580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183700,91229520,10090,10090,10090,10090,81
|
|
20240318,183600,91229520,10090,10090,10090,10090,0
|
|
20240318,183500,91229520,10090,10090,10090,10090,0
|
|
20240318,183400,91229520,10090,10090,10090,10090,0
|
|
20240318,183300,91229520,10090,10090,10090,10090,0
|
|
20240318,183200,91229520,10090,10090,10090,10090,0
|
|
20240318,183100,91229520,10090,10090,10090,10090,0
|
|
20240318,183000,91229520,10090,10090,10090,10090,0
|
|
20240318,182900,91229520,10090,10090,10090,10090,0
|
|
20240318,182800,91229520,10090,10090,10090,10090,0
|
|
20240318,182700,91229520,10090,10090,10090,10090,0
|
|
20240318,182600,91229520,10090,10090,10090,10090,0
|
|
20240318,182500,91229520,10090,10090,10090,10090,0
|
|
20240318,182400,91229520,10090,10090,10090,10090,0
|
|
20240318,182300,91229520,10090,10090,10090,10090,0
|
|
20240318,182200,91229520,10090,10090,10090,10090,0
|
|
20240318,182100,91229520,10090,10090,10090,10090,0
|
|
20240318,182000,91229520,10090,10090,10090,10090,0
|
|
20240318,181900,91229520,10090,10090,10090,10090,0
|
|
20240318,181800,91229520,10090,10090,10090,10090,0
|
|
20240318,181700,91229520,10090,10090,10090,10090,0
|
|
20240318,181600,91229520,10090,10090,10090,10090,0
|
|
20240318,181500,91229520,10090,10090,10090,10090,0
|
|
20240318,181400,91229520,10090,10090,10090,10090,0
|
|
20240318,181300,91229520,10090,10090,10090,10090,0
|
|
20240318,181200,91229520,10090,10090,10090,10090,0
|
|
20240318,181100,91229520,10090,10090,10090,10090,0
|
|
20240318,181000,91229520,10090,10090,10090,10090,0
|
|
20240318,180900,91229520,10090,10090,10090,10090,0
|
|
20240318,180800,91229520,10090,10090,10090,10090,0
|
|
20240318,180700,91229520,10090,10090,10090,10090,81
|
|
20240318,180600,91229520,10090,10090,10090,10090,0
|
|
20240318,180500,91229520,10090,10090,10090,10090,0
|
|
20240318,180400,91229520,10090,10090,10090,10090,0
|
|
20240318,180300,91229520,10090,10090,10090,10090,0
|
|
20240318,180200,91229520,10090,10090,10090,10090,0
|
|
20240318,180100,91229520,10090,10090,10090,10090,0
|
|
20240318,180000,91229520,10090,10090,10090,10090,0
|
|
20240318,175900,91229520,10090,10090,10090,10090,0
|
|
20240318,175800,91229520,10090,10090,10090,10090,0
|
|
20240318,175700,91229520,10090,10090,10090,10090,0
|
|
20240318,175600,91229520,10090,10090,10090,10090,0
|
|
20240318,175500,91229520,10090,10090,10090,10090,0
|
|
20240318,175400,91229520,10090,10090,10090,10090,0
|
|
20240318,175300,91229520,10090,10090,10090,10090,0
|
|
20240318,175200,91229520,10090,10090,10090,10090,0
|
|
20240318,175100,91229520,10090,10090,10090,10090,0
|
|
20240318,175000,91229520,10090,10090,10090,10090,0
|
|
20240318,174900,91229520,10090,10090,10090,10090,0
|
|
20240318,174800,91229520,10090,10090,10090,10090,0
|
|
20240318,174700,91229520,10090,10090,10090,10090,0
|
|
20240318,174600,91229520,10090,10090,10090,10090,0
|
|
20240318,174500,91229520,10090,10090,10090,10090,0
|
|
20240318,174400,91229520,10090,10090,10090,10090,0
|
|
20240318,174300,91229520,10090,10090,10090,10090,0
|
|
20240318,174200,91229520,10090,10090,10090,10090,0
|
|
20240318,174100,91229520,10090,10090,10090,10090,0
|
|
20240318,174000,91229520,10090,10090,10090,10090,0
|
|
20240318,173900,91229520,10090,10090,10090,10090,0
|
|
20240318,173800,91229520,10090,10090,10090,10090,0
|
|
20240318,173700,91229520,10090,10090,10090,10090,81
|
|
20240318,173600,91229520,10090,10090,10090,10090,0
|
|
20240318,173500,91229520,10090,10090,10090,10090,0
|
|
20240318,173400,91229520,10090,10090,10090,10090,0
|
|
20240318,173300,91229520,10090,10090,10090,10090,0
|
|
20240318,173200,91229520,10090,10090,10090,10090,0
|
|
20240318,173100,91229520,10090,10090,10090,10090,0
|
|
20240318,173000,91229520,10090,10090,10090,10090,0
|
|
20240318,172900,91229520,10090,10090,10090,10090,0
|
|
20240318,172800,91229520,10090,10090,10090,10090,0
|
|
20240318,172700,91229520,10090,10090,10090,10090,0
|
|
20240318,172600,91229520,10090,10090,10090,10090,0
|
|
20240318,172500,91229520,10090,10090,10090,10090,0
|
|
20240318,172400,91229520,10090,10090,10090,10090,0
|
|
20240318,172300,91229520,10090,10090,10090,10090,0
|
|
20240318,172200,91229520,10090,10090,10090,10090,0
|
|
20240318,172100,91229520,10090,10090,10090,10090,0
|
|
20240318,172000,91229520,10090,10090,10090,10090,0
|
|
20240318,171900,91229520,10090,10090,10090,10090,0
|
|
20240318,171800,91229520,10090,10090,10090,10090,0
|
|
20240318,171700,91229520,10090,10090,10090,10090,0
|
|
20240318,171600,91229520,10090,10090,10090,10090,0
|
|
20240318,171500,91229520,10090,10090,10090,10090,0
|
|
20240318,171400,91229520,10090,10090,10090,10090,0
|
|
20240318,171300,91229520,10090,10090,10090,10090,0
|
|
20240318,171200,91229520,10090,10090,10090,10090,0
|
|
20240318,171100,91229520,10090,10090,10090,10090,0
|
|
20240318,171000,91229520,10090,10090,10090,10090,0
|
|
20240318,170900,91229520,10090,10090,10090,10090,0
|
|
20240318,170800,91229520,10090,10090,10090,10090,0
|
|
20240318,170700,91229520,10090,10090,10090,10090,81
|
|
20240318,170600,91229520,10090,10090,10090,10090,0
|
|
20240318,170500,91229520,10090,10090,10090,10090,0
|
|
20240318,170400,91229520,10090,10090,10090,10090,0
|
|
20240318,170300,91229520,10090,10090,10090,10090,0
|
|
20240318,170200,91229520,10090,10090,10090,10090,0
|
|
20240318,170100,91229520,10090,10090,10090,10090,0
|
|
20240318,170000,91229520,10090,10090,10090,10090,0
|
|
20240318,165900,91229520,10090,10090,10090,10090,0
|
|
20240318,165800,91229520,10090,10090,10090,10090,0
|
|
20240318,165700,91229520,10090,10090,10090,10090,0
|
|
20240318,165600,91229520,10090,10090,10090,10090,0
|
|
20240318,165500,91229520,10090,10090,10090,10090,0
|
|
20240318,165400,91229520,10090,10090,10090,10090,0
|
|
20240318,165300,91229520,10090,10090,10090,10090,0
|
|
20240318,165200,91229520,10090,10090,10090,10090,0
|
|
20240318,165100,91229520,10090,10090,10090,10090,0
|
|
20240318,165000,91229520,10090,10090,10090,10090,0
|
|
20240318,164900,91229520,10090,10090,10090,10090,0
|
|
20240318,164800,91229520,10090,10090,10090,10090,0
|
|
20240318,164700,91229520,10090,10090,10090,10090,0
|
|
20240318,164600,91229520,10090,10090,10090,10090,0
|
|
20240318,164500,91229520,10090,10090,10090,10090,0
|
|
20240318,164400,91229520,10090,10090,10090,10090,0
|
|
20240318,164300,91229520,10090,10090,10090,10090,0
|
|
20240318,164200,91229520,10090,10090,10090,10090,0
|
|
20240318,164100,91229520,10090,10090,10090,10090,0
|
|
20240318,164000,91229520,10090,10090,10090,10090,0
|
|
20240318,163900,91229520,10090,10090,10090,10090,0
|
|
20240318,163800,91229520,10090,10090,10090,10090,0
|
|
20240318,163700,91229520,10090,10090,10090,10090,81
|
|
20240318,163600,91229520,10090,10090,10090,10090,0
|
|
20240318,163500,91229520,10090,10090,10090,10090,0
|
|
20240318,163400,91229520,10090,10090,10090,10090,0
|
|
20240318,163300,91229520,10090,10090,10090,10090,0
|
|
20240318,163200,91229520,10090,10090,10090,10090,0
|
|
20240318,163100,91229520,10090,10090,10090,10090,0
|
|
20240318,163000,91229520,10090,10090,10090,10090,0
|
|
20240318,162900,91229520,10090,10090,10090,10090,0
|
|
20240318,162800,91229520,10090,10090,10090,10090,0
|
|
20240318,162700,91229520,10090,10090,10090,10090,0
|
|
20240318,162600,91229520,10090,10090,10090,10090,0
|
|
20240318,162500,91229520,10090,10090,10090,10090,0
|
|
20240318,162400,91229520,10090,10090,10090,10090,0
|
|
20240318,162300,91229520,10090,10090,10090,10090,0
|
|
20240318,162200,91229520,10090,10090,10090,10090,0
|
|
20240318,162100,91229520,10090,10090,10090,10090,0
|
|
20240318,162000,91229520,10090,10090,10090,10090,0
|
|
20240318,161900,91229520,10090,10090,10090,10090,0
|
|
20240318,161800,91229520,10090,10090,10090,10090,0
|
|
20240318,161700,91229520,10090,10090,10090,10090,0
|
|
20240318,161600,91229520,10090,10090,10090,10090,0
|
|
20240318,161500,91229520,10090,10090,10090,10090,0
|
|
20240318,161400,91229520,10090,10090,10090,10090,0
|
|
20240318,161300,91229520,10090,10090,10090,10090,0
|
|
20240318,161200,91229520,10090,10090,10090,10090,0
|
|
20240318,161100,91229520,10090,10090,10090,10090,0
|
|
20240318,161000,91229520,10090,10090,10090,10090,0
|
|
20240318,160900,91229520,10090,10090,10090,10090,0
|
|
20240318,160800,91229520,10090,10090,10090,10090,0
|
|
20240318,160700,91229520,10090,10090,10090,10090,81
|
|
20240318,160600,91229520,10090,10090,10090,10090,0
|
|
20240318,160500,91229520,10090,10090,10090,10090,0
|
|
20240318,160400,91229520,10090,10090,10090,10090,0
|
|
20240318,160300,91229520,10090,10090,10090,10090,0
|
|
20240318,160200,91229520,10090,10090,10090,10090,0
|
|
20240318,160100,91229520,10090,10090,10090,10090,0
|
|
20240318,160000,91229520,10090,10090,10090,10090,0
|
|
20240318,155900,91229520,10090,10090,10090,10090,0
|
|
20240318,155800,91229520,10090,10090,10090,10090,0
|
|
20240318,155700,91229520,10090,10090,10090,10090,0
|
|
20240318,155600,91229520,10090,10090,10090,10090,0
|
|
20240318,155500,91229520,10090,10090,10090,10090,0
|
|
20240318,155400,91229520,10090,10090,10090,10090,0
|
|
20240318,155300,91229520,10090,10090,10090,10090,0
|
|
20240318,155200,91229520,10090,10090,10090,10090,0
|
|
20240318,155100,91229520,10090,10090,10090,10090,0
|
|
20240318,155000,91229520,10090,10090,10090,10090,0
|
|
20240318,154900,91229520,10090,10090,10090,10090,0
|
|
20240318,154800,91229520,10090,10090,10090,10090,0
|
|
20240318,154700,91229520,10090,10090,10090,10090,0
|
|
20240318,154600,91229520,10090,10090,10090,10090,0
|
|
20240318,154500,91229520,10090,10090,10090,10090,0
|
|
20240318,154400,91229520,10090,10090,10090,10090,0
|
|
20240318,154300,91229520,10090,10090,10090,10090,0
|
|
20240318,154200,91229520,10090,10090,10090,10090,0
|
|
20240318,154100,91229520,10090,10090,10090,10090,0
|
|
20240318,154000,91229520,10090,10090,10090,10090,0
|
|
20240318,153900,91229520,10090,10090,10090,10090,0
|
|
20240318,153800,91229520,10090,10090,10090,10090,0
|
|
20240318,153700,91229520,10090,10090,10090,10090,81
|
|
20240318,153600,91229520,10090,10090,10090,10090,0
|
|
20240318,153500,91229520,10090,10090,10090,10090,0
|
|
20240318,153400,91229520,10090,10090,10090,10090,0
|
|
20240318,153300,91229520,10090,10090,10090,10090,0
|
|
20240318,153200,91229520,10090,10090,10090,10090,0
|
|
20240318,153100,91229520,10090,10090,10090,10090,0
|
|
20240318,153000,91229520,10090,10090,10090,10090,81
|
|
20240318,152900,90412230,10090,10090,10090,10090,0
|
|
20240318,152800,90412230,10090,10090,10090,10090,0
|
|
20240318,152700,90412230,10090,10090,10090,10090,0
|
|
20240318,152600,90412230,10090,10090,10090,10090,0
|
|
20240318,152500,90412230,10090,10090,10090,10090,0
|
|
20240318,152400,90412230,10090,10090,10090,10090,0
|
|
20240318,152300,90412230,10090,10090,10090,10090,0
|
|
20240318,152200,90412230,10090,10090,10090,10090,0
|
|
20240318,152100,90412230,10090,10090,10090,10090,0
|
|
20240318,152000,90412230,10090,10090,10090,10090,0
|
|
20240318,151900,90412230,10090,10090,10090,10090,15
|
|
20240318,151800,90260880,10090,10090,10090,10090,12
|
|
20240318,151700,90139800,10090,10090,10090,10090,74
|
|
20240318,151600,89393140,10090,10090,10090,10090,4
|
|
20240318,151500,89352780,10100,10100,10100,10100,0
|
|
20240318,151400,89352780,10100,10100,10100,10100,0
|
|
20240318,151300,89352780,10100,10100,10100,10100,50
|
|
20240318,151200,88847780,10110,10100,10110,10100,52
|
|
20240318,151100,88322570,10100,10100,10100,10100,0
|
|
20240318,151000,88322570,10100,10100,10100,10100,0
|
|
20240318,150900,88322570,10100,10100,10100,10100,4
|
|
20240318,150800,88282170,10100,10100,10100,10100,0
|
|
20240318,150700,88282170,10100,10100,10100,10100,0
|
|
20240318,150600,88282170,10100,10100,10100,10100,2
|
|
20240318,150500,88261970,10100,10100,10100,10100,2
|
|
20240318,150400,88241770,10100,10100,10100,10100,62
|
|
20240318,150300,87615570,10100,10100,10100,10100,2
|
|
20240318,150200,87595370,10100,10100,10100,10100,2
|
|
20240318,150100,87575170,10110,10110,10120,10110,412
|
|
20240318,150000,83409840,10120,10120,10120,10120,0
|
|
20240318,145900,83409840,10120,10120,10120,10120,0
|
|
20240318,145800,83409840,10120,10120,10120,10120,0
|
|
20240318,145700,83409840,10120,10120,10120,10120,0
|
|
20240318,145600,83409840,10120,10120,10120,10120,2
|
|
20240318,145500,83389600,10110,10110,10110,10110,0
|
|
20240318,145400,83389600,10110,10110,10110,10110,0
|
|
20240318,145300,83389600,10110,10110,10110,10110,0
|
|
20240318,145200,83389600,10110,10110,10110,10110,0
|
|
20240318,145100,83389600,10110,10110,10110,10110,0
|
|
20240318,145000,83389600,10110,10110,10110,10110,0
|
|
20240318,144900,83389600,10110,10110,10110,10110,0
|
|
20240318,144800,83389600,10110,10110,10110,10110,0
|
|
20240318,144700,83389600,10110,10110,10110,10110,0
|
|
20240318,144600,83389600,10110,10110,10110,10110,0
|
|
20240318,144500,83389600,10110,10110,10110,10110,97
|
|
20240318,144400,82408930,10100,10100,10100,10100,0
|
|
20240318,144300,82408930,10100,10100,10100,10100,0
|
|
20240318,144200,82408930,10100,10100,10100,10100,0
|
|
20240318,144100,82408930,10100,10100,10100,10100,0
|
|
20240318,144000,82408930,10100,10100,10100,10100,3
|
|
20240318,143900,82378630,10110,10110,10110,10110,0
|
|
20240318,143800,82378630,10110,10110,10110,10110,0
|
|
20240318,143700,82378630,10110,10110,10110,10110,0
|
|
20240318,143600,82378630,10110,10110,10110,10110,40
|
|
20240318,143500,81974230,10110,10110,10110,10110,0
|
|
20240318,143400,81974230,10110,10110,10110,10110,0
|
|
20240318,143300,81974230,10110,10110,10110,10110,0
|
|
20240318,143200,81974230,10110,10100,10110,10090,572
|
|
20240318,143100,76199770,10090,10090,10090,10090,0
|
|
20240318,143000,76199770,10090,10090,10090,10090,0
|
|
20240318,142900,76199770,10090,10090,10090,10090,1
|
|
20240318,142800,76189680,10090,10090,10090,10090,0
|
|
20240318,142700,76189680,10090,10090,10090,10090,0
|
|
20240318,142600,76189680,10090,10090,10090,10090,1
|
|
20240318,142500,76179590,10090,10090,10090,10090,1
|
|
20240318,142400,76169500,10090,10090,10090,10090,0
|
|
20240318,142300,76169500,10090,10100,10100,10090,601
|
|
20240318,142200,70099410,10110,10110,10110,10110,1
|
|
20240318,142100,70089300,10120,10120,10120,10120,0
|
|
20240318,142000,70089300,10120,10120,10120,10120,0
|
|
20240318,141900,70089300,10120,10120,10120,10120,0
|
|
20240318,141800,70089300,10120,10120,10120,10120,0
|
|
20240318,141700,70089300,10120,10120,10120,10120,0
|
|
20240318,141600,70089300,10120,10120,10120,10120,0
|
|
20240318,141500,70089300,10120,10120,10120,10120,0
|
|
20240318,141400,70089300,10120,10110,10120,10110,19
|
|
20240318,141300,69897200,10110,10110,10110,10110,0
|
|
20240318,141200,69897200,10110,10110,10110,10110,1
|
|
20240318,141100,69887090,10110,10110,10110,10110,8
|
|
20240318,141000,69806210,10110,10110,10110,10110,0
|
|
20240318,140900,69806210,10110,10110,10110,10110,1
|
|
20240318,140800,69796100,10120,10120,10120,10120,0
|
|
20240318,140700,69796100,10120,10120,10120,10120,0
|
|
20240318,140600,69796100,10120,10120,10120,10120,0
|
|
20240318,140500,69796100,10120,10110,10120,10110,2
|
|
20240318,140400,69775870,10130,10130,10130,10130,0
|
|
20240318,140300,69775870,10130,10130,10130,10130,0
|
|
20240318,140200,69775870,10130,10120,10130,10120,63
|
|
20240318,140100,69138300,10120,10120,10120,10120,0
|
|
20240318,140000,69138300,10120,10110,10120,10110,129
|
|
20240318,135900,67832830,10110,10120,10120,10110,220
|
|
20240318,135800,65606440,10120,10120,10120,10120,0
|
|
20240318,135700,65606440,10120,10120,10120,10120,0
|
|
20240318,135600,65606440,10120,10120,10120,10120,1
|
|
20240318,135500,65596320,10120,10120,10120,10120,0
|
|
20240318,135400,65596320,10120,10120,10120,10120,0
|
|
20240318,135300,65596320,10120,10120,10120,10120,1
|
|
20240318,135200,65586200,10120,10120,10120,10120,1
|
|
20240318,135100,65576080,10120,10120,10120,10120,1
|
|
20240318,135000,65565960,10140,10130,10140,10130,101
|
|
20240318,134900,64542820,10140,10140,10140,10140,0
|
|
20240318,134800,64542820,10140,10140,10140,10140,0
|
|
20240318,134700,64542820,10140,10140,10140,10140,0
|
|
20240318,134600,64542820,10140,10140,10140,10140,0
|
|
20240318,134500,64542820,10140,10140,10140,10140,0
|
|
20240318,134400,64542820,10140,10140,10140,10140,8
|
|
20240318,134300,64461700,10130,10130,10130,10130,0
|
|
20240318,134200,64461700,10130,10130,10130,10130,1
|
|
20240318,134100,64451570,10130,10130,10130,10130,0
|
|
20240318,134000,64451570,10130,10130,10130,10130,0
|
|
20240318,133900,64451570,10130,10130,10130,10130,150
|
|
20240318,133800,62932070,10120,10120,10120,10120,0
|
|
20240318,133700,62932070,10120,10120,10120,10120,49
|
|
20240318,133600,62436190,10120,10120,10120,10120,0
|
|
20240318,133500,62436190,10120,10120,10120,10120,0
|
|
20240318,133400,62436190,10120,10120,10120,10120,0
|
|
20240318,133300,62436190,10120,10120,10120,10120,0
|
|
20240318,133200,62436190,10120,10120,10120,10120,0
|
|
20240318,133100,62436190,10120,10120,10120,10120,0
|
|
20240318,133000,62436190,10120,10120,10120,10120,0
|
|
20240318,132900,62436190,10120,10120,10120,10120,10
|
|
20240318,132800,62334990,10110,10110,10110,10110,0
|
|
20240318,132700,62334990,10110,10110,10110,10110,0
|
|
20240318,132600,62334990,10110,10110,10110,10110,0
|
|
20240318,132500,62334990,10110,10110,10110,10110,0
|
|
20240318,132400,62334990,10110,10110,10110,10110,1
|
|
20240318,132300,62324880,10120,10110,10120,10110,1022
|
|
20240318,132200,51992390,10110,10100,10110,10100,451
|
|
20240318,132100,47433910,10100,10100,10100,10100,0
|
|
20240318,132000,47433910,10100,10100,10100,10100,0
|
|
20240318,131900,47433910,10100,10100,10100,10100,20
|
|
20240318,131800,47231910,10100,10100,10100,10100,0
|
|
20240318,131700,47231910,10100,10100,10100,10100,0
|
|
20240318,131600,47231910,10100,10100,10100,10100,74
|
|
20240318,131500,46484510,10100,10100,10100,10100,0
|
|
20240318,131400,46484510,10100,10100,10100,10100,0
|
|
20240318,131300,46484510,10100,10100,10100,10100,0
|
|
20240318,131200,46484510,10100,10100,10100,10100,1
|
|
20240318,131100,46474410,10100,10100,10100,10100,0
|
|
20240318,131000,46474410,10100,10100,10100,10100,0
|
|
20240318,130900,46474410,10100,10100,10100,10100,70
|
|
20240318,130800,45767410,10110,10110,10110,10110,0
|
|
20240318,130700,45767410,10110,10110,10110,10110,0
|
|
20240318,130600,45767410,10110,10110,10110,10110,2
|
|
20240318,130500,45747190,10110,10110,10110,10110,0
|
|
20240318,130400,45747190,10110,10110,10110,10110,0
|
|
20240318,130300,45747190,10110,10110,10110,10110,0
|
|
20240318,130200,45747190,10110,10110,10110,10110,0
|
|
20240318,130100,45747190,10110,10110,10110,10110,0
|
|
20240318,130000,45747190,10110,10110,10110,10110,1
|
|
20240318,125900,45737080,10100,10100,10100,10100,0
|
|
20240318,125800,45737080,10100,10100,10100,10100,1
|
|
20240318,125700,45726980,10100,10100,10100,10100,0
|
|
20240318,125600,45726980,10100,10100,10100,10100,1
|
|
20240318,125500,45716880,10100,10100,10100,10100,20
|
|
20240318,125400,45514880,10110,10110,10110,10110,1
|
|
20240318,125300,45504770,10110,10110,10110,10110,3
|
|
20240318,125200,45474440,10100,10100,10100,10100,0
|
|
20240318,125100,45474440,10100,10100,10100,10100,0
|
|
20240318,125000,45474440,10100,10100,10100,10100,0
|
|
20240318,124900,45474440,10100,10100,10100,10100,1
|
|
20240318,124800,45464340,10100,10100,10100,10100,0
|
|
20240318,124700,45464340,10100,10100,10100,10100,0
|
|
20240318,124600,45464340,10100,10100,10100,10100,0
|
|
20240318,124500,45464340,10100,10100,10100,10100,0
|
|
20240318,124400,45464340,10100,10100,10100,10100,0
|
|
20240318,124300,45464340,10100,10100,10100,10100,0
|
|
20240318,124200,45464340,10100,10100,10100,10100,13
|
|
20240318,124100,45333040,10100,10100,10100,10100,0
|
|
20240318,124000,45333040,10100,10100,10100,10100,0
|
|
20240318,123900,45333040,10100,10100,10100,10100,0
|
|
20240318,123800,45333040,10100,10100,10100,10100,0
|
|
20240318,123700,45333040,10100,10100,10100,10100,0
|
|
20240318,123600,45333040,10100,10100,10100,10100,0
|
|
20240318,123500,45333040,10100,10100,10100,10100,0
|
|
20240318,123400,45333040,10100,10100,10100,10100,0
|
|
20240318,123300,45333040,10100,10100,10100,10100,0
|
|
20240318,123200,45333040,10100,10100,10100,10100,0
|
|
20240318,123100,45333040,10100,10100,10100,10100,0
|
|
20240318,123000,45333040,10100,10100,10100,10100,0
|
|
20240318,122900,45333040,10100,10100,10100,10100,0
|
|
20240318,122800,45333040,10100,10100,10100,10100,0
|
|
20240318,122700,45333040,10100,10100,10100,10100,0
|
|
20240318,122600,45333040,10100,10100,10100,10100,0
|
|
20240318,122500,45333040,10100,10100,10100,10100,0
|
|
20240318,122400,45333040,10100,10100,10100,10100,0
|
|
20240318,122300,45333040,10100,10100,10100,10100,0
|
|
20240318,122200,45333040,10100,10100,10100,10100,0
|
|
20240318,122100,45333040,10100,10100,10100,10100,0
|
|
20240318,122000,45333040,10100,10100,10100,10100,0
|
|
20240318,121900,45333040,10100,10100,10100,10100,0
|
|
20240318,121800,45333040,10100,10100,10100,10100,0
|
|
20240318,121700,45333040,10100,10100,10100,10100,0
|
|
20240318,121600,45333040,10100,10100,10100,10100,0
|
|
20240318,121500,45333040,10100,10100,10100,10100,0
|
|
20240318,121400,45333040,10100,10100,10100,10100,1
|
|
20240318,121300,45322940,10100,10100,10100,10100,0
|
|
20240318,121200,45322940,10100,10100,10100,10100,0
|
|
20240318,121100,45322940,10100,10100,10100,10100,0
|
|
20240318,121000,45322940,10100,10100,10100,10100,1
|
|
20240318,120900,45312840,10120,10120,10120,10120,0
|
|
20240318,120800,45312840,10120,10120,10120,10120,0
|
|
20240318,120700,45312840,10120,10120,10120,10120,0
|
|
20240318,120600,45312840,10120,10120,10120,10120,0
|
|
20240318,120500,45312840,10120,10120,10120,10120,0
|
|
20240318,120400,45312840,10120,10120,10120,10120,0
|
|
20240318,120300,45312840,10120,10120,10120,10120,0
|
|
20240318,120200,45312840,10120,10120,10120,10120,0
|
|
20240318,120100,45312840,10120,10120,10120,10120,0
|
|
20240318,120000,45312840,10120,10110,10120,10110,20
|
|
20240318,115900,45110450,10120,10120,10120,10120,0
|
|
20240318,115800,45110450,10120,10120,10120,10120,0
|
|
20240318,115700,45110450,10120,10120,10120,10120,0
|
|
20240318,115600,45110450,10120,10120,10120,10120,0
|
|
20240318,115500,45110450,10120,10100,10120,10100,3
|
|
20240318,115400,45080120,10120,10120,10120,10120,0
|
|
20240318,115300,45080120,10120,10120,10120,10120,1
|
|
20240318,115200,45070000,10100,10100,10100,10100,93
|
|
20240318,115100,44130700,10090,10090,10090,10090,0
|
|
20240318,115000,44130700,10090,10090,10090,10090,0
|
|
20240318,114900,44130700,10090,10090,10090,10090,0
|
|
20240318,114800,44130700,10090,10090,10090,10090,0
|
|
20240318,114700,44130700,10090,10090,10090,10090,0
|
|
20240318,114600,44130700,10090,10090,10090,10090,0
|
|
20240318,114500,44130700,10090,10090,10090,10090,0
|
|
20240318,114400,44130700,10090,10090,10090,10090,0
|
|
20240318,114300,44130700,10090,10090,10090,10090,0
|
|
20240318,114200,44130700,10090,10090,10090,10090,0
|
|
20240318,114100,44130700,10090,10090,10090,10090,0
|
|
20240318,114000,44130700,10090,10090,10090,10090,0
|
|
20240318,113900,44130700,10090,10090,10090,10090,0
|
|
20240318,113800,44130700,10090,10090,10090,10090,0
|
|
20240318,113700,44130700,10090,10090,10090,10090,0
|
|
20240318,113600,44130700,10090,10090,10090,10090,0
|
|
20240318,113500,44130700,10090,10090,10090,10090,0
|
|
20240318,113400,44130700,10090,10090,10090,10090,0
|
|
20240318,113300,44130700,10090,10090,10090,10090,0
|
|
20240318,113200,44130700,10090,10090,10090,10090,0
|
|
20240318,113100,44130700,10090,10090,10090,10090,0
|
|
20240318,113000,44130700,10090,10090,10090,10090,12
|
|
20240318,112900,44009620,10120,10120,10120,10120,0
|
|
20240318,112800,44009620,10120,10120,10120,10120,0
|
|
20240318,112700,44009620,10120,10120,10120,10120,0
|
|
20240318,112600,44009620,10120,10120,10120,10120,0
|
|
20240318,112500,44009620,10120,10120,10120,10120,0
|
|
20240318,112400,44009620,10120,10120,10120,10120,0
|
|
20240318,112300,44009620,10120,10120,10120,10120,0
|
|
20240318,112200,44009620,10120,10120,10120,10120,0
|
|
20240318,112100,44009620,10120,10120,10120,10120,0
|
|
20240318,112000,44009620,10120,10120,10120,10120,1
|
|
20240318,111900,43999500,10100,10100,10100,10100,400
|
|
20240318,111800,39959500,10090,10090,10090,10090,0
|
|
20240318,111700,39959500,10090,10090,10090,10090,0
|
|
20240318,111600,39959500,10090,10090,10090,10090,0
|
|
20240318,111500,39959500,10090,10090,10090,10090,0
|
|
20240318,111400,39959500,10090,10090,10090,10090,0
|
|
20240318,111300,39959500,10090,10090,10090,10090,0
|
|
20240318,111200,39959500,10090,10090,10090,10090,0
|
|
20240318,111100,39959500,10090,10090,10090,10090,0
|
|
20240318,111000,39959500,10090,10090,10090,10090,0
|
|
20240318,110900,39959500,10090,10090,10090,10090,3
|
|
20240318,110800,39929230,10090,10090,10090,10090,2
|
|
20240318,110700,39909050,10090,10090,10090,10090,2
|
|
20240318,110600,39888870,10090,10100,10100,10090,37
|
|
20240318,110500,39515180,10100,10100,10100,10100,0
|
|
20240318,110400,39515180,10100,10100,10100,10100,0
|
|
20240318,110300,39515180,10100,10100,10100,10100,3
|
|
20240318,110200,39484880,10120,10120,10120,10120,0
|
|
20240318,110100,39484880,10120,10120,10120,10120,0
|
|
20240318,110000,39484880,10120,10120,10120,10120,0
|
|
20240318,105900,39484880,10120,10120,10120,10120,0
|
|
20240318,105800,39484880,10120,10120,10120,10120,0
|
|
20240318,105700,39484880,10120,10120,10120,10120,0
|
|
20240318,105600,39484880,10120,10120,10120,10120,0
|
|
20240318,105500,39484880,10120,10120,10120,10120,0
|
|
20240318,105400,39484880,10120,10100,10120,10100,68
|
|
20240318,105300,38798060,10090,10090,10090,10090,0
|
|
20240318,105200,38798060,10090,10090,10090,10090,0
|
|
20240318,105100,38798060,10090,10090,10090,10090,0
|
|
20240318,105000,38798060,10090,10090,10090,10090,0
|
|
20240318,104900,38798060,10090,10090,10090,10090,0
|
|
20240318,104800,38798060,10090,10090,10090,10090,0
|
|
20240318,104700,38798060,10090,10090,10090,10090,0
|
|
20240318,104600,38798060,10090,10090,10090,10090,0
|
|
20240318,104500,38798060,10090,10090,10090,10090,14
|
|
20240318,104400,38656800,10110,10110,10110,10110,0
|
|
20240318,104300,38656800,10110,10110,10110,10110,0
|
|
20240318,104200,38656800,10110,10110,10110,10110,0
|
|
20240318,104100,38656800,10110,10110,10110,10110,0
|
|
20240318,104000,38656800,10110,10110,10110,10110,0
|
|
20240318,103900,38656800,10110,10110,10110,10110,0
|
|
20240318,103800,38656800,10110,10110,10110,10110,0
|
|
20240318,103700,38656800,10110,10110,10110,10110,0
|
|
20240318,103600,38656800,10110,10110,10110,10110,0
|
|
20240318,103500,38656800,10110,10110,10110,10110,0
|
|
20240318,103400,38656800,10110,10110,10110,10100,102
|
|
20240318,103300,37626080,10090,10090,10090,10090,73
|
|
20240318,103200,36889510,10110,10110,10110,10110,0
|
|
20240318,103100,36889510,10110,10110,10110,10110,0
|
|
20240318,103000,36889510,10110,10110,10110,10110,0
|
|
20240318,102900,36889510,10110,10110,10110,10110,0
|
|
20240318,102800,36889510,10110,10110,10110,10110,0
|
|
20240318,102700,36889510,10110,10110,10110,10110,0
|
|
20240318,102600,36889510,10110,10110,10110,10110,0
|
|
20240318,102500,36889510,10110,10090,10110,10090,201
|
|
20240318,102400,34858800,10080,10080,10110,10080,278
|
|
20240318,102300,32056530,10080,10080,10080,10080,0
|
|
20240318,102200,32056530,10080,10080,10080,10080,0
|
|
20240318,102100,32056530,10080,10080,10080,10080,30
|
|
20240318,102000,31754130,10070,10070,10070,10070,0
|
|
20240318,101900,31754130,10070,10070,10070,10070,0
|
|
20240318,101800,31754130,10070,10070,10070,10070,0
|
|
20240318,101700,31754130,10070,10070,10070,10070,0
|
|
20240318,101600,31754130,10070,10080,10080,10070,90
|
|
20240318,101500,30847430,10080,10080,10080,10080,0
|
|
20240318,101400,30847430,10080,10080,10080,10080,3
|
|
20240318,101300,30817190,10080,10090,10090,10080,5
|
|
20240318,101200,30766760,10100,10100,10100,10100,257
|
|
20240318,101100,28171060,10100,10100,10100,10100,211
|
|
20240318,101000,26039960,10110,10110,10110,10110,0
|
|
20240318,100900,26039960,10110,10110,10110,10110,0
|
|
20240318,100800,26039960,10110,10110,10110,10110,0
|
|
20240318,100700,26039960,10110,10100,10110,10100,38
|
|
20240318,100600,25656150,10090,10090,10090,10090,0
|
|
20240318,100500,25656150,10090,10090,10090,10090,1
|
|
20240318,100400,25646060,10110,10110,10110,10090,4
|
|
20240318,100300,25605660,10090,10090,10090,10090,1
|
|
20240318,100200,25595570,10110,10110,10110,10110,0
|
|
20240318,100100,25595570,10110,10090,10110,10090,46
|
|
20240318,100000,25131410,10090,10090,10100,10090,10
|
|
20240318,095900,25030500,10100,10100,10100,10100,15
|
|
20240318,095800,24879000,10100,10100,10100,10100,0
|
|
20240318,095700,24879000,10100,10100,10100,10100,1
|
|
20240318,095600,24868900,10100,10100,10100,10100,0
|
|
20240318,095500,24868900,10100,10100,10100,10100,0
|
|
20240318,095400,24868900,10100,10100,10100,10100,0
|
|
20240318,095300,24868900,10100,10100,10100,10100,0
|
|
20240318,095200,24868900,10100,10100,10100,10100,0
|
|
20240318,095100,24868900,10100,10100,10100,10100,1
|
|
20240318,095000,24858800,10100,10110,10110,10100,2
|
|
20240318,094900,24838590,10100,10100,10100,10100,98
|
|
20240318,094800,23848790,10100,10100,10100,10100,77
|
|
20240318,094700,23071090,10100,10100,10100,10100,3
|
|
20240318,094600,23040790,10100,10100,10100,10100,95
|
|
20240318,094500,22081290,10100,10100,10100,10100,0
|
|
20240318,094400,22081290,10100,10100,10100,10100,0
|
|
20240318,094300,22081290,10100,10100,10100,10100,0
|
|
20240318,094200,22081290,10100,10100,10100,10100,1
|
|
20240318,094100,22071190,10100,10100,10100,10100,4
|
|
20240318,094000,22030790,10100,10100,10100,10100,4
|
|
20240318,093900,21990390,10110,10100,10110,10100,203
|
|
20240318,093800,19939080,10100,10100,10100,10100,3
|
|
20240318,093700,19908780,10100,10110,10110,10100,107
|
|
20240318,093600,18828030,10110,10110,10110,10110,0
|
|
20240318,093500,18828030,10110,10110,10110,10110,0
|
|
20240318,093400,18828030,10110,10110,10110,10110,0
|
|
20240318,093300,18828030,10110,10110,10110,10110,0
|
|
20240318,093200,18828030,10110,10100,10110,10100,44
|
|
20240318,093100,18383490,10140,10140,10140,10140,0
|
|
20240318,093000,18383490,10140,10140,10140,10140,0
|
|
20240318,092900,18383490,10140,10140,10140,10140,0
|
|
20240318,092800,18383490,10140,10140,10140,10140,0
|
|
20240318,092700,18383490,10140,10140,10140,10140,0
|
|
20240318,092600,18383490,10140,10140,10140,10140,0
|
|
20240318,092500,18383490,10140,10140,10140,10140,0
|
|
20240318,092400,18383490,10140,10140,10140,10140,0
|
|
20240318,092300,18383490,10140,10140,10140,10140,19
|
|
20240318,092200,18190830,10100,10100,10100,10100,0
|
|
20240318,092100,18190830,10100,10100,10100,10100,0
|
|
20240318,092000,18190830,10100,10100,10100,10100,0
|
|
20240318,091900,18190830,10100,10100,10100,10100,0
|
|
20240318,091800,18190830,10100,10100,10100,10100,0
|
|
20240318,091700,18190830,10100,10100,10100,10100,0
|
|
20240318,091600,18190830,10100,10100,10100,10100,0
|
|
20240318,091500,18190830,10100,10100,10100,10100,0
|
|
20240318,091400,18190830,10100,10100,10100,10100,0
|
|
20240318,091300,18190830,10100,10140,10140,10100,1002
|
|
20240318,091200,8040810,10140,10140,10140,10140,13
|
|
20240318,091100,7908990,10140,10140,10150,10140,51
|
|
20240318,091000,7391840,10140,10130,10140,10130,380
|
|
20240318,090900,3542330,10120,10120,10120,10120,80
|
|
20240318,090800,2732730,10130,10130,10130,10130,0
|
|
20240318,090700,2732730,10130,10130,10130,10130,0
|
|
20240318,090600,2732730,10130,10130,10130,10130,0
|
|
20240318,090500,2732730,10130,10140,10140,10130,21
|
|
20240318,090400,2519820,10160,10160,10160,10160,0
|
|
20240318,090300,2519820,10160,10140,10160,10140,2
|
|
20240318,090200,2499520,10120,10120,10120,10120,22
|
|
20240318,090100,2276880,10120,10120,10120,10120,3
|
|
20240318,090000,2246520,10100,10120,10120,10100,222
|