641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193800,462507480,14810,14810,14810,14810,1721
|
|
20240328,193700,462507480,14810,14810,14810,14810,0
|
|
20240328,193600,462507480,14810,14810,14810,14810,0
|
|
20240328,193500,462507480,14810,14810,14810,14810,0
|
|
20240328,193400,462507480,14810,14810,14810,14810,0
|
|
20240328,193300,462507480,14810,14810,14810,14810,0
|
|
20240328,193200,462507480,14810,14810,14810,14810,0
|
|
20240328,193100,462507480,14810,14810,14810,14810,0
|
|
20240328,193000,462507480,14810,14810,14810,14810,0
|
|
20240328,192900,462507480,14810,14810,14810,14810,0
|
|
20240328,192800,462507480,14810,14810,14810,14810,0
|
|
20240328,192700,462507480,14810,14810,14810,14810,0
|
|
20240328,192600,462507480,14810,14810,14810,14810,0
|
|
20240328,192500,462507480,14810,14810,14810,14810,0
|
|
20240328,192400,462507480,14810,14810,14810,14810,0
|
|
20240328,192300,462507480,14810,14810,14810,14810,0
|
|
20240328,192200,462507480,14810,14810,14810,14810,0
|
|
20240328,192100,462507480,14810,14810,14810,14810,0
|
|
20240328,192000,462507480,14810,14810,14810,14810,0
|
|
20240328,191900,462507480,14810,14810,14810,14810,0
|
|
20240328,191800,462507480,14810,14810,14810,14810,0
|
|
20240328,191700,462507480,14810,14810,14810,14810,0
|
|
20240328,191600,462507480,14810,14810,14810,14810,0
|
|
20240328,191500,462507480,14810,14810,14810,14810,0
|
|
20240328,191400,462507480,14810,14810,14810,14810,0
|
|
20240328,191300,462507480,14810,14810,14810,14810,0
|
|
20240328,191200,462507480,14810,14810,14810,14810,0
|
|
20240328,191100,462507480,14810,14810,14810,14810,0
|
|
20240328,191000,462507480,14810,14810,14810,14810,0
|
|
20240328,190900,462507480,14810,14810,14810,14810,0
|
|
20240328,190800,462507480,14810,14810,14810,14810,1721
|
|
20240328,190700,462507480,14810,14810,14810,14810,0
|
|
20240328,190600,462507480,14810,14810,14810,14810,0
|
|
20240328,190500,462507480,14810,14810,14810,14810,0
|
|
20240328,190400,462507480,14810,14810,14810,14810,0
|
|
20240328,190300,462507480,14810,14810,14810,14810,0
|
|
20240328,190200,462507480,14810,14810,14810,14810,0
|
|
20240328,190100,462507480,14810,14810,14810,14810,0
|
|
20240328,190000,462507480,14810,14810,14810,14810,0
|
|
20240328,185900,462507480,14810,14810,14810,14810,0
|
|
20240328,185800,462507480,14810,14810,14810,14810,0
|
|
20240328,185700,462507480,14810,14810,14810,14810,0
|
|
20240328,185600,462507480,14810,14810,14810,14810,0
|
|
20240328,185500,462507480,14810,14810,14810,14810,0
|
|
20240328,185400,462507480,14810,14810,14810,14810,0
|
|
20240328,185300,462507480,14810,14810,14810,14810,0
|
|
20240328,185200,462507480,14810,14810,14810,14810,0
|
|
20240328,185100,462507480,14810,14810,14810,14810,0
|
|
20240328,185000,462507480,14810,14810,14810,14810,0
|
|
20240328,184900,462507480,14810,14810,14810,14810,0
|
|
20240328,184800,462507480,14810,14810,14810,14810,0
|
|
20240328,184700,462507480,14810,14810,14810,14810,0
|
|
20240328,184600,462507480,14810,14810,14810,14810,0
|
|
20240328,184500,462507480,14810,14810,14810,14810,0
|
|
20240328,184400,462507480,14810,14810,14810,14810,0
|
|
20240328,184300,462507480,14810,14810,14810,14810,0
|
|
20240328,184200,462507480,14810,14810,14810,14810,0
|
|
20240328,184100,462507480,14810,14810,14810,14810,0
|
|
20240328,184000,462507480,14810,14810,14810,14810,0
|
|
20240328,183900,462507480,14810,14810,14810,14810,0
|
|
20240328,183800,462507480,14810,14810,14810,14810,1721
|
|
20240328,183700,462507480,14810,14810,14810,14810,0
|
|
20240328,183600,462507480,14810,14810,14810,14810,0
|
|
20240328,183500,462507480,14810,14810,14810,14810,0
|
|
20240328,183400,462507480,14810,14810,14810,14810,0
|
|
20240328,183300,462507480,14810,14810,14810,14810,0
|
|
20240328,183200,462507480,14810,14810,14810,14810,0
|
|
20240328,183100,462507480,14810,14810,14810,14810,0
|
|
20240328,183000,462507480,14810,14810,14810,14810,0
|
|
20240328,182900,462507480,14810,14810,14810,14810,0
|
|
20240328,182800,462507480,14810,14810,14810,14810,0
|
|
20240328,182700,462507480,14810,14810,14810,14810,0
|
|
20240328,182600,462507480,14810,14810,14810,14810,0
|
|
20240328,182500,462507480,14810,14810,14810,14810,0
|
|
20240328,182400,462507480,14810,14810,14810,14810,0
|
|
20240328,182300,462507480,14810,14810,14810,14810,0
|
|
20240328,182200,462507480,14810,14810,14810,14810,0
|
|
20240328,182100,462507480,14810,14810,14810,14810,0
|
|
20240328,182000,462507480,14810,14810,14810,14810,0
|
|
20240328,181900,462507480,14810,14810,14810,14810,0
|
|
20240328,181800,462507480,14810,14810,14810,14810,0
|
|
20240328,181700,462507480,14810,14810,14810,14810,0
|
|
20240328,181600,462507480,14810,14810,14810,14810,0
|
|
20240328,181500,462507480,14810,14810,14810,14810,0
|
|
20240328,181400,462507480,14810,14810,14810,14810,0
|
|
20240328,181300,462507480,14810,14810,14810,14810,0
|
|
20240328,181200,462507480,14810,14810,14810,14810,0
|
|
20240328,181100,462507480,14810,14810,14810,14810,0
|
|
20240328,181000,462507480,14810,14810,14810,14810,0
|
|
20240328,180900,462507480,14810,14810,14810,14810,0
|
|
20240328,180800,462507480,14810,14810,14810,14810,1721
|
|
20240328,180700,462507480,14810,14810,14810,14810,0
|
|
20240328,180600,462507480,14810,14810,14810,14810,0
|
|
20240328,180500,462507480,14810,14810,14810,14810,0
|
|
20240328,180400,462507480,14810,14810,14810,14810,0
|
|
20240328,180300,462507480,14810,14810,14810,14810,0
|
|
20240328,180200,462507480,14810,14810,14810,14810,0
|
|
20240328,180100,462507480,14810,14810,14810,14810,0
|
|
20240328,180000,462507480,14810,14810,14810,14810,0
|
|
20240328,175900,462507480,14810,14810,14810,14810,0
|
|
20240328,175800,462507480,14810,14810,14810,14810,0
|
|
20240328,175700,462507480,14810,14810,14810,14810,0
|
|
20240328,175600,462507480,14810,14810,14810,14810,0
|
|
20240328,175500,462507480,14810,14810,14810,14810,0
|
|
20240328,175400,462507480,14810,14810,14810,14810,0
|
|
20240328,175300,462507480,14810,14810,14810,14810,0
|
|
20240328,175200,462507480,14810,14810,14810,14810,0
|
|
20240328,175100,462507480,14810,14810,14810,14810,0
|
|
20240328,175000,462507480,14810,14810,14810,14810,0
|
|
20240328,174900,462507480,14810,14810,14810,14810,0
|
|
20240328,174800,462507480,14810,14810,14810,14810,0
|
|
20240328,174700,462507480,14810,14810,14810,14810,0
|
|
20240328,174600,462507480,14810,14810,14810,14810,0
|
|
20240328,174500,462507480,14810,14810,14810,14810,0
|
|
20240328,174400,462507480,14810,14810,14810,14810,0
|
|
20240328,174300,462507480,14810,14810,14810,14810,0
|
|
20240328,174200,462507480,14810,14810,14810,14810,0
|
|
20240328,174100,462507480,14810,14810,14810,14810,0
|
|
20240328,174000,462507480,14810,14810,14810,14810,0
|
|
20240328,173900,462507480,14810,14810,14810,14810,0
|
|
20240328,173800,462507480,14810,14810,14810,14810,1721
|
|
20240328,173700,462507480,14810,14810,14810,14810,0
|
|
20240328,173600,462507480,14810,14810,14810,14810,0
|
|
20240328,173500,462507480,14810,14810,14810,14810,0
|
|
20240328,173400,462507480,14810,14810,14810,14810,0
|
|
20240328,173300,462507480,14810,14810,14810,14810,0
|
|
20240328,173200,462507480,14810,14810,14810,14810,0
|
|
20240328,173100,462507480,14810,14810,14810,14810,0
|
|
20240328,173000,462507480,14810,14810,14810,14810,0
|
|
20240328,172900,462507480,14810,14810,14810,14810,0
|
|
20240328,172800,462507480,14810,14810,14810,14810,0
|
|
20240328,172700,462507480,14810,14810,14810,14810,0
|
|
20240328,172600,462507480,14810,14810,14810,14810,0
|
|
20240328,172500,462507480,14810,14810,14810,14810,0
|
|
20240328,172400,462507480,14810,14810,14810,14810,0
|
|
20240328,172300,462507480,14810,14810,14810,14810,0
|
|
20240328,172200,462507480,14810,14810,14810,14810,0
|
|
20240328,172100,462507480,14810,14810,14810,14810,0
|
|
20240328,172000,462507480,14810,14810,14810,14810,0
|
|
20240328,171900,462507480,14810,14810,14810,14810,0
|
|
20240328,171800,462507480,14810,14810,14810,14810,0
|
|
20240328,171700,462507480,14810,14810,14810,14810,0
|
|
20240328,171600,462507480,14810,14810,14810,14810,0
|
|
20240328,171500,462507480,14810,14810,14810,14810,0
|
|
20240328,171400,462507480,14810,14810,14810,14810,0
|
|
20240328,171300,462507480,14810,14810,14810,14810,0
|
|
20240328,171200,462507480,14810,14810,14810,14810,0
|
|
20240328,171100,462507480,14810,14810,14810,14810,0
|
|
20240328,171000,462507480,14810,14810,14810,14810,0
|
|
20240328,170900,462507480,14810,14810,14810,14810,0
|
|
20240328,170800,462507480,14810,14810,14810,14810,1721
|
|
20240328,170700,462507480,14810,14810,14810,14810,0
|
|
20240328,170600,462507480,14810,14810,14810,14810,0
|
|
20240328,170500,462507480,14810,14810,14810,14810,0
|
|
20240328,170400,462507480,14810,14810,14810,14810,0
|
|
20240328,170300,462507480,14810,14810,14810,14810,0
|
|
20240328,170200,462507480,14810,14810,14810,14810,0
|
|
20240328,170100,462507480,14810,14810,14810,14810,0
|
|
20240328,170000,462507480,14810,14810,14810,14810,0
|
|
20240328,165900,462507480,14810,14810,14810,14810,0
|
|
20240328,165800,462507480,14810,14810,14810,14810,0
|
|
20240328,165700,462507480,14810,14810,14810,14810,0
|
|
20240328,165600,462507480,14810,14810,14810,14810,0
|
|
20240328,165500,462507480,14810,14810,14810,14810,0
|
|
20240328,165400,462507480,14810,14810,14810,14810,0
|
|
20240328,165300,462507480,14810,14810,14810,14810,0
|
|
20240328,165200,462507480,14810,14810,14810,14810,0
|
|
20240328,165100,462507480,14810,14810,14810,14810,0
|
|
20240328,165000,462507480,14810,14810,14810,14810,0
|
|
20240328,164900,462507480,14810,14810,14810,14810,0
|
|
20240328,164800,462507480,14810,14810,14810,14810,0
|
|
20240328,164700,462507480,14810,14810,14810,14810,0
|
|
20240328,164600,462507480,14810,14810,14810,14810,0
|
|
20240328,164500,462507480,14810,14810,14810,14810,0
|
|
20240328,164400,462507480,14810,14810,14810,14810,0
|
|
20240328,164300,462507480,14810,14810,14810,14810,0
|
|
20240328,164200,462507480,14810,14810,14810,14810,0
|
|
20240328,164100,462507480,14810,14810,14810,14810,0
|
|
20240328,164000,462507480,14810,14810,14810,14810,0
|
|
20240328,163900,462507480,14810,14810,14810,14810,0
|
|
20240328,163800,462507480,14810,14810,14810,14810,1721
|
|
20240328,163700,462507480,14810,14810,14810,14810,0
|
|
20240328,163600,462507480,14810,14810,14810,14810,0
|
|
20240328,163500,462507480,14810,14810,14810,14810,0
|
|
20240328,163400,462507480,14810,14810,14810,14810,0
|
|
20240328,163300,462507480,14810,14810,14810,14810,0
|
|
20240328,163200,462507480,14810,14810,14810,14810,0
|
|
20240328,163100,462507480,14810,14810,14810,14810,0
|
|
20240328,163000,462507480,14810,14810,14810,14810,0
|
|
20240328,162900,462507480,14810,14810,14810,14810,0
|
|
20240328,162800,462507480,14810,14810,14810,14810,0
|
|
20240328,162700,462507480,14810,14810,14810,14810,0
|
|
20240328,162600,462507480,14810,14810,14810,14810,0
|
|
20240328,162500,462507480,14810,14810,14810,14810,0
|
|
20240328,162400,462507480,14810,14810,14810,14810,0
|
|
20240328,162300,462507480,14810,14810,14810,14810,0
|
|
20240328,162200,462507480,14810,14810,14810,14810,0
|
|
20240328,162100,462507480,14810,14810,14810,14810,0
|
|
20240328,162000,462507480,14810,14810,14810,14810,0
|
|
20240328,161900,462507480,14810,14810,14810,14810,0
|
|
20240328,161800,462507480,14810,14810,14810,14810,0
|
|
20240328,161700,462507480,14810,14810,14810,14810,0
|
|
20240328,161600,462507480,14810,14810,14810,14810,0
|
|
20240328,161500,462507480,14810,14810,14810,14810,0
|
|
20240328,161400,462507480,14810,14810,14810,14810,0
|
|
20240328,161300,462507480,14810,14810,14810,14810,0
|
|
20240328,161200,462507480,14810,14810,14810,14810,0
|
|
20240328,161100,462507480,14810,14810,14810,14810,0
|
|
20240328,161000,462507480,14810,14810,14810,14810,0
|
|
20240328,160900,462507480,14810,14810,14810,14810,0
|
|
20240328,160800,462507480,14810,14810,14810,14810,1721
|
|
20240328,160700,462507480,14810,14810,14810,14810,0
|
|
20240328,160600,462507480,14810,14810,14810,14810,0
|
|
20240328,160500,462507480,14810,14810,14810,14810,0
|
|
20240328,160400,462507480,14810,14810,14810,14810,0
|
|
20240328,160300,462507480,14810,14810,14810,14810,0
|
|
20240328,160200,462507480,14810,14810,14810,14810,0
|
|
20240328,160100,462507480,14810,14810,14810,14810,0
|
|
20240328,160000,462507480,14810,14810,14810,14810,0
|
|
20240328,155900,462507480,14810,14810,14810,14810,0
|
|
20240328,155800,462507480,14810,14810,14810,14810,0
|
|
20240328,155700,462507480,14810,14810,14810,14810,0
|
|
20240328,155600,462507480,14810,14810,14810,14810,0
|
|
20240328,155500,462507480,14810,14810,14810,14810,0
|
|
20240328,155400,462507480,14810,14810,14810,14810,0
|
|
20240328,155300,462507480,14810,14810,14810,14810,0
|
|
20240328,155200,462507480,14810,14810,14810,14810,0
|
|
20240328,155100,462507480,14810,14810,14810,14810,0
|
|
20240328,155000,462507480,14810,14810,14810,14810,0
|
|
20240328,154900,462507480,14810,14810,14810,14810,0
|
|
20240328,154800,462507480,14810,14810,14810,14810,0
|
|
20240328,154700,462507480,14810,14810,14810,14810,0
|
|
20240328,154600,462507480,14810,14810,14810,14810,0
|
|
20240328,154500,462507480,14810,14810,14810,14810,0
|
|
20240328,154400,462507480,14810,14810,14810,14810,0
|
|
20240328,154300,462507480,14810,14810,14810,14810,0
|
|
20240328,154200,462507480,14810,14810,14810,14810,0
|
|
20240328,154100,462507480,14810,14810,14810,14810,0
|
|
20240328,154000,462507480,14810,14810,14810,14810,0
|
|
20240328,153900,462507480,14810,14810,14810,14810,0
|
|
20240328,153800,462507480,14810,14810,14810,14810,1721
|
|
20240328,153700,462507480,14810,14810,14810,14810,0
|
|
20240328,153600,462507480,14810,14810,14810,14810,0
|
|
20240328,153500,462507480,14810,14810,14810,14810,0
|
|
20240328,153400,462507480,14810,14810,14810,14810,0
|
|
20240328,153300,462507480,14810,14810,14810,14810,0
|
|
20240328,153200,462507480,14810,14810,14810,14810,0
|
|
20240328,153100,462507480,14810,14810,14810,14810,0
|
|
20240328,153000,462507480,14810,14810,14810,14810,1721
|
|
20240328,152900,437019470,14850,14850,14850,14850,0
|
|
20240328,152800,437019470,14850,14850,14850,14850,0
|
|
20240328,152700,437019470,14850,14850,14850,14850,0
|
|
20240328,152600,437019470,14850,14850,14850,14850,0
|
|
20240328,152500,437019470,14850,14850,14850,14850,0
|
|
20240328,152400,437019470,14850,14850,14850,14850,0
|
|
20240328,152300,437019470,14850,14850,14850,14850,0
|
|
20240328,152200,437019470,14850,14850,14850,14850,0
|
|
20240328,152100,437019470,14850,14850,14850,14850,0
|
|
20240328,152000,437019470,14850,14850,14850,14850,0
|
|
20240328,151900,437019470,14850,14850,14850,14820,171
|
|
20240328,151800,434480470,14850,14850,14850,14850,6
|
|
20240328,151700,434391370,14820,14820,14820,14820,58
|
|
20240328,151600,433531810,14810,14820,14820,14810,101
|
|
20240328,151500,432035190,14810,14810,14820,14810,156
|
|
20240328,151400,429724320,14810,14820,14820,14810,50
|
|
20240328,151300,428983600,14820,14820,14820,14820,150
|
|
20240328,151200,426760600,14810,14830,14830,14810,1740
|
|
20240328,151100,400975370,14840,14840,14840,14840,0
|
|
20240328,151000,400975370,14840,14850,14850,14840,122
|
|
20240328,150900,399164680,14860,14860,14860,14860,20
|
|
20240328,150800,398867480,14860,14870,14870,14860,89
|
|
20240328,150700,397544920,14900,14880,14900,14880,4
|
|
20240328,150600,397485340,14850,14850,14850,14850,0
|
|
20240328,150500,397485340,14850,14860,14900,14850,11
|
|
20240328,150400,397321570,14900,14840,14900,14840,3
|
|
20240328,150300,397276990,14840,14840,14840,14840,0
|
|
20240328,150200,397276990,14840,14830,14840,14830,240
|
|
20240328,150100,393717620,14830,14830,14830,14830,3
|
|
20240328,150000,393673130,14840,14840,14840,14840,128
|
|
20240328,145900,391773610,14840,14840,14840,14840,1
|
|
20240328,145800,391758770,14830,14830,14830,14830,40
|
|
20240328,145700,391165570,14830,14830,14830,14830,0
|
|
20240328,145600,391165570,14830,14830,14830,14830,151
|
|
20240328,145500,388926240,14840,14840,14840,14840,25
|
|
20240328,145400,388555240,14840,14840,14840,14840,69
|
|
20240328,145300,387531280,14900,14900,14900,14900,0
|
|
20240328,145200,387531280,14900,14870,14900,14870,3
|
|
20240328,145100,387486640,14840,14840,14840,14840,13
|
|
20240328,145000,387293720,14840,14840,14840,14840,0
|
|
20240328,144900,387293720,14840,14840,14840,14840,0
|
|
20240328,144800,387293720,14840,14840,14840,14840,437
|
|
20240328,144700,380808640,14840,14840,14840,14840,10
|
|
20240328,144600,380660240,14830,14830,14830,14830,61
|
|
20240328,144500,379755610,14830,14840,14840,14830,221
|
|
20240328,144400,376477980,14840,14840,14840,14840,145
|
|
20240328,144300,374326180,14850,14850,14850,14850,143
|
|
20240328,144200,372202630,14870,14870,14870,14870,1
|
|
20240328,144100,372187760,14900,14900,14900,14900,0
|
|
20240328,144000,372187760,14900,14900,14900,14900,0
|
|
20240328,143900,372187760,14900,14870,14900,14870,2
|
|
20240328,143800,372157990,14850,14850,14850,14850,0
|
|
20240328,143700,372157990,14850,14860,14860,14850,100
|
|
20240328,143600,370672390,14860,14860,14860,14860,25
|
|
20240328,143500,370300890,14910,14860,14910,14860,3
|
|
20240328,143400,370256260,14840,14870,14870,14840,873
|
|
20240328,143300,357295120,14920,14920,14920,14920,0
|
|
20240328,143200,357295120,14920,14880,14920,14880,2
|
|
20240328,143100,357265320,14880,14880,14880,14880,1
|
|
20240328,143000,357250440,14920,14880,14920,14880,18
|
|
20240328,142900,356982110,14860,14880,14880,14860,10
|
|
20240328,142800,356833390,14890,14890,14890,14890,2
|
|
20240328,142700,356803610,14910,14880,14910,14880,4
|
|
20240328,142600,356744060,14910,14910,14910,14910,0
|
|
20240328,142500,356744060,14910,14870,14910,14870,3
|
|
20240328,142400,356699410,14870,14870,14870,14870,0
|
|
20240328,142300,356699410,14870,14870,14870,14870,10
|
|
20240328,142200,356550710,14880,14880,14880,14880,1
|
|
20240328,142100,356535830,14920,14920,14920,14920,0
|
|
20240328,142000,356535830,14920,14880,14920,14880,7
|
|
20240328,141900,356431580,14880,14890,14890,14880,69
|
|
20240328,141800,355404220,14890,14890,14890,14890,2
|
|
20240328,141700,355374440,14880,14880,14880,14880,20
|
|
20240328,141600,355076840,14870,14870,14870,14870,0
|
|
20240328,141500,355076840,14870,14870,14870,14870,0
|
|
20240328,141400,355076840,14870,14880,14890,14870,77
|
|
20240328,141300,353930560,14880,14880,14880,14880,8
|
|
20240328,141200,353811520,14870,14870,14870,14870,1
|
|
20240328,141100,353796650,14850,14850,14850,14850,108
|
|
20240328,141000,352192850,14890,14890,14890,14890,0
|
|
20240328,140900,352192850,14890,14890,14890,14890,0
|
|
20240328,140800,352192850,14890,14860,14890,14860,2
|
|
20240328,140700,352163100,14860,14860,14860,14860,20
|
|
20240328,140600,351865900,14840,14840,14840,14840,2
|
|
20240328,140500,351836220,14830,14840,14860,14830,684
|
|
20240328,140400,341690080,14840,14840,14840,14840,532
|
|
20240328,140300,333795200,14840,14840,14840,14840,100
|
|
20240328,140200,332311200,14840,14840,14840,14840,10
|
|
20240328,140100,332162800,14850,14850,14850,14850,155
|
|
20240328,140000,329861050,14860,14860,14860,14860,0
|
|
20240328,135900,329861050,14860,14860,14860,14860,147
|
|
20240328,135800,327676630,14860,14860,14860,14860,0
|
|
20240328,135700,327676630,14860,14860,14860,14860,0
|
|
20240328,135600,327676630,14860,14860,14860,14860,5
|
|
20240328,135500,327602330,14890,14890,14890,14890,0
|
|
20240328,135400,327602330,14890,14890,14890,14890,0
|
|
20240328,135300,327602330,14890,14890,14890,14890,0
|
|
20240328,135200,327602330,14890,14890,14890,14890,0
|
|
20240328,135100,327602330,14890,14890,14890,14890,2
|
|
20240328,135000,327572550,14860,14860,14860,14860,5
|
|
20240328,134900,327498250,14890,14890,14890,14890,0
|
|
20240328,134800,327498250,14890,14890,14890,14890,0
|
|
20240328,134700,327498250,14890,14890,14890,14890,10
|
|
20240328,134600,327349350,14890,14890,14890,14890,0
|
|
20240328,134500,327349350,14890,14890,14890,14890,7
|
|
20240328,134400,327245120,14920,14920,14920,14920,0
|
|
20240328,134300,327245120,14920,14920,14920,14920,0
|
|
20240328,134200,327245120,14920,14920,14920,14920,0
|
|
20240328,134100,327245120,14920,14920,14920,14920,0
|
|
20240328,134000,327245120,14920,14920,14920,14920,0
|
|
20240328,133900,327245120,14920,14890,14920,14890,2
|
|
20240328,133800,327215310,14870,14870,14870,14870,0
|
|
20240328,133700,327215310,14870,14860,14870,14860,50
|
|
20240328,133600,326471820,14870,14860,14870,14860,150
|
|
20240328,133500,324241830,14850,14850,14850,14850,144
|
|
20240328,133400,322103430,14850,14850,14850,14850,0
|
|
20240328,133300,322103430,14850,14850,14850,14850,132
|
|
20240328,133200,320143230,14850,14880,14880,14850,1000
|
|
20240328,133100,305280490,14890,14890,14890,14890,13
|
|
20240328,133000,305086920,14900,14900,14900,14900,0
|
|
20240328,132900,305086920,14900,14900,14900,14900,2
|
|
20240328,132800,305057120,14900,14900,14900,14900,0
|
|
20240328,132700,305057120,14900,14900,14900,14890,40
|
|
20240328,132600,304461350,14900,14900,14900,14900,0
|
|
20240328,132500,304461350,14900,14900,14900,14900,22
|
|
20240328,132400,304133550,14900,14900,14900,14900,20
|
|
20240328,132300,303835550,14880,14880,14880,14880,15
|
|
20240328,132200,303612350,14900,14900,14900,14900,0
|
|
20240328,132100,303612350,14900,14900,14900,14900,0
|
|
20240328,132000,303612350,14900,14900,14900,14900,10
|
|
20240328,131900,303463350,14900,14900,14900,14880,65
|
|
20240328,131800,302495370,14900,14900,14900,14900,20
|
|
20240328,131700,302197370,14900,14900,14900,14900,19
|
|
20240328,131600,301914270,14900,14900,14900,14900,1
|
|
20240328,131500,301899370,14900,14900,14900,14900,159
|
|
20240328,131400,299530270,14920,14920,14920,14920,0
|
|
20240328,131300,299530270,14920,14920,14920,14920,0
|
|
20240328,131200,299530270,14920,14920,14920,14920,20
|
|
20240328,131100,299231870,14920,14920,14920,14920,0
|
|
20240328,131000,299231870,14920,14920,14920,14920,0
|
|
20240328,130900,299231870,14920,14900,14920,14900,113
|
|
20240328,130800,297548030,14900,14900,14900,14900,0
|
|
20240328,130700,297548030,14900,14900,14900,14900,64
|
|
20240328,130600,296594430,14900,14900,14900,14900,0
|
|
20240328,130500,296594430,14900,14900,14900,14900,0
|
|
20240328,130400,296594430,14900,14900,14900,14900,0
|
|
20240328,130300,296594430,14900,14900,14900,14900,1
|
|
20240328,130200,296579530,14900,14920,14920,14900,212
|
|
20240328,130100,293420530,14910,14910,14910,14910,0
|
|
20240328,130000,293420530,14910,14910,14910,14910,0
|
|
20240328,125900,293420530,14910,14910,14910,14910,0
|
|
20240328,125800,293420530,14910,14910,14910,14910,0
|
|
20240328,125700,293420530,14910,14910,14910,14910,5
|
|
20240328,125600,293345980,14910,14920,14920,14910,65
|
|
20240328,125500,292376780,14920,14920,14920,14920,32
|
|
20240328,125400,291899340,14920,14920,14920,14920,0
|
|
20240328,125300,291899340,14920,14910,14920,14910,14
|
|
20240328,125200,291690570,14920,14920,14920,14920,0
|
|
20240328,125100,291690570,14920,14910,14920,14910,5
|
|
20240328,125000,291615980,14920,14910,14920,14900,16
|
|
20240328,124900,291377490,14910,14900,14910,14900,6
|
|
20240328,124800,291288040,14890,14860,14890,14860,113
|
|
20240328,124700,289608800,14910,14910,14910,14910,21
|
|
20240328,124600,289295690,14910,14870,14910,14860,36
|
|
20240328,124500,288760410,14860,14860,14860,14860,0
|
|
20240328,124400,288760410,14860,14890,14910,14860,211
|
|
20240328,124300,285624590,14890,14890,14890,14890,30
|
|
20240328,124200,285177890,14880,14850,14880,14850,43
|
|
20240328,124100,284539250,14840,14890,14890,14840,611
|
|
20240328,124000,275462800,14880,14940,14940,14880,1462
|
|
20240328,123900,253674360,14950,14950,14950,14950,0
|
|
20240328,123800,253674360,14950,14950,14950,14950,0
|
|
20240328,123700,253674360,14950,14950,14950,14950,0
|
|
20240328,123600,253674360,14950,14950,14950,14950,21
|
|
20240328,123500,253360410,14950,14950,14950,14950,0
|
|
20240328,123400,253360410,14950,14950,14950,14950,0
|
|
20240328,123300,253360410,14950,14950,14950,14950,14
|
|
20240328,123200,253151110,14950,14950,14950,14950,0
|
|
20240328,123100,253151110,14950,14950,14950,14950,15
|
|
20240328,123000,252926860,14950,14950,14950,14950,0
|
|
20240328,122900,252926860,14950,14950,14950,14950,1
|
|
20240328,122800,252911910,14960,14950,14960,14950,20
|
|
20240328,122700,252612720,14960,14950,14960,14950,6
|
|
20240328,122600,252522980,14960,14950,14960,14950,2
|
|
20240328,122500,252493070,14930,14930,14930,14930,100
|
|
20240328,122400,251000070,14930,14930,14930,14930,833
|
|
20240328,122300,238563380,14930,14940,14940,14930,100
|
|
20240328,122200,237070280,14960,14960,14960,14960,0
|
|
20240328,122100,237070280,14960,14960,14960,14960,15
|
|
20240328,122000,236845880,14960,14960,14960,14960,0
|
|
20240328,121900,236845880,14960,14960,14960,14960,1
|
|
20240328,121800,236830920,14960,14960,14960,14960,36
|
|
20240328,121700,236292360,14960,14960,14960,14960,0
|
|
20240328,121600,236292360,14960,14960,14960,14960,0
|
|
20240328,121500,236292360,14960,14960,14960,14960,6
|
|
20240328,121400,236202600,14940,14940,14940,14940,16
|
|
20240328,121300,235963560,14940,14940,14940,14940,2
|
|
20240328,121200,235933680,14940,14940,14940,14940,0
|
|
20240328,121100,235933680,14940,14940,14960,14940,72
|
|
20240328,121000,234857980,14940,14950,14950,14940,131
|
|
20240328,120900,232900640,14960,14960,14960,14960,0
|
|
20240328,120800,232900640,14960,14960,14960,14960,1
|
|
20240328,120700,232885680,14960,14960,14960,14960,0
|
|
20240328,120600,232885680,14960,14960,14960,14960,0
|
|
20240328,120500,232885680,14960,14960,14960,14960,6
|
|
20240328,120400,232795920,14960,14960,14960,14960,0
|
|
20240328,120300,232795920,14960,14960,14960,14960,0
|
|
20240328,120200,232795920,14960,14960,14960,14960,6
|
|
20240328,120100,232706160,14960,14950,14960,14950,57
|
|
20240328,120000,231853950,14950,14950,14950,14950,0
|
|
20240328,115900,231853950,14950,14950,14950,14950,0
|
|
20240328,115800,231853950,14950,14950,14950,14950,10
|
|
20240328,115700,231704450,14950,14950,14950,14950,140
|
|
20240328,115600,229611450,14950,14950,14950,14950,0
|
|
20240328,115500,229611450,14950,14950,14950,14950,100
|
|
20240328,115400,228116450,14960,14960,14960,14960,0
|
|
20240328,115300,228116450,14960,14960,14960,14960,0
|
|
20240328,115200,228116450,14960,14950,14960,14950,8
|
|
20240328,115100,227996830,14950,14950,14950,14950,6
|
|
20240328,115000,227907130,14950,14950,14950,14950,6
|
|
20240328,114900,227817430,14950,14950,14950,14950,13
|
|
20240328,114800,227623080,14950,14950,14950,14950,4
|
|
20240328,114700,227563280,14940,14940,14940,14940,4
|
|
20240328,114600,227503520,14940,14940,14940,14940,96
|
|
20240328,114500,226069280,14940,14940,14950,14930,142
|
|
20240328,114400,223948020,14950,14950,14950,14950,12
|
|
20240328,114300,223768620,14950,14950,14950,14940,34
|
|
20240328,114200,223260570,14950,14950,14950,14950,14
|
|
20240328,114100,223051270,14950,14950,14950,14950,52
|
|
20240328,114000,222273870,14950,14950,14950,14950,9
|
|
20240328,113900,222139320,14950,14950,14950,14950,3
|
|
20240328,113800,222094470,14940,14950,14950,14940,204
|
|
20240328,113700,219046700,14950,14960,14960,14950,307
|
|
20240328,113600,214456920,14960,14960,14960,14960,1
|
|
20240328,113500,214441960,14950,14950,14950,14950,0
|
|
20240328,113400,214441960,14950,14950,14950,14950,3
|
|
20240328,113300,214397110,14950,14960,14960,14950,255
|
|
20240328,113200,210584810,14960,14960,14960,14960,104
|
|
20240328,113100,209028970,14960,14970,14970,14960,671
|
|
20240328,113000,198990710,14980,14980,14980,14980,20
|
|
20240328,112900,198691110,15020,15020,15020,15020,0
|
|
20240328,112800,198691110,15020,15020,15020,15020,0
|
|
20240328,112700,198691110,15020,15020,15020,15020,0
|
|
20240328,112600,198691110,15020,15020,15020,15020,0
|
|
20240328,112500,198691110,15020,14990,15020,14990,3
|
|
20240328,112400,198646080,14990,14990,14990,14990,0
|
|
20240328,112300,198646080,14990,14990,14990,14990,0
|
|
20240328,112200,198646080,14990,14990,14990,14990,1
|
|
20240328,112100,198631090,15020,15020,15020,15020,0
|
|
20240328,112000,198631090,15020,15020,15020,15020,0
|
|
20240328,111900,198631090,15020,15020,15020,15020,0
|
|
20240328,111800,198631090,15020,15020,15020,15020,0
|
|
20240328,111700,198631090,15020,15020,15020,15020,0
|
|
20240328,111600,198631090,15020,15020,15020,15020,2
|
|
20240328,111500,198601050,15020,14980,15020,14980,4
|
|
20240328,111400,198541050,14970,14970,14970,14970,13
|
|
20240328,111300,198346440,14970,15000,15020,14970,555
|
|
20240328,111200,190032920,15000,14980,15000,14980,9
|
|
20240328,111100,189897980,15000,14980,15000,14980,10
|
|
20240328,111000,189748040,14980,14980,14980,14980,468
|
|
20240328,110900,182737400,14980,14990,14990,14980,32
|
|
20240328,110800,182257850,15010,15010,15010,15010,0
|
|
20240328,110700,182257850,15010,15010,15010,15010,3
|
|
20240328,110600,182212820,15010,15010,15010,15010,443
|
|
20240328,110500,175563390,15020,15020,15020,15020,0
|
|
20240328,110400,175563390,15020,15020,15020,15020,0
|
|
20240328,110300,175563390,15020,15030,15030,15020,287
|
|
20240328,110200,171252640,15030,15030,15030,15030,0
|
|
20240328,110100,171252640,15030,15030,15030,15030,0
|
|
20240328,110000,171252640,15030,15030,15030,15030,0
|
|
20240328,105900,171252640,15030,15030,15030,15030,0
|
|
20240328,105800,171252640,15030,15030,15030,15030,0
|
|
20240328,105700,171252640,15030,15030,15030,15030,0
|
|
20240328,105600,171252640,15030,15030,15030,15030,0
|
|
20240328,105500,171252640,15030,15020,15030,15020,2
|
|
20240328,105400,171222590,15030,15030,15030,15030,0
|
|
20240328,105300,171222590,15030,15020,15030,15020,213
|
|
20240328,105200,168021330,15020,15020,15020,15020,4
|
|
20240328,105100,167961250,15030,15010,15030,15010,3
|
|
20240328,105000,167916200,15040,15040,15040,15040,3
|
|
20240328,104900,167871080,15040,15040,15050,15040,3
|
|
20240328,104800,167825950,15070,15070,15070,15070,0
|
|
20240328,104700,167825950,15070,15070,15070,15070,0
|
|
20240328,104600,167825950,15070,15010,15070,15010,57
|
|
20240328,104500,166970320,15010,15010,15010,15010,6
|
|
20240328,104400,166880260,15010,15010,15010,15010,0
|
|
20240328,104300,166880260,15010,15010,15010,15010,0
|
|
20240328,104200,166880260,15010,15010,15010,15010,3
|
|
20240328,104100,166835230,14980,15010,15010,14950,34
|
|
20240328,104000,166326080,14980,14980,14980,14980,612
|
|
20240328,103900,157158320,14960,14980,14980,14960,196
|
|
20240328,103800,154223130,14960,14990,14990,14960,666
|
|
20240328,103700,144250340,14980,15070,15070,14980,1824
|
|
20240328,103600,116864380,15040,15040,15040,15040,372
|
|
20240328,103500,111269500,15050,15050,15050,15040,164
|
|
20240328,103400,108802600,15060,15060,15060,15060,0
|
|
20240328,103300,108802600,15060,15060,15060,15060,0
|
|
20240328,103200,108802600,15060,15070,15070,15060,570
|
|
20240328,103100,100214380,15070,15070,15070,15070,0
|
|
20240328,103000,100214380,15070,15070,15070,15070,16
|
|
20240328,102900,99973260,15070,15070,15070,15070,0
|
|
20240328,102800,99973260,15070,15070,15070,15070,24
|
|
20240328,102700,99611580,15080,15080,15080,15080,0
|
|
20240328,102600,99611580,15080,15080,15080,15080,22
|
|
20240328,102500,99279820,15090,15090,15090,15090,0
|
|
20240328,102400,99279820,15090,15090,15090,15090,2
|
|
20240328,102300,99249640,15090,15090,15090,15090,13
|
|
20240328,102200,99053470,15090,15090,15090,15090,16
|
|
20240328,102100,98812030,15090,15090,15090,15090,102
|
|
20240328,102000,97272850,15090,15090,15090,15090,1
|
|
20240328,101900,97257760,15090,15090,15090,15090,0
|
|
20240328,101800,97257760,15090,15090,15090,15090,0
|
|
20240328,101700,97257760,15090,15090,15090,15090,0
|
|
20240328,101600,97257760,15090,15090,15090,15090,1
|
|
20240328,101500,97242670,15090,15090,15090,15090,1
|
|
20240328,101400,97227580,15060,15060,15060,15060,0
|
|
20240328,101300,97227580,15060,15060,15060,15060,0
|
|
20240328,101200,97227580,15060,15060,15060,15060,0
|
|
20240328,101100,97227580,15060,15060,15060,15060,72
|
|
20240328,101000,96143260,15060,15060,15060,15060,0
|
|
20240328,100900,96143260,15060,15060,15060,15060,0
|
|
20240328,100800,96143260,15060,15060,15060,15060,0
|
|
20240328,100700,96143260,15060,15060,15060,15060,1
|
|
20240328,100600,96128200,15100,15100,15100,15100,0
|
|
20240328,100500,96128200,15100,15090,15100,15090,30
|
|
20240328,100400,95675460,15110,15110,15110,15110,0
|
|
20240328,100300,95675460,15110,15110,15110,15110,0
|
|
20240328,100200,95675460,15110,15110,15110,15110,0
|
|
20240328,100100,95675460,15110,15110,15110,15110,0
|
|
20240328,100000,95675460,15110,15110,15110,15110,1
|
|
20240328,095900,95660350,15120,15110,15120,15110,4
|
|
20240328,095800,95599890,15100,15100,15100,15100,100
|
|
20240328,095700,94089890,15110,15110,15110,15110,102
|
|
20240328,095600,92548670,15120,15130,15130,15110,620
|
|
20240328,095500,83178980,15130,15130,15130,15130,1
|
|
20240328,095400,83163850,15150,15150,15150,15150,0
|
|
20240328,095300,83163850,15150,15130,15150,15130,161
|
|
20240328,095200,80726410,15120,15130,15130,15120,53
|
|
20240328,095100,79924790,15130,15120,15130,15120,65
|
|
20240328,095000,78941640,15120,15120,15120,15120,8
|
|
20240328,094900,78820680,15120,15140,15140,15100,52
|
|
20240328,094800,78035050,15100,15100,15100,15100,500
|
|
20240328,094700,70485050,15080,15070,15080,15070,37
|
|
20240328,094600,69927280,15080,15080,15080,15080,100
|
|
20240328,094500,68419280,15070,15070,15100,15040,271
|
|
20240328,094400,64336470,15100,15060,15100,15060,39
|
|
20240328,094300,63748940,15040,15040,15040,15040,100
|
|
20240328,094200,62244940,15040,15050,15050,15040,32
|
|
20240328,094100,61763650,15030,15030,15030,15030,0
|
|
20240328,094000,61763650,15030,15030,15030,15030,0
|
|
20240328,093900,61763650,15030,15030,15030,15030,0
|
|
20240328,093800,61763650,15030,15030,15030,15030,0
|
|
20240328,093700,61763650,15030,15030,15030,15030,0
|
|
20240328,093600,61763650,15030,15020,15030,15020,555
|
|
20240328,093500,53424690,15010,15010,15010,15010,0
|
|
20240328,093400,53424690,15010,15010,15010,15010,100
|
|
20240328,093300,51923690,15020,15020,15020,15020,1
|
|
20240328,093200,51908670,15020,15010,15020,15010,16
|
|
20240328,093100,51668450,15000,15000,15000,15000,0
|
|
20240328,093000,51668450,15000,15000,15000,15000,0
|
|
20240328,092900,51668450,15000,15000,15000,15000,100
|
|
20240328,092800,50168450,15000,15020,15020,15000,158
|
|
20240328,092700,47797940,15020,15020,15020,15020,10
|
|
20240328,092600,47647740,15030,15030,15030,15030,2
|
|
20240328,092500,47617680,15030,15030,15030,15030,11
|
|
20240328,092400,47452350,15020,15020,15020,15020,130
|
|
20240328,092300,45499750,15030,15020,15030,15020,8
|
|
20240328,092200,45379520,15030,15030,15030,15030,438
|
|
20240328,092100,38796380,15020,15020,15020,15020,11
|
|
20240328,092000,38631160,15020,15020,15020,15020,0
|
|
20240328,091900,38631160,15020,15020,15020,15020,0
|
|
20240328,091800,38631160,15020,15020,15020,15020,1
|
|
20240328,091700,38616140,15020,15020,15020,15010,476
|
|
20240328,091600,31467830,15030,15040,15050,15030,5
|
|
20240328,091500,31392640,15040,15040,15040,15040,0
|
|
20240328,091400,31392640,15040,15040,15050,15040,21
|
|
20240328,091300,31076790,15060,15040,15060,15040,42
|
|
20240328,091200,30444690,15040,15040,15040,15040,1
|
|
20240328,091100,30429650,15070,15040,15070,15040,3
|
|
20240328,091000,30384470,15070,15010,15070,15010,2
|
|
20240328,090900,30354390,15010,15010,15010,15010,0
|
|
20240328,090800,30354390,15010,15010,15010,15010,1
|
|
20240328,090700,30339380,15010,15010,15010,15010,1118
|
|
20240328,090600,13558200,15000,14990,15000,14990,531
|
|
20240328,090500,5593920,14990,14990,14990,14990,18
|
|
20240328,090400,5324100,14990,14990,14990,14990,22
|
|
20240328,090300,4994320,14990,14990,14990,14990,109
|
|
20240328,090200,3360410,15000,15000,15000,15000,150
|
|
20240328,090100,1110410,15000,15000,15000,14980,15
|
|
20240328,090000,885590,15010,15010,15010,15010,59
|