579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,183600,97460130,10160,10160,10160,10160,466
|
|
20240315,183500,97460130,10160,10160,10160,10160,0
|
|
20240315,183400,97460130,10160,10160,10160,10160,0
|
|
20240315,183300,97460130,10160,10160,10160,10160,0
|
|
20240315,183200,97460130,10160,10160,10160,10160,0
|
|
20240315,183100,97460130,10160,10160,10160,10160,0
|
|
20240315,183000,97460130,10160,10160,10160,10160,0
|
|
20240315,182900,97460130,10160,10160,10160,10160,0
|
|
20240315,182800,97460130,10160,10160,10160,10160,0
|
|
20240315,182700,97460130,10160,10160,10160,10160,0
|
|
20240315,182600,97460130,10160,10160,10160,10160,0
|
|
20240315,182500,97460130,10160,10160,10160,10160,0
|
|
20240315,182400,97460130,10160,10160,10160,10160,0
|
|
20240315,182300,97460130,10160,10160,10160,10160,0
|
|
20240315,182200,97460130,10160,10160,10160,10160,0
|
|
20240315,182100,97460130,10160,10160,10160,10160,0
|
|
20240315,182000,97460130,10160,10160,10160,10160,0
|
|
20240315,181900,97460130,10160,10160,10160,10160,0
|
|
20240315,181800,97460130,10160,10160,10160,10160,0
|
|
20240315,181700,97460130,10160,10160,10160,10160,0
|
|
20240315,181600,97460130,10160,10160,10160,10160,0
|
|
20240315,181500,97460130,10160,10160,10160,10160,0
|
|
20240315,181400,97460130,10160,10160,10160,10160,0
|
|
20240315,181300,97460130,10160,10160,10160,10160,0
|
|
20240315,181200,97460130,10160,10160,10160,10160,0
|
|
20240315,181100,97460130,10160,10160,10160,10160,0
|
|
20240315,181000,97460130,10160,10160,10160,10160,0
|
|
20240315,180900,97460130,10160,10160,10160,10160,0
|
|
20240315,180800,97460130,10160,10160,10160,10160,0
|
|
20240315,180700,97460130,10160,10160,10160,10160,0
|
|
20240315,180600,97460130,10160,10160,10160,10160,466
|
|
20240315,180500,97460130,10160,10160,10160,10160,0
|
|
20240315,180400,97460130,10160,10160,10160,10160,0
|
|
20240315,180300,97460130,10160,10160,10160,10160,0
|
|
20240315,180200,97460130,10160,10160,10160,10160,0
|
|
20240315,180100,97460130,10160,10160,10160,10160,0
|
|
20240315,180000,97460130,10160,10160,10160,10160,0
|
|
20240315,175900,97460130,10160,10160,10160,10160,0
|
|
20240315,175800,97460130,10160,10160,10160,10160,0
|
|
20240315,175700,97460130,10160,10160,10160,10160,0
|
|
20240315,175600,97460130,10160,10160,10160,10160,0
|
|
20240315,175500,97460130,10160,10160,10160,10160,0
|
|
20240315,175400,97460130,10160,10160,10160,10160,0
|
|
20240315,175300,97460130,10160,10160,10160,10160,0
|
|
20240315,175200,97460130,10160,10160,10160,10160,0
|
|
20240315,175100,97460130,10160,10160,10160,10160,0
|
|
20240315,175000,97460130,10160,10160,10160,10160,0
|
|
20240315,174900,97460130,10160,10160,10160,10160,0
|
|
20240315,174800,97460130,10160,10160,10160,10160,0
|
|
20240315,174700,97460130,10160,10160,10160,10160,0
|
|
20240315,174600,97460130,10160,10160,10160,10160,0
|
|
20240315,174500,97460130,10160,10160,10160,10160,0
|
|
20240315,174400,97460130,10160,10160,10160,10160,0
|
|
20240315,174300,97460130,10160,10160,10160,10160,0
|
|
20240315,174200,97460130,10160,10160,10160,10160,0
|
|
20240315,174100,97460130,10160,10160,10160,10160,0
|
|
20240315,174000,97460130,10160,10160,10160,10160,0
|
|
20240315,173900,97460130,10160,10160,10160,10160,0
|
|
20240315,173800,97460130,10160,10160,10160,10160,0
|
|
20240315,173700,97460130,10160,10160,10160,10160,0
|
|
20240315,173600,97460130,10160,10160,10160,10160,466
|
|
20240315,173500,97460130,10160,10160,10160,10160,0
|
|
20240315,173400,97460130,10160,10160,10160,10160,0
|
|
20240315,173300,97460130,10160,10160,10160,10160,0
|
|
20240315,173200,97460130,10160,10160,10160,10160,0
|
|
20240315,173100,97460130,10160,10160,10160,10160,0
|
|
20240315,173000,97460130,10160,10160,10160,10160,0
|
|
20240315,172900,97460130,10160,10160,10160,10160,0
|
|
20240315,172800,97460130,10160,10160,10160,10160,0
|
|
20240315,172700,97460130,10160,10160,10160,10160,0
|
|
20240315,172600,97460130,10160,10160,10160,10160,0
|
|
20240315,172500,97460130,10160,10160,10160,10160,0
|
|
20240315,172400,97460130,10160,10160,10160,10160,0
|
|
20240315,172300,97460130,10160,10160,10160,10160,0
|
|
20240315,172200,97460130,10160,10160,10160,10160,0
|
|
20240315,172100,97460130,10160,10160,10160,10160,0
|
|
20240315,172000,97460130,10160,10160,10160,10160,0
|
|
20240315,171900,97460130,10160,10160,10160,10160,0
|
|
20240315,171800,97460130,10160,10160,10160,10160,0
|
|
20240315,171700,97460130,10160,10160,10160,10160,0
|
|
20240315,171600,97460130,10160,10160,10160,10160,0
|
|
20240315,171500,97460130,10160,10160,10160,10160,0
|
|
20240315,171400,97460130,10160,10160,10160,10160,0
|
|
20240315,171300,97460130,10160,10160,10160,10160,0
|
|
20240315,171200,97460130,10160,10160,10160,10160,0
|
|
20240315,171100,97460130,10160,10160,10160,10160,0
|
|
20240315,171000,97460130,10160,10160,10160,10160,0
|
|
20240315,170900,97460130,10160,10160,10160,10160,0
|
|
20240315,170800,97460130,10160,10160,10160,10160,0
|
|
20240315,170700,97460130,10160,10160,10160,10160,0
|
|
20240315,170600,97460130,10160,10160,10160,10160,466
|
|
20240315,170500,97460130,10160,10160,10160,10160,0
|
|
20240315,170400,97460130,10160,10160,10160,10160,0
|
|
20240315,170300,97460130,10160,10160,10160,10160,0
|
|
20240315,170200,97460130,10160,10160,10160,10160,0
|
|
20240315,170100,97460130,10160,10160,10160,10160,0
|
|
20240315,170000,97460130,10160,10160,10160,10160,0
|
|
20240315,165900,97460130,10160,10160,10160,10160,0
|
|
20240315,165800,97460130,10160,10160,10160,10160,0
|
|
20240315,165700,97460130,10160,10160,10160,10160,0
|
|
20240315,165600,97460130,10160,10160,10160,10160,0
|
|
20240315,165500,97460130,10160,10160,10160,10160,0
|
|
20240315,165400,97460130,10160,10160,10160,10160,0
|
|
20240315,165300,97460130,10160,10160,10160,10160,0
|
|
20240315,165200,97460130,10160,10160,10160,10160,0
|
|
20240315,165100,97460130,10160,10160,10160,10160,0
|
|
20240315,165000,97460130,10160,10160,10160,10160,0
|
|
20240315,164900,97460130,10160,10160,10160,10160,0
|
|
20240315,164800,97460130,10160,10160,10160,10160,0
|
|
20240315,164700,97460130,10160,10160,10160,10160,0
|
|
20240315,164600,97460130,10160,10160,10160,10160,0
|
|
20240315,164500,97460130,10160,10160,10160,10160,0
|
|
20240315,164400,97460130,10160,10160,10160,10160,0
|
|
20240315,164300,97460130,10160,10160,10160,10160,0
|
|
20240315,164200,97460130,10160,10160,10160,10160,0
|
|
20240315,164100,97460130,10160,10160,10160,10160,0
|
|
20240315,164000,97460130,10160,10160,10160,10160,0
|
|
20240315,163900,97460130,10160,10160,10160,10160,0
|
|
20240315,163800,97460130,10160,10160,10160,10160,0
|
|
20240315,163700,97460130,10160,10160,10160,10160,0
|
|
20240315,163600,97460130,10160,10160,10160,10160,466
|
|
20240315,163500,97460130,10160,10160,10160,10160,0
|
|
20240315,163400,97460130,10160,10160,10160,10160,0
|
|
20240315,163300,97460130,10160,10160,10160,10160,0
|
|
20240315,163200,97460130,10160,10160,10160,10160,0
|
|
20240315,163100,97460130,10160,10160,10160,10160,0
|
|
20240315,163000,97460130,10160,10160,10160,10160,0
|
|
20240315,162900,97460130,10160,10160,10160,10160,0
|
|
20240315,162800,97460130,10160,10160,10160,10160,0
|
|
20240315,162700,97460130,10160,10160,10160,10160,0
|
|
20240315,162600,97460130,10160,10160,10160,10160,0
|
|
20240315,162500,97460130,10160,10160,10160,10160,0
|
|
20240315,162400,97460130,10160,10160,10160,10160,0
|
|
20240315,162300,97460130,10160,10160,10160,10160,0
|
|
20240315,162200,97460130,10160,10160,10160,10160,0
|
|
20240315,162100,97460130,10160,10160,10160,10160,0
|
|
20240315,162000,97460130,10160,10160,10160,10160,0
|
|
20240315,161900,97460130,10160,10160,10160,10160,0
|
|
20240315,161800,97460130,10160,10160,10160,10160,0
|
|
20240315,161700,97460130,10160,10160,10160,10160,0
|
|
20240315,161600,97460130,10160,10160,10160,10160,0
|
|
20240315,161500,97460130,10160,10160,10160,10160,0
|
|
20240315,161400,97460130,10160,10160,10160,10160,0
|
|
20240315,161300,97460130,10160,10160,10160,10160,0
|
|
20240315,161200,97460130,10160,10160,10160,10160,0
|
|
20240315,161100,97460130,10160,10160,10160,10160,0
|
|
20240315,161000,97460130,10160,10160,10160,10160,0
|
|
20240315,160900,97460130,10160,10160,10160,10160,0
|
|
20240315,160800,97460130,10160,10160,10160,10160,0
|
|
20240315,160700,97460130,10160,10160,10160,10160,0
|
|
20240315,160600,97460130,10160,10160,10160,10160,466
|
|
20240315,160500,97460130,10160,10160,10160,10160,0
|
|
20240315,160400,97460130,10160,10160,10160,10160,0
|
|
20240315,160300,97460130,10160,10160,10160,10160,0
|
|
20240315,160200,97460130,10160,10160,10160,10160,0
|
|
20240315,160100,97460130,10160,10160,10160,10160,0
|
|
20240315,160000,97460130,10160,10160,10160,10160,0
|
|
20240315,155900,97460130,10160,10160,10160,10160,0
|
|
20240315,155800,97460130,10160,10160,10160,10160,0
|
|
20240315,155700,97460130,10160,10160,10160,10160,0
|
|
20240315,155600,97460130,10160,10160,10160,10160,0
|
|
20240315,155500,97460130,10160,10160,10160,10160,0
|
|
20240315,155400,97460130,10160,10160,10160,10160,0
|
|
20240315,155300,97460130,10160,10160,10160,10160,0
|
|
20240315,155200,97460130,10160,10160,10160,10160,0
|
|
20240315,155100,97460130,10160,10160,10160,10160,0
|
|
20240315,155000,97460130,10160,10160,10160,10160,0
|
|
20240315,154900,97460130,10160,10160,10160,10160,0
|
|
20240315,154800,97460130,10160,10160,10160,10160,0
|
|
20240315,154700,97460130,10160,10160,10160,10160,0
|
|
20240315,154600,97460130,10160,10160,10160,10160,0
|
|
20240315,154500,97460130,10160,10160,10160,10160,0
|
|
20240315,154400,97460130,10160,10160,10160,10160,0
|
|
20240315,154300,97460130,10160,10160,10160,10160,0
|
|
20240315,154200,97460130,10160,10160,10160,10160,0
|
|
20240315,154100,97460130,10160,10160,10160,10160,0
|
|
20240315,154000,97460130,10160,10160,10160,10160,0
|
|
20240315,153900,97460130,10160,10160,10160,10160,0
|
|
20240315,153800,97460130,10160,10160,10160,10160,0
|
|
20240315,153700,97460130,10160,10160,10160,10160,0
|
|
20240315,153600,97460130,10160,10160,10160,10160,466
|
|
20240315,153500,97460130,10160,10160,10160,10160,0
|
|
20240315,153400,97460130,10160,10160,10160,10160,0
|
|
20240315,153300,97460130,10160,10160,10160,10160,0
|
|
20240315,153200,97460130,10160,10160,10160,10160,0
|
|
20240315,153100,97460130,10160,10160,10160,10160,0
|
|
20240315,153000,97460130,10160,10160,10160,10160,466
|
|
20240315,152900,92725570,10130,10130,10130,10130,0
|
|
20240315,152800,92725570,10130,10130,10130,10130,0
|
|
20240315,152700,92725570,10130,10130,10130,10130,0
|
|
20240315,152600,92725570,10130,10130,10130,10130,0
|
|
20240315,152500,92725570,10130,10130,10130,10130,0
|
|
20240315,152400,92725570,10130,10130,10130,10130,0
|
|
20240315,152300,92725570,10130,10130,10130,10130,0
|
|
20240315,152200,92725570,10130,10130,10130,10130,0
|
|
20240315,152100,92725570,10130,10130,10130,10130,0
|
|
20240315,152000,92725570,10130,10130,10130,10130,0
|
|
20240315,151900,92725570,10130,10130,10130,10130,0
|
|
20240315,151800,92725570,10130,10130,10130,10130,54
|
|
20240315,151700,92178550,10130,10130,10130,10130,1
|
|
20240315,151600,92168420,10180,10140,10180,10140,1501
|
|
20240315,151500,76896440,10130,10130,10130,10130,1
|
|
20240315,151400,76886310,10150,10150,10150,10150,78
|
|
20240315,151300,76094610,10150,10180,10180,10150,7
|
|
20240315,151200,76023420,10170,10150,10170,10150,330
|
|
20240315,151100,72668310,10150,10150,10150,10150,0
|
|
20240315,151000,72668310,10150,10150,10150,10150,1
|
|
20240315,150900,72658160,10150,10150,10150,10150,51
|
|
20240315,150800,72140510,10150,10150,10150,10150,0
|
|
20240315,150700,72140510,10150,10150,10150,10150,1
|
|
20240315,150600,72130360,10150,10130,10150,10130,114
|
|
20240315,150500,70973290,10150,10140,10150,10140,37
|
|
20240315,150400,70597750,10130,10150,10150,10130,11
|
|
20240315,150300,70486120,10140,10130,10140,10130,2
|
|
20240315,150200,70465850,10150,10130,10150,10130,57
|
|
20240315,150100,69888420,10120,10120,10120,10120,1
|
|
20240315,150000,69878300,10120,10120,10120,10120,1
|
|
20240315,145900,69868180,10120,10120,10120,10120,0
|
|
20240315,145800,69868180,10120,10120,10120,10120,1
|
|
20240315,145700,69858060,10120,10130,10130,10120,388
|
|
20240315,145600,65931490,10150,10130,10150,10130,2
|
|
20240315,145500,65911210,10140,10120,10140,10120,76
|
|
20240315,145400,65142070,10120,10120,10120,10120,0
|
|
20240315,145300,65142070,10120,10120,10120,10120,0
|
|
20240315,145200,65142070,10120,10120,10120,10120,0
|
|
20240315,145100,65142070,10120,10120,10120,10120,0
|
|
20240315,145000,65142070,10120,10120,10120,10120,0
|
|
20240315,144900,65142070,10120,10120,10120,10120,0
|
|
20240315,144800,65142070,10120,10120,10120,10120,1
|
|
20240315,144700,65131950,10110,10110,10110,10110,0
|
|
20240315,144600,65131950,10110,10110,10110,10110,0
|
|
20240315,144500,65131950,10110,10110,10110,10110,0
|
|
20240315,144400,65131950,10110,10110,10110,10110,0
|
|
20240315,144300,65131950,10110,10110,10110,10110,0
|
|
20240315,144200,65131950,10110,10110,10110,10110,0
|
|
20240315,144100,65131950,10110,10110,10110,10110,0
|
|
20240315,144000,65131950,10110,10110,10110,10110,0
|
|
20240315,143900,65131950,10110,10110,10110,10110,0
|
|
20240315,143800,65131950,10110,10110,10110,10110,0
|
|
20240315,143700,65131950,10110,10110,10110,10110,0
|
|
20240315,143600,65131950,10110,10110,10110,10110,5
|
|
20240315,143500,65081400,10110,10110,10110,10110,0
|
|
20240315,143400,65081400,10110,10110,10110,10110,65
|
|
20240315,143300,64424250,10120,10120,10120,10120,0
|
|
20240315,143200,64424250,10120,10120,10120,10120,0
|
|
20240315,143100,64424250,10120,10120,10120,10120,0
|
|
20240315,143000,64424250,10120,10110,10120,10110,95
|
|
20240315,142900,63463790,10100,10100,10100,10100,0
|
|
20240315,142800,63463790,10100,10100,10100,10100,0
|
|
20240315,142700,63463790,10100,10100,10100,10100,0
|
|
20240315,142600,63463790,10100,10100,10100,10100,0
|
|
20240315,142500,63463790,10100,10100,10100,10100,0
|
|
20240315,142400,63463790,10100,10100,10100,10100,0
|
|
20240315,142300,63463790,10100,10100,10100,10100,1
|
|
20240315,142200,63453690,10110,10110,10110,10110,0
|
|
20240315,142100,63453690,10110,10110,10110,10110,0
|
|
20240315,142000,63453690,10110,10100,10110,10090,216
|
|
20240315,141900,61272680,10100,10100,10100,10100,0
|
|
20240315,141800,61272680,10100,10100,10100,10100,0
|
|
20240315,141700,61272680,10100,10100,10100,10100,8
|
|
20240315,141600,61191880,10100,10100,10100,10100,0
|
|
20240315,141500,61191880,10100,10100,10100,10100,0
|
|
20240315,141400,61191880,10100,10100,10100,10100,0
|
|
20240315,141300,61191880,10100,10100,10100,10100,0
|
|
20240315,141200,61191880,10100,10100,10100,10100,0
|
|
20240315,141100,61191880,10100,10100,10100,10100,10
|
|
20240315,141000,61090880,10100,10100,10100,10100,1
|
|
20240315,140900,61080780,10100,10100,10100,10100,0
|
|
20240315,140800,61080780,10100,10100,10100,10100,0
|
|
20240315,140700,61080780,10100,10100,10100,10100,0
|
|
20240315,140600,61080780,10100,10100,10100,10100,0
|
|
20240315,140500,61080780,10100,10100,10100,10100,0
|
|
20240315,140400,61080780,10100,10100,10100,10100,0
|
|
20240315,140300,61080780,10100,10100,10100,10100,0
|
|
20240315,140200,61080780,10100,10100,10100,10100,0
|
|
20240315,140100,61080780,10100,10100,10100,10100,27
|
|
20240315,140000,60808080,10100,10100,10100,10100,0
|
|
20240315,135900,60808080,10100,10100,10100,10100,38
|
|
20240315,135800,60424280,10100,10100,10100,10100,1
|
|
20240315,135700,60414180,10100,10100,10100,10100,1
|
|
20240315,135600,60404080,10100,10100,10100,10100,79
|
|
20240315,135500,59606180,10120,10110,10120,10110,2
|
|
20240315,135400,59585950,10120,10120,10120,10120,0
|
|
20240315,135300,59585950,10120,10120,10120,10120,0
|
|
20240315,135200,59585950,10120,10120,10120,10120,0
|
|
20240315,135100,59585950,10120,10120,10120,10120,0
|
|
20240315,135000,59585950,10120,10120,10120,10120,0
|
|
20240315,134900,59585950,10120,10120,10120,10120,0
|
|
20240315,134800,59585950,10120,10120,10120,10120,0
|
|
20240315,134700,59585950,10120,10120,10120,10120,0
|
|
20240315,134600,59585950,10120,10120,10120,10120,0
|
|
20240315,134500,59585950,10120,10120,10120,10120,0
|
|
20240315,134400,59585950,10120,10120,10120,10120,0
|
|
20240315,134300,59585950,10120,10120,10120,10120,0
|
|
20240315,134200,59585950,10120,10120,10120,10120,0
|
|
20240315,134100,59585950,10120,10120,10120,10120,0
|
|
20240315,134000,59585950,10120,10120,10120,10120,0
|
|
20240315,133900,59585950,10120,10120,10120,10120,0
|
|
20240315,133800,59585950,10120,10120,10120,10120,0
|
|
20240315,133700,59585950,10120,10120,10120,10120,0
|
|
20240315,133600,59585950,10120,10120,10120,10120,0
|
|
20240315,133500,59585950,10120,10120,10120,10120,0
|
|
20240315,133400,59585950,10120,10120,10120,10120,0
|
|
20240315,133300,59585950,10120,10120,10120,10120,0
|
|
20240315,133200,59585950,10120,10120,10120,10120,0
|
|
20240315,133100,59585950,10120,10120,10120,10120,0
|
|
20240315,133000,59585950,10120,10120,10120,10120,0
|
|
20240315,132900,59585950,10120,10120,10120,10120,0
|
|
20240315,132800,59585950,10120,10120,10120,10120,0
|
|
20240315,132700,59585950,10120,10120,10120,10120,0
|
|
20240315,132600,59585950,10120,10120,10120,10120,0
|
|
20240315,132500,59585950,10120,10120,10120,10120,0
|
|
20240315,132400,59585950,10120,10120,10120,10120,0
|
|
20240315,132300,59585950,10120,10120,10120,10120,0
|
|
20240315,132200,59585950,10120,10120,10120,10120,0
|
|
20240315,132100,59585950,10120,10120,10120,10120,0
|
|
20240315,132000,59585950,10120,10120,10120,10120,0
|
|
20240315,131900,59585950,10120,10120,10120,10120,0
|
|
20240315,131800,59585950,10120,10120,10120,10120,0
|
|
20240315,131700,59585950,10120,10120,10120,10120,0
|
|
20240315,131600,59585950,10120,10120,10120,10120,0
|
|
20240315,131500,59585950,10120,10120,10120,10120,5
|
|
20240315,131400,59535350,10120,10120,10120,10120,0
|
|
20240315,131300,59535350,10120,10120,10120,10120,0
|
|
20240315,131200,59535350,10120,10120,10120,10120,0
|
|
20240315,131100,59535350,10120,10120,10120,10120,0
|
|
20240315,131000,59535350,10120,10120,10120,10120,0
|
|
20240315,130900,59535350,10120,10120,10120,10120,1
|
|
20240315,130800,59525230,10120,10120,10120,10120,0
|
|
20240315,130700,59525230,10120,10120,10120,10120,0
|
|
20240315,130600,59525230,10120,10120,10120,10120,0
|
|
20240315,130500,59525230,10120,10120,10120,10120,0
|
|
20240315,130400,59525230,10120,10120,10120,10120,0
|
|
20240315,130300,59525230,10120,10120,10120,10120,0
|
|
20240315,130200,59525230,10120,10120,10120,10120,0
|
|
20240315,130100,59525230,10120,10120,10120,10120,11
|
|
20240315,130000,59413910,10120,10120,10120,10120,0
|
|
20240315,125900,59413910,10120,10120,10120,10120,0
|
|
20240315,125800,59413910,10120,10120,10120,10120,0
|
|
20240315,125700,59413910,10120,10120,10120,10120,0
|
|
20240315,125600,59413910,10120,10120,10120,10120,0
|
|
20240315,125500,59413910,10120,10120,10120,10120,2
|
|
20240315,125400,59393670,10120,10120,10120,10120,0
|
|
20240315,125300,59393670,10120,10120,10120,10120,0
|
|
20240315,125200,59393670,10120,10120,10120,10120,0
|
|
20240315,125100,59393670,10120,10120,10120,10120,0
|
|
20240315,125000,59393670,10120,10120,10120,10120,0
|
|
20240315,124900,59393670,10120,10120,10120,10120,1
|
|
20240315,124800,59383550,10110,10110,10110,10110,0
|
|
20240315,124700,59383550,10110,10110,10110,10110,0
|
|
20240315,124600,59383550,10110,10110,10110,10110,0
|
|
20240315,124500,59383550,10110,10110,10110,10110,0
|
|
20240315,124400,59383550,10110,10110,10110,10110,0
|
|
20240315,124300,59383550,10110,10110,10110,10110,0
|
|
20240315,124200,59383550,10110,10110,10110,10110,0
|
|
20240315,124100,59383550,10110,10110,10110,10110,0
|
|
20240315,124000,59383550,10110,10110,10110,10110,0
|
|
20240315,123900,59383550,10110,10110,10110,10110,0
|
|
20240315,123800,59383550,10110,10110,10110,10110,0
|
|
20240315,123700,59383550,10110,10110,10110,10110,100
|
|
20240315,123600,58372550,10110,10110,10110,10110,0
|
|
20240315,123500,58372550,10110,10110,10110,10110,0
|
|
20240315,123400,58372550,10110,10110,10110,10110,0
|
|
20240315,123300,58372550,10110,10110,10110,10110,0
|
|
20240315,123200,58372550,10110,10110,10110,10110,0
|
|
20240315,123100,58372550,10110,10110,10110,10110,2
|
|
20240315,123000,58352330,10110,10110,10110,10110,0
|
|
20240315,122900,58352330,10110,10110,10110,10110,6
|
|
20240315,122800,58291670,10110,10110,10110,10110,20
|
|
20240315,122700,58089470,10110,10110,10110,10110,0
|
|
20240315,122600,58089470,10110,10110,10110,10110,0
|
|
20240315,122500,58089470,10110,10110,10110,10110,0
|
|
20240315,122400,58089470,10110,10110,10110,10110,0
|
|
20240315,122300,58089470,10110,10110,10110,10110,0
|
|
20240315,122200,58089470,10110,10110,10110,10110,0
|
|
20240315,122100,58089470,10110,10110,10110,10110,0
|
|
20240315,122000,58089470,10110,10110,10110,10110,0
|
|
20240315,121900,58089470,10110,10110,10110,10110,0
|
|
20240315,121800,58089470,10110,10110,10110,10110,0
|
|
20240315,121700,58089470,10110,10110,10110,10110,0
|
|
20240315,121600,58089470,10110,10110,10110,10110,0
|
|
20240315,121500,58089470,10110,10110,10110,10110,0
|
|
20240315,121400,58089470,10110,10110,10110,10110,0
|
|
20240315,121300,58089470,10110,10110,10110,10110,0
|
|
20240315,121200,58089470,10110,10110,10110,10110,0
|
|
20240315,121100,58089470,10110,10110,10110,10110,0
|
|
20240315,121000,58089470,10110,10110,10110,10110,0
|
|
20240315,120900,58089470,10110,10110,10110,10110,0
|
|
20240315,120800,58089470,10110,10110,10110,10110,0
|
|
20240315,120700,58089470,10110,10110,10110,10110,0
|
|
20240315,120600,58089470,10110,10110,10110,10110,0
|
|
20240315,120500,58089470,10110,10110,10110,10110,0
|
|
20240315,120400,58089470,10110,10110,10110,10110,0
|
|
20240315,120300,58089470,10110,10110,10110,10110,0
|
|
20240315,120200,58089470,10110,10110,10110,10110,0
|
|
20240315,120100,58089470,10110,10110,10110,10110,0
|
|
20240315,120000,58089470,10110,10110,10110,10110,5
|
|
20240315,115900,58038920,10100,10100,10100,10100,101
|
|
20240315,115800,57018820,10100,10100,10100,10100,0
|
|
20240315,115700,57018820,10100,10100,10100,10100,0
|
|
20240315,115600,57018820,10100,10100,10100,10100,0
|
|
20240315,115500,57018820,10100,10100,10100,10100,2
|
|
20240315,115400,56998620,10100,10100,10100,10100,0
|
|
20240315,115300,56998620,10100,10100,10100,10100,0
|
|
20240315,115200,56998620,10100,10100,10100,10100,0
|
|
20240315,115100,56998620,10100,10100,10100,10100,0
|
|
20240315,115000,56998620,10100,10100,10100,10100,35
|
|
20240315,114900,56645120,10090,10090,10090,10090,0
|
|
20240315,114800,56645120,10090,10090,10090,10090,0
|
|
20240315,114700,56645120,10090,10090,10090,10090,0
|
|
20240315,114600,56645120,10090,10090,10090,10090,0
|
|
20240315,114500,56645120,10090,10090,10090,10090,0
|
|
20240315,114400,56645120,10090,10090,10090,10090,0
|
|
20240315,114300,56645120,10090,10090,10090,10090,0
|
|
20240315,114200,56645120,10090,10090,10090,10090,0
|
|
20240315,114100,56645120,10090,10090,10090,10090,0
|
|
20240315,114000,56645120,10090,10090,10090,10090,0
|
|
20240315,113900,56645120,10090,10090,10090,10090,0
|
|
20240315,113800,56645120,10090,10090,10090,10090,0
|
|
20240315,113700,56645120,10090,10090,10090,10090,0
|
|
20240315,113600,56645120,10090,10090,10090,10090,0
|
|
20240315,113500,56645120,10090,10090,10090,10090,0
|
|
20240315,113400,56645120,10090,10090,10090,10090,0
|
|
20240315,113300,56645120,10090,10090,10090,10090,0
|
|
20240315,113200,56645120,10090,10090,10090,10090,0
|
|
20240315,113100,56645120,10090,10090,10090,10090,0
|
|
20240315,113000,56645120,10090,10090,10090,10090,0
|
|
20240315,112900,56645120,10090,10090,10090,10090,0
|
|
20240315,112800,56645120,10090,10090,10090,10090,0
|
|
20240315,112700,56645120,10090,10090,10090,10090,0
|
|
20240315,112600,56645120,10090,10090,10090,10090,0
|
|
20240315,112500,56645120,10090,10090,10090,10090,0
|
|
20240315,112400,56645120,10090,10090,10090,10090,0
|
|
20240315,112300,56645120,10090,10090,10090,10090,0
|
|
20240315,112200,56645120,10090,10090,10090,10090,0
|
|
20240315,112100,56645120,10090,10090,10090,10090,0
|
|
20240315,112000,56645120,10090,10090,10090,10090,0
|
|
20240315,111900,56645120,10090,10090,10090,10090,0
|
|
20240315,111800,56645120,10090,10090,10090,10090,0
|
|
20240315,111700,56645120,10090,10090,10090,10090,0
|
|
20240315,111600,56645120,10090,10090,10090,10090,0
|
|
20240315,111500,56645120,10090,10090,10090,10090,9
|
|
20240315,111400,56554310,10090,10090,10090,10090,0
|
|
20240315,111300,56554310,10090,10090,10090,10090,0
|
|
20240315,111200,56554310,10090,10090,10090,10090,0
|
|
20240315,111100,56554310,10090,10090,10090,10090,0
|
|
20240315,111000,56554310,10090,10090,10090,10090,0
|
|
20240315,110900,56554310,10090,10090,10090,10090,0
|
|
20240315,110800,56554310,10090,10090,10090,10090,1
|
|
20240315,110700,56544220,10100,10100,10100,10100,0
|
|
20240315,110600,56544220,10100,10100,10100,10100,0
|
|
20240315,110500,56544220,10100,10100,10100,10100,0
|
|
20240315,110400,56544220,10100,10100,10100,10100,0
|
|
20240315,110300,56544220,10100,10100,10100,10100,0
|
|
20240315,110200,56544220,10100,10100,10100,10100,0
|
|
20240315,110100,56544220,10100,10100,10100,10100,0
|
|
20240315,110000,56544220,10100,10100,10100,10100,0
|
|
20240315,105900,56544220,10100,10100,10100,10100,0
|
|
20240315,105800,56544220,10100,10100,10100,10100,0
|
|
20240315,105700,56544220,10100,10100,10100,10100,0
|
|
20240315,105600,56544220,10100,10100,10100,10100,1
|
|
20240315,105500,56534120,10100,10100,10100,10100,0
|
|
20240315,105400,56534120,10100,10100,10100,10100,0
|
|
20240315,105300,56534120,10100,10100,10100,10100,0
|
|
20240315,105200,56534120,10100,10100,10100,10100,1
|
|
20240315,105100,56524020,10100,10090,10100,10090,2
|
|
20240315,105000,56503830,10090,10090,10090,10090,0
|
|
20240315,104900,56503830,10090,10090,10090,10090,0
|
|
20240315,104800,56503830,10090,10090,10090,10090,0
|
|
20240315,104700,56503830,10090,10090,10090,10090,0
|
|
20240315,104600,56503830,10090,10090,10090,10090,0
|
|
20240315,104500,56503830,10090,10090,10090,10090,0
|
|
20240315,104400,56503830,10090,10090,10090,10090,0
|
|
20240315,104300,56503830,10090,10090,10090,10090,0
|
|
20240315,104200,56503830,10090,10100,10100,10080,57
|
|
20240315,104100,55929150,10090,10090,10090,10090,2
|
|
20240315,104000,55908970,10080,10080,10080,10080,0
|
|
20240315,103900,55908970,10080,10080,10080,10080,0
|
|
20240315,103800,55908970,10080,10080,10080,10080,0
|
|
20240315,103700,55908970,10080,10080,10080,10080,0
|
|
20240315,103600,55908970,10080,10080,10080,10080,0
|
|
20240315,103500,55908970,10080,10080,10080,10080,0
|
|
20240315,103400,55908970,10080,10080,10080,10080,0
|
|
20240315,103300,55908970,10080,10080,10080,10080,0
|
|
20240315,103200,55908970,10080,10080,10080,10080,52
|
|
20240315,103100,55384810,10070,10070,10070,10070,0
|
|
20240315,103000,55384810,10070,10070,10070,10070,0
|
|
20240315,102900,55384810,10070,10070,10070,10070,0
|
|
20240315,102800,55384810,10070,10070,10070,10070,0
|
|
20240315,102700,55384810,10070,10070,10070,10070,0
|
|
20240315,102600,55384810,10070,10070,10070,10070,457
|
|
20240315,102500,50782820,10110,10100,10110,10100,100
|
|
20240315,102400,49772650,10050,10050,10050,10050,0
|
|
20240315,102300,49772650,10050,10040,10050,10040,156
|
|
20240315,102200,48205150,10040,10000,10040,10000,52
|
|
20240315,102100,47684670,10050,10060,10060,10050,14
|
|
20240315,102000,47543870,10050,10050,10050,10050,0
|
|
20240315,101900,47543870,10050,10110,10110,9960,2368
|
|
20240315,101800,23726620,10110,10110,10110,10110,6
|
|
20240315,101700,23665960,10110,10110,10110,10110,0
|
|
20240315,101600,23665960,10110,10110,10110,10110,5
|
|
20240315,101500,23615410,10120,10120,10120,10120,504
|
|
20240315,101400,18514930,10120,10120,10120,10120,0
|
|
20240315,101300,18514930,10120,10120,10120,10120,0
|
|
20240315,101200,18514930,10120,10120,10120,10120,0
|
|
20240315,101100,18514930,10120,10110,10120,10110,3
|
|
20240315,101000,18484580,10100,10120,10120,10100,5
|
|
20240315,100900,18434030,10130,10120,10130,10120,3
|
|
20240315,100800,18403650,10140,10120,10200,10120,99
|
|
20240315,100700,17397370,10110,10130,10130,10110,104
|
|
20240315,100600,16345860,10120,10120,10120,10120,0
|
|
20240315,100500,16345860,10120,10120,10120,10120,0
|
|
20240315,100400,16345860,10120,10120,10120,10120,0
|
|
20240315,100300,16345860,10120,10120,10120,10120,0
|
|
20240315,100200,16345860,10120,10120,10120,10120,0
|
|
20240315,100100,16345860,10120,10120,10120,10120,0
|
|
20240315,100000,16345860,10120,10120,10120,10120,0
|
|
20240315,095900,16345860,10120,10120,10120,10120,0
|
|
20240315,095800,16345860,10120,10130,10130,10120,3
|
|
20240315,095700,16315490,10130,10130,10130,10130,0
|
|
20240315,095600,16315490,10130,10130,10130,10130,0
|
|
20240315,095500,16315490,10130,10130,10130,10130,1
|
|
20240315,095400,16305360,10120,10120,10120,10120,0
|
|
20240315,095300,16305360,10120,10120,10120,10120,0
|
|
20240315,095200,16305360,10120,10120,10120,10120,0
|
|
20240315,095100,16305360,10120,10120,10120,10120,0
|
|
20240315,095000,16305360,10120,10120,10120,10120,0
|
|
20240315,094900,16305360,10120,10120,10120,10120,0
|
|
20240315,094800,16305360,10120,10120,10120,10120,0
|
|
20240315,094700,16305360,10120,10120,10120,10120,0
|
|
20240315,094600,16305360,10120,10120,10120,10120,0
|
|
20240315,094500,16305360,10120,10120,10120,10120,0
|
|
20240315,094400,16305360,10120,10120,10120,10120,0
|
|
20240315,094300,16305360,10120,10120,10120,10120,0
|
|
20240315,094200,16305360,10120,10120,10120,10120,0
|
|
20240315,094100,16305360,10120,10120,10120,10120,0
|
|
20240315,094000,16305360,10120,10120,10120,10120,0
|
|
20240315,093900,16305360,10120,10120,10120,10120,1
|
|
20240315,093800,16295240,10120,10120,10120,10120,0
|
|
20240315,093700,16295240,10120,10120,10120,10120,23
|
|
20240315,093600,16062480,10110,10120,10120,10110,1106
|
|
20240315,093500,4871110,10120,10120,10120,10120,30
|
|
20240315,093400,4567510,10120,10120,10120,10120,0
|
|
20240315,093300,4567510,10120,10120,10120,10120,0
|
|
20240315,093200,4567510,10120,10120,10120,10120,22
|
|
20240315,093100,4344870,10110,10110,10110,10110,0
|
|
20240315,093000,4344870,10110,10110,10110,10110,0
|
|
20240315,092900,4344870,10110,10110,10110,10110,0
|
|
20240315,092800,4344870,10110,10110,10110,10110,0
|
|
20240315,092700,4344870,10110,10110,10110,10110,0
|
|
20240315,092600,4344870,10110,10110,10110,10110,0
|
|
20240315,092500,4344870,10110,10110,10110,10110,0
|
|
20240315,092400,4344870,10110,10110,10110,10110,0
|
|
20240315,092300,4344870,10110,10110,10110,10110,0
|
|
20240315,092200,4344870,10110,10110,10110,10110,0
|
|
20240315,092100,4344870,10110,10110,10110,10110,1
|
|
20240315,092000,4334760,10110,10110,10110,10110,52
|
|
20240315,091900,3809040,10110,10110,10110,10110,0
|
|
20240315,091800,3809040,10110,10110,10110,10110,0
|
|
20240315,091700,3809040,10110,10110,10110,10110,0
|
|
20240315,091600,3809040,10110,10110,10110,10110,1
|
|
20240315,091500,3798930,10120,10200,10200,10120,121
|
|
20240315,091400,2568020,10200,10200,10200,10200,0
|
|
20240315,091300,2568020,10200,10200,10200,10200,0
|
|
20240315,091200,2568020,10200,10200,10200,10200,0
|
|
20240315,091100,2568020,10200,10200,10200,10200,0
|
|
20240315,091000,2568020,10200,10200,10200,10200,0
|
|
20240315,090900,2568020,10200,10200,10200,10200,0
|
|
20240315,090800,2568020,10200,10200,10200,10200,0
|
|
20240315,090700,2568020,10200,10200,10200,10200,5
|
|
20240315,090600,2517020,10200,10200,10200,10200,1
|
|
20240315,090500,2506820,10210,10210,10210,10210,2
|
|
20240315,090400,2486400,10240,10240,10240,10240,0
|
|
20240315,090300,2486400,10240,10240,10240,10240,0
|
|
20240315,090200,2486400,10240,10240,10240,10240,0
|
|
20240315,090100,2486400,10240,10180,10240,10180,234
|
|
20240315,090000,101280,10080,10160,10160,10080,10
|