580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,183700,153801900,10160,10160,10160,10160,1001
|
|
20240314,183600,153801900,10160,10160,10160,10160,0
|
|
20240314,183500,153801900,10160,10160,10160,10160,0
|
|
20240314,183400,153801900,10160,10160,10160,10160,0
|
|
20240314,183300,153801900,10160,10160,10160,10160,0
|
|
20240314,183200,153801900,10160,10160,10160,10160,0
|
|
20240314,183100,153801900,10160,10160,10160,10160,0
|
|
20240314,183000,153801900,10160,10160,10160,10160,0
|
|
20240314,182900,153801900,10160,10160,10160,10160,0
|
|
20240314,182800,153801900,10160,10160,10160,10160,0
|
|
20240314,182700,153801900,10160,10160,10160,10160,0
|
|
20240314,182600,153801900,10160,10160,10160,10160,0
|
|
20240314,182500,153801900,10160,10160,10160,10160,0
|
|
20240314,182400,153801900,10160,10160,10160,10160,0
|
|
20240314,182300,153801900,10160,10160,10160,10160,0
|
|
20240314,182200,153801900,10160,10160,10160,10160,0
|
|
20240314,182100,153801900,10160,10160,10160,10160,0
|
|
20240314,182000,153801900,10160,10160,10160,10160,0
|
|
20240314,181900,153801900,10160,10160,10160,10160,0
|
|
20240314,181800,153801900,10160,10160,10160,10160,0
|
|
20240314,181700,153801900,10160,10160,10160,10160,0
|
|
20240314,181600,153801900,10160,10160,10160,10160,0
|
|
20240314,181500,153801900,10160,10160,10160,10160,0
|
|
20240314,181400,153801900,10160,10160,10160,10160,0
|
|
20240314,181300,153801900,10160,10160,10160,10160,0
|
|
20240314,181200,153801900,10160,10160,10160,10160,0
|
|
20240314,181100,153801900,10160,10160,10160,10160,0
|
|
20240314,181000,153801900,10160,10160,10160,10160,0
|
|
20240314,180900,153801900,10160,10160,10160,10160,0
|
|
20240314,180800,153801900,10160,10160,10160,10160,0
|
|
20240314,180700,153801900,10160,10160,10160,10160,1001
|
|
20240314,180600,153801900,10160,10160,10160,10160,0
|
|
20240314,180500,153801900,10160,10160,10160,10160,0
|
|
20240314,180400,153801900,10160,10160,10160,10160,0
|
|
20240314,180300,153801900,10160,10160,10160,10160,0
|
|
20240314,180200,153801900,10160,10160,10160,10160,0
|
|
20240314,180100,153801900,10160,10160,10160,10160,0
|
|
20240314,180000,153801900,10160,10160,10160,10160,0
|
|
20240314,175900,153801900,10160,10160,10160,10160,0
|
|
20240314,175800,153801900,10160,10160,10160,10160,0
|
|
20240314,175700,153801900,10160,10160,10160,10160,0
|
|
20240314,175600,153801900,10160,10160,10160,10160,0
|
|
20240314,175500,153801900,10160,10160,10160,10160,0
|
|
20240314,175400,153801900,10160,10160,10160,10160,0
|
|
20240314,175300,153801900,10160,10160,10160,10160,0
|
|
20240314,175200,153801900,10160,10160,10160,10160,0
|
|
20240314,175100,153801900,10160,10160,10160,10160,0
|
|
20240314,175000,153801900,10160,10160,10160,10160,0
|
|
20240314,174900,153801900,10160,10160,10160,10160,0
|
|
20240314,174800,153801900,10160,10160,10160,10160,0
|
|
20240314,174700,153801900,10160,10160,10160,10160,0
|
|
20240314,174600,153801900,10160,10160,10160,10160,0
|
|
20240314,174500,153801900,10160,10160,10160,10160,0
|
|
20240314,174400,153801900,10160,10160,10160,10160,0
|
|
20240314,174300,153801900,10160,10160,10160,10160,0
|
|
20240314,174200,153801900,10160,10160,10160,10160,0
|
|
20240314,174100,153801900,10160,10160,10160,10160,0
|
|
20240314,174000,153801900,10160,10160,10160,10160,0
|
|
20240314,173900,153801900,10160,10160,10160,10160,0
|
|
20240314,173800,153801900,10160,10160,10160,10160,0
|
|
20240314,173700,153801900,10160,10160,10160,10160,1001
|
|
20240314,173600,153801900,10160,10160,10160,10160,0
|
|
20240314,173500,153801900,10160,10160,10160,10160,0
|
|
20240314,173400,153801900,10160,10160,10160,10160,0
|
|
20240314,173300,153801900,10160,10160,10160,10160,0
|
|
20240314,173200,153801900,10160,10160,10160,10160,0
|
|
20240314,173100,153801900,10160,10160,10160,10160,0
|
|
20240314,173000,153801900,10160,10160,10160,10160,0
|
|
20240314,172900,153801900,10160,10160,10160,10160,0
|
|
20240314,172800,153801900,10160,10160,10160,10160,0
|
|
20240314,172700,153801900,10160,10160,10160,10160,0
|
|
20240314,172600,153801900,10160,10160,10160,10160,0
|
|
20240314,172500,153801900,10160,10160,10160,10160,0
|
|
20240314,172400,153801900,10160,10160,10160,10160,0
|
|
20240314,172300,153801900,10160,10160,10160,10160,0
|
|
20240314,172200,153801900,10160,10160,10160,10160,0
|
|
20240314,172100,153801900,10160,10160,10160,10160,0
|
|
20240314,172000,153801900,10160,10160,10160,10160,0
|
|
20240314,171900,153801900,10160,10160,10160,10160,0
|
|
20240314,171800,153801900,10160,10160,10160,10160,0
|
|
20240314,171700,153801900,10160,10160,10160,10160,0
|
|
20240314,171600,153801900,10160,10160,10160,10160,0
|
|
20240314,171500,153801900,10160,10160,10160,10160,0
|
|
20240314,171400,153801900,10160,10160,10160,10160,0
|
|
20240314,171300,153801900,10160,10160,10160,10160,0
|
|
20240314,171200,153801900,10160,10160,10160,10160,0
|
|
20240314,171100,153801900,10160,10160,10160,10160,0
|
|
20240314,171000,153801900,10160,10160,10160,10160,0
|
|
20240314,170900,153801900,10160,10160,10160,10160,0
|
|
20240314,170800,153801900,10160,10160,10160,10160,0
|
|
20240314,170700,153801900,10160,10160,10160,10160,1001
|
|
20240314,170600,153801900,10160,10160,10160,10160,0
|
|
20240314,170500,153801900,10160,10160,10160,10160,0
|
|
20240314,170400,153801900,10160,10160,10160,10160,0
|
|
20240314,170300,153801900,10160,10160,10160,10160,0
|
|
20240314,170200,153801900,10160,10160,10160,10160,0
|
|
20240314,170100,153801900,10160,10160,10160,10160,0
|
|
20240314,170000,153801900,10160,10160,10160,10160,0
|
|
20240314,165900,153801900,10160,10160,10160,10160,0
|
|
20240314,165800,153801900,10160,10160,10160,10160,0
|
|
20240314,165700,153801900,10160,10160,10160,10160,0
|
|
20240314,165600,153801900,10160,10160,10160,10160,0
|
|
20240314,165500,153801900,10160,10160,10160,10160,0
|
|
20240314,165400,153801900,10160,10160,10160,10160,0
|
|
20240314,165300,153801900,10160,10160,10160,10160,0
|
|
20240314,165200,153801900,10160,10160,10160,10160,0
|
|
20240314,165100,153801900,10160,10160,10160,10160,0
|
|
20240314,165000,153801900,10160,10160,10160,10160,0
|
|
20240314,164900,153801900,10160,10160,10160,10160,0
|
|
20240314,164800,153801900,10160,10160,10160,10160,0
|
|
20240314,164700,153801900,10160,10160,10160,10160,0
|
|
20240314,164600,153801900,10160,10160,10160,10160,0
|
|
20240314,164500,153801900,10160,10160,10160,10160,0
|
|
20240314,164400,153801900,10160,10160,10160,10160,0
|
|
20240314,164300,153801900,10160,10160,10160,10160,0
|
|
20240314,164200,153801900,10160,10160,10160,10160,0
|
|
20240314,164100,153801900,10160,10160,10160,10160,0
|
|
20240314,164000,153801900,10160,10160,10160,10160,0
|
|
20240314,163900,153801900,10160,10160,10160,10160,0
|
|
20240314,163800,153801900,10160,10160,10160,10160,0
|
|
20240314,163700,153801900,10160,10160,10160,10160,1001
|
|
20240314,163600,153801900,10160,10160,10160,10160,0
|
|
20240314,163500,153801900,10160,10160,10160,10160,0
|
|
20240314,163400,153801900,10160,10160,10160,10160,0
|
|
20240314,163300,153801900,10160,10160,10160,10160,0
|
|
20240314,163200,153801900,10160,10160,10160,10160,0
|
|
20240314,163100,153801900,10160,10160,10160,10160,0
|
|
20240314,163000,153801900,10160,10160,10160,10160,0
|
|
20240314,162900,153801900,10160,10160,10160,10160,0
|
|
20240314,162800,153801900,10160,10160,10160,10160,0
|
|
20240314,162700,153801900,10160,10160,10160,10160,0
|
|
20240314,162600,153801900,10160,10160,10160,10160,0
|
|
20240314,162500,153801900,10160,10160,10160,10160,0
|
|
20240314,162400,153801900,10160,10160,10160,10160,0
|
|
20240314,162300,153801900,10160,10160,10160,10160,0
|
|
20240314,162200,153801900,10160,10160,10160,10160,0
|
|
20240314,162100,153801900,10160,10160,10160,10160,0
|
|
20240314,162000,153801900,10160,10160,10160,10160,0
|
|
20240314,161900,153801900,10160,10160,10160,10160,0
|
|
20240314,161800,153801900,10160,10160,10160,10160,0
|
|
20240314,161700,153801900,10160,10160,10160,10160,0
|
|
20240314,161600,153801900,10160,10160,10160,10160,0
|
|
20240314,161500,153801900,10160,10160,10160,10160,0
|
|
20240314,161400,153801900,10160,10160,10160,10160,0
|
|
20240314,161300,153801900,10160,10160,10160,10160,0
|
|
20240314,161200,153801900,10160,10160,10160,10160,0
|
|
20240314,161100,153801900,10160,10160,10160,10160,0
|
|
20240314,161000,153801900,10160,10160,10160,10160,0
|
|
20240314,160900,153801900,10160,10160,10160,10160,0
|
|
20240314,160800,153801900,10160,10160,10160,10160,0
|
|
20240314,160700,153801900,10160,10160,10160,10160,1001
|
|
20240314,160600,153801900,10160,10160,10160,10160,0
|
|
20240314,160500,153801900,10160,10160,10160,10160,0
|
|
20240314,160400,153801900,10160,10160,10160,10160,0
|
|
20240314,160300,153801900,10160,10160,10160,10160,0
|
|
20240314,160200,153801900,10160,10160,10160,10160,0
|
|
20240314,160100,153801900,10160,10160,10160,10160,0
|
|
20240314,160000,153801900,10160,10160,10160,10160,0
|
|
20240314,155900,153801900,10160,10160,10160,10160,0
|
|
20240314,155800,153801900,10160,10160,10160,10160,0
|
|
20240314,155700,153801900,10160,10160,10160,10160,0
|
|
20240314,155600,153801900,10160,10160,10160,10160,0
|
|
20240314,155500,153801900,10160,10160,10160,10160,0
|
|
20240314,155400,153801900,10160,10160,10160,10160,0
|
|
20240314,155300,153801900,10160,10160,10160,10160,0
|
|
20240314,155200,153801900,10160,10160,10160,10160,0
|
|
20240314,155100,153801900,10160,10160,10160,10160,0
|
|
20240314,155000,153801900,10160,10160,10160,10160,0
|
|
20240314,154900,153801900,10160,10160,10160,10160,0
|
|
20240314,154800,153801900,10160,10160,10160,10160,0
|
|
20240314,154700,153801900,10160,10160,10160,10160,0
|
|
20240314,154600,153801900,10160,10160,10160,10160,0
|
|
20240314,154500,153801900,10160,10160,10160,10160,0
|
|
20240314,154400,153801900,10160,10160,10160,10160,0
|
|
20240314,154300,153801900,10160,10160,10160,10160,0
|
|
20240314,154200,153801900,10160,10160,10160,10160,0
|
|
20240314,154100,153801900,10160,10160,10160,10160,0
|
|
20240314,154000,153801900,10160,10160,10160,10160,0
|
|
20240314,153900,153801900,10160,10160,10160,10160,0
|
|
20240314,153800,153801900,10160,10160,10160,10160,0
|
|
20240314,153700,153801900,10160,10160,10160,10160,1001
|
|
20240314,153600,153801900,10160,10160,10160,10160,0
|
|
20240314,153500,153801900,10160,10160,10160,10160,0
|
|
20240314,153400,153801900,10160,10160,10160,10160,0
|
|
20240314,153300,153801900,10160,10160,10160,10160,0
|
|
20240314,153200,153801900,10160,10160,10160,10160,0
|
|
20240314,153100,153801900,10160,10160,10160,10160,0
|
|
20240314,153000,153801900,10160,10160,10160,10160,1001
|
|
20240314,152900,143631740,10140,10140,10140,10140,0
|
|
20240314,152800,143631740,10140,10140,10140,10140,0
|
|
20240314,152700,143631740,10140,10140,10140,10140,0
|
|
20240314,152600,143631740,10140,10140,10140,10140,0
|
|
20240314,152500,143631740,10140,10140,10140,10140,0
|
|
20240314,152400,143631740,10140,10140,10140,10140,0
|
|
20240314,152300,143631740,10140,10140,10140,10140,0
|
|
20240314,152200,143631740,10140,10140,10140,10140,0
|
|
20240314,152100,143631740,10140,10140,10140,10140,0
|
|
20240314,152000,143631740,10140,10140,10140,10140,0
|
|
20240314,151900,143631740,10140,10140,10140,10140,0
|
|
20240314,151800,143631740,10140,10140,10140,10140,0
|
|
20240314,151700,143631740,10140,10140,10140,10140,0
|
|
20240314,151600,143631740,10140,10140,10140,10140,0
|
|
20240314,151500,143631740,10140,10140,10140,10140,1
|
|
20240314,151400,143621600,10150,10150,10150,10150,0
|
|
20240314,151300,143621600,10150,10150,10150,10150,0
|
|
20240314,151200,143621600,10150,10150,10150,10150,0
|
|
20240314,151100,143621600,10150,10150,10150,10150,0
|
|
20240314,151000,143621600,10150,10150,10150,10150,0
|
|
20240314,150900,143621600,10150,10150,10150,10150,0
|
|
20240314,150800,143621600,10150,10140,10150,10140,500
|
|
20240314,150700,138546930,10140,10140,10140,10140,0
|
|
20240314,150600,138546930,10140,10140,10140,10140,0
|
|
20240314,150500,138546930,10140,10140,10140,10140,1
|
|
20240314,150400,138536790,10100,10100,10100,10100,0
|
|
20240314,150300,138536790,10100,10100,10100,10100,0
|
|
20240314,150200,138536790,10100,10100,10100,10100,1
|
|
20240314,150100,138526690,10120,10120,10120,10120,61
|
|
20240314,150000,137909370,10120,10120,10120,10120,0
|
|
20240314,145900,137909370,10120,10090,10120,10090,557
|
|
20240314,145800,132277730,10100,10100,10100,10100,0
|
|
20240314,145700,132277730,10100,10100,10100,10100,0
|
|
20240314,145600,132277730,10100,10110,10110,10100,29
|
|
20240314,145500,131984630,10110,10110,10110,10110,0
|
|
20240314,145400,131984630,10110,10110,10110,10110,0
|
|
20240314,145300,131984630,10110,10110,10110,10110,0
|
|
20240314,145200,131984630,10110,10110,10110,10110,0
|
|
20240314,145100,131984630,10110,10110,10110,10110,0
|
|
20240314,145000,131984630,10110,10110,10110,10110,0
|
|
20240314,144900,131984630,10110,10110,10110,10110,0
|
|
20240314,144800,131984630,10110,10110,10110,10110,0
|
|
20240314,144700,131984630,10110,10110,10110,10110,0
|
|
20240314,144600,131984630,10110,10110,10110,10110,0
|
|
20240314,144500,131984630,10110,10110,10110,10110,0
|
|
20240314,144400,131984630,10110,10110,10110,10110,0
|
|
20240314,144300,131984630,10110,10110,10110,10110,2
|
|
20240314,144200,131964410,10120,10120,10120,10120,0
|
|
20240314,144100,131964410,10120,10120,10120,10120,0
|
|
20240314,144000,131964410,10120,10120,10120,10120,0
|
|
20240314,143900,131964410,10120,10120,10120,10120,0
|
|
20240314,143800,131964410,10120,10120,10120,10120,0
|
|
20240314,143700,131964410,10120,10120,10120,10120,0
|
|
20240314,143600,131964410,10120,10120,10120,10120,0
|
|
20240314,143500,131964410,10120,10120,10120,10120,0
|
|
20240314,143400,131964410,10120,10120,10120,10120,0
|
|
20240314,143300,131964410,10120,10120,10120,10120,0
|
|
20240314,143200,131964410,10120,10120,10120,10120,0
|
|
20240314,143100,131964410,10120,10120,10120,10120,0
|
|
20240314,143000,131964410,10120,10120,10120,10120,0
|
|
20240314,142900,131964410,10120,10120,10120,10120,0
|
|
20240314,142800,131964410,10120,10120,10120,10120,0
|
|
20240314,142700,131964410,10120,10120,10120,10120,0
|
|
20240314,142600,131964410,10120,10120,10120,10120,0
|
|
20240314,142500,131964410,10120,10120,10120,10120,0
|
|
20240314,142400,131964410,10120,10120,10120,10120,0
|
|
20240314,142300,131964410,10120,10120,10120,10120,0
|
|
20240314,142200,131964410,10120,10120,10120,10120,0
|
|
20240314,142100,131964410,10120,10120,10120,10120,0
|
|
20240314,142000,131964410,10120,10120,10120,10120,0
|
|
20240314,141900,131964410,10120,10120,10120,10120,0
|
|
20240314,141800,131964410,10120,10120,10120,10120,0
|
|
20240314,141700,131964410,10120,10120,10120,10120,0
|
|
20240314,141600,131964410,10120,10120,10120,10120,0
|
|
20240314,141500,131964410,10120,10120,10120,10120,0
|
|
20240314,141400,131964410,10120,10120,10120,10120,0
|
|
20240314,141300,131964410,10120,10120,10120,10120,0
|
|
20240314,141200,131964410,10120,10120,10120,10120,0
|
|
20240314,141100,131964410,10120,10120,10120,10120,0
|
|
20240314,141000,131964410,10120,10120,10120,10120,0
|
|
20240314,140900,131964410,10120,10110,10120,10110,82
|
|
20240314,140800,131135350,10110,10110,10110,10110,0
|
|
20240314,140700,131135350,10110,10100,10110,10100,202
|
|
20240314,140600,129095140,10100,10100,10100,10100,0
|
|
20240314,140500,129095140,10100,10100,10100,10100,10
|
|
20240314,140400,128994140,10110,10110,10110,10110,0
|
|
20240314,140300,128994140,10110,10110,10110,10110,0
|
|
20240314,140200,128994140,10110,10110,10110,10110,0
|
|
20240314,140100,128994140,10110,10110,10110,10110,0
|
|
20240314,140000,128994140,10110,10110,10110,10110,0
|
|
20240314,135900,128994140,10110,10110,10110,10110,0
|
|
20240314,135800,128994140,10110,10110,10110,10110,0
|
|
20240314,135700,128994140,10110,10110,10110,10110,0
|
|
20240314,135600,128994140,10110,10110,10110,10110,0
|
|
20240314,135500,128994140,10110,10110,10110,10110,0
|
|
20240314,135400,128994140,10110,10110,10110,10110,0
|
|
20240314,135300,128994140,10110,10110,10110,10110,0
|
|
20240314,135200,128994140,10110,10090,10110,10090,2
|
|
20240314,135100,128973940,10110,10110,10110,10090,11
|
|
20240314,135000,128862830,10090,10100,10110,10090,10
|
|
20240314,134900,128761880,10120,10120,10120,10120,0
|
|
20240314,134800,128761880,10120,10120,10120,10120,0
|
|
20240314,134700,128761880,10120,10120,10120,10120,0
|
|
20240314,134600,128761880,10120,10120,10120,10120,0
|
|
20240314,134500,128761880,10120,10120,10120,10120,0
|
|
20240314,134400,128761880,10120,10120,10120,10120,0
|
|
20240314,134300,128761880,10120,10120,10120,10120,0
|
|
20240314,134200,128761880,10120,10120,10120,10120,0
|
|
20240314,134100,128761880,10120,10120,10120,10120,0
|
|
20240314,134000,128761880,10120,10120,10120,10120,0
|
|
20240314,133900,128761880,10120,10120,10120,10120,0
|
|
20240314,133800,128761880,10120,10120,10120,10120,0
|
|
20240314,133700,128761880,10120,10120,10120,10100,3
|
|
20240314,133600,128731540,10120,10100,10120,10100,279
|
|
20240314,133500,125912490,10090,10090,10090,10090,0
|
|
20240314,133400,125912490,10090,10090,10090,10090,117
|
|
20240314,133300,124731960,10080,10080,10080,10080,4
|
|
20240314,133200,124691640,10090,10090,10090,10090,1
|
|
20240314,133100,124681550,10090,10090,10090,10090,0
|
|
20240314,133000,124681550,10090,10080,10090,10080,3
|
|
20240314,132900,124651300,10080,10110,10110,10080,200
|
|
20240314,132800,122634160,10120,10120,10120,10120,50
|
|
20240314,132700,122128160,10120,10120,10120,10120,0
|
|
20240314,132600,122128160,10120,10120,10120,10120,0
|
|
20240314,132500,122128160,10120,10120,10120,10120,0
|
|
20240314,132400,122128160,10120,10120,10120,10120,0
|
|
20240314,132300,122128160,10120,10120,10120,10120,0
|
|
20240314,132200,122128160,10120,10120,10120,10120,0
|
|
20240314,132100,122128160,10120,10120,10120,10120,0
|
|
20240314,132000,122128160,10120,10120,10120,10120,0
|
|
20240314,131900,122128160,10120,10120,10120,10120,0
|
|
20240314,131800,122128160,10120,10110,10120,10110,2
|
|
20240314,131700,122107930,10100,10100,10100,10100,0
|
|
20240314,131600,122107930,10100,10100,10100,10100,0
|
|
20240314,131500,122107930,10100,10100,10100,10100,0
|
|
20240314,131400,122107930,10100,10100,10100,10100,0
|
|
20240314,131300,122107930,10100,10100,10100,10100,0
|
|
20240314,131200,122107930,10100,10100,10100,10100,0
|
|
20240314,131100,122107930,10100,10110,10110,10100,100
|
|
20240314,131000,121097830,10110,10110,10110,10110,13
|
|
20240314,130900,120966400,10150,10150,10150,10150,0
|
|
20240314,130800,120966400,10150,10150,10150,10150,0
|
|
20240314,130700,120966400,10150,10150,10150,10150,0
|
|
20240314,130600,120966400,10150,10150,10150,10150,0
|
|
20240314,130500,120966400,10150,10150,10150,10150,0
|
|
20240314,130400,120966400,10150,10150,10150,10150,1
|
|
20240314,130300,120956250,10150,10150,10150,10150,0
|
|
20240314,130200,120956250,10150,10150,10150,10150,0
|
|
20240314,130100,120956250,10150,10150,10150,10150,0
|
|
20240314,130000,120956250,10150,10150,10150,10150,10
|
|
20240314,125900,120854750,10110,10110,10110,10110,0
|
|
20240314,125800,120854750,10110,10110,10110,10110,0
|
|
20240314,125700,120854750,10110,10110,10110,10110,0
|
|
20240314,125600,120854750,10110,10110,10110,10110,0
|
|
20240314,125500,120854750,10110,10110,10110,10110,0
|
|
20240314,125400,120854750,10110,10110,10110,10110,0
|
|
20240314,125300,120854750,10110,10110,10110,10110,0
|
|
20240314,125200,120854750,10110,10110,10110,10110,0
|
|
20240314,125100,120854750,10110,10110,10110,10110,0
|
|
20240314,125000,120854750,10110,10110,10110,10110,0
|
|
20240314,124900,120854750,10110,10110,10110,10110,0
|
|
20240314,124800,120854750,10110,10110,10110,10110,0
|
|
20240314,124700,120854750,10110,10110,10110,10110,0
|
|
20240314,124600,120854750,10110,10110,10110,10110,0
|
|
20240314,124500,120854750,10110,10110,10110,10110,0
|
|
20240314,124400,120854750,10110,10110,10110,10110,0
|
|
20240314,124300,120854750,10110,10110,10110,10110,0
|
|
20240314,124200,120854750,10110,10160,10160,10110,2
|
|
20240314,124100,120834480,10100,10100,10100,10100,1
|
|
20240314,124000,120824380,10120,10100,10120,10100,326
|
|
20240314,123900,117531760,10090,10090,10090,10090,0
|
|
20240314,123800,117531760,10090,10090,10090,10090,0
|
|
20240314,123700,117531760,10090,10090,10090,10090,0
|
|
20240314,123600,117531760,10090,10090,10090,10090,0
|
|
20240314,123500,117531760,10090,10090,10090,10090,0
|
|
20240314,123400,117531760,10090,10090,10090,10090,0
|
|
20240314,123300,117531760,10090,10090,10090,10090,0
|
|
20240314,123200,117531760,10090,10090,10090,10090,0
|
|
20240314,123100,117531760,10090,10090,10090,10090,13
|
|
20240314,123000,117400590,10100,10100,10100,10100,0
|
|
20240314,122900,117400590,10100,10100,10100,10100,0
|
|
20240314,122800,117400590,10100,10100,10100,10100,0
|
|
20240314,122700,117400590,10100,10100,10100,10100,0
|
|
20240314,122600,117400590,10100,10100,10100,10100,0
|
|
20240314,122500,117400590,10100,10100,10100,10100,0
|
|
20240314,122400,117400590,10100,10100,10100,10100,0
|
|
20240314,122300,117400590,10100,10110,10110,10100,214
|
|
20240314,122200,115239170,10120,10120,10120,10120,0
|
|
20240314,122100,115239170,10120,10120,10120,10120,0
|
|
20240314,122000,115239170,10120,10120,10120,10120,0
|
|
20240314,121900,115239170,10120,10120,10120,10120,0
|
|
20240314,121800,115239170,10120,10120,10120,10120,1
|
|
20240314,121700,115229050,10160,10160,10160,10160,0
|
|
20240314,121600,115229050,10160,10160,10160,10160,0
|
|
20240314,121500,115229050,10160,10160,10160,10160,0
|
|
20240314,121400,115229050,10160,10160,10160,10160,0
|
|
20240314,121300,115229050,10160,10160,10160,10160,0
|
|
20240314,121200,115229050,10160,10160,10160,10160,0
|
|
20240314,121100,115229050,10160,10160,10160,10160,0
|
|
20240314,121000,115229050,10160,10160,10160,10160,0
|
|
20240314,120900,115229050,10160,10110,10160,10110,2
|
|
20240314,120800,115208780,10150,10150,10150,10150,1
|
|
20240314,120700,115198630,10100,10100,10100,10100,0
|
|
20240314,120600,115198630,10100,10100,10100,10100,0
|
|
20240314,120500,115198630,10100,10100,10100,10100,0
|
|
20240314,120400,115198630,10100,10100,10100,10100,0
|
|
20240314,120300,115198630,10100,10100,10100,10100,0
|
|
20240314,120200,115198630,10100,10100,10100,10100,1
|
|
20240314,120100,115188530,10110,10110,10110,10110,0
|
|
20240314,120000,115188530,10110,10090,10110,10090,202
|
|
20240314,115900,113150330,10110,10110,10110,10110,0
|
|
20240314,115800,113150330,10110,10110,10110,10110,0
|
|
20240314,115700,113150330,10110,10110,10110,10110,0
|
|
20240314,115600,113150330,10110,10110,10110,10110,0
|
|
20240314,115500,113150330,10110,10080,10110,10080,592
|
|
20240314,115400,107182940,10110,10110,10110,10110,0
|
|
20240314,115300,107182940,10110,10080,10110,10080,2
|
|
20240314,115200,107162750,10110,10080,10110,10080,2
|
|
20240314,115100,107142560,10080,10080,10080,10080,0
|
|
20240314,115000,107142560,10080,10070,10110,10070,5941
|
|
20240314,114900,47294680,10060,10060,10060,10060,0
|
|
20240314,114800,47294680,10060,10060,10060,10060,0
|
|
20240314,114700,47294680,10060,10060,10060,10060,0
|
|
20240314,114600,47294680,10060,10060,10060,10060,0
|
|
20240314,114500,47294680,10060,10060,10060,10060,0
|
|
20240314,114400,47294680,10060,10060,10060,10060,70
|
|
20240314,114300,46590480,10060,10060,10060,10060,0
|
|
20240314,114200,46590480,10060,10060,10060,10060,0
|
|
20240314,114100,46590480,10060,10060,10060,10060,0
|
|
20240314,114000,46590480,10060,10060,10060,10060,0
|
|
20240314,113900,46590480,10060,10060,10060,10060,0
|
|
20240314,113800,46590480,10060,10060,10060,10060,0
|
|
20240314,113700,46590480,10060,10060,10060,10060,0
|
|
20240314,113600,46590480,10060,10060,10060,10060,0
|
|
20240314,113500,46590480,10060,10060,10060,10060,0
|
|
20240314,113400,46590480,10060,10060,10060,10060,0
|
|
20240314,113300,46590480,10060,10060,10060,10060,0
|
|
20240314,113200,46590480,10060,10060,10060,10060,0
|
|
20240314,113100,46590480,10060,10060,10060,10060,0
|
|
20240314,113000,46590480,10060,10060,10060,10060,0
|
|
20240314,112900,46590480,10060,10060,10060,10060,0
|
|
20240314,112800,46590480,10060,10060,10060,10060,0
|
|
20240314,112700,46590480,10060,10060,10060,10060,0
|
|
20240314,112600,46590480,10060,10060,10060,10060,0
|
|
20240314,112500,46590480,10060,10060,10060,10060,0
|
|
20240314,112400,46590480,10060,10060,10060,10060,0
|
|
20240314,112300,46590480,10060,10070,10070,10060,2
|
|
20240314,112200,46570350,10050,10060,10060,10050,702
|
|
20240314,112100,39512190,10070,10070,10070,10070,0
|
|
20240314,112000,39512190,10070,10070,10070,10070,1
|
|
20240314,111900,39502120,10070,10070,10070,10070,57
|
|
20240314,111800,38928130,10070,10070,10070,10070,1
|
|
20240314,111700,38918060,10070,10070,10070,10070,0
|
|
20240314,111600,38918060,10070,10070,10070,10070,149
|
|
20240314,111500,37417630,10080,10080,10080,10070,72
|
|
20240314,111400,36692570,10080,10080,10080,10080,0
|
|
20240314,111300,36692570,10080,10080,10080,10080,0
|
|
20240314,111200,36692570,10080,10090,10090,10080,40
|
|
20240314,111100,36289360,10110,10090,10110,10090,2
|
|
20240314,111000,36269160,10110,10110,10110,10110,0
|
|
20240314,110900,36269160,10110,10100,10110,10080,38
|
|
20240314,110800,35886030,10100,10100,10100,10100,0
|
|
20240314,110700,35886030,10100,10100,10100,10100,0
|
|
20240314,110600,35886030,10100,10100,10100,10100,0
|
|
20240314,110500,35886030,10100,10100,10100,10100,0
|
|
20240314,110400,35886030,10100,10100,10100,10100,0
|
|
20240314,110300,35886030,10100,10100,10100,10100,0
|
|
20240314,110200,35886030,10100,10100,10100,10100,0
|
|
20240314,110100,35886030,10100,10100,10100,10100,0
|
|
20240314,110000,35886030,10100,10100,10100,10100,0
|
|
20240314,105900,35886030,10100,10100,10100,10100,0
|
|
20240314,105800,35886030,10100,10100,10100,10100,0
|
|
20240314,105700,35886030,10100,10100,10100,10100,54
|
|
20240314,105600,35340630,10110,10110,10110,10110,0
|
|
20240314,105500,35340630,10110,10100,10110,10100,2
|
|
20240314,105400,35320420,10110,10100,10110,10100,2
|
|
20240314,105300,35300210,10110,10100,10110,10100,4
|
|
20240314,105200,35259790,10110,10110,10110,10110,0
|
|
20240314,105100,35259790,10110,10100,10110,10100,2
|
|
20240314,105000,35239580,10110,10100,10110,10100,12
|
|
20240314,104900,35118320,10110,10110,10110,10100,9
|
|
20240314,104800,35027370,10100,10100,10100,10100,1
|
|
20240314,104700,35017270,10110,10110,10110,10100,10
|
|
20240314,104600,34916200,10090,10110,10110,10090,8
|
|
20240314,104500,34835400,10090,10090,10090,10090,11
|
|
20240314,104400,34724410,10110,10110,10110,10110,0
|
|
20240314,104300,34724410,10110,10110,10110,10110,0
|
|
20240314,104200,34724410,10110,10110,10110,10110,0
|
|
20240314,104100,34724410,10110,10080,10110,10080,2
|
|
20240314,104000,34704220,10110,10110,10110,10110,0
|
|
20240314,103900,34704220,10110,10110,10110,10110,0
|
|
20240314,103800,34704220,10110,10100,10110,10100,501
|
|
20240314,103700,29643690,10070,10060,10070,10060,296
|
|
20240314,103600,26663100,10060,10060,10060,10060,0
|
|
20240314,103500,26663100,10060,10060,10060,10060,0
|
|
20240314,103400,26663100,10060,10100,10100,10060,1308
|
|
20240314,103300,13485760,10110,10110,10110,10110,0
|
|
20240314,103200,13485760,10110,10110,10110,10110,0
|
|
20240314,103100,13485760,10110,10110,10110,10110,0
|
|
20240314,103000,13485760,10110,10110,10110,10110,0
|
|
20240314,102900,13485760,10110,10110,10110,10110,1
|
|
20240314,102800,13475650,10110,10110,10110,10110,0
|
|
20240314,102700,13475650,10110,10110,10110,10110,0
|
|
20240314,102600,13475650,10110,10110,10110,10110,1
|
|
20240314,102500,13465540,10110,10110,10110,10110,0
|
|
20240314,102400,13465540,10110,10110,10110,10110,0
|
|
20240314,102300,13465540,10110,10110,10110,10110,0
|
|
20240314,102200,13465540,10110,10110,10110,10110,0
|
|
20240314,102100,13465540,10110,10110,10110,10110,0
|
|
20240314,102000,13465540,10110,10110,10110,10110,0
|
|
20240314,101900,13465540,10110,10110,10110,10110,0
|
|
20240314,101800,13465540,10110,10110,10110,10110,100
|
|
20240314,101700,12454540,10120,10120,10120,10120,0
|
|
20240314,101600,12454540,10120,10120,10120,10120,0
|
|
20240314,101500,12454540,10120,10120,10120,10120,0
|
|
20240314,101400,12454540,10120,10120,10120,10120,0
|
|
20240314,101300,12454540,10120,10110,10120,10110,6
|
|
20240314,101200,12393830,10120,10120,10120,10120,1
|
|
20240314,101100,12383710,10100,10100,10100,10100,3
|
|
20240314,101000,12353410,10100,10100,10100,10100,20
|
|
20240314,100900,12151410,10090,10090,10090,10090,0
|
|
20240314,100800,12151410,10090,10090,10090,10090,0
|
|
20240314,100700,12151410,10090,10090,10090,10090,53
|
|
20240314,100600,11616640,10090,10090,10090,10090,0
|
|
20240314,100500,11616640,10090,10090,10090,10090,0
|
|
20240314,100400,11616640,10090,10090,10090,10090,103
|
|
20240314,100300,10577370,10090,10090,10090,10090,0
|
|
20240314,100200,10577370,10090,10090,10090,10090,0
|
|
20240314,100100,10577370,10090,10090,10090,10090,0
|
|
20240314,100000,10577370,10090,10090,10090,10090,49
|
|
20240314,095900,10082960,10090,10090,10090,10090,0
|
|
20240314,095800,10082960,10090,10090,10090,10090,0
|
|
20240314,095700,10082960,10090,10090,10090,10090,8
|
|
20240314,095600,10002240,10080,10080,10080,10080,0
|
|
20240314,095500,10002240,10080,10080,10080,10080,0
|
|
20240314,095400,10002240,10080,10080,10080,10080,0
|
|
20240314,095300,10002240,10080,10110,10120,10080,102
|
|
20240314,095200,8972760,10120,10120,10120,10120,0
|
|
20240314,095100,8972760,10120,10120,10120,10120,0
|
|
20240314,095000,8972760,10120,10120,10120,10120,0
|
|
20240314,094900,8972760,10120,10120,10120,10120,0
|
|
20240314,094800,8972760,10120,10120,10120,10120,114
|
|
20240314,094700,7819080,10120,10120,10120,10120,0
|
|
20240314,094600,7819080,10120,10120,10120,10120,0
|
|
20240314,094500,7819080,10120,10120,10120,10120,20
|
|
20240314,094400,7616680,10120,10120,10120,10120,0
|
|
20240314,094300,7616680,10120,10120,10120,10120,0
|
|
20240314,094200,7616680,10120,10120,10120,10120,0
|
|
20240314,094100,7616680,10120,10120,10120,10120,0
|
|
20240314,094000,7616680,10120,10120,10120,10120,2
|
|
20240314,093900,7596440,10120,10120,10120,10120,0
|
|
20240314,093800,7596440,10120,10120,10120,10120,1
|
|
20240314,093700,7586320,10120,10120,10120,10120,0
|
|
20240314,093600,7586320,10120,10120,10120,10120,0
|
|
20240314,093500,7586320,10120,10120,10120,10120,0
|
|
20240314,093400,7586320,10120,10120,10120,10120,0
|
|
20240314,093300,7586320,10120,10120,10120,10120,0
|
|
20240314,093200,7586320,10120,10120,10120,10120,0
|
|
20240314,093100,7586320,10120,10120,10120,10120,0
|
|
20240314,093000,7586320,10120,10120,10120,10120,0
|
|
20240314,092900,7586320,10120,10120,10150,10120,301
|
|
20240314,092800,4540170,10160,10140,10160,10140,200
|
|
20240314,092700,2510370,10140,10120,10150,10120,16
|
|
20240314,092600,2348250,10150,10120,10160,10120,12
|
|
20240314,092500,2226630,10150,10160,10160,10110,13
|
|
20240314,092400,2094860,10120,10110,10120,10110,27
|
|
20240314,092300,1821670,10120,10120,10120,10120,0
|
|
20240314,092200,1821670,10120,10120,10120,10120,0
|
|
20240314,092100,1821670,10120,10120,10120,10120,0
|
|
20240314,092000,1821670,10120,10120,10120,10120,0
|
|
20240314,091900,1821670,10120,10120,10120,10120,170
|
|
20240314,091800,101270,10120,10120,10120,10120,1
|
|
20240314,091700,91150,10120,10120,10120,10120,0
|
|
20240314,091600,91150,10120,10120,10120,10120,4
|
|
20240314,091500,50670,10110,10110,10110,10110,0
|
|
20240314,091400,50670,10110,10110,10110,10110,1
|
|
20240314,091300,40560,10120,10120,10120,10120,0
|
|
20240314,091200,40560,10120,10120,10120,10120,1
|
|
20240314,091100,30440,10120,10120,10120,10120,1
|
|
20240314,091000,20320,10160,10160,10160,10160,0
|
|
20240314,090900,20320,10160,10160,10160,10160,0
|
|
20240314,090800,20320,10160,10160,10160,10160,0
|
|
20240314,090700,20320,10160,10160,10160,10160,0
|
|
20240314,090600,20320,10160,10160,10160,10160,0
|
|
20240314,090500,20320,10160,10160,10160,10160,0
|
|
20240314,090400,20320,10160,10160,10160,10160,0
|
|
20240314,090300,20320,10160,10160,10160,10160,0
|
|
20240314,090200,20320,10160,10160,10160,10160,0
|
|
20240314,090100,20320,10160,10160,10160,10160,0
|
|
20240314,090000,20320,10160,10160,10160,10160,2
|