
|
20240313,103200,49479360,10090,10090,10090,10090,0
|
|
20240313,103100,49479360,10090,10090,10090,10090,0
|
|
20240313,103000,49479360,10090,10090,10090,10090,0
|
|
20240313,102900,49479360,10090,10090,10090,10090,0
|
|
20240313,102800,49479360,10090,10090,10090,10090,100
|
|
20240313,102700,48470360,10090,10110,10130,10090,315
|
|
20240313,102600,45283920,10090,10080,10090,10080,56
|
|
20240313,102500,44719370,10080,10120,10120,10080,1948
|
|
20240313,102400,25071120,10130,10130,10130,10130,0
|
|
20240313,102300,25071120,10130,10130,10130,10130,0
|
|
20240313,102200,25071120,10130,10130,10130,10130,0
|
|
20240313,102100,25071120,10130,10130,10130,10130,0
|
|
20240313,102000,25071120,10130,10130,10130,10130,0
|
|
20240313,101900,25071120,10130,10130,10130,10130,0
|
|
20240313,101800,25071120,10130,10130,10130,10130,0
|
|
20240313,101700,25071120,10130,10130,10130,10130,0
|
|
20240313,101600,25071120,10130,10130,10130,10130,0
|
|
20240313,101500,25071120,10130,10130,10130,10130,0
|
|
20240313,101400,25071120,10130,10130,10130,10130,0
|
|
20240313,101300,25071120,10130,10130,10130,10130,0
|
|
20240313,101200,25071120,10130,10130,10130,10130,0
|
|
20240313,101100,25071120,10130,10130,10130,10130,0
|
|
20240313,101000,25071120,10130,10130,10130,10130,0
|
|
20240313,100900,25071120,10130,10130,10130,10130,0
|
|
20240313,100800,25071120,10130,10130,10130,10130,0
|
|
20240313,100700,25071120,10130,10130,10130,10130,0
|
|
20240313,100600,25071120,10130,10130,10130,10130,0
|
|
20240313,100500,25071120,10130,10130,10130,10130,0
|
|
20240313,100400,25071120,10130,10130,10130,10130,0
|
|
20240313,100300,25071120,10130,10130,10130,10130,0
|
|
20240313,100200,25071120,10130,10130,10130,10130,0
|
|
20240313,100100,25071120,10130,10130,10130,10130,30
|
|
20240313,100000,24767220,10120,10120,10120,10120,28
|
|
20240313,095900,24483860,10130,10130,10130,10130,0
|
|
20240313,095800,24483860,10130,10100,10130,10090,636
|
|
20240313,095700,18060520,10100,10100,10100,10100,0
|
|
20240313,095600,18060520,10100,10100,10100,10100,0
|
|
20240313,095500,18060520,10100,10100,10100,10100,0
|
|
20240313,095400,18060520,10100,10100,10100,10100,0
|
|
20240313,095300,18060520,10100,10100,10100,10100,0
|
|
20240313,095200,18060520,10100,10100,10100,10100,0
|
|
20240313,095100,18060520,10100,10120,10140,10100,295
|
|
20240313,095000,15069960,10130,10130,10130,10130,0
|
|
20240313,094900,15069960,10130,10130,10130,10130,0
|
|
20240313,094800,15069960,10130,10100,10130,10100,6
|
|
20240313,094700,15009280,10110,10120,10130,10110,210
|
|
20240313,094600,12882190,10100,10100,10100,10100,0
|
|
20240313,094500,12882190,10100,10100,10100,10100,0
|
|
20240313,094400,12882190,10100,10100,10100,10100,1
|
|
20240313,094300,12872090,10100,10100,10100,10100,56
|
|
20240313,094200,12306490,10100,10100,10100,10100,0
|
|
20240313,094100,12306490,10100,10100,10100,10100,0
|
|
20240313,094000,12306490,10100,10100,10100,10100,0
|
|
20240313,093900,12306490,10100,10100,10100,10100,0
|
|
20240313,093800,12306490,10100,10100,10100,10100,0
|
|
20240313,093700,12306490,10100,10100,10100,10100,0
|
|
20240313,093600,12306490,10100,10100,10100,10100,0
|
|
20240313,093500,12306490,10100,10100,10100,10100,0
|
|
20240313,093400,12306490,10100,10100,10100,10100,100
|
|
20240313,093300,11296490,10100,10100,10100,10100,0
|
|
20240313,093200,11296490,10100,10100,10100,10100,0
|
|
20240313,093100,11296490,10100,10100,10100,10100,0
|
|
20240313,093000,11296490,10100,10100,10100,10100,0
|
|
20240313,092900,11296490,10100,10100,10100,10100,0
|
|
20240313,092800,11296490,10100,10100,10100,10100,0
|
|
20240313,092700,11296490,10100,10100,10100,10100,0
|
|
20240313,092600,11296490,10100,10100,10100,10100,0
|
|
20240313,092500,11296490,10100,10100,10100,10100,1
|
|
20240313,092400,11286390,10100,10100,10100,10100,0
|
|
20240313,092300,11286390,10100,10100,10100,10100,0
|
|
20240313,092200,11286390,10100,10100,10100,10100,0
|
|
20240313,092100,11286390,10100,10100,10100,10100,20
|
|
20240313,092000,11084390,10090,10090,10090,10090,0
|
|
20240313,091900,11084390,10090,10090,10090,10090,0
|
|
20240313,091800,11084390,10090,10090,10090,10090,0
|
|
20240313,091700,11084390,10090,10090,10090,10090,0
|
|
20240313,091600,11084390,10090,10090,10090,10090,0
|
|
20240313,091500,11084390,10090,10090,10090,10090,0
|
|
20240313,091400,11084390,10090,10090,10090,10090,0
|
|
20240313,091300,11084390,10090,10120,10120,10090,455
|
|
20240313,091200,6486160,10120,10120,10120,10120,0
|
|
20240313,091100,6486160,10120,10120,10120,10120,0
|
|
20240313,091000,6486160,10120,10120,10120,10120,0
|
|
20240313,090900,6486160,10120,10120,10120,10120,2
|
|
20240313,090800,6465920,10120,10110,10120,10100,156
|
|
20240313,090700,4888430,10120,10120,10120,10120,102
|
|
20240313,090600,3856190,10120,10120,10120,10120,132
|
|
20240313,090500,2520350,10120,10120,10120,10120,0
|
|
20240313,090400,2520350,10120,10110,10120,10110,125
|
|
20240313,090300,1256350,10110,10110,10110,10110,0
|
|
20240313,090200,1256350,10110,10120,10120,10110,94
|
|
20240313,090100,305100,10170,10170,10170,10170,26
|
|
20240313,090000,40680,10170,10170,10170,10170,4
|