650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194700,271529600,10530,10530,10530,10530,236
|
|
20240318,194600,271529600,10530,10530,10530,10530,0
|
|
20240318,194500,271529600,10530,10530,10530,10530,0
|
|
20240318,194400,271529600,10530,10530,10530,10530,0
|
|
20240318,194300,271529600,10530,10530,10530,10530,0
|
|
20240318,194200,271529600,10530,10530,10530,10530,0
|
|
20240318,194100,271529600,10530,10530,10530,10530,0
|
|
20240318,194000,271529600,10530,10530,10530,10530,0
|
|
20240318,193900,271529600,10530,10530,10530,10530,0
|
|
20240318,193800,271529600,10530,10530,10530,10530,0
|
|
20240318,193700,271529600,10530,10530,10530,10530,0
|
|
20240318,193600,271529600,10530,10530,10530,10530,0
|
|
20240318,193500,271529600,10530,10530,10530,10530,0
|
|
20240318,193400,271529600,10530,10530,10530,10530,0
|
|
20240318,193300,271529600,10530,10530,10530,10530,0
|
|
20240318,193200,271529600,10530,10530,10530,10530,0
|
|
20240318,193100,271529600,10530,10530,10530,10530,0
|
|
20240318,193000,271529600,10530,10530,10530,10530,0
|
|
20240318,192900,271529600,10530,10530,10530,10530,0
|
|
20240318,192800,271529600,10530,10530,10530,10530,0
|
|
20240318,192700,271529600,10530,10530,10530,10530,0
|
|
20240318,192600,271529600,10530,10530,10530,10530,0
|
|
20240318,192500,271529600,10530,10530,10530,10530,0
|
|
20240318,192400,271529600,10530,10530,10530,10530,0
|
|
20240318,192300,271529600,10530,10530,10530,10530,0
|
|
20240318,192200,271529600,10530,10530,10530,10530,0
|
|
20240318,192100,271529600,10530,10530,10530,10530,0
|
|
20240318,192000,271529600,10530,10530,10530,10530,0
|
|
20240318,191900,271529600,10530,10530,10530,10530,0
|
|
20240318,191800,271529600,10530,10530,10530,10530,0
|
|
20240318,191700,271529600,10530,10530,10530,10530,236
|
|
20240318,191600,271529600,10530,10530,10530,10530,0
|
|
20240318,191500,271529600,10530,10530,10530,10530,0
|
|
20240318,191400,271529600,10530,10530,10530,10530,0
|
|
20240318,191300,271529600,10530,10530,10530,10530,0
|
|
20240318,191200,271529600,10530,10530,10530,10530,0
|
|
20240318,191100,271529600,10530,10530,10530,10530,0
|
|
20240318,191000,271529600,10530,10530,10530,10530,0
|
|
20240318,190900,271529600,10530,10530,10530,10530,0
|
|
20240318,190800,271529600,10530,10530,10530,10530,0
|
|
20240318,190700,271529600,10530,10530,10530,10530,0
|
|
20240318,190600,271529600,10530,10530,10530,10530,0
|
|
20240318,190500,271529600,10530,10530,10530,10530,0
|
|
20240318,190400,271529600,10530,10530,10530,10530,0
|
|
20240318,190300,271529600,10530,10530,10530,10530,0
|
|
20240318,190200,271529600,10530,10530,10530,10530,0
|
|
20240318,190100,271529600,10530,10530,10530,10530,0
|
|
20240318,190000,271529600,10530,10530,10530,10530,0
|
|
20240318,185900,271529600,10530,10530,10530,10530,0
|
|
20240318,185800,271529600,10530,10530,10530,10530,0
|
|
20240318,185700,271529600,10530,10530,10530,10530,0
|
|
20240318,185600,271529600,10530,10530,10530,10530,0
|
|
20240318,185500,271529600,10530,10530,10530,10530,0
|
|
20240318,185400,271529600,10530,10530,10530,10530,0
|
|
20240318,185300,271529600,10530,10530,10530,10530,0
|
|
20240318,185200,271529600,10530,10530,10530,10530,0
|
|
20240318,185100,271529600,10530,10530,10530,10530,0
|
|
20240318,185000,271529600,10530,10530,10530,10530,0
|
|
20240318,184900,271529600,10530,10530,10530,10530,0
|
|
20240318,184800,271529600,10530,10530,10530,10530,0
|
|
20240318,184700,271529600,10530,10530,10530,10530,236
|
|
20240318,184600,271529600,10530,10530,10530,10530,0
|
|
20240318,184500,271529600,10530,10530,10530,10530,0
|
|
20240318,184400,271529600,10530,10530,10530,10530,0
|
|
20240318,184300,271529600,10530,10530,10530,10530,0
|
|
20240318,184200,271529600,10530,10530,10530,10530,0
|
|
20240318,184100,271529600,10530,10530,10530,10530,0
|
|
20240318,184000,271529600,10530,10530,10530,10530,0
|
|
20240318,183900,271529600,10530,10530,10530,10530,0
|
|
20240318,183800,271529600,10530,10530,10530,10530,0
|
|
20240318,183700,271529600,10530,10530,10530,10530,0
|
|
20240318,183600,271529600,10530,10530,10530,10530,0
|
|
20240318,183500,271529600,10530,10530,10530,10530,0
|
|
20240318,183400,271529600,10530,10530,10530,10530,0
|
|
20240318,183300,271529600,10530,10530,10530,10530,0
|
|
20240318,183200,271529600,10530,10530,10530,10530,0
|
|
20240318,183100,271529600,10530,10530,10530,10530,0
|
|
20240318,183000,271529600,10530,10530,10530,10530,0
|
|
20240318,182900,271529600,10530,10530,10530,10530,0
|
|
20240318,182800,271529600,10530,10530,10530,10530,0
|
|
20240318,182700,271529600,10530,10530,10530,10530,0
|
|
20240318,182600,271529600,10530,10530,10530,10530,0
|
|
20240318,182500,271529600,10530,10530,10530,10530,0
|
|
20240318,182400,271529600,10530,10530,10530,10530,0
|
|
20240318,182300,271529600,10530,10530,10530,10530,0
|
|
20240318,182200,271529600,10530,10530,10530,10530,0
|
|
20240318,182100,271529600,10530,10530,10530,10530,0
|
|
20240318,182000,271529600,10530,10530,10530,10530,0
|
|
20240318,181900,271529600,10530,10530,10530,10530,0
|
|
20240318,181800,271529600,10530,10530,10530,10530,0
|
|
20240318,181700,271529600,10530,10530,10530,10530,236
|
|
20240318,181600,271529600,10530,10530,10530,10530,0
|
|
20240318,181500,271529600,10530,10530,10530,10530,0
|
|
20240318,181400,271529600,10530,10530,10530,10530,0
|
|
20240318,181300,271529600,10530,10530,10530,10530,0
|
|
20240318,181200,271529600,10530,10530,10530,10530,0
|
|
20240318,181100,271529600,10530,10530,10530,10530,0
|
|
20240318,181000,271529600,10530,10530,10530,10530,0
|
|
20240318,180900,271529600,10530,10530,10530,10530,0
|
|
20240318,180800,271529600,10530,10530,10530,10530,0
|
|
20240318,180700,271529600,10530,10530,10530,10530,0
|
|
20240318,180600,271529600,10530,10530,10530,10530,0
|
|
20240318,180500,271529600,10530,10530,10530,10530,0
|
|
20240318,180400,271529600,10530,10530,10530,10530,0
|
|
20240318,180300,271529600,10530,10530,10530,10530,0
|
|
20240318,180200,271529600,10530,10530,10530,10530,0
|
|
20240318,180100,271529600,10530,10530,10530,10530,0
|
|
20240318,180000,271529600,10530,10530,10530,10530,0
|
|
20240318,175900,271529600,10530,10530,10530,10530,0
|
|
20240318,175800,271529600,10530,10530,10530,10530,0
|
|
20240318,175700,271529600,10530,10530,10530,10530,0
|
|
20240318,175600,271529600,10530,10530,10530,10530,0
|
|
20240318,175500,271529600,10530,10530,10530,10530,0
|
|
20240318,175400,271529600,10530,10530,10530,10530,0
|
|
20240318,175300,271529600,10530,10530,10530,10530,0
|
|
20240318,175200,271529600,10530,10530,10530,10530,0
|
|
20240318,175100,271529600,10530,10530,10530,10530,0
|
|
20240318,175000,271529600,10530,10530,10530,10530,0
|
|
20240318,174900,271529600,10530,10530,10530,10530,0
|
|
20240318,174800,271529600,10530,10530,10530,10530,0
|
|
20240318,174700,271529600,10530,10530,10530,10530,236
|
|
20240318,174600,271529600,10530,10530,10530,10530,0
|
|
20240318,174500,271529600,10530,10530,10530,10530,0
|
|
20240318,174400,271529600,10530,10530,10530,10530,0
|
|
20240318,174300,271529600,10530,10530,10530,10530,0
|
|
20240318,174200,271529600,10530,10530,10530,10530,0
|
|
20240318,174100,271529600,10530,10530,10530,10530,0
|
|
20240318,174000,271529600,10530,10530,10530,10530,0
|
|
20240318,173900,271529600,10530,10530,10530,10530,0
|
|
20240318,173800,271529600,10530,10530,10530,10530,0
|
|
20240318,173700,271529600,10530,10530,10530,10530,0
|
|
20240318,173600,271529600,10530,10530,10530,10530,0
|
|
20240318,173500,271529600,10530,10530,10530,10530,0
|
|
20240318,173400,271529600,10530,10530,10530,10530,0
|
|
20240318,173300,271529600,10530,10530,10530,10530,0
|
|
20240318,173200,271529600,10530,10530,10530,10530,0
|
|
20240318,173100,271529600,10530,10530,10530,10530,0
|
|
20240318,173000,271529600,10530,10530,10530,10530,0
|
|
20240318,172900,271529600,10530,10530,10530,10530,0
|
|
20240318,172800,271529600,10530,10530,10530,10530,0
|
|
20240318,172700,271529600,10530,10530,10530,10530,0
|
|
20240318,172600,271529600,10530,10530,10530,10530,0
|
|
20240318,172500,271529600,10530,10530,10530,10530,0
|
|
20240318,172400,271529600,10530,10530,10530,10530,0
|
|
20240318,172300,271529600,10530,10530,10530,10530,0
|
|
20240318,172200,271529600,10530,10530,10530,10530,0
|
|
20240318,172100,271529600,10530,10530,10530,10530,0
|
|
20240318,172000,271529600,10530,10530,10530,10530,0
|
|
20240318,171900,271529600,10530,10530,10530,10530,0
|
|
20240318,171800,271529600,10530,10530,10530,10530,0
|
|
20240318,171700,271529600,10530,10530,10530,10530,236
|
|
20240318,171600,271529600,10530,10530,10530,10530,0
|
|
20240318,171500,271529600,10530,10530,10530,10530,0
|
|
20240318,171400,271529600,10530,10530,10530,10530,0
|
|
20240318,171300,271529600,10530,10530,10530,10530,0
|
|
20240318,171200,271529600,10530,10530,10530,10530,0
|
|
20240318,171100,271529600,10530,10530,10530,10530,0
|
|
20240318,171000,271529600,10530,10530,10530,10530,0
|
|
20240318,170900,271529600,10530,10530,10530,10530,0
|
|
20240318,170800,271529600,10530,10530,10530,10530,0
|
|
20240318,170700,271529600,10530,10530,10530,10530,0
|
|
20240318,170600,271529600,10530,10530,10530,10530,0
|
|
20240318,170500,271529600,10530,10530,10530,10530,0
|
|
20240318,170400,271529600,10530,10530,10530,10530,0
|
|
20240318,170300,271529600,10530,10530,10530,10530,0
|
|
20240318,170200,271529600,10530,10530,10530,10530,0
|
|
20240318,170100,271529600,10530,10530,10530,10530,0
|
|
20240318,170000,271529600,10530,10530,10530,10530,0
|
|
20240318,165900,271529600,10530,10530,10530,10530,0
|
|
20240318,165800,271529600,10530,10530,10530,10530,0
|
|
20240318,165700,271529600,10530,10530,10530,10530,0
|
|
20240318,165600,271529600,10530,10530,10530,10530,0
|
|
20240318,165500,271529600,10530,10530,10530,10530,0
|
|
20240318,165400,271529600,10530,10530,10530,10530,0
|
|
20240318,165300,271529600,10530,10530,10530,10530,0
|
|
20240318,165200,271529600,10530,10530,10530,10530,0
|
|
20240318,165100,271529600,10530,10530,10530,10530,0
|
|
20240318,165000,271529600,10530,10530,10530,10530,0
|
|
20240318,164900,271529600,10530,10530,10530,10530,0
|
|
20240318,164800,271529600,10530,10530,10530,10530,0
|
|
20240318,164700,271529600,10530,10530,10530,10530,236
|
|
20240318,164600,271529600,10530,10530,10530,10530,0
|
|
20240318,164500,271529600,10530,10530,10530,10530,0
|
|
20240318,164400,271529600,10530,10530,10530,10530,0
|
|
20240318,164300,271529600,10530,10530,10530,10530,0
|
|
20240318,164200,271529600,10530,10530,10530,10530,0
|
|
20240318,164100,271529600,10530,10530,10530,10530,0
|
|
20240318,164000,271529600,10530,10530,10530,10530,0
|
|
20240318,163900,271529600,10530,10530,10530,10530,0
|
|
20240318,163800,271529600,10530,10530,10530,10530,0
|
|
20240318,163700,271529600,10530,10530,10530,10530,0
|
|
20240318,163600,271529600,10530,10530,10530,10530,0
|
|
20240318,163500,271529600,10530,10530,10530,10530,0
|
|
20240318,163400,271529600,10530,10530,10530,10530,0
|
|
20240318,163300,271529600,10530,10530,10530,10530,0
|
|
20240318,163200,271529600,10530,10530,10530,10530,0
|
|
20240318,163100,271529600,10530,10530,10530,10530,0
|
|
20240318,163000,271529600,10530,10530,10530,10530,0
|
|
20240318,162900,271529600,10530,10530,10530,10530,0
|
|
20240318,162800,271529600,10530,10530,10530,10530,0
|
|
20240318,162700,271529600,10530,10530,10530,10530,0
|
|
20240318,162600,271529600,10530,10530,10530,10530,0
|
|
20240318,162500,271529600,10530,10530,10530,10530,0
|
|
20240318,162400,271529600,10530,10530,10530,10530,0
|
|
20240318,162300,271529600,10530,10530,10530,10530,0
|
|
20240318,162200,271529600,10530,10530,10530,10530,0
|
|
20240318,162100,271529600,10530,10530,10530,10530,0
|
|
20240318,162000,271529600,10530,10530,10530,10530,0
|
|
20240318,161900,271529600,10530,10530,10530,10530,0
|
|
20240318,161800,271529600,10530,10530,10530,10530,0
|
|
20240318,161700,271529600,10530,10530,10530,10530,236
|
|
20240318,161600,271529600,10530,10530,10530,10530,0
|
|
20240318,161500,271529600,10530,10530,10530,10530,0
|
|
20240318,161400,271529600,10530,10530,10530,10530,0
|
|
20240318,161300,271529600,10530,10530,10530,10530,0
|
|
20240318,161200,271529600,10530,10530,10530,10530,0
|
|
20240318,161100,271529600,10530,10530,10530,10530,0
|
|
20240318,161000,271529600,10530,10530,10530,10530,0
|
|
20240318,160900,271529600,10530,10530,10530,10530,0
|
|
20240318,160800,271529600,10530,10530,10530,10530,0
|
|
20240318,160700,271529600,10530,10530,10530,10530,0
|
|
20240318,160600,271529600,10530,10530,10530,10530,0
|
|
20240318,160500,271529600,10530,10530,10530,10530,0
|
|
20240318,160400,271529600,10530,10530,10530,10530,0
|
|
20240318,160300,271529600,10530,10530,10530,10530,0
|
|
20240318,160200,271529600,10530,10530,10530,10530,0
|
|
20240318,160100,271529600,10530,10530,10530,10530,0
|
|
20240318,160000,271529600,10530,10530,10530,10530,0
|
|
20240318,155900,271529600,10530,10530,10530,10530,0
|
|
20240318,155800,271529600,10530,10530,10530,10530,0
|
|
20240318,155700,271529600,10530,10530,10530,10530,0
|
|
20240318,155600,271529600,10530,10530,10530,10530,0
|
|
20240318,155500,271529600,10530,10530,10530,10530,0
|
|
20240318,155400,271529600,10530,10530,10530,10530,0
|
|
20240318,155300,271529600,10530,10530,10530,10530,0
|
|
20240318,155200,271529600,10530,10530,10530,10530,0
|
|
20240318,155100,271529600,10530,10530,10530,10530,0
|
|
20240318,155000,271529600,10530,10530,10530,10530,0
|
|
20240318,154900,271529600,10530,10530,10530,10530,0
|
|
20240318,154800,271529600,10530,10530,10530,10530,0
|
|
20240318,154700,271529600,10530,10530,10530,10530,236
|
|
20240318,154600,271529600,10530,10530,10530,10530,0
|
|
20240318,154500,271529600,10530,10530,10530,10530,0
|
|
20240318,154400,271529600,10530,10530,10530,10530,0
|
|
20240318,154300,271529600,10530,10530,10530,10530,0
|
|
20240318,154200,271529600,10530,10530,10530,10530,0
|
|
20240318,154100,271529600,10530,10530,10530,10530,0
|
|
20240318,154000,271529600,10530,10530,10530,10530,0
|
|
20240318,153900,271529600,10530,10530,10530,10530,0
|
|
20240318,153800,271529600,10530,10530,10530,10530,0
|
|
20240318,153700,271529600,10530,10530,10530,10530,0
|
|
20240318,153600,271529600,10530,10530,10530,10530,0
|
|
20240318,153500,271529600,10530,10530,10530,10530,0
|
|
20240318,153400,271529600,10530,10530,10530,10530,0
|
|
20240318,153300,271529600,10530,10530,10530,10530,0
|
|
20240318,153200,271529600,10530,10530,10530,10530,0
|
|
20240318,153100,271529600,10530,10530,10530,10530,0
|
|
20240318,153000,271529600,10530,10530,10530,10530,236
|
|
20240318,152900,269044520,10530,10530,10530,10530,0
|
|
20240318,152800,269044520,10530,10530,10530,10530,0
|
|
20240318,152700,269044520,10530,10530,10530,10530,0
|
|
20240318,152600,269044520,10530,10530,10530,10530,0
|
|
20240318,152500,269044520,10530,10530,10530,10530,0
|
|
20240318,152400,269044520,10530,10530,10530,10530,0
|
|
20240318,152300,269044520,10530,10530,10530,10530,0
|
|
20240318,152200,269044520,10530,10530,10530,10530,0
|
|
20240318,152100,269044520,10530,10530,10530,10530,0
|
|
20240318,152000,269044520,10530,10530,10530,10530,0
|
|
20240318,151900,269044520,10530,10520,10530,10520,203
|
|
20240318,151800,266908940,10530,10530,10530,10530,0
|
|
20240318,151700,266908940,10530,10530,10530,10530,0
|
|
20240318,151600,266908940,10530,10530,10530,10530,2
|
|
20240318,151500,266887880,10500,10510,10510,10500,100
|
|
20240318,151400,265837250,10530,10530,10530,10530,0
|
|
20240318,151300,265837250,10530,10530,10530,10530,0
|
|
20240318,151200,265837250,10530,10530,10530,10530,0
|
|
20240318,151100,265837250,10530,10530,10530,10530,0
|
|
20240318,151000,265837250,10530,10510,10530,10510,2
|
|
20240318,150900,265816210,10530,10530,10530,10530,0
|
|
20240318,150800,265816210,10530,10530,10530,10530,0
|
|
20240318,150700,265816210,10530,10530,10530,10530,0
|
|
20240318,150600,265816210,10530,10530,10530,10530,0
|
|
20240318,150500,265816210,10530,10530,10530,10530,0
|
|
20240318,150400,265816210,10530,10530,10530,10530,0
|
|
20240318,150300,265816210,10530,10530,10530,10530,0
|
|
20240318,150200,265816210,10530,10530,10530,10530,0
|
|
20240318,150100,265816210,10530,10530,10530,10530,0
|
|
20240318,150000,265816210,10530,10530,10530,10530,0
|
|
20240318,145900,265816210,10530,10530,10530,10530,1
|
|
20240318,145800,265805680,10510,10510,10510,10510,0
|
|
20240318,145700,265805680,10510,10510,10510,10510,0
|
|
20240318,145600,265805680,10510,10510,10510,10510,0
|
|
20240318,145500,265805680,10510,10520,10520,10510,2
|
|
20240318,145400,265784650,10530,10530,10530,10530,0
|
|
20240318,145300,265784650,10530,10530,10530,10530,0
|
|
20240318,145200,265784650,10530,10530,10530,10530,0
|
|
20240318,145100,265784650,10530,10520,10530,10520,3
|
|
20240318,145000,265753080,10530,10530,10530,10520,29
|
|
20240318,144900,265447760,10520,10520,10520,10520,1
|
|
20240318,144800,265437240,10520,10520,10520,10520,3
|
|
20240318,144700,265405680,10520,10520,10520,10520,0
|
|
20240318,144600,265405680,10520,10520,10520,10520,0
|
|
20240318,144500,265405680,10520,10520,10520,10520,0
|
|
20240318,144400,265405680,10520,10530,10530,10520,11
|
|
20240318,144300,265289900,10520,10520,10530,10520,6
|
|
20240318,144200,265226760,10530,10520,10530,10520,5
|
|
20240318,144100,265174130,10530,10520,10530,10520,3
|
|
20240318,144000,265142550,10530,10520,10530,10520,2
|
|
20240318,143900,265121500,10520,10520,10530,10520,9
|
|
20240318,143800,265026790,10530,10520,10530,10520,7
|
|
20240318,143700,264953110,10530,10520,10530,10520,9
|
|
20240318,143600,264858390,10530,10520,10530,10520,6
|
|
20240318,143500,264795240,10540,10540,10540,10540,2
|
|
20240318,143400,264774160,10550,10550,10550,10550,0
|
|
20240318,143300,264774160,10550,10550,10550,10550,0
|
|
20240318,143200,264774160,10550,10550,10550,10550,10
|
|
20240318,143100,264668660,10490,10540,10540,10490,479
|
|
20240318,143000,259620100,10530,10530,10530,10530,11
|
|
20240318,142900,259504270,10540,10530,10540,10520,47
|
|
20240318,142800,259008920,10520,10540,10540,10520,1182
|
|
20240318,142700,246552460,10530,10520,10530,10490,209
|
|
20240318,142600,244351740,10530,10490,10530,10490,916
|
|
20240318,142500,234706540,10510,10510,10510,10510,0
|
|
20240318,142400,234706540,10510,10510,10510,10510,0
|
|
20240318,142300,234706540,10510,10500,10510,10500,2
|
|
20240318,142200,234685530,10500,10500,10500,10500,0
|
|
20240318,142100,234685530,10500,10500,10500,10500,3
|
|
20240318,142000,234654030,10520,10520,10520,10520,0
|
|
20240318,141900,234654030,10520,10520,10520,10520,102
|
|
20240318,141800,233580990,10490,10510,10520,10490,952
|
|
20240318,141700,223570730,10510,10500,10510,10500,140
|
|
20240318,141600,222099720,10500,10500,10500,10500,10
|
|
20240318,141500,221994720,10500,10500,10500,10500,0
|
|
20240318,141400,221994720,10500,10500,10500,10500,54
|
|
20240318,141300,221427720,10490,10490,10490,10490,0
|
|
20240318,141200,221427720,10490,10490,10490,10490,50
|
|
20240318,141100,220903220,10490,10490,10490,10490,0
|
|
20240318,141000,220903220,10490,10490,10490,10490,0
|
|
20240318,140900,220903220,10490,10490,10490,10490,83
|
|
20240318,140800,220032550,10490,10490,10490,10490,0
|
|
20240318,140700,220032550,10490,10490,10490,10490,0
|
|
20240318,140600,220032550,10490,10490,10490,10490,0
|
|
20240318,140500,220032550,10490,10490,10490,10490,0
|
|
20240318,140400,220032550,10490,10490,10490,10490,24
|
|
20240318,140300,219780790,10500,10500,10500,10500,0
|
|
20240318,140200,219780790,10500,10490,10500,10460,2002
|
|
20240318,140100,198810200,10490,10490,10490,10490,0
|
|
20240318,140000,198810200,10490,10490,10490,10490,0
|
|
20240318,135900,198810200,10490,10490,10490,10490,1
|
|
20240318,135800,198799710,10490,10490,10490,10490,0
|
|
20240318,135700,198799710,10490,10490,10490,10490,0
|
|
20240318,135600,198799710,10490,10490,10490,10490,0
|
|
20240318,135500,198799710,10490,10490,10490,10490,0
|
|
20240318,135400,198799710,10490,10490,10490,10490,0
|
|
20240318,135300,198799710,10490,10490,10490,10490,0
|
|
20240318,135200,198799710,10490,10490,10490,10490,0
|
|
20240318,135100,198799710,10490,10490,10490,10490,0
|
|
20240318,135000,198799710,10490,10490,10490,10490,0
|
|
20240318,134900,198799710,10490,10490,10490,10490,0
|
|
20240318,134800,198799710,10490,10490,10490,10490,0
|
|
20240318,134700,198799710,10490,10490,10490,10490,100
|
|
20240318,134600,197750710,10490,10490,10490,10490,253
|
|
20240318,134500,195096740,10480,10480,10480,10480,0
|
|
20240318,134400,195096740,10480,10480,10480,10480,0
|
|
20240318,134300,195096740,10480,10480,10480,10480,0
|
|
20240318,134200,195096740,10480,10480,10480,10480,0
|
|
20240318,134100,195096740,10480,10490,10490,10480,6
|
|
20240318,134000,195033830,10480,10480,10480,10480,0
|
|
20240318,133900,195033830,10480,10480,10480,10480,0
|
|
20240318,133800,195033830,10480,10480,10480,10480,0
|
|
20240318,133700,195033830,10480,10480,10480,10480,0
|
|
20240318,133600,195033830,10480,10480,10480,10480,1
|
|
20240318,133500,195023350,10490,10490,10490,10490,0
|
|
20240318,133400,195023350,10490,10490,10490,10490,0
|
|
20240318,133300,195023350,10490,10480,10490,10480,4
|
|
20240318,133200,194981410,10470,10470,10470,10470,421
|
|
20240318,133100,190573540,10480,10480,10480,10480,0
|
|
20240318,133000,190573540,10480,10480,10480,10480,0
|
|
20240318,132900,190573540,10480,10480,10480,10470,317
|
|
20240318,132800,187251430,10470,10470,10470,10470,6
|
|
20240318,132700,187188610,10480,10480,10480,10480,0
|
|
20240318,132600,187188610,10480,10480,10480,10480,0
|
|
20240318,132500,187188610,10480,10480,10480,10480,1
|
|
20240318,132400,187178130,10480,10480,10480,10480,1
|
|
20240318,132300,187167650,10470,10470,10470,10470,415
|
|
20240318,132200,182822600,10470,10470,10470,10470,2
|
|
20240318,132100,182801660,10470,10470,10470,10470,3
|
|
20240318,132000,182770250,10470,10470,10470,10470,14
|
|
20240318,131900,182623670,10470,10460,10470,10460,9
|
|
20240318,131800,182529460,10460,10450,10460,10450,11
|
|
20240318,131700,182414450,10470,10450,10470,10450,407
|
|
20240318,131600,178161070,10430,10440,10440,10430,2
|
|
20240318,131500,178140200,10410,10430,10430,10410,1120
|
|
20240318,131400,166469230,10430,10440,10440,10430,1358
|
|
20240318,131300,152299060,10450,10460,10460,10450,2452
|
|
20240318,131200,126672940,10460,10460,10460,10460,0
|
|
20240318,131100,126672940,10460,10460,10460,10460,0
|
|
20240318,131000,126672940,10460,10460,10460,10460,0
|
|
20240318,130900,126672940,10460,10460,10460,10460,0
|
|
20240318,130800,126672940,10460,10460,10460,10460,0
|
|
20240318,130700,126672940,10460,10460,10460,10460,0
|
|
20240318,130600,126672940,10460,10460,10460,10460,0
|
|
20240318,130500,126672940,10460,10460,10460,10460,0
|
|
20240318,130400,126672940,10460,10460,10460,10460,0
|
|
20240318,130300,126672940,10460,10460,10460,10460,0
|
|
20240318,130200,126672940,10460,10460,10460,10460,0
|
|
20240318,130100,126672940,10460,10460,10460,10460,2
|
|
20240318,130000,126652020,10460,10460,10460,10460,5
|
|
20240318,125900,126599720,10450,10450,10450,10450,0
|
|
20240318,125800,126599720,10450,10450,10450,10450,0
|
|
20240318,125700,126599720,10450,10450,10450,10450,0
|
|
20240318,125600,126599720,10450,10450,10450,10450,0
|
|
20240318,125500,126599720,10450,10450,10450,10450,0
|
|
20240318,125400,126599720,10450,10450,10450,10450,0
|
|
20240318,125300,126599720,10450,10450,10450,10450,0
|
|
20240318,125200,126599720,10450,10450,10450,10450,0
|
|
20240318,125100,126599720,10450,10450,10450,10450,0
|
|
20240318,125000,126599720,10450,10450,10450,10450,0
|
|
20240318,124900,126599720,10450,10450,10450,10450,0
|
|
20240318,124800,126599720,10450,10450,10450,10450,0
|
|
20240318,124700,126599720,10450,10450,10450,10450,80
|
|
20240318,124600,125763720,10450,10450,10450,10450,100
|
|
20240318,124500,124718720,10450,10480,10480,10450,1901
|
|
20240318,124400,104846760,10460,10460,10460,10460,0
|
|
20240318,124300,104846760,10460,10460,10460,10460,0
|
|
20240318,124200,104846760,10460,10470,10470,10460,918
|
|
20240318,124100,95242920,10470,10480,10480,10470,637
|
|
20240318,124000,88573130,10480,10480,10480,10480,0
|
|
20240318,123900,88573130,10480,10480,10480,10480,251
|
|
20240318,123800,85942650,10480,10480,10480,10480,0
|
|
20240318,123700,85942650,10480,10480,10480,10480,0
|
|
20240318,123600,85942650,10480,10480,10480,10480,884
|
|
20240318,123500,76678330,10480,10480,10480,10480,100
|
|
20240318,123400,75630330,10490,10490,10490,10490,100
|
|
20240318,123300,74581330,10490,10490,10490,10490,0
|
|
20240318,123200,74581330,10490,10490,10490,10490,0
|
|
20240318,123100,74581330,10490,10490,10490,10490,0
|
|
20240318,123000,74581330,10490,10490,10490,10490,0
|
|
20240318,122900,74581330,10490,10490,10490,10490,0
|
|
20240318,122800,74581330,10490,10490,10490,10490,0
|
|
20240318,122700,74581330,10490,10490,10490,10490,0
|
|
20240318,122600,74581330,10490,10490,10490,10490,0
|
|
20240318,122500,74581330,10490,10490,10490,10490,0
|
|
20240318,122400,74581330,10490,10490,10490,10490,1
|
|
20240318,122300,74570840,10480,10480,10480,10480,0
|
|
20240318,122200,74570840,10480,10480,10480,10480,0
|
|
20240318,122100,74570840,10480,10480,10480,10480,0
|
|
20240318,122000,74570840,10480,10480,10480,10480,100
|
|
20240318,121900,73522840,10480,10480,10480,10480,0
|
|
20240318,121800,73522840,10480,10480,10480,10480,0
|
|
20240318,121700,73522840,10480,10480,10480,10480,1
|
|
20240318,121600,73512360,10480,10480,10480,10480,0
|
|
20240318,121500,73512360,10480,10480,10480,10480,0
|
|
20240318,121400,73512360,10480,10480,10480,10480,22
|
|
20240318,121300,73281800,10480,10480,10480,10480,0
|
|
20240318,121200,73281800,10480,10480,10480,10480,0
|
|
20240318,121100,73281800,10480,10480,10480,10480,59
|
|
20240318,121000,72663480,10480,10480,10480,10480,0
|
|
20240318,120900,72663480,10480,10480,10480,10480,0
|
|
20240318,120800,72663480,10480,10480,10480,10480,0
|
|
20240318,120700,72663480,10480,10480,10480,10480,0
|
|
20240318,120600,72663480,10480,10480,10480,10480,10
|
|
20240318,120500,72558680,10490,10490,10490,10490,0
|
|
20240318,120400,72558680,10490,10490,10490,10490,0
|
|
20240318,120300,72558680,10490,10490,10490,10490,0
|
|
20240318,120200,72558680,10490,10490,10490,10490,0
|
|
20240318,120100,72558680,10490,10490,10490,10490,0
|
|
20240318,120000,72558680,10490,10490,10490,10490,0
|
|
20240318,115900,72558680,10490,10490,10490,10490,2
|
|
20240318,115800,72537700,10500,10500,10500,10500,0
|
|
20240318,115700,72537700,10500,10500,10500,10500,0
|
|
20240318,115600,72537700,10500,10500,10500,10500,0
|
|
20240318,115500,72537700,10500,10500,10500,10500,0
|
|
20240318,115400,72537700,10500,10500,10500,10500,0
|
|
20240318,115300,72537700,10500,10500,10500,10500,0
|
|
20240318,115200,72537700,10500,10500,10500,10500,3
|
|
20240318,115100,72506200,10490,10490,10490,10490,0
|
|
20240318,115000,72506200,10490,10490,10490,10490,0
|
|
20240318,114900,72506200,10490,10480,10490,10480,346
|
|
20240318,114800,68876670,10470,10470,10470,10470,0
|
|
20240318,114700,68876670,10470,10470,10470,10470,0
|
|
20240318,114600,68876670,10470,10470,10470,10470,0
|
|
20240318,114500,68876670,10470,10470,10470,10470,12
|
|
20240318,114400,68751030,10460,10460,10460,10460,0
|
|
20240318,114300,68751030,10460,10460,10460,10460,0
|
|
20240318,114200,68751030,10460,10460,10460,10460,0
|
|
20240318,114100,68751030,10460,10460,10460,10460,0
|
|
20240318,114000,68751030,10460,10460,10460,10460,0
|
|
20240318,113900,68751030,10460,10460,10460,10460,0
|
|
20240318,113800,68751030,10460,10470,10470,10460,200
|
|
20240318,113700,66658900,10470,10470,10470,10470,0
|
|
20240318,113600,66658900,10470,10470,10470,10470,0
|
|
20240318,113500,66658900,10470,10470,10470,10470,0
|
|
20240318,113400,66658900,10470,10470,10470,10470,0
|
|
20240318,113300,66658900,10470,10470,10470,10470,0
|
|
20240318,113200,66658900,10470,10470,10470,10470,1
|
|
20240318,113100,66648430,10490,10490,10490,10490,0
|
|
20240318,113000,66648430,10490,10490,10490,10490,0
|
|
20240318,112900,66648430,10490,10490,10490,10490,10
|
|
20240318,112800,66543530,10490,10490,10490,10490,0
|
|
20240318,112700,66543530,10490,10490,10490,10490,31
|
|
20240318,112600,66218340,10490,10490,10490,10490,0
|
|
20240318,112500,66218340,10490,10490,10490,10490,0
|
|
20240318,112400,66218340,10490,10490,10490,10490,0
|
|
20240318,112300,66218340,10490,10490,10490,10490,0
|
|
20240318,112200,66218340,10490,10490,10490,10490,0
|
|
20240318,112100,66218340,10490,10490,10490,10490,0
|
|
20240318,112000,66218340,10490,10490,10490,10490,0
|
|
20240318,111900,66218340,10490,10490,10490,10490,0
|
|
20240318,111800,66218340,10490,10490,10490,10490,0
|
|
20240318,111700,66218340,10490,10490,10490,10490,0
|
|
20240318,111600,66218340,10490,10490,10490,10490,0
|
|
20240318,111500,66218340,10490,10490,10490,10490,0
|
|
20240318,111400,66218340,10490,10470,10490,10470,3
|
|
20240318,111300,66186910,10480,10480,10480,10480,0
|
|
20240318,111200,66186910,10480,10480,10480,10480,0
|
|
20240318,111100,66186910,10480,10480,10480,10480,0
|
|
20240318,111000,66186910,10480,10480,10480,10480,0
|
|
20240318,110900,66186910,10480,10480,10480,10480,0
|
|
20240318,110800,66186910,10480,10480,10480,10480,1
|
|
20240318,110700,66176430,10460,10460,10460,10460,0
|
|
20240318,110600,66176430,10460,10460,10460,10460,0
|
|
20240318,110500,66176430,10460,10470,10470,10460,266
|
|
20240318,110400,63392170,10480,10480,10480,10480,0
|
|
20240318,110300,63392170,10480,10480,10480,10480,1
|
|
20240318,110200,63381690,10490,10490,10490,10490,0
|
|
20240318,110100,63381690,10490,10490,10490,10490,1
|
|
20240318,110000,63371200,10470,10470,10470,10470,200
|
|
20240318,105900,61277200,10470,10470,10470,10470,491
|
|
20240318,105800,56136430,10480,10480,10480,10480,0
|
|
20240318,105700,56136430,10480,10480,10480,10480,10
|
|
20240318,105600,56031630,10480,10480,10480,10480,1
|
|
20240318,105500,56021150,10490,10490,10490,10490,0
|
|
20240318,105400,56021150,10490,10490,10490,10490,0
|
|
20240318,105300,56021150,10490,10490,10490,10490,1
|
|
20240318,105200,56010660,10500,10500,10510,10500,4
|
|
20240318,105100,55968640,10470,10470,10470,10470,0
|
|
20240318,105000,55968640,10470,10470,10470,10470,0
|
|
20240318,104900,55968640,10470,10470,10470,10470,2
|
|
20240318,104800,55947700,10470,10470,10470,10470,0
|
|
20240318,104700,55947700,10470,10480,10480,10460,107
|
|
20240318,104600,54826420,10480,10480,10480,10480,1
|
|
20240318,104500,54815940,10480,10480,10480,10480,1
|
|
20240318,104400,54805460,10470,10470,10470,10470,0
|
|
20240318,104300,54805460,10470,10470,10470,10470,0
|
|
20240318,104200,54805460,10470,10470,10470,10460,296
|
|
20240318,104100,51706410,10480,10500,10500,10480,249
|
|
20240318,104000,49096800,10490,10480,10520,10480,9
|
|
20240318,103900,49002370,10520,10520,10520,10520,0
|
|
20240318,103800,49002370,10520,10520,10520,10520,0
|
|
20240318,103700,49002370,10520,10520,10520,10520,0
|
|
20240318,103600,49002370,10520,10520,10520,10520,0
|
|
20240318,103500,49002370,10520,10520,10520,10520,0
|
|
20240318,103400,49002370,10520,10520,10520,10520,0
|
|
20240318,103300,49002370,10520,10520,10520,10520,0
|
|
20240318,103200,49002370,10520,10480,10520,10480,4
|
|
20240318,103100,48960390,10470,10470,10470,10470,53
|
|
20240318,103000,48405480,10460,10460,10460,10460,200
|
|
20240318,102900,46313480,10470,10470,10470,10470,0
|
|
20240318,102800,46313480,10470,10470,10470,10470,53
|
|
20240318,102700,45758570,10470,10470,10470,10470,0
|
|
20240318,102600,45758570,10470,10470,10470,10470,20
|
|
20240318,102500,45549170,10460,10460,10460,10460,0
|
|
20240318,102400,45549170,10460,10460,10460,10460,0
|
|
20240318,102300,45549170,10460,10460,10460,10460,0
|
|
20240318,102200,45549170,10460,10460,10460,10460,0
|
|
20240318,102100,45549170,10460,10460,10460,10460,5
|
|
20240318,102000,45496870,10460,10460,10460,10460,190
|
|
20240318,101900,43509470,10460,10460,10460,10460,105
|
|
20240318,101800,42411170,10460,10460,10460,10460,100
|
|
20240318,101700,41365170,10450,10460,10460,10450,150
|
|
20240318,101600,39797070,10460,10460,10460,10460,210
|
|
20240318,101500,37600470,10460,10460,10460,10460,0
|
|
20240318,101400,37600470,10460,10460,10460,10460,0
|
|
20240318,101300,37600470,10460,10460,10460,10460,0
|
|
20240318,101200,37600470,10460,10460,10460,10460,6
|
|
20240318,101100,37537710,10450,10450,10450,10450,0
|
|
20240318,101000,37537710,10450,10450,10450,10450,0
|
|
20240318,100900,37537710,10450,10460,10460,10450,150
|
|
20240318,100800,35969100,10500,10500,10500,10500,0
|
|
20240318,100700,35969100,10500,10480,10500,10460,395
|
|
20240318,100600,31829750,10500,10500,10500,10500,5
|
|
20240318,100500,31777250,10500,10500,10500,10500,0
|
|
20240318,100400,31777250,10500,10500,10500,10500,0
|
|
20240318,100300,31777250,10500,10500,10500,10500,1
|
|
20240318,100200,31766750,10500,10500,10500,10500,0
|
|
20240318,100100,31766750,10500,10500,10500,10500,1
|
|
20240318,100000,31756250,10500,10500,10500,10500,0
|
|
20240318,095900,31756250,10500,10500,10500,10500,11
|
|
20240318,095800,31640750,10470,10470,10470,10470,0
|
|
20240318,095700,31640750,10470,10470,10470,10470,0
|
|
20240318,095600,31640750,10470,10490,10490,10470,225
|
|
20240318,095500,29282000,10500,10500,10500,10500,80
|
|
20240318,095400,28442000,10510,10510,10510,10510,0
|
|
20240318,095300,28442000,10510,10510,10510,10510,0
|
|
20240318,095200,28442000,10510,10480,10520,10480,31
|
|
20240318,095100,28116380,10480,10480,10480,10480,0
|
|
20240318,095000,28116380,10480,10480,10480,10480,103
|
|
20240318,094900,27036940,10480,10480,10480,10480,55
|
|
20240318,094800,26460540,10490,10490,10490,10490,100
|
|
20240318,094700,25411540,10490,10490,10490,10490,0
|
|
20240318,094600,25411540,10490,10490,10490,10490,0
|
|
20240318,094500,25411540,10490,10500,10500,10490,70
|
|
20240318,094400,24677140,10500,10500,10500,10500,2
|
|
20240318,094300,24656140,10500,10500,10500,10500,0
|
|
20240318,094200,24656140,10500,10500,10500,10500,0
|
|
20240318,094100,24656140,10500,10500,10500,10500,10
|
|
20240318,094000,24551140,10500,10500,10500,10500,0
|
|
20240318,093900,24551140,10500,10500,10500,10500,0
|
|
20240318,093800,24551140,10500,10500,10500,10500,0
|
|
20240318,093700,24551140,10500,10500,10500,10500,70
|
|
20240318,093600,23816140,10510,10510,10510,10510,1
|
|
20240318,093500,23805630,10500,10500,10500,10500,70
|
|
20240318,093400,23070630,10500,10500,10500,10500,0
|
|
20240318,093300,23070630,10500,10500,10500,10500,0
|
|
20240318,093200,23070630,10500,10500,10500,10500,0
|
|
20240318,093100,23070630,10500,10500,10500,10500,0
|
|
20240318,093000,23070630,10500,10500,10500,10500,300
|
|
20240318,092900,19920630,10520,10520,10520,10520,0
|
|
20240318,092800,19920630,10520,10520,10520,10520,0
|
|
20240318,092700,19920630,10520,10520,10520,10520,0
|
|
20240318,092600,19920630,10520,10520,10520,10520,88
|
|
20240318,092500,18994870,10520,10520,10520,10520,0
|
|
20240318,092400,18994870,10520,10510,10520,10510,110
|
|
20240318,092300,17838670,10530,10530,10530,10530,0
|
|
20240318,092200,17838670,10530,10530,10530,10530,0
|
|
20240318,092100,17838670,10530,10530,10530,10530,0
|
|
20240318,092000,17838670,10530,10530,10530,10530,0
|
|
20240318,091900,17838670,10530,10530,10530,10530,100
|
|
20240318,091800,16785670,10530,10530,10530,10530,3
|
|
20240318,091700,16754080,10540,10540,10540,10540,0
|
|
20240318,091600,16754080,10540,10540,10540,10540,0
|
|
20240318,091500,16754080,10540,10540,10540,10540,1
|
|
20240318,091400,16743540,10560,10520,10560,10520,508
|
|
20240318,091300,11380840,10540,10530,10540,10530,196
|
|
20240318,091200,9315310,10540,10540,10540,10540,0
|
|
20240318,091100,9315310,10540,10540,10540,10540,0
|
|
20240318,091000,9315310,10540,10540,10540,10540,0
|
|
20240318,090900,9315310,10540,10540,10540,10540,0
|
|
20240318,090800,9315310,10540,10540,10540,10540,0
|
|
20240318,090700,9315310,10540,10540,10540,10540,0
|
|
20240318,090600,9315310,10540,10540,10540,10540,1
|
|
20240318,090500,9304770,10560,10560,10560,10560,0
|
|
20240318,090400,9304770,10560,10560,10560,10560,0
|
|
20240318,090300,9304770,10560,10560,10560,10560,20
|
|
20240318,090200,9093570,10560,10560,10560,10560,0
|
|
20240318,090100,9093570,10560,10560,10560,10560,51
|
|
20240318,090000,8555010,10560,10530,10560,10500,813
|