580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,183700,160231170,10070,10070,10070,10070,501
|
|
20240319,183600,160231170,10070,10070,10070,10070,0
|
|
20240319,183500,160231170,10070,10070,10070,10070,0
|
|
20240319,183400,160231170,10070,10070,10070,10070,0
|
|
20240319,183300,160231170,10070,10070,10070,10070,0
|
|
20240319,183200,160231170,10070,10070,10070,10070,0
|
|
20240319,183100,160231170,10070,10070,10070,10070,0
|
|
20240319,183000,160231170,10070,10070,10070,10070,0
|
|
20240319,182900,160231170,10070,10070,10070,10070,0
|
|
20240319,182800,160231170,10070,10070,10070,10070,0
|
|
20240319,182700,160231170,10070,10070,10070,10070,0
|
|
20240319,182600,160231170,10070,10070,10070,10070,0
|
|
20240319,182500,160231170,10070,10070,10070,10070,0
|
|
20240319,182400,160231170,10070,10070,10070,10070,0
|
|
20240319,182300,160231170,10070,10070,10070,10070,0
|
|
20240319,182200,160231170,10070,10070,10070,10070,0
|
|
20240319,182100,160231170,10070,10070,10070,10070,0
|
|
20240319,182000,160231170,10070,10070,10070,10070,0
|
|
20240319,181900,160231170,10070,10070,10070,10070,0
|
|
20240319,181800,160231170,10070,10070,10070,10070,0
|
|
20240319,181700,160231170,10070,10070,10070,10070,0
|
|
20240319,181600,160231170,10070,10070,10070,10070,0
|
|
20240319,181500,160231170,10070,10070,10070,10070,0
|
|
20240319,181400,160231170,10070,10070,10070,10070,0
|
|
20240319,181300,160231170,10070,10070,10070,10070,0
|
|
20240319,181200,160231170,10070,10070,10070,10070,0
|
|
20240319,181100,160231170,10070,10070,10070,10070,0
|
|
20240319,181000,160231170,10070,10070,10070,10070,0
|
|
20240319,180900,160231170,10070,10070,10070,10070,0
|
|
20240319,180800,160231170,10070,10070,10070,10070,0
|
|
20240319,180700,160231170,10070,10070,10070,10070,501
|
|
20240319,180600,160231170,10070,10070,10070,10070,0
|
|
20240319,180500,160231170,10070,10070,10070,10070,0
|
|
20240319,180400,160231170,10070,10070,10070,10070,0
|
|
20240319,180300,160231170,10070,10070,10070,10070,0
|
|
20240319,180200,160231170,10070,10070,10070,10070,0
|
|
20240319,180100,160231170,10070,10070,10070,10070,0
|
|
20240319,180000,160231170,10070,10070,10070,10070,0
|
|
20240319,175900,160231170,10070,10070,10070,10070,0
|
|
20240319,175800,160231170,10070,10070,10070,10070,0
|
|
20240319,175700,160231170,10070,10070,10070,10070,0
|
|
20240319,175600,160231170,10070,10070,10070,10070,0
|
|
20240319,175500,160231170,10070,10070,10070,10070,0
|
|
20240319,175400,160231170,10070,10070,10070,10070,0
|
|
20240319,175300,160231170,10070,10070,10070,10070,0
|
|
20240319,175200,160231170,10070,10070,10070,10070,0
|
|
20240319,175100,160231170,10070,10070,10070,10070,0
|
|
20240319,175000,160231170,10070,10070,10070,10070,0
|
|
20240319,174900,160231170,10070,10070,10070,10070,0
|
|
20240319,174800,160231170,10070,10070,10070,10070,0
|
|
20240319,174700,160231170,10070,10070,10070,10070,0
|
|
20240319,174600,160231170,10070,10070,10070,10070,0
|
|
20240319,174500,160231170,10070,10070,10070,10070,0
|
|
20240319,174400,160231170,10070,10070,10070,10070,0
|
|
20240319,174300,160231170,10070,10070,10070,10070,0
|
|
20240319,174200,160231170,10070,10070,10070,10070,0
|
|
20240319,174100,160231170,10070,10070,10070,10070,0
|
|
20240319,174000,160231170,10070,10070,10070,10070,0
|
|
20240319,173900,160231170,10070,10070,10070,10070,0
|
|
20240319,173800,160231170,10070,10070,10070,10070,0
|
|
20240319,173700,160231170,10070,10070,10070,10070,501
|
|
20240319,173600,160231170,10070,10070,10070,10070,0
|
|
20240319,173500,160231170,10070,10070,10070,10070,0
|
|
20240319,173400,160231170,10070,10070,10070,10070,0
|
|
20240319,173300,160231170,10070,10070,10070,10070,0
|
|
20240319,173200,160231170,10070,10070,10070,10070,0
|
|
20240319,173100,160231170,10070,10070,10070,10070,0
|
|
20240319,173000,160231170,10070,10070,10070,10070,0
|
|
20240319,172900,160231170,10070,10070,10070,10070,0
|
|
20240319,172800,160231170,10070,10070,10070,10070,0
|
|
20240319,172700,160231170,10070,10070,10070,10070,0
|
|
20240319,172600,160231170,10070,10070,10070,10070,0
|
|
20240319,172500,160231170,10070,10070,10070,10070,0
|
|
20240319,172400,160231170,10070,10070,10070,10070,0
|
|
20240319,172300,160231170,10070,10070,10070,10070,0
|
|
20240319,172200,160231170,10070,10070,10070,10070,0
|
|
20240319,172100,160231170,10070,10070,10070,10070,0
|
|
20240319,172000,160231170,10070,10070,10070,10070,0
|
|
20240319,171900,160231170,10070,10070,10070,10070,0
|
|
20240319,171800,160231170,10070,10070,10070,10070,0
|
|
20240319,171700,160231170,10070,10070,10070,10070,0
|
|
20240319,171600,160231170,10070,10070,10070,10070,0
|
|
20240319,171500,160231170,10070,10070,10070,10070,0
|
|
20240319,171400,160231170,10070,10070,10070,10070,0
|
|
20240319,171300,160231170,10070,10070,10070,10070,0
|
|
20240319,171200,160231170,10070,10070,10070,10070,0
|
|
20240319,171100,160231170,10070,10070,10070,10070,0
|
|
20240319,171000,160231170,10070,10070,10070,10070,0
|
|
20240319,170900,160231170,10070,10070,10070,10070,0
|
|
20240319,170800,160231170,10070,10070,10070,10070,0
|
|
20240319,170700,160231170,10070,10070,10070,10070,501
|
|
20240319,170600,160231170,10070,10070,10070,10070,0
|
|
20240319,170500,160231170,10070,10070,10070,10070,0
|
|
20240319,170400,160231170,10070,10070,10070,10070,0
|
|
20240319,170300,160231170,10070,10070,10070,10070,0
|
|
20240319,170200,160231170,10070,10070,10070,10070,0
|
|
20240319,170100,160231170,10070,10070,10070,10070,0
|
|
20240319,170000,160231170,10070,10070,10070,10070,0
|
|
20240319,165900,160231170,10070,10070,10070,10070,0
|
|
20240319,165800,160231170,10070,10070,10070,10070,0
|
|
20240319,165700,160231170,10070,10070,10070,10070,0
|
|
20240319,165600,160231170,10070,10070,10070,10070,0
|
|
20240319,165500,160231170,10070,10070,10070,10070,0
|
|
20240319,165400,160231170,10070,10070,10070,10070,0
|
|
20240319,165300,160231170,10070,10070,10070,10070,0
|
|
20240319,165200,160231170,10070,10070,10070,10070,0
|
|
20240319,165100,160231170,10070,10070,10070,10070,0
|
|
20240319,165000,160231170,10070,10070,10070,10070,0
|
|
20240319,164900,160231170,10070,10070,10070,10070,0
|
|
20240319,164800,160231170,10070,10070,10070,10070,0
|
|
20240319,164700,160231170,10070,10070,10070,10070,0
|
|
20240319,164600,160231170,10070,10070,10070,10070,0
|
|
20240319,164500,160231170,10070,10070,10070,10070,0
|
|
20240319,164400,160231170,10070,10070,10070,10070,0
|
|
20240319,164300,160231170,10070,10070,10070,10070,0
|
|
20240319,164200,160231170,10070,10070,10070,10070,0
|
|
20240319,164100,160231170,10070,10070,10070,10070,0
|
|
20240319,164000,160231170,10070,10070,10070,10070,0
|
|
20240319,163900,160231170,10070,10070,10070,10070,0
|
|
20240319,163800,160231170,10070,10070,10070,10070,0
|
|
20240319,163700,160231170,10070,10070,10070,10070,501
|
|
20240319,163600,160231170,10070,10070,10070,10070,0
|
|
20240319,163500,160231170,10070,10070,10070,10070,0
|
|
20240319,163400,160231170,10070,10070,10070,10070,0
|
|
20240319,163300,160231170,10070,10070,10070,10070,0
|
|
20240319,163200,160231170,10070,10070,10070,10070,0
|
|
20240319,163100,160231170,10070,10070,10070,10070,0
|
|
20240319,163000,160231170,10070,10070,10070,10070,0
|
|
20240319,162900,160231170,10070,10070,10070,10070,0
|
|
20240319,162800,160231170,10070,10070,10070,10070,0
|
|
20240319,162700,160231170,10070,10070,10070,10070,0
|
|
20240319,162600,160231170,10070,10070,10070,10070,0
|
|
20240319,162500,160231170,10070,10070,10070,10070,0
|
|
20240319,162400,160231170,10070,10070,10070,10070,0
|
|
20240319,162300,160231170,10070,10070,10070,10070,0
|
|
20240319,162200,160231170,10070,10070,10070,10070,0
|
|
20240319,162100,160231170,10070,10070,10070,10070,0
|
|
20240319,162000,160231170,10070,10070,10070,10070,0
|
|
20240319,161900,160231170,10070,10070,10070,10070,0
|
|
20240319,161800,160231170,10070,10070,10070,10070,0
|
|
20240319,161700,160231170,10070,10070,10070,10070,0
|
|
20240319,161600,160231170,10070,10070,10070,10070,0
|
|
20240319,161500,160231170,10070,10070,10070,10070,0
|
|
20240319,161400,160231170,10070,10070,10070,10070,0
|
|
20240319,161300,160231170,10070,10070,10070,10070,0
|
|
20240319,161200,160231170,10070,10070,10070,10070,0
|
|
20240319,161100,160231170,10070,10070,10070,10070,0
|
|
20240319,161000,160231170,10070,10070,10070,10070,0
|
|
20240319,160900,160231170,10070,10070,10070,10070,0
|
|
20240319,160800,160231170,10070,10070,10070,10070,0
|
|
20240319,160700,160231170,10070,10070,10070,10070,501
|
|
20240319,160600,160231170,10070,10070,10070,10070,0
|
|
20240319,160500,160231170,10070,10070,10070,10070,0
|
|
20240319,160400,160231170,10070,10070,10070,10070,0
|
|
20240319,160300,160231170,10070,10070,10070,10070,0
|
|
20240319,160200,160231170,10070,10070,10070,10070,0
|
|
20240319,160100,160231170,10070,10070,10070,10070,0
|
|
20240319,160000,160231170,10070,10070,10070,10070,0
|
|
20240319,155900,160231170,10070,10070,10070,10070,0
|
|
20240319,155800,160231170,10070,10070,10070,10070,0
|
|
20240319,155700,160231170,10070,10070,10070,10070,0
|
|
20240319,155600,160231170,10070,10070,10070,10070,0
|
|
20240319,155500,160231170,10070,10070,10070,10070,0
|
|
20240319,155400,160231170,10070,10070,10070,10070,0
|
|
20240319,155300,160231170,10070,10070,10070,10070,0
|
|
20240319,155200,160231170,10070,10070,10070,10070,0
|
|
20240319,155100,160231170,10070,10070,10070,10070,0
|
|
20240319,155000,160231170,10070,10070,10070,10070,0
|
|
20240319,154900,160231170,10070,10070,10070,10070,0
|
|
20240319,154800,160231170,10070,10070,10070,10070,0
|
|
20240319,154700,160231170,10070,10070,10070,10070,0
|
|
20240319,154600,160231170,10070,10070,10070,10070,0
|
|
20240319,154500,160231170,10070,10070,10070,10070,0
|
|
20240319,154400,160231170,10070,10070,10070,10070,0
|
|
20240319,154300,160231170,10070,10070,10070,10070,0
|
|
20240319,154200,160231170,10070,10070,10070,10070,0
|
|
20240319,154100,160231170,10070,10070,10070,10070,0
|
|
20240319,154000,160231170,10070,10070,10070,10070,0
|
|
20240319,153900,160231170,10070,10070,10070,10070,0
|
|
20240319,153800,160231170,10070,10070,10070,10070,0
|
|
20240319,153700,160231170,10070,10070,10070,10070,501
|
|
20240319,153600,160231170,10070,10070,10070,10070,0
|
|
20240319,153500,160231170,10070,10070,10070,10070,0
|
|
20240319,153400,160231170,10070,10070,10070,10070,0
|
|
20240319,153300,160231170,10070,10070,10070,10070,0
|
|
20240319,153200,160231170,10070,10070,10070,10070,0
|
|
20240319,153100,160231170,10070,10070,10070,10070,0
|
|
20240319,153000,160231170,10070,10070,10070,10070,501
|
|
20240319,152900,155186100,10010,10010,10010,10010,0
|
|
20240319,152800,155186100,10010,10010,10010,10010,0
|
|
20240319,152700,155186100,10010,10010,10010,10010,0
|
|
20240319,152600,155186100,10010,10010,10010,10010,0
|
|
20240319,152500,155186100,10010,10010,10010,10010,0
|
|
20240319,152400,155186100,10010,10010,10010,10010,0
|
|
20240319,152300,155186100,10010,10010,10010,10010,0
|
|
20240319,152200,155186100,10010,10010,10010,10010,0
|
|
20240319,152100,155186100,10010,10010,10010,10010,0
|
|
20240319,152000,155186100,10010,10010,10010,10010,0
|
|
20240319,151900,155186100,10010,10010,10010,10010,21
|
|
20240319,151800,154975890,10020,10020,10020,10020,0
|
|
20240319,151700,154975890,10020,10020,10020,10020,4
|
|
20240319,151600,154935810,10030,10020,10030,10020,3
|
|
20240319,151500,154905740,10060,10060,10060,10060,0
|
|
20240319,151400,154905740,10060,10060,10060,10010,22
|
|
20240319,151300,154685150,10030,10030,10030,10030,1
|
|
20240319,151200,154675120,10060,10020,10060,10020,3
|
|
20240319,151100,154645020,10030,10020,10030,10020,3
|
|
20240319,151000,154614940,10020,10060,10060,10020,3
|
|
20240319,150900,154584800,10020,10020,10060,10010,32
|
|
20240319,150800,154264240,10040,10060,10060,10020,5
|
|
20240319,150700,154214040,10020,10020,10060,10020,7
|
|
20240319,150600,154143800,10020,10030,10060,10020,9
|
|
20240319,150500,154053450,10020,10010,10030,10010,6
|
|
20240319,150400,153993330,10010,10010,10020,10010,5
|
|
20240319,150300,153943260,10030,10030,10030,10010,8
|
|
20240319,150200,153863080,10010,10030,10030,10010,6
|
|
20240319,150100,153802960,10010,10010,10030,10010,7
|
|
20240319,150000,153732850,10030,10010,10030,10000,17
|
|
20240319,145900,153562690,10030,10010,10030,10010,2
|
|
20240319,145800,153542650,10030,10010,10030,10010,4
|
|
20240319,145700,153502570,10020,10020,10020,10020,0
|
|
20240319,145600,153502570,10020,10000,10020,10000,1004
|
|
20240319,145500,143462510,10000,10010,10010,10000,1000
|
|
20240319,145400,133459420,10020,10020,10020,10020,3
|
|
20240319,145300,133429360,10010,10010,10010,10010,0
|
|
20240319,145200,133429360,10010,10010,10010,10010,0
|
|
20240319,145100,133429360,10010,10020,10020,10010,21
|
|
20240319,145000,133219080,10020,10020,10020,10020,212
|
|
20240319,144900,131094840,10020,10020,10020,10020,0
|
|
20240319,144800,131094840,10020,10020,10020,10020,2
|
|
20240319,144700,131074800,10020,10020,10020,10020,0
|
|
20240319,144600,131074800,10020,10020,10020,10020,0
|
|
20240319,144500,131074800,10020,10020,10020,10020,0
|
|
20240319,144400,131074800,10020,10020,10020,10020,0
|
|
20240319,144300,131074800,10020,10020,10020,10020,0
|
|
20240319,144200,131074800,10020,10020,10020,10020,0
|
|
20240319,144100,131074800,10020,10020,10020,10020,0
|
|
20240319,144000,131074800,10020,10020,10020,10020,0
|
|
20240319,143900,131074800,10020,10020,10020,10020,0
|
|
20240319,143800,131074800,10020,10020,10020,10020,0
|
|
20240319,143700,131074800,10020,10020,10020,10020,0
|
|
20240319,143600,131074800,10020,10020,10020,10020,7
|
|
20240319,143500,131004660,10050,10050,10050,10050,0
|
|
20240319,143400,131004660,10050,10050,10050,10050,0
|
|
20240319,143300,131004660,10050,10050,10050,10050,2
|
|
20240319,143200,130984560,10030,10030,10060,10020,27
|
|
20240319,143100,130713510,10040,10050,10060,10030,7
|
|
20240319,143000,130643210,10030,10030,10060,10030,7
|
|
20240319,142900,130572940,10030,10030,10030,10030,2
|
|
20240319,142800,130552880,10020,10020,10020,10020,8
|
|
20240319,142700,130472720,10060,10060,10060,10030,5
|
|
20240319,142600,130422480,10030,10030,10050,10030,6
|
|
20240319,142500,130362260,10070,10070,10070,10030,6
|
|
20240319,142400,130301920,10030,10080,10080,10020,1155
|
|
20240319,142300,118725640,10030,10030,10060,10030,22
|
|
20240319,142200,118504950,10030,10040,10070,10030,235
|
|
20240319,142100,116147810,10050,10050,10050,10050,0
|
|
20240319,142000,116147810,10050,10080,10080,10040,5
|
|
20240319,141900,116097520,10040,10040,10080,10040,8
|
|
20240319,141800,116017080,10080,10040,10080,10040,100
|
|
20240319,141700,115012040,10040,10040,10050,10040,5
|
|
20240319,141600,114961820,10040,10050,10050,10040,6
|
|
20240319,141500,114901560,10040,10040,10040,10040,7
|
|
20240319,141400,114831280,10040,10040,10050,10040,8
|
|
20240319,141300,114750920,10040,10040,10050,10040,4
|
|
20240319,141200,114710740,10040,10040,10040,10040,3
|
|
20240319,141100,114680620,10040,10030,10050,10030,14
|
|
20240319,141000,114540110,10050,10040,10050,10040,3
|
|
20240319,140900,114509980,10040,10040,10040,10040,0
|
|
20240319,140800,114509980,10040,10040,10040,10040,12
|
|
20240319,140700,114389500,10040,10040,10040,10040,0
|
|
20240319,140600,114389500,10040,10040,10040,10040,0
|
|
20240319,140500,114389500,10040,10040,10040,10040,87
|
|
20240319,140400,113516020,10040,10040,10040,10040,0
|
|
20240319,140300,113516020,10040,10040,10040,10040,0
|
|
20240319,140200,113516020,10040,10040,10040,10040,0
|
|
20240319,140100,113516020,10040,10040,10040,10040,1
|
|
20240319,140000,113505980,10040,10040,10040,10040,10
|
|
20240319,135900,113405580,10050,10040,10050,10040,6
|
|
20240319,135800,113345320,10060,10060,10060,10060,0
|
|
20240319,135700,113345320,10060,10060,10060,10060,0
|
|
20240319,135600,113345320,10060,10060,10060,10060,0
|
|
20240319,135500,113345320,10060,10040,10060,10040,2
|
|
20240319,135400,113325220,10040,10040,10040,10040,0
|
|
20240319,135300,113325220,10040,10040,10040,10040,0
|
|
20240319,135200,113325220,10040,10040,10040,10040,0
|
|
20240319,135100,113325220,10040,10060,10060,10030,30
|
|
20240319,135000,113023470,10060,10060,10060,10060,0
|
|
20240319,134900,113023470,10060,10060,10060,10060,0
|
|
20240319,134800,113023470,10060,10060,10060,10060,0
|
|
20240319,134700,113023470,10060,10060,10060,10060,0
|
|
20240319,134600,113023470,10060,10060,10060,10060,0
|
|
20240319,134500,113023470,10060,10040,10060,10040,3
|
|
20240319,134400,112993310,10040,10040,10040,10040,24
|
|
20240319,134300,112752350,10060,10040,10060,10040,40
|
|
20240319,134200,112350710,10040,10040,10040,10040,72
|
|
20240319,134100,111627830,10040,10040,10060,10030,36
|
|
20240319,134000,111266630,10040,10040,10040,10040,6
|
|
20240319,133900,111206390,10060,10040,10060,10040,4
|
|
20240319,133800,111166190,10050,10040,10060,10040,9
|
|
20240319,133700,111075770,10040,10040,10040,10040,1
|
|
20240319,133600,111065730,10060,10040,10060,10040,3
|
|
20240319,133500,111035570,10040,10040,10060,10040,23
|
|
20240319,133400,110804590,10070,10070,10070,10040,9
|
|
20240319,133300,110714120,10040,10070,10070,10040,6
|
|
20240319,133200,110653810,10040,10040,10070,10040,3
|
|
20240319,133100,110623660,10040,10040,10050,10040,34
|
|
20240319,133000,110282290,10030,10030,10030,10030,0
|
|
20240319,132900,110282290,10030,10030,10030,10030,2
|
|
20240319,132800,110262230,10040,10040,10040,10040,0
|
|
20240319,132700,110262230,10040,10040,10040,10040,0
|
|
20240319,132600,110262230,10040,10040,10040,10040,0
|
|
20240319,132500,110262230,10040,10040,10040,10040,0
|
|
20240319,132400,110262230,10040,10080,10080,10040,3
|
|
20240319,132300,110232030,10040,10070,10080,10040,8
|
|
20240319,132200,110151570,10040,10040,10080,10040,40
|
|
20240319,132100,109749850,10080,10040,10080,10040,33
|
|
20240319,132000,109418490,10080,10080,10080,10080,0
|
|
20240319,131900,109418490,10080,10040,10080,10040,3
|
|
20240319,131800,109388290,10070,10070,10070,10070,0
|
|
20240319,131700,109388290,10070,10070,10070,10070,0
|
|
20240319,131600,109388290,10070,10040,10070,10040,4
|
|
20240319,131500,109348090,10070,10040,10070,10040,5
|
|
20240319,131400,109297860,10070,10070,10070,10020,5
|
|
20240319,131300,109247610,10020,10010,10070,10010,84
|
|
20240319,131200,108406510,10000,10000,10000,10000,66
|
|
20240319,131100,107746510,10010,10010,10010,10010,250
|
|
20240319,131000,105244010,10010,10010,10010,10010,1
|
|
20240319,130900,105234000,10010,10010,10010,10010,0
|
|
20240319,130800,105234000,10010,10010,10010,10010,100
|
|
20240319,130700,104233000,10010,10010,10010,10010,0
|
|
20240319,130600,104233000,10010,10010,10010,10010,0
|
|
20240319,130500,104233000,10010,10010,10010,10010,0
|
|
20240319,130400,104233000,10010,10010,10010,10010,0
|
|
20240319,130300,104233000,10010,10010,10010,10010,0
|
|
20240319,130200,104233000,10010,10010,10010,10010,0
|
|
20240319,130100,104233000,10010,10010,10010,10010,0
|
|
20240319,130000,104233000,10010,10010,10010,10010,0
|
|
20240319,125900,104233000,10010,10010,10010,10010,0
|
|
20240319,125800,104233000,10010,10010,10010,10010,0
|
|
20240319,125700,104233000,10010,10010,10010,10010,0
|
|
20240319,125600,104233000,10010,10010,10010,10010,100
|
|
20240319,125500,103232000,10010,10010,10010,10010,0
|
|
20240319,125400,103232000,10010,10010,10010,10010,0
|
|
20240319,125300,103232000,10010,10010,10010,10010,0
|
|
20240319,125200,103232000,10010,10010,10010,10010,0
|
|
20240319,125100,103232000,10010,10010,10010,10010,0
|
|
20240319,125000,103232000,10010,10010,10010,10010,0
|
|
20240319,124900,103232000,10010,10010,10010,10010,5
|
|
20240319,124800,103181950,10010,10010,10010,10010,0
|
|
20240319,124700,103181950,10010,10010,10010,10010,0
|
|
20240319,124600,103181950,10010,10010,10010,10010,0
|
|
20240319,124500,103181950,10010,10010,10010,10010,0
|
|
20240319,124400,103181950,10010,10010,10010,10010,0
|
|
20240319,124300,103181950,10010,10010,10010,10010,508
|
|
20240319,124200,98096870,10020,10020,10020,10020,0
|
|
20240319,124100,98096870,10020,10020,10020,10020,0
|
|
20240319,124000,98096870,10020,10020,10020,10020,0
|
|
20240319,123900,98096870,10020,10020,10020,10020,0
|
|
20240319,123800,98096870,10020,10020,10020,10020,0
|
|
20240319,123700,98096870,10020,10020,10020,10020,0
|
|
20240319,123600,98096870,10020,10020,10020,10020,1
|
|
20240319,123500,98086850,10010,10010,10010,10010,0
|
|
20240319,123400,98086850,10010,10010,10010,10010,0
|
|
20240319,123300,98086850,10010,10010,10010,10010,0
|
|
20240319,123200,98086850,10010,10010,10010,10010,0
|
|
20240319,123100,98086850,10010,10010,10010,10010,0
|
|
20240319,123000,98086850,10010,10010,10010,10010,0
|
|
20240319,122900,98086850,10010,10010,10010,10010,1
|
|
20240319,122800,98076840,10000,10000,10000,10000,10
|
|
20240319,122700,97976840,10010,10010,10010,10010,1
|
|
20240319,122600,97966830,10070,10070,10070,10070,0
|
|
20240319,122500,97966830,10070,10070,10070,10070,2
|
|
20240319,122400,97946690,10000,10000,10000,10000,159
|
|
20240319,122300,96356690,9990,9990,9990,9990,0
|
|
20240319,122200,96356690,9990,10000,10000,9990,15
|
|
20240319,122100,96206740,10000,10020,10020,10000,2692
|
|
20240319,122000,69282390,10020,10020,10020,10020,0
|
|
20240319,121900,69282390,10020,10020,10020,10020,0
|
|
20240319,121800,69282390,10020,10020,10020,10020,0
|
|
20240319,121700,69282390,10020,10020,10020,10020,0
|
|
20240319,121600,69282390,10020,10020,10020,10020,0
|
|
20240319,121500,69282390,10020,10020,10020,10020,31
|
|
20240319,121400,68971770,10070,10070,10070,10070,0
|
|
20240319,121300,68971770,10070,10020,10070,10020,3
|
|
20240319,121200,68941660,10070,10020,10070,10020,4
|
|
20240319,121100,68901430,10020,10020,10070,10020,4
|
|
20240319,121000,68861250,10020,10020,10020,10020,2
|
|
20240319,120900,68841210,10010,10040,10040,10010,1714
|
|
20240319,120800,51652940,10070,10050,10070,10040,17
|
|
20240319,120700,51482140,10070,10070,10070,10070,0
|
|
20240319,120600,51482140,10070,10070,10070,10070,0
|
|
20240319,120500,51482140,10070,10070,10070,10070,0
|
|
20240319,120400,51482140,10070,10070,10070,10070,0
|
|
20240319,120300,51482140,10070,10070,10070,10070,0
|
|
20240319,120200,51482140,10070,10070,10070,10070,0
|
|
20240319,120100,51482140,10070,10070,10070,10070,0
|
|
20240319,120000,51482140,10070,10070,10070,10070,0
|
|
20240319,115900,51482140,10070,10070,10070,10070,0
|
|
20240319,115800,51482140,10070,10070,10070,10070,0
|
|
20240319,115700,51482140,10070,10070,10070,10070,0
|
|
20240319,115600,51482140,10070,10050,10080,10050,6
|
|
20240319,115500,51421740,10050,10080,10080,10050,8
|
|
20240319,115400,51341240,10040,10050,10080,10040,10
|
|
20240319,115300,51240630,10050,10050,10050,10050,0
|
|
20240319,115200,51240630,10050,10050,10050,10050,0
|
|
20240319,115100,51240630,10050,10050,10050,10050,0
|
|
20240319,115000,51240630,10050,10050,10050,10050,1
|
|
20240319,114900,51230580,10050,10050,10050,10050,0
|
|
20240319,114800,51230580,10050,10050,10050,10050,0
|
|
20240319,114700,51230580,10050,10050,10050,10050,0
|
|
20240319,114600,51230580,10050,10050,10050,10050,0
|
|
20240319,114500,51230580,10050,10050,10050,10050,0
|
|
20240319,114400,51230580,10050,10050,10050,10050,5
|
|
20240319,114300,51180330,10050,10050,10050,10050,0
|
|
20240319,114200,51180330,10050,10050,10050,10050,0
|
|
20240319,114100,51180330,10050,10050,10050,10050,0
|
|
20240319,114000,51180330,10050,10050,10050,10050,0
|
|
20240319,113900,51180330,10050,10050,10050,10050,5
|
|
20240319,113800,51130080,10080,10080,10080,10080,0
|
|
20240319,113700,51130080,10080,10080,10080,10080,0
|
|
20240319,113600,51130080,10080,10080,10080,10080,0
|
|
20240319,113500,51130080,10080,10080,10080,10080,0
|
|
20240319,113400,51130080,10080,10050,10080,10050,4
|
|
20240319,113300,51089820,10080,10050,10080,10050,4
|
|
20240319,113200,51049560,10040,10040,10040,10040,0
|
|
20240319,113100,51049560,10040,10040,10040,10040,0
|
|
20240319,113000,51049560,10040,10050,10090,10040,11
|
|
20240319,112900,50938820,10040,10050,10080,10040,22
|
|
20240319,112800,50717890,10080,10050,10080,10050,4
|
|
20240319,112700,50677630,10090,10090,10090,10090,0
|
|
20240319,112600,50677630,10090,10090,10090,10090,0
|
|
20240319,112500,50677630,10090,10090,10090,10090,0
|
|
20240319,112400,50677630,10090,10090,10090,10090,0
|
|
20240319,112300,50677630,10090,10090,10090,10090,0
|
|
20240319,112200,50677630,10090,10090,10090,10090,0
|
|
20240319,112100,50677630,10090,10090,10090,10090,0
|
|
20240319,112000,50677630,10090,10050,10090,10050,3
|
|
20240319,111900,50647400,10090,10030,10090,10030,109
|
|
20240319,111800,49554000,10020,10030,10030,10020,521
|
|
20240319,111700,44328570,10030,10030,10030,10030,1
|
|
20240319,111600,44318540,10080,10080,10080,10080,0
|
|
20240319,111500,44318540,10080,10080,10080,10080,1
|
|
20240319,111400,44308460,10040,10040,10040,10040,1
|
|
20240319,111300,44298420,10030,10030,10030,10030,0
|
|
20240319,111200,44298420,10030,10030,10030,10030,0
|
|
20240319,111100,44298420,10030,10030,10030,10030,0
|
|
20240319,111000,44298420,10030,10020,10080,10020,55
|
|
20240319,110900,43747210,10020,10020,10020,10020,0
|
|
20240319,110800,43747210,10020,10020,10020,10020,0
|
|
20240319,110700,43747210,10020,10020,10020,10020,0
|
|
20240319,110600,43747210,10020,10020,10020,10020,0
|
|
20240319,110500,43747210,10020,10030,10030,10020,66
|
|
20240319,110400,43085830,10030,10050,10050,10030,501
|
|
20240319,110300,38058230,10050,10060,10060,10050,20
|
|
20240319,110200,37857040,10060,10060,10060,10060,0
|
|
20240319,110100,37857040,10060,10060,10060,10060,0
|
|
20240319,110000,37857040,10060,10070,10090,10060,13
|
|
20240319,105900,37725970,10090,10090,10090,10090,1
|
|
20240319,105800,37715880,10070,10070,10090,10060,4
|
|
20240319,105700,37675590,10060,10060,10060,10060,0
|
|
20240319,105600,37675590,10060,10060,10060,10060,0
|
|
20240319,105500,37675590,10060,10060,10060,10060,0
|
|
20240319,105400,37675590,10060,10060,10060,10060,0
|
|
20240319,105300,37675590,10060,10060,10060,10060,0
|
|
20240319,105200,37675590,10060,10080,10080,10060,5
|
|
20240319,105100,37625270,10060,10060,10060,10060,175
|
|
20240319,105000,35864770,10060,10060,10060,10060,0
|
|
20240319,104900,35864770,10060,10060,10060,10060,0
|
|
20240319,104800,35864770,10060,10060,10060,10060,0
|
|
20240319,104700,35864770,10060,10060,10060,10060,0
|
|
20240319,104600,35864770,10060,10060,10060,10060,0
|
|
20240319,104500,35864770,10060,10060,10060,10060,0
|
|
20240319,104400,35864770,10060,10060,10060,10060,0
|
|
20240319,104300,35864770,10060,10060,10060,10060,10
|
|
20240319,104200,35764170,10060,10060,10060,10060,0
|
|
20240319,104100,35764170,10060,10060,10060,10060,0
|
|
20240319,104000,35764170,10060,10060,10060,10060,0
|
|
20240319,103900,35764170,10060,10060,10060,10060,0
|
|
20240319,103800,35764170,10060,10060,10060,10060,0
|
|
20240319,103700,35764170,10060,10050,10060,10050,2
|
|
20240319,103600,35744060,10050,10050,10050,10050,0
|
|
20240319,103500,35744060,10050,10050,10050,10050,5
|
|
20240319,103400,35693810,10050,10050,10060,10050,7
|
|
20240319,103300,35623440,10040,10050,10050,10040,133
|
|
20240319,103200,34287030,10060,10060,10060,10060,0
|
|
20240319,103100,34287030,10060,10060,10060,10060,0
|
|
20240319,103000,34287030,10060,10060,10060,10060,0
|
|
20240319,102900,34287030,10060,10060,10060,10060,0
|
|
20240319,102800,34287030,10060,10060,10060,10060,0
|
|
20240319,102700,34287030,10060,10060,10060,10060,0
|
|
20240319,102600,34287030,10060,10060,10060,10060,0
|
|
20240319,102500,34287030,10060,10060,10060,10060,0
|
|
20240319,102400,34287030,10060,10060,10060,10060,0
|
|
20240319,102300,34287030,10060,10060,10060,10060,0
|
|
20240319,102200,34287030,10060,10060,10060,10060,44
|
|
20240319,102100,33844390,10060,10060,10060,10060,0
|
|
20240319,102000,33844390,10060,10060,10060,10060,1
|
|
20240319,101900,33834330,10090,10070,10090,10060,3
|
|
20240319,101800,33804110,10070,10070,10070,10070,0
|
|
20240319,101700,33804110,10070,10070,10070,10070,0
|
|
20240319,101600,33804110,10070,10080,10080,10070,50
|
|
20240319,101500,33300550,10120,10120,10120,10120,0
|
|
20240319,101400,33300550,10120,10090,10120,10090,2
|
|
20240319,101300,33280340,10130,10130,10130,10130,0
|
|
20240319,101200,33280340,10130,10090,10130,10090,19
|
|
20240319,101100,33088590,10090,10090,10090,10090,0
|
|
20240319,101000,33088590,10090,10090,10090,10090,0
|
|
20240319,100900,33088590,10090,10090,10090,10090,0
|
|
20240319,100800,33088590,10090,10090,10090,10090,0
|
|
20240319,100700,33088590,10090,10090,10090,10090,0
|
|
20240319,100600,33088590,10090,10090,10090,10090,0
|
|
20240319,100500,33088590,10090,10090,10090,10090,0
|
|
20240319,100400,33088590,10090,10090,10090,10090,0
|
|
20240319,100300,33088590,10090,10090,10090,10090,0
|
|
20240319,100200,33088590,10090,10090,10090,10090,0
|
|
20240319,100100,33088590,10090,10090,10090,10090,0
|
|
20240319,100000,33088590,10090,10090,10090,10090,0
|
|
20240319,095900,33088590,10090,10090,10090,10090,2
|
|
20240319,095800,33068410,10080,10080,10080,10080,0
|
|
20240319,095700,33068410,10080,10080,10080,10080,0
|
|
20240319,095600,33068410,10080,10080,10080,10080,0
|
|
20240319,095500,33068410,10080,10080,10080,10080,0
|
|
20240319,095400,33068410,10080,10080,10080,10080,1
|
|
20240319,095300,33058330,10080,10080,10080,10080,0
|
|
20240319,095200,33058330,10080,10080,10080,10080,2
|
|
20240319,095100,33038170,10090,10090,10090,10090,0
|
|
20240319,095000,33038170,10090,10090,10090,10090,0
|
|
20240319,094900,33038170,10090,10080,10090,10080,2
|
|
20240319,094800,33018000,10080,10080,10080,10080,19
|
|
20240319,094700,32826480,10110,10110,10110,10080,3
|
|
20240319,094600,32796180,10070,10130,10130,10070,4
|
|
20240319,094500,32755790,10070,10110,10110,10070,2
|
|
20240319,094400,32735610,10110,10070,10110,10070,11
|
|
20240319,094300,32624620,10060,10070,10070,10060,3
|
|
20240319,094200,32594420,10070,10070,10070,10070,0
|
|
20240319,094100,32594420,10070,10070,10070,10070,0
|
|
20240319,094000,32594420,10070,10080,10090,10070,9
|
|
20240319,093900,32503730,10080,10080,10080,10080,0
|
|
20240319,093800,32503730,10080,10080,10080,10080,1
|
|
20240319,093700,32493650,10080,10080,10080,10080,5
|
|
20240319,093600,32443250,10080,10080,10080,10080,1
|
|
20240319,093500,32433170,10090,10070,10090,10070,7
|
|
20240319,093400,32362580,10080,10070,10090,10060,9
|
|
20240319,093300,32271970,10090,10060,10090,10060,6
|
|
20240319,093200,32211510,10090,10090,10090,10060,5
|
|
20240319,093100,32161120,10060,10060,10100,10050,7
|
|
20240319,093000,32090650,10100,10060,10100,10060,6
|
|
20240319,092900,32030170,10090,10100,10100,10060,3
|
|
20240319,092800,31999920,10060,10090,10090,10050,7
|
|
20240319,092700,31929470,10050,10090,10100,10050,6
|
|
20240319,092600,31869000,10060,10040,10110,10040,5
|
|
20240319,092500,31818650,10090,10110,10110,10040,3
|
|
20240319,092400,31788410,10050,10110,10110,10050,4
|
|
20240319,092300,31748090,10050,10050,10110,10050,3
|
|
20240319,092200,31717880,10100,10100,10100,10040,3
|
|
20240319,092100,31687640,10060,10030,10060,10030,81
|
|
20240319,092000,30873080,10040,10040,10040,10040,19
|
|
20240319,091900,30682320,10040,10040,10040,10040,0
|
|
20240319,091800,30682320,10040,10080,10080,10040,230
|
|
20240319,091700,28372160,10130,10130,10130,10130,2
|
|
20240319,091600,28351900,10130,10130,10130,10130,0
|
|
20240319,091500,28351900,10130,10130,10130,10130,0
|
|
20240319,091400,28351900,10130,10080,10130,10080,4
|
|
20240319,091300,28311480,10090,10080,10090,10080,2
|
|
20240319,091200,28291310,10130,10070,10130,10070,4
|
|
20240319,091100,28250940,10070,10070,10070,10070,0
|
|
20240319,091000,28250940,10070,10080,10080,10070,118
|
|
20240319,090900,27061510,10140,10140,10140,10140,0
|
|
20240319,090800,27061510,10140,10140,10140,10140,0
|
|
20240319,090700,27061510,10140,10140,10140,10140,0
|
|
20240319,090600,27061510,10140,10140,10140,10140,0
|
|
20240319,090500,27061510,10140,10080,10140,10080,2186
|
|
20240319,090400,5004750,10090,10090,10090,10090,135
|
|
20240319,090300,3642600,10090,10090,10090,10090,1
|
|
20240319,090200,3632510,10140,10140,10140,10140,1
|
|
20240319,090100,3622370,10150,10150,10150,10150,0
|
|
20240319,090000,3622370,10150,10090,10150,10090,359
|