681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,201800,153114470,11200,11200,11200,11200,471
|
|
20240326,201700,153114470,11200,11200,11200,11200,0
|
|
20240326,201600,153114470,11200,11200,11200,11200,0
|
|
20240326,201500,153114470,11200,11200,11200,11200,0
|
|
20240326,201400,153114470,11200,11200,11200,11200,0
|
|
20240326,201300,153114470,11200,11200,11200,11200,0
|
|
20240326,201200,153114470,11200,11200,11200,11200,0
|
|
20240326,201100,153114470,11200,11200,11200,11200,0
|
|
20240326,201000,153114470,11200,11200,11200,11200,0
|
|
20240326,200900,153114470,11200,11200,11200,11200,0
|
|
20240326,200800,153114470,11200,11200,11200,11200,0
|
|
20240326,200700,153114470,11200,11200,11200,11200,0
|
|
20240326,200600,153114470,11200,11200,11200,11200,0
|
|
20240326,200500,153114470,11200,11200,11200,11200,0
|
|
20240326,200400,153114470,11200,11200,11200,11200,0
|
|
20240326,200300,153114470,11200,11200,11200,11200,0
|
|
20240326,200200,153114470,11200,11200,11200,11200,0
|
|
20240326,200100,153114470,11200,11200,11200,11200,0
|
|
20240326,200000,153114470,11200,11200,11200,11200,0
|
|
20240326,195900,153114470,11200,11200,11200,11200,0
|
|
20240326,195800,153114470,11200,11200,11200,11200,0
|
|
20240326,195700,153114470,11200,11200,11200,11200,0
|
|
20240326,195600,153114470,11200,11200,11200,11200,0
|
|
20240326,195500,153114470,11200,11200,11200,11200,0
|
|
20240326,195400,153114470,11200,11200,11200,11200,0
|
|
20240326,195300,153114470,11200,11200,11200,11200,0
|
|
20240326,195200,153114470,11200,11200,11200,11200,0
|
|
20240326,195100,153114470,11200,11200,11200,11200,0
|
|
20240326,195000,153114470,11200,11200,11200,11200,0
|
|
20240326,194900,153114470,11200,11200,11200,11200,0
|
|
20240326,194800,153114470,11200,11200,11200,11200,471
|
|
20240326,194700,153114470,11200,11200,11200,11200,0
|
|
20240326,194600,153114470,11200,11200,11200,11200,0
|
|
20240326,194500,153114470,11200,11200,11200,11200,0
|
|
20240326,194400,153114470,11200,11200,11200,11200,0
|
|
20240326,194300,153114470,11200,11200,11200,11200,0
|
|
20240326,194200,153114470,11200,11200,11200,11200,0
|
|
20240326,194100,153114470,11200,11200,11200,11200,0
|
|
20240326,194000,153114470,11200,11200,11200,11200,0
|
|
20240326,193900,153114470,11200,11200,11200,11200,0
|
|
20240326,193800,153114470,11200,11200,11200,11200,0
|
|
20240326,193700,153114470,11200,11200,11200,11200,0
|
|
20240326,193600,153114470,11200,11200,11200,11200,0
|
|
20240326,193500,153114470,11200,11200,11200,11200,0
|
|
20240326,193400,153114470,11200,11200,11200,11200,0
|
|
20240326,193300,153114470,11200,11200,11200,11200,0
|
|
20240326,193200,153114470,11200,11200,11200,11200,0
|
|
20240326,193100,153114470,11200,11200,11200,11200,0
|
|
20240326,193000,153114470,11200,11200,11200,11200,0
|
|
20240326,192900,153114470,11200,11200,11200,11200,0
|
|
20240326,192800,153114470,11200,11200,11200,11200,0
|
|
20240326,192700,153114470,11200,11200,11200,11200,0
|
|
20240326,192600,153114470,11200,11200,11200,11200,0
|
|
20240326,192500,153114470,11200,11200,11200,11200,0
|
|
20240326,192400,153114470,11200,11200,11200,11200,0
|
|
20240326,192300,153114470,11200,11200,11200,11200,0
|
|
20240326,192200,153114470,11200,11200,11200,11200,0
|
|
20240326,192100,153114470,11200,11200,11200,11200,0
|
|
20240326,192000,153114470,11200,11200,11200,11200,0
|
|
20240326,191900,153114470,11200,11200,11200,11200,0
|
|
20240326,191800,153114470,11200,11200,11200,11200,471
|
|
20240326,191700,153114470,11200,11200,11200,11200,0
|
|
20240326,191600,153114470,11200,11200,11200,11200,0
|
|
20240326,191500,153114470,11200,11200,11200,11200,0
|
|
20240326,191400,153114470,11200,11200,11200,11200,0
|
|
20240326,191300,153114470,11200,11200,11200,11200,0
|
|
20240326,191200,153114470,11200,11200,11200,11200,0
|
|
20240326,191100,153114470,11200,11200,11200,11200,0
|
|
20240326,191000,153114470,11200,11200,11200,11200,0
|
|
20240326,190900,153114470,11200,11200,11200,11200,0
|
|
20240326,190800,153114470,11200,11200,11200,11200,0
|
|
20240326,190700,153114470,11200,11200,11200,11200,0
|
|
20240326,190600,153114470,11200,11200,11200,11200,0
|
|
20240326,190500,153114470,11200,11200,11200,11200,0
|
|
20240326,190400,153114470,11200,11200,11200,11200,0
|
|
20240326,190300,153114470,11200,11200,11200,11200,0
|
|
20240326,190200,153114470,11200,11200,11200,11200,0
|
|
20240326,190100,153114470,11200,11200,11200,11200,0
|
|
20240326,190000,153114470,11200,11200,11200,11200,0
|
|
20240326,185900,153114470,11200,11200,11200,11200,0
|
|
20240326,185800,153114470,11200,11200,11200,11200,0
|
|
20240326,185700,153114470,11200,11200,11200,11200,0
|
|
20240326,185600,153114470,11200,11200,11200,11200,0
|
|
20240326,185500,153114470,11200,11200,11200,11200,0
|
|
20240326,185400,153114470,11200,11200,11200,11200,0
|
|
20240326,185300,153114470,11200,11200,11200,11200,0
|
|
20240326,185200,153114470,11200,11200,11200,11200,0
|
|
20240326,185100,153114470,11200,11200,11200,11200,0
|
|
20240326,185000,153114470,11200,11200,11200,11200,0
|
|
20240326,184900,153114470,11200,11200,11200,11200,0
|
|
20240326,184800,153114470,11200,11200,11200,11200,471
|
|
20240326,184700,153114470,11200,11200,11200,11200,0
|
|
20240326,184600,153114470,11200,11200,11200,11200,0
|
|
20240326,184500,153114470,11200,11200,11200,11200,0
|
|
20240326,184400,153114470,11200,11200,11200,11200,0
|
|
20240326,184300,153114470,11200,11200,11200,11200,0
|
|
20240326,184200,153114470,11200,11200,11200,11200,0
|
|
20240326,184100,153114470,11200,11200,11200,11200,0
|
|
20240326,184000,153114470,11200,11200,11200,11200,0
|
|
20240326,183900,153114470,11200,11200,11200,11200,0
|
|
20240326,183800,153114470,11200,11200,11200,11200,0
|
|
20240326,183700,153114470,11200,11200,11200,11200,0
|
|
20240326,183600,153114470,11200,11200,11200,11200,0
|
|
20240326,183500,153114470,11200,11200,11200,11200,0
|
|
20240326,183400,153114470,11200,11200,11200,11200,0
|
|
20240326,183300,153114470,11200,11200,11200,11200,0
|
|
20240326,183200,153114470,11200,11200,11200,11200,0
|
|
20240326,183100,153114470,11200,11200,11200,11200,0
|
|
20240326,183000,153114470,11200,11200,11200,11200,0
|
|
20240326,182900,153114470,11200,11200,11200,11200,0
|
|
20240326,182800,153114470,11200,11200,11200,11200,0
|
|
20240326,182700,153114470,11200,11200,11200,11200,0
|
|
20240326,182600,153114470,11200,11200,11200,11200,0
|
|
20240326,182500,153114470,11200,11200,11200,11200,0
|
|
20240326,182400,153114470,11200,11200,11200,11200,0
|
|
20240326,182300,153114470,11200,11200,11200,11200,0
|
|
20240326,182200,153114470,11200,11200,11200,11200,0
|
|
20240326,182100,153114470,11200,11200,11200,11200,0
|
|
20240326,182000,153114470,11200,11200,11200,11200,0
|
|
20240326,181900,153114470,11200,11200,11200,11200,0
|
|
20240326,181800,153114470,11200,11200,11200,11200,471
|
|
20240326,181700,153114470,11200,11200,11200,11200,0
|
|
20240326,181600,153114470,11200,11200,11200,11200,0
|
|
20240326,181500,153114470,11200,11200,11200,11200,0
|
|
20240326,181400,153114470,11200,11200,11200,11200,0
|
|
20240326,181300,153114470,11200,11200,11200,11200,0
|
|
20240326,181200,153114470,11200,11200,11200,11200,0
|
|
20240326,181100,153114470,11200,11200,11200,11200,0
|
|
20240326,181000,153114470,11200,11200,11200,11200,0
|
|
20240326,180900,153114470,11200,11200,11200,11200,0
|
|
20240326,180800,153114470,11200,11200,11200,11200,0
|
|
20240326,180700,153114470,11200,11200,11200,11200,0
|
|
20240326,180600,153114470,11200,11200,11200,11200,0
|
|
20240326,180500,153114470,11200,11200,11200,11200,0
|
|
20240326,180400,153114470,11200,11200,11200,11200,0
|
|
20240326,180300,153114470,11200,11200,11200,11200,0
|
|
20240326,180200,153114470,11200,11200,11200,11200,0
|
|
20240326,180100,153114470,11200,11200,11200,11200,0
|
|
20240326,180000,153114470,11200,11200,11200,11200,0
|
|
20240326,175900,153114470,11200,11200,11200,11200,0
|
|
20240326,175800,153114470,11200,11200,11200,11200,0
|
|
20240326,175700,153114470,11200,11200,11200,11200,0
|
|
20240326,175600,153114470,11200,11200,11200,11200,0
|
|
20240326,175500,153114470,11200,11200,11200,11200,0
|
|
20240326,175400,153114470,11200,11200,11200,11200,0
|
|
20240326,175300,153114470,11200,11200,11200,11200,0
|
|
20240326,175200,153114470,11200,11200,11200,11200,0
|
|
20240326,175100,153114470,11200,11200,11200,11200,0
|
|
20240326,175000,153114470,11200,11200,11200,11200,0
|
|
20240326,174900,153114470,11200,11200,11200,11200,0
|
|
20240326,174800,153114470,11200,11200,11200,11200,471
|
|
20240326,174700,153114470,11200,11200,11200,11200,0
|
|
20240326,174600,153114470,11200,11200,11200,11200,0
|
|
20240326,174500,153114470,11200,11200,11200,11200,0
|
|
20240326,174400,153114470,11200,11200,11200,11200,0
|
|
20240326,174300,153114470,11200,11200,11200,11200,0
|
|
20240326,174200,153114470,11200,11200,11200,11200,0
|
|
20240326,174100,153114470,11200,11200,11200,11200,0
|
|
20240326,174000,153114470,11200,11200,11200,11200,0
|
|
20240326,173900,153114470,11200,11200,11200,11200,0
|
|
20240326,173800,153114470,11200,11200,11200,11200,0
|
|
20240326,173700,153114470,11200,11200,11200,11200,0
|
|
20240326,173600,153114470,11200,11200,11200,11200,0
|
|
20240326,173500,153114470,11200,11200,11200,11200,0
|
|
20240326,173400,153114470,11200,11200,11200,11200,0
|
|
20240326,173300,153114470,11200,11200,11200,11200,0
|
|
20240326,173200,153114470,11200,11200,11200,11200,0
|
|
20240326,173100,153114470,11200,11200,11200,11200,0
|
|
20240326,173000,153114470,11200,11200,11200,11200,0
|
|
20240326,172900,153114470,11200,11200,11200,11200,0
|
|
20240326,172800,153114470,11200,11200,11200,11200,0
|
|
20240326,172700,153114470,11200,11200,11200,11200,0
|
|
20240326,172600,153114470,11200,11200,11200,11200,0
|
|
20240326,172500,153114470,11200,11200,11200,11200,0
|
|
20240326,172400,153114470,11200,11200,11200,11200,0
|
|
20240326,172300,153114470,11200,11200,11200,11200,0
|
|
20240326,172200,153114470,11200,11200,11200,11200,0
|
|
20240326,172100,153114470,11200,11200,11200,11200,0
|
|
20240326,172000,153114470,11200,11200,11200,11200,0
|
|
20240326,171900,153114470,11200,11200,11200,11200,0
|
|
20240326,171800,153114470,11200,11200,11200,11200,471
|
|
20240326,171700,153114470,11200,11200,11200,11200,0
|
|
20240326,171600,153114470,11200,11200,11200,11200,0
|
|
20240326,171500,153114470,11200,11200,11200,11200,0
|
|
20240326,171400,153114470,11200,11200,11200,11200,0
|
|
20240326,171300,153114470,11200,11200,11200,11200,0
|
|
20240326,171200,153114470,11200,11200,11200,11200,0
|
|
20240326,171100,153114470,11200,11200,11200,11200,0
|
|
20240326,171000,153114470,11200,11200,11200,11200,0
|
|
20240326,170900,153114470,11200,11200,11200,11200,0
|
|
20240326,170800,153114470,11200,11200,11200,11200,0
|
|
20240326,170700,153114470,11200,11200,11200,11200,0
|
|
20240326,170600,153114470,11200,11200,11200,11200,0
|
|
20240326,170500,153114470,11200,11200,11200,11200,0
|
|
20240326,170400,153114470,11200,11200,11200,11200,0
|
|
20240326,170300,153114470,11200,11200,11200,11200,0
|
|
20240326,170200,153114470,11200,11200,11200,11200,0
|
|
20240326,170100,153114470,11200,11200,11200,11200,0
|
|
20240326,170000,153114470,11200,11200,11200,11200,0
|
|
20240326,165900,153114470,11200,11200,11200,11200,0
|
|
20240326,165800,153114470,11200,11200,11200,11200,0
|
|
20240326,165700,153114470,11200,11200,11200,11200,0
|
|
20240326,165600,153114470,11200,11200,11200,11200,0
|
|
20240326,165500,153114470,11200,11200,11200,11200,0
|
|
20240326,165400,153114470,11200,11200,11200,11200,0
|
|
20240326,165300,153114470,11200,11200,11200,11200,0
|
|
20240326,165200,153114470,11200,11200,11200,11200,0
|
|
20240326,165100,153114470,11200,11200,11200,11200,0
|
|
20240326,165000,153114470,11200,11200,11200,11200,0
|
|
20240326,164900,153114470,11200,11200,11200,11200,0
|
|
20240326,164800,153114470,11200,11200,11200,11200,471
|
|
20240326,164700,153114470,11200,11200,11200,11200,0
|
|
20240326,164600,153114470,11200,11200,11200,11200,0
|
|
20240326,164500,153114470,11200,11200,11200,11200,0
|
|
20240326,164400,153114470,11200,11200,11200,11200,0
|
|
20240326,164300,153114470,11200,11200,11200,11200,0
|
|
20240326,164200,153114470,11200,11200,11200,11200,0
|
|
20240326,164100,153114470,11200,11200,11200,11200,0
|
|
20240326,164000,153114470,11200,11200,11200,11200,0
|
|
20240326,163900,153114470,11200,11200,11200,11200,0
|
|
20240326,163800,153114470,11200,11200,11200,11200,0
|
|
20240326,163700,153114470,11200,11200,11200,11200,0
|
|
20240326,163600,153114470,11200,11200,11200,11200,0
|
|
20240326,163500,153114470,11200,11200,11200,11200,0
|
|
20240326,163400,153114470,11200,11200,11200,11200,0
|
|
20240326,163300,153114470,11200,11200,11200,11200,0
|
|
20240326,163200,153114470,11200,11200,11200,11200,0
|
|
20240326,163100,153114470,11200,11200,11200,11200,0
|
|
20240326,163000,153114470,11200,11200,11200,11200,0
|
|
20240326,162900,153114470,11200,11200,11200,11200,0
|
|
20240326,162800,153114470,11200,11200,11200,11200,0
|
|
20240326,162700,153114470,11200,11200,11200,11200,0
|
|
20240326,162600,153114470,11200,11200,11200,11200,0
|
|
20240326,162500,153114470,11200,11200,11200,11200,0
|
|
20240326,162400,153114470,11200,11200,11200,11200,0
|
|
20240326,162300,153114470,11200,11200,11200,11200,0
|
|
20240326,162200,153114470,11200,11200,11200,11200,0
|
|
20240326,162100,153114470,11200,11200,11200,11200,0
|
|
20240326,162000,153114470,11200,11200,11200,11200,0
|
|
20240326,161900,153114470,11200,11200,11200,11200,0
|
|
20240326,161800,153114470,11200,11200,11200,11200,471
|
|
20240326,161700,153114470,11200,11200,11200,11200,0
|
|
20240326,161600,153114470,11200,11200,11200,11200,0
|
|
20240326,161500,153114470,11200,11200,11200,11200,0
|
|
20240326,161400,153114470,11200,11200,11200,11200,0
|
|
20240326,161300,153114470,11200,11200,11200,11200,0
|
|
20240326,161200,153114470,11200,11200,11200,11200,0
|
|
20240326,161100,153114470,11200,11200,11200,11200,0
|
|
20240326,161000,153114470,11200,11200,11200,11200,0
|
|
20240326,160900,153114470,11200,11200,11200,11200,0
|
|
20240326,160800,153114470,11200,11200,11200,11200,0
|
|
20240326,160700,153114470,11200,11200,11200,11200,0
|
|
20240326,160600,153114470,11200,11200,11200,11200,0
|
|
20240326,160500,153114470,11200,11200,11200,11200,0
|
|
20240326,160400,153114470,11200,11200,11200,11200,0
|
|
20240326,160300,153114470,11200,11200,11200,11200,0
|
|
20240326,160200,153114470,11200,11200,11200,11200,0
|
|
20240326,160100,153114470,11200,11200,11200,11200,0
|
|
20240326,160000,153114470,11200,11200,11200,11200,0
|
|
20240326,155900,153114470,11200,11200,11200,11200,0
|
|
20240326,155800,153114470,11200,11200,11200,11200,0
|
|
20240326,155700,153114470,11200,11200,11200,11200,0
|
|
20240326,155600,153114470,11200,11200,11200,11200,0
|
|
20240326,155500,153114470,11200,11200,11200,11200,0
|
|
20240326,155400,153114470,11200,11200,11200,11200,0
|
|
20240326,155300,153114470,11200,11200,11200,11200,0
|
|
20240326,155200,153114470,11200,11200,11200,11200,0
|
|
20240326,155100,153114470,11200,11200,11200,11200,0
|
|
20240326,155000,153114470,11200,11200,11200,11200,0
|
|
20240326,154900,153114470,11200,11200,11200,11200,0
|
|
20240326,154800,153114470,11200,11200,11200,11200,471
|
|
20240326,154700,153114470,11200,11200,11200,11200,0
|
|
20240326,154600,153114470,11200,11200,11200,11200,0
|
|
20240326,154500,153114470,11200,11200,11200,11200,0
|
|
20240326,154400,153114470,11200,11200,11200,11200,0
|
|
20240326,154300,153114470,11200,11200,11200,11200,0
|
|
20240326,154200,153114470,11200,11200,11200,11200,0
|
|
20240326,154100,153114470,11200,11200,11200,11200,0
|
|
20240326,154000,153114470,11200,11200,11200,11200,0
|
|
20240326,153900,153114470,11200,11200,11200,11200,0
|
|
20240326,153800,153114470,11200,11200,11200,11200,0
|
|
20240326,153700,153114470,11200,11200,11200,11200,0
|
|
20240326,153600,153114470,11200,11200,11200,11200,0
|
|
20240326,153500,153114470,11200,11200,11200,11200,0
|
|
20240326,153400,153114470,11200,11200,11200,11200,0
|
|
20240326,153300,153114470,11200,11200,11200,11200,0
|
|
20240326,153200,153114470,11200,11200,11200,11200,0
|
|
20240326,153100,153114470,11200,11200,11200,11200,0
|
|
20240326,153000,153114470,11200,11200,11200,11200,471
|
|
20240326,152900,147839270,11170,11170,11170,11170,0
|
|
20240326,152800,147839270,11170,11170,11170,11170,0
|
|
20240326,152700,147839270,11170,11170,11170,11170,0
|
|
20240326,152600,147839270,11170,11170,11170,11170,0
|
|
20240326,152500,147839270,11170,11170,11170,11170,0
|
|
20240326,152400,147839270,11170,11170,11170,11170,0
|
|
20240326,152300,147839270,11170,11170,11170,11170,0
|
|
20240326,152200,147839270,11170,11170,11170,11170,0
|
|
20240326,152100,147839270,11170,11170,11170,11170,0
|
|
20240326,152000,147839270,11170,11170,11170,11170,0
|
|
20240326,151900,147839270,11170,11160,11170,11160,456
|
|
20240326,151800,142745800,11170,11210,11210,11170,130
|
|
20240326,151700,141293500,11210,11210,11210,11210,1
|
|
20240326,151600,141282290,11200,11170,11200,11160,275
|
|
20240326,151500,138212480,11170,11170,11170,11170,4
|
|
20240326,151400,138167800,11210,11210,11210,11210,2
|
|
20240326,151300,138145380,11160,11160,11160,11160,0
|
|
20240326,151200,138145380,11160,11160,11160,11160,48
|
|
20240326,151100,137609700,11190,11160,11190,11160,578
|
|
20240326,151000,131159190,11160,11160,11160,11160,1
|
|
20240326,150900,131148030,11190,11190,11190,11190,0
|
|
20240326,150800,131148030,11190,11190,11190,11190,0
|
|
20240326,150700,131148030,11190,11190,11190,11190,0
|
|
20240326,150600,131148030,11190,11190,11190,11190,0
|
|
20240326,150500,131148030,11190,11190,11190,11190,0
|
|
20240326,150400,131148030,11190,11150,11190,11150,80
|
|
20240326,150300,130252870,11150,11150,11150,11150,1
|
|
20240326,150200,130241720,11150,11150,11150,11150,0
|
|
20240326,150100,130241720,11150,11150,11150,11150,0
|
|
20240326,150000,130241720,11150,11150,11150,11150,0
|
|
20240326,145900,130241720,11150,11150,11150,11150,0
|
|
20240326,145800,130241720,11150,11150,11150,11150,0
|
|
20240326,145700,130241720,11150,11150,11150,11150,5
|
|
20240326,145600,130185970,11150,11150,11150,11150,357
|
|
20240326,145500,126205420,11150,11150,11150,11150,0
|
|
20240326,145400,126205420,11150,11180,11180,11150,1559
|
|
20240326,145300,108803030,11180,11180,11180,11180,0
|
|
20240326,145200,108803030,11180,11180,11180,11180,25
|
|
20240326,145100,108523530,11190,11190,11190,11190,0
|
|
20240326,145000,108523530,11190,11190,11190,11190,0
|
|
20240326,144900,108523530,11190,11190,11190,11190,0
|
|
20240326,144800,108523530,11190,11190,11190,11190,0
|
|
20240326,144700,108523530,11190,11190,11190,11190,0
|
|
20240326,144600,108523530,11190,11190,11190,11190,0
|
|
20240326,144500,108523530,11190,11190,11190,11190,0
|
|
20240326,144400,108523530,11190,11190,11190,11190,3
|
|
20240326,144300,108489960,11190,11190,11190,11190,0
|
|
20240326,144200,108489960,11190,11190,11190,11190,0
|
|
20240326,144100,108489960,11190,11190,11190,11190,143
|
|
20240326,144000,106889790,11190,11190,11190,11190,20
|
|
20240326,143900,106665990,11180,11180,11180,11180,89
|
|
20240326,143800,105670970,11170,11170,11170,11170,0
|
|
20240326,143700,105670970,11170,11170,11170,11170,5
|
|
20240326,143600,105615120,11170,11170,11170,11170,0
|
|
20240326,143500,105615120,11170,11170,11170,11170,6
|
|
20240326,143400,105548100,11170,11170,11170,11170,0
|
|
20240326,143300,105548100,11170,11170,11170,11170,6
|
|
20240326,143200,105481080,11170,11170,11170,11170,200
|
|
20240326,143100,103247080,11170,11180,11180,11170,400
|
|
20240326,143000,98778990,11180,11180,11180,11180,2
|
|
20240326,142900,98756630,11180,11190,11190,11180,32
|
|
20240326,142800,98398850,11200,11200,11200,11200,0
|
|
20240326,142700,98398850,11200,11200,11200,11200,1
|
|
20240326,142600,98387650,11200,11200,11200,11200,3
|
|
20240326,142500,98354050,11190,11190,11190,11190,0
|
|
20240326,142400,98354050,11190,11190,11190,11190,0
|
|
20240326,142300,98354050,11190,11190,11190,11190,150
|
|
20240326,142200,96675550,11190,11190,11190,11190,0
|
|
20240326,142100,96675550,11190,11190,11190,11190,0
|
|
20240326,142000,96675550,11190,11190,11190,11190,1
|
|
20240326,141900,96664360,11200,11200,11200,11200,0
|
|
20240326,141800,96664360,11200,11200,11200,11200,5
|
|
20240326,141700,96608360,11200,11200,11200,11200,0
|
|
20240326,141600,96608360,11200,11200,11200,11200,100
|
|
20240326,141500,95488360,11200,11200,11200,11200,0
|
|
20240326,141400,95488360,11200,11170,11200,11170,2
|
|
20240326,141300,95465990,11160,11160,11160,11160,0
|
|
20240326,141200,95465990,11160,11170,11170,11160,49
|
|
20240326,141100,94919050,11160,11160,11160,11160,0
|
|
20240326,141000,94919050,11160,11160,11160,11160,0
|
|
20240326,140900,94919050,11160,11160,11160,11160,0
|
|
20240326,140800,94919050,11160,11160,11160,11160,0
|
|
20240326,140700,94919050,11160,11160,11160,11160,0
|
|
20240326,140600,94919050,11160,11160,11160,11160,0
|
|
20240326,140500,94919050,11160,11160,11160,11160,0
|
|
20240326,140400,94919050,11160,11160,11160,11160,0
|
|
20240326,140300,94919050,11160,11160,11160,11160,0
|
|
20240326,140200,94919050,11160,11160,11160,11160,0
|
|
20240326,140100,94919050,11160,11160,11160,11160,0
|
|
20240326,140000,94919050,11160,11160,11160,11160,0
|
|
20240326,135900,94919050,11160,11160,11160,11160,0
|
|
20240326,135800,94919050,11160,11160,11160,11160,0
|
|
20240326,135700,94919050,11160,11160,11160,11160,0
|
|
20240326,135600,94919050,11160,11160,11160,11160,0
|
|
20240326,135500,94919050,11160,11160,11160,11160,0
|
|
20240326,135400,94919050,11160,11160,11160,11160,0
|
|
20240326,135300,94919050,11160,11160,11160,11160,0
|
|
20240326,135200,94919050,11160,11160,11160,11160,0
|
|
20240326,135100,94919050,11160,11160,11160,11160,0
|
|
20240326,135000,94919050,11160,11160,11160,11160,0
|
|
20240326,134900,94919050,11160,11160,11160,11160,0
|
|
20240326,134800,94919050,11160,11160,11160,11160,0
|
|
20240326,134700,94919050,11160,11160,11160,11160,0
|
|
20240326,134600,94919050,11160,11160,11160,11160,3
|
|
20240326,134500,94885570,11160,11160,11160,11160,0
|
|
20240326,134400,94885570,11160,11160,11160,11160,0
|
|
20240326,134300,94885570,11160,11160,11160,11160,0
|
|
20240326,134200,94885570,11160,11160,11160,11160,205
|
|
20240326,134100,92597770,11150,11150,11150,11150,0
|
|
20240326,134000,92597770,11150,11150,11150,11150,0
|
|
20240326,133900,92597770,11150,11150,11150,11150,0
|
|
20240326,133800,92597770,11150,11150,11150,11150,0
|
|
20240326,133700,92597770,11150,11150,11150,11150,0
|
|
20240326,133600,92597770,11150,11150,11150,11150,0
|
|
20240326,133500,92597770,11150,11150,11150,11150,0
|
|
20240326,133400,92597770,11150,11150,11150,11150,0
|
|
20240326,133300,92597770,11150,11150,11150,11150,0
|
|
20240326,133200,92597770,11150,11200,11200,11150,111
|
|
20240326,133100,91359320,11150,11150,11150,11150,0
|
|
20240326,133000,91359320,11150,11150,11150,11150,0
|
|
20240326,132900,91359320,11150,11150,11150,11150,0
|
|
20240326,132800,91359320,11150,11150,11150,11150,0
|
|
20240326,132700,91359320,11150,11150,11150,11150,0
|
|
20240326,132600,91359320,11150,11150,11150,11150,0
|
|
20240326,132500,91359320,11150,11150,11150,11150,0
|
|
20240326,132400,91359320,11150,11150,11150,11150,0
|
|
20240326,132300,91359320,11150,11150,11150,11150,0
|
|
20240326,132200,91359320,11150,11150,11150,11150,55
|
|
20240326,132100,90746070,11150,11150,11150,11150,0
|
|
20240326,132000,90746070,11150,11160,11160,11150,915
|
|
20240326,131900,80541520,11160,11160,11160,11160,0
|
|
20240326,131800,80541520,11160,11160,11160,11160,0
|
|
20240326,131700,80541520,11160,11160,11160,11160,409
|
|
20240326,131600,75977080,11170,11170,11170,11170,6
|
|
20240326,131500,75910060,11170,11170,11170,11170,0
|
|
20240326,131400,75910060,11170,11170,11170,11170,24
|
|
20240326,131300,75641980,11170,11170,11170,11170,1
|
|
20240326,131200,75630810,11160,11160,11160,11160,1
|
|
20240326,131100,75619650,11170,11170,11170,11170,54
|
|
20240326,131000,75016470,11170,11170,11170,11170,15
|
|
20240326,130900,74848920,11170,11170,11170,11170,5
|
|
20240326,130800,74793070,11200,11200,11200,11200,0
|
|
20240326,130700,74793070,11200,11200,11200,11200,0
|
|
20240326,130600,74793070,11200,11200,11200,11200,15
|
|
20240326,130500,74625070,11200,11200,11200,11200,0
|
|
20240326,130400,74625070,11200,11200,11200,11200,1
|
|
20240326,130300,74613870,11160,11160,11160,11160,0
|
|
20240326,130200,74613870,11160,11200,11200,11160,380
|
|
20240326,130100,70370980,11200,11200,11200,11200,0
|
|
20240326,130000,70370980,11200,11200,11200,11200,1
|
|
20240326,125900,70359780,11170,11170,11170,11170,0
|
|
20240326,125800,70359780,11170,11170,11170,11170,0
|
|
20240326,125700,70359780,11170,11170,11170,11170,213
|
|
20240326,125600,67980570,11180,11180,11180,11180,24
|
|
20240326,125500,67712250,11180,11180,11180,11180,0
|
|
20240326,125400,67712250,11180,11180,11180,11180,1
|
|
20240326,125300,67701070,11180,11180,11180,11180,0
|
|
20240326,125200,67701070,11180,11180,11180,11180,0
|
|
20240326,125100,67701070,11180,11180,11180,11180,0
|
|
20240326,125000,67701070,11180,11180,11180,11180,0
|
|
20240326,124900,67701070,11180,11180,11180,11180,10
|
|
20240326,124800,67589270,11170,11170,11170,11170,188
|
|
20240326,124700,65489310,11170,11170,11170,11170,200
|
|
20240326,124600,63255310,11180,11180,11180,11180,347
|
|
20240326,124500,59375850,11190,11190,11190,11190,0
|
|
20240326,124400,59375850,11190,11190,11190,11190,0
|
|
20240326,124300,59375850,11190,11190,11190,11190,20
|
|
20240326,124200,59152050,11190,11190,11190,11190,109
|
|
20240326,124100,57932340,11200,11200,11200,11200,0
|
|
20240326,124000,57932340,11200,11200,11200,11200,0
|
|
20240326,123900,57932340,11200,11200,11200,11200,0
|
|
20240326,123800,57932340,11200,11200,11200,11200,0
|
|
20240326,123700,57932340,11200,11200,11200,11200,0
|
|
20240326,123600,57932340,11200,11200,11200,11200,0
|
|
20240326,123500,57932340,11200,11200,11200,11200,0
|
|
20240326,123400,57932340,11200,11200,11200,11200,0
|
|
20240326,123300,57932340,11200,11200,11200,11200,0
|
|
20240326,123200,57932340,11200,11200,11200,11200,0
|
|
20240326,123100,57932340,11200,11200,11200,11200,50
|
|
20240326,123000,57372340,11200,11200,11200,11200,30
|
|
20240326,122900,57036340,11200,11200,11200,11200,0
|
|
20240326,122800,57036340,11200,11200,11200,11200,0
|
|
20240326,122700,57036340,11200,11200,11200,11200,0
|
|
20240326,122600,57036340,11200,11200,11200,11200,0
|
|
20240326,122500,57036340,11200,11200,11200,11200,0
|
|
20240326,122400,57036340,11200,11200,11200,11200,10
|
|
20240326,122300,56924340,11200,11200,11200,11200,0
|
|
20240326,122200,56924340,11200,11200,11200,11200,0
|
|
20240326,122100,56924340,11200,11200,11200,11200,0
|
|
20240326,122000,56924340,11200,11200,11200,11200,0
|
|
20240326,121900,56924340,11200,11200,11200,11200,1
|
|
20240326,121800,56913140,11200,11200,11200,11200,0
|
|
20240326,121700,56913140,11200,11200,11200,11200,0
|
|
20240326,121600,56913140,11200,11200,11200,11200,0
|
|
20240326,121500,56913140,11200,11200,11200,11200,0
|
|
20240326,121400,56913140,11200,11200,11200,11200,0
|
|
20240326,121300,56913140,11200,11200,11200,11200,2
|
|
20240326,121200,56890740,11190,11190,11190,11190,0
|
|
20240326,121100,56890740,11190,11190,11190,11190,0
|
|
20240326,121000,56890740,11190,11190,11190,11190,0
|
|
20240326,120900,56890740,11190,11190,11190,11190,10
|
|
20240326,120800,56778840,11190,11190,11190,11190,1
|
|
20240326,120700,56767650,11190,11190,11190,11190,0
|
|
20240326,120600,56767650,11190,11190,11190,11190,1
|
|
20240326,120500,56756460,11180,11180,11180,11180,0
|
|
20240326,120400,56756460,11180,11180,11180,11180,0
|
|
20240326,120300,56756460,11180,11180,11180,11180,0
|
|
20240326,120200,56756460,11180,11180,11180,11180,0
|
|
20240326,120100,56756460,11180,11180,11180,11180,12
|
|
20240326,120000,56622300,11170,11170,11170,11170,0
|
|
20240326,115900,56622300,11170,11170,11170,11170,0
|
|
20240326,115800,56622300,11170,11170,11170,11170,0
|
|
20240326,115700,56622300,11170,11170,11170,11170,0
|
|
20240326,115600,56622300,11170,11170,11170,11170,0
|
|
20240326,115500,56622300,11170,11170,11170,11170,45
|
|
20240326,115400,56119650,11170,11170,11170,11170,0
|
|
20240326,115300,56119650,11170,11170,11170,11170,0
|
|
20240326,115200,56119650,11170,11170,11170,11170,75
|
|
20240326,115100,55281900,11170,11170,11170,11170,0
|
|
20240326,115000,55281900,11170,11170,11170,11170,0
|
|
20240326,114900,55281900,11170,11170,11170,11170,0
|
|
20240326,114800,55281900,11170,11170,11170,11170,1
|
|
20240326,114700,55270730,11170,11170,11170,11170,0
|
|
20240326,114600,55270730,11170,11170,11170,11170,70
|
|
20240326,114500,54488830,11170,11170,11170,11170,0
|
|
20240326,114400,54488830,11170,11170,11170,11170,12
|
|
20240326,114300,54354790,11170,11170,11170,11170,0
|
|
20240326,114200,54354790,11170,11170,11170,11170,118
|
|
20240326,114100,53036730,11170,11170,11170,11170,0
|
|
20240326,114000,53036730,11170,11170,11170,11170,0
|
|
20240326,113900,53036730,11170,11170,11170,11170,17
|
|
20240326,113800,52846840,11170,11170,11170,11170,2
|
|
20240326,113700,52824500,11170,11170,11170,11170,0
|
|
20240326,113600,52824500,11170,11170,11170,11170,3
|
|
20240326,113500,52790990,11160,11160,11160,11160,0
|
|
20240326,113400,52790990,11160,11160,11160,11160,0
|
|
20240326,113300,52790990,11160,11160,11160,11160,0
|
|
20240326,113200,52790990,11160,11160,11160,11160,0
|
|
20240326,113100,52790990,11160,11160,11160,11160,15
|
|
20240326,113000,52623590,11200,11200,11200,11200,0
|
|
20240326,112900,52623590,11200,11200,11200,11200,1
|
|
20240326,112800,52612390,11220,11220,11220,11220,0
|
|
20240326,112700,52612390,11220,11220,11220,11220,0
|
|
20240326,112600,52612390,11220,11220,11220,11220,0
|
|
20240326,112500,52612390,11220,11220,11220,11220,0
|
|
20240326,112400,52612390,11220,11160,11220,11160,21
|
|
20240326,112300,52377970,11160,11160,11160,11160,0
|
|
20240326,112200,52377970,11160,11160,11160,11160,0
|
|
20240326,112100,52377970,11160,11160,11160,11160,0
|
|
20240326,112000,52377970,11160,11160,11160,11160,4
|
|
20240326,111900,52333330,11170,11170,11170,11170,0
|
|
20240326,111800,52333330,11170,11170,11170,11170,0
|
|
20240326,111700,52333330,11170,11170,11170,11170,0
|
|
20240326,111600,52333330,11170,11170,11170,11170,0
|
|
20240326,111500,52333330,11170,11170,11170,11160,615
|
|
20240326,111400,45468330,11170,11170,11170,11170,0
|
|
20240326,111300,45468330,11170,11170,11170,11170,10
|
|
20240326,111200,45356630,11170,11170,11170,11170,0
|
|
20240326,111100,45356630,11170,11170,11170,11170,0
|
|
20240326,111000,45356630,11170,11170,11170,11170,10
|
|
20240326,110900,45244930,11160,11160,11160,11160,0
|
|
20240326,110800,45244930,11160,11160,11160,11160,0
|
|
20240326,110700,45244930,11160,11160,11160,11160,0
|
|
20240326,110600,45244930,11160,11180,11180,11160,672
|
|
20240326,110500,37738770,11200,11200,11200,11200,150
|
|
20240326,110400,36058770,11230,11230,11230,11230,0
|
|
20240326,110300,36058770,11230,11230,11230,11230,1
|
|
20240326,110200,36047540,11200,11200,11200,11200,11
|
|
20240326,110100,35924340,11230,11230,11230,11230,3
|
|
20240326,110000,35890650,11230,11230,11230,11230,1
|
|
20240326,105900,35879420,11250,11250,11250,11250,0
|
|
20240326,105800,35879420,11250,11250,11250,11250,0
|
|
20240326,105700,35879420,11250,11250,11250,11250,0
|
|
20240326,105600,35879420,11250,11250,11250,11250,0
|
|
20240326,105500,35879420,11250,11250,11250,11250,4
|
|
20240326,105400,35834420,11250,11250,11250,11250,0
|
|
20240326,105300,35834420,11250,11250,11250,11250,0
|
|
20240326,105200,35834420,11250,11250,11250,11250,2
|
|
20240326,105100,35811920,11270,11270,11270,11270,0
|
|
20240326,105000,35811920,11270,11270,11270,11270,0
|
|
20240326,104900,35811920,11270,11270,11270,11270,0
|
|
20240326,104800,35811920,11270,11270,11270,11270,0
|
|
20240326,104700,35811920,11270,11270,11270,11270,9
|
|
20240326,104600,35710490,11280,11280,11280,11280,0
|
|
20240326,104500,35710490,11280,11200,11280,11200,100
|
|
20240326,104400,34587560,11200,11200,11200,11200,1
|
|
20240326,104300,34576360,11210,11210,11210,11210,0
|
|
20240326,104200,34576360,11210,11210,11210,11210,0
|
|
20240326,104100,34576360,11210,11210,11210,11210,36
|
|
20240326,104000,34172800,11180,11180,11180,11180,17
|
|
20240326,103900,33982740,11180,11180,11180,11180,46
|
|
20240326,103800,33468460,11210,11210,11210,11210,0
|
|
20240326,103700,33468460,11210,11210,11210,11210,0
|
|
20240326,103600,33468460,11210,11210,11210,11210,0
|
|
20240326,103500,33468460,11210,11210,11210,11210,0
|
|
20240326,103400,33468460,11210,11210,11210,11210,0
|
|
20240326,103300,33468460,11210,11210,11210,11210,1
|
|
20240326,103200,33457250,11210,11210,11210,11210,0
|
|
20240326,103100,33457250,11210,11210,11210,11210,0
|
|
20240326,103000,33457250,11210,11190,11210,11190,2
|
|
20240326,102900,33434850,11190,11190,11190,11190,0
|
|
20240326,102800,33434850,11190,11190,11190,11190,0
|
|
20240326,102700,33434850,11190,11190,11190,11190,0
|
|
20240326,102600,33434850,11190,11190,11190,11190,10
|
|
20240326,102500,33322950,11190,11190,11190,11190,1
|
|
20240326,102400,33311760,11190,11190,11190,11190,97
|
|
20240326,102300,32226330,11170,11170,11170,11170,0
|
|
20240326,102200,32226330,11170,11170,11170,11170,100
|
|
20240326,102100,31109330,11180,11180,11180,11180,50
|
|
20240326,102000,30550330,11160,11160,11160,11160,0
|
|
20240326,101900,30550330,11160,11170,11170,11160,300
|
|
20240326,101800,27200730,11180,11180,11180,11180,2
|
|
20240326,101700,27178370,11170,11170,11170,11170,0
|
|
20240326,101600,27178370,11170,11170,11170,11170,0
|
|
20240326,101500,27178370,11170,11170,11170,11170,0
|
|
20240326,101400,27178370,11170,11170,11170,11170,304
|
|
20240326,101300,23782690,11170,11170,11170,11170,1
|
|
20240326,101200,23771520,11160,11160,11160,11160,44
|
|
20240326,101100,23280480,11170,11180,11180,11170,99
|
|
20240326,101000,22174640,11170,11190,11190,11170,127
|
|
20240326,100900,20754960,11190,11190,11190,11190,57
|
|
20240326,100800,20117130,11180,11180,11180,11180,1
|
|
20240326,100700,20105950,11190,11190,11190,11190,1
|
|
20240326,100600,20094760,11190,11190,11190,11190,0
|
|
20240326,100500,20094760,11190,11190,11190,11190,1
|
|
20240326,100400,20083570,11200,11200,11200,11200,1
|
|
20240326,100300,20072370,11210,11210,11210,11210,0
|
|
20240326,100200,20072370,11210,11210,11210,11210,0
|
|
20240326,100100,20072370,11210,11210,11210,11210,12
|
|
20240326,100000,19937850,11210,11210,11210,11210,0
|
|
20240326,095900,19937850,11210,11210,11210,11210,0
|
|
20240326,095800,19937850,11210,11210,11210,11210,1
|
|
20240326,095700,19926640,11160,11210,11210,11160,25
|
|
20240326,095600,19647360,11210,11210,11210,11210,3
|
|
20240326,095500,19613730,11210,11210,11210,11210,0
|
|
20240326,095400,19613730,11210,11210,11210,11210,3
|
|
20240326,095300,19580100,11210,11210,11210,11210,0
|
|
20240326,095200,19580100,11210,11210,11210,11210,1
|
|
20240326,095100,19568890,11200,11200,11200,11200,1
|
|
20240326,095000,19557690,11150,11150,11150,11150,0
|
|
20240326,094900,19557690,11150,11150,11150,11150,0
|
|
20240326,094800,19557690,11150,11150,11150,11150,0
|
|
20240326,094700,19557690,11150,11150,11150,11150,0
|
|
20240326,094600,19557690,11150,11150,11150,11150,0
|
|
20240326,094500,19557690,11150,11150,11150,11150,0
|
|
20240326,094400,19557690,11150,11160,11160,11150,200
|
|
20240326,094300,17327240,11160,11160,11160,11160,0
|
|
20240326,094200,17327240,11160,11160,11160,11160,0
|
|
20240326,094100,17327240,11160,11160,11160,11160,0
|
|
20240326,094000,17327240,11160,11170,11170,11160,20
|
|
20240326,093900,17104020,11160,11160,11160,11160,0
|
|
20240326,093800,17104020,11160,11160,11160,11160,0
|
|
20240326,093700,17104020,11160,11160,11160,11160,367
|
|
20240326,093600,13008300,11230,11230,11230,11230,0
|
|
20240326,093500,13008300,11230,11230,11230,11230,11
|
|
20240326,093400,12884770,11230,11230,11230,11230,20
|
|
20240326,093300,12660170,11230,11230,11230,11230,1
|
|
20240326,093200,12648940,11230,11230,11230,11230,0
|
|
20240326,093100,12648940,11230,11230,11230,11230,1
|
|
20240326,093000,12637710,11150,11150,11150,11150,0
|
|
20240326,092900,12637710,11150,11150,11150,11150,0
|
|
20240326,092800,12637710,11150,11150,11150,11150,0
|
|
20240326,092700,12637710,11150,11180,11180,11150,100
|
|
20240326,092600,11521360,11180,11180,11180,11180,10
|
|
20240326,092500,11409560,11180,11180,11180,11180,146
|
|
20240326,092400,9777280,11150,11150,11150,11150,1
|
|
20240326,092300,9766130,11140,11140,11140,11140,0
|
|
20240326,092200,9766130,11140,11140,11140,11140,0
|
|
20240326,092100,9766130,11140,11140,11140,11140,35
|
|
20240326,092000,9376230,11140,11140,11180,11140,62
|
|
20240326,091900,8685470,11140,11140,11140,11140,0
|
|
20240326,091800,8685470,11140,11180,11180,11140,35
|
|
20240326,091700,8295310,11180,11180,11180,11180,15
|
|
20240326,091600,8127610,11180,11150,11180,11140,4
|
|
20240326,091500,8082960,11150,11180,11180,11150,158
|
|
20240326,091400,6320060,11190,11190,11190,11190,0
|
|
20240326,091300,6320060,11190,11190,11190,11190,24
|
|
20240326,091200,6051500,11250,11250,11250,11250,0
|
|
20240326,091100,6051500,11250,11250,11250,11250,0
|
|
20240326,091000,6051500,11250,11250,11250,11250,0
|
|
20240326,090900,6051500,11250,11250,11250,11250,0
|
|
20240326,090800,6051500,11250,11250,11250,11250,500
|
|
20240326,090700,426500,11250,11250,11250,11250,0
|
|
20240326,090600,426500,11250,11250,11250,11250,0
|
|
20240326,090500,426500,11250,11250,11250,11250,0
|
|
20240326,090400,426500,11250,11250,11250,11250,0
|
|
20240326,090300,426500,11250,11250,11250,11250,1
|
|
20240326,090200,415250,11250,11250,11250,11250,0
|
|
20240326,090100,415250,11250,11190,11250,11190,18
|
|
20240326,090000,213590,11240,11250,11250,11240,19
|