578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,183500,204012600,10040,10040,10040,10040,356
|
|
20240315,183400,204012600,10040,10040,10040,10040,0
|
|
20240315,183300,204012600,10040,10040,10040,10040,0
|
|
20240315,183200,204012600,10040,10040,10040,10040,0
|
|
20240315,183100,204012600,10040,10040,10040,10040,0
|
|
20240315,183000,204012600,10040,10040,10040,10040,0
|
|
20240315,182900,204012600,10040,10040,10040,10040,0
|
|
20240315,182800,204012600,10040,10040,10040,10040,0
|
|
20240315,182700,204012600,10040,10040,10040,10040,0
|
|
20240315,182600,204012600,10040,10040,10040,10040,0
|
|
20240315,182500,204012600,10040,10040,10040,10040,0
|
|
20240315,182400,204012600,10040,10040,10040,10040,0
|
|
20240315,182300,204012600,10040,10040,10040,10040,0
|
|
20240315,182200,204012600,10040,10040,10040,10040,0
|
|
20240315,182100,204012600,10040,10040,10040,10040,0
|
|
20240315,182000,204012600,10040,10040,10040,10040,0
|
|
20240315,181900,204012600,10040,10040,10040,10040,0
|
|
20240315,181800,204012600,10040,10040,10040,10040,0
|
|
20240315,181700,204012600,10040,10040,10040,10040,0
|
|
20240315,181600,204012600,10040,10040,10040,10040,0
|
|
20240315,181500,204012600,10040,10040,10040,10040,0
|
|
20240315,181400,204012600,10040,10040,10040,10040,0
|
|
20240315,181300,204012600,10040,10040,10040,10040,0
|
|
20240315,181200,204012600,10040,10040,10040,10040,0
|
|
20240315,181100,204012600,10040,10040,10040,10040,0
|
|
20240315,181000,204012600,10040,10040,10040,10040,0
|
|
20240315,180900,204012600,10040,10040,10040,10040,0
|
|
20240315,180800,204012600,10040,10040,10040,10040,0
|
|
20240315,180700,204012600,10040,10040,10040,10040,0
|
|
20240315,180600,204012600,10040,10040,10040,10040,0
|
|
20240315,180500,204012600,10040,10040,10040,10040,356
|
|
20240315,180400,204012600,10040,10040,10040,10040,0
|
|
20240315,180300,204012600,10040,10040,10040,10040,0
|
|
20240315,180200,204012600,10040,10040,10040,10040,0
|
|
20240315,180100,204012600,10040,10040,10040,10040,0
|
|
20240315,180000,204012600,10040,10040,10040,10040,0
|
|
20240315,175900,204012600,10040,10040,10040,10040,0
|
|
20240315,175800,204012600,10040,10040,10040,10040,0
|
|
20240315,175700,204012600,10040,10040,10040,10040,0
|
|
20240315,175600,204012600,10040,10040,10040,10040,0
|
|
20240315,175500,204012600,10040,10040,10040,10040,0
|
|
20240315,175400,204012600,10040,10040,10040,10040,0
|
|
20240315,175300,204012600,10040,10040,10040,10040,0
|
|
20240315,175200,204012600,10040,10040,10040,10040,0
|
|
20240315,175100,204012600,10040,10040,10040,10040,0
|
|
20240315,175000,204012600,10040,10040,10040,10040,0
|
|
20240315,174900,204012600,10040,10040,10040,10040,0
|
|
20240315,174800,204012600,10040,10040,10040,10040,0
|
|
20240315,174700,204012600,10040,10040,10040,10040,0
|
|
20240315,174600,204012600,10040,10040,10040,10040,0
|
|
20240315,174500,204012600,10040,10040,10040,10040,0
|
|
20240315,174400,204012600,10040,10040,10040,10040,0
|
|
20240315,174300,204012600,10040,10040,10040,10040,0
|
|
20240315,174200,204012600,10040,10040,10040,10040,0
|
|
20240315,174100,204012600,10040,10040,10040,10040,0
|
|
20240315,174000,204012600,10040,10040,10040,10040,0
|
|
20240315,173900,204012600,10040,10040,10040,10040,0
|
|
20240315,173800,204012600,10040,10040,10040,10040,0
|
|
20240315,173700,204012600,10040,10040,10040,10040,0
|
|
20240315,173600,204012600,10040,10040,10040,10040,0
|
|
20240315,173500,204012600,10040,10040,10040,10040,356
|
|
20240315,173400,204012600,10040,10040,10040,10040,0
|
|
20240315,173300,204012600,10040,10040,10040,10040,0
|
|
20240315,173200,204012600,10040,10040,10040,10040,0
|
|
20240315,173100,204012600,10040,10040,10040,10040,0
|
|
20240315,173000,204012600,10040,10040,10040,10040,0
|
|
20240315,172900,204012600,10040,10040,10040,10040,0
|
|
20240315,172800,204012600,10040,10040,10040,10040,0
|
|
20240315,172700,204012600,10040,10040,10040,10040,0
|
|
20240315,172600,204012600,10040,10040,10040,10040,0
|
|
20240315,172500,204012600,10040,10040,10040,10040,0
|
|
20240315,172400,204012600,10040,10040,10040,10040,0
|
|
20240315,172300,204012600,10040,10040,10040,10040,0
|
|
20240315,172200,204012600,10040,10040,10040,10040,0
|
|
20240315,172100,204012600,10040,10040,10040,10040,0
|
|
20240315,172000,204012600,10040,10040,10040,10040,0
|
|
20240315,171900,204012600,10040,10040,10040,10040,0
|
|
20240315,171800,204012600,10040,10040,10040,10040,0
|
|
20240315,171700,204012600,10040,10040,10040,10040,0
|
|
20240315,171600,204012600,10040,10040,10040,10040,0
|
|
20240315,171500,204012600,10040,10040,10040,10040,0
|
|
20240315,171400,204012600,10040,10040,10040,10040,0
|
|
20240315,171300,204012600,10040,10040,10040,10040,0
|
|
20240315,171200,204012600,10040,10040,10040,10040,0
|
|
20240315,171100,204012600,10040,10040,10040,10040,0
|
|
20240315,171000,204012600,10040,10040,10040,10040,0
|
|
20240315,170900,204012600,10040,10040,10040,10040,0
|
|
20240315,170800,204012600,10040,10040,10040,10040,0
|
|
20240315,170700,204012600,10040,10040,10040,10040,0
|
|
20240315,170600,204012600,10040,10040,10040,10040,0
|
|
20240315,170500,204012600,10040,10040,10040,10040,356
|
|
20240315,170400,204012600,10040,10040,10040,10040,0
|
|
20240315,170300,204012600,10040,10040,10040,10040,0
|
|
20240315,170200,204012600,10040,10040,10040,10040,0
|
|
20240315,170100,204012600,10040,10040,10040,10040,0
|
|
20240315,170000,204012600,10040,10040,10040,10040,0
|
|
20240315,165900,204012600,10040,10040,10040,10040,0
|
|
20240315,165800,204012600,10040,10040,10040,10040,0
|
|
20240315,165700,204012600,10040,10040,10040,10040,0
|
|
20240315,165600,204012600,10040,10040,10040,10040,0
|
|
20240315,165500,204012600,10040,10040,10040,10040,0
|
|
20240315,165400,204012600,10040,10040,10040,10040,0
|
|
20240315,165300,204012600,10040,10040,10040,10040,0
|
|
20240315,165200,204012600,10040,10040,10040,10040,0
|
|
20240315,165100,204012600,10040,10040,10040,10040,0
|
|
20240315,165000,204012600,10040,10040,10040,10040,0
|
|
20240315,164900,204012600,10040,10040,10040,10040,0
|
|
20240315,164800,204012600,10040,10040,10040,10040,0
|
|
20240315,164700,204012600,10040,10040,10040,10040,0
|
|
20240315,164600,204012600,10040,10040,10040,10040,0
|
|
20240315,164500,204012600,10040,10040,10040,10040,0
|
|
20240315,164400,204012600,10040,10040,10040,10040,0
|
|
20240315,164300,204012600,10040,10040,10040,10040,0
|
|
20240315,164200,204012600,10040,10040,10040,10040,0
|
|
20240315,164100,204012600,10040,10040,10040,10040,0
|
|
20240315,164000,204012600,10040,10040,10040,10040,0
|
|
20240315,163900,204012600,10040,10040,10040,10040,0
|
|
20240315,163800,204012600,10040,10040,10040,10040,0
|
|
20240315,163700,204012600,10040,10040,10040,10040,0
|
|
20240315,163600,204012600,10040,10040,10040,10040,0
|
|
20240315,163500,204012600,10040,10040,10040,10040,356
|
|
20240315,163400,204012600,10040,10040,10040,10040,0
|
|
20240315,163300,204012600,10040,10040,10040,10040,0
|
|
20240315,163200,204012600,10040,10040,10040,10040,0
|
|
20240315,163100,204012600,10040,10040,10040,10040,0
|
|
20240315,163000,204012600,10040,10040,10040,10040,0
|
|
20240315,162900,204012600,10040,10040,10040,10040,0
|
|
20240315,162800,204012600,10040,10040,10040,10040,0
|
|
20240315,162700,204012600,10040,10040,10040,10040,0
|
|
20240315,162600,204012600,10040,10040,10040,10040,0
|
|
20240315,162500,204012600,10040,10040,10040,10040,0
|
|
20240315,162400,204012600,10040,10040,10040,10040,0
|
|
20240315,162300,204012600,10040,10040,10040,10040,0
|
|
20240315,162200,204012600,10040,10040,10040,10040,0
|
|
20240315,162100,204012600,10040,10040,10040,10040,0
|
|
20240315,162000,204012600,10040,10040,10040,10040,0
|
|
20240315,161900,204012600,10040,10040,10040,10040,0
|
|
20240315,161800,204012600,10040,10040,10040,10040,0
|
|
20240315,161700,204012600,10040,10040,10040,10040,0
|
|
20240315,161600,204012600,10040,10040,10040,10040,0
|
|
20240315,161500,204012600,10040,10040,10040,10040,0
|
|
20240315,161400,204012600,10040,10040,10040,10040,0
|
|
20240315,161300,204012600,10040,10040,10040,10040,0
|
|
20240315,161200,204012600,10040,10040,10040,10040,0
|
|
20240315,161100,204012600,10040,10040,10040,10040,0
|
|
20240315,161000,204012600,10040,10040,10040,10040,0
|
|
20240315,160900,204012600,10040,10040,10040,10040,0
|
|
20240315,160800,204012600,10040,10040,10040,10040,0
|
|
20240315,160700,204012600,10040,10040,10040,10040,0
|
|
20240315,160600,204012600,10040,10040,10040,10040,0
|
|
20240315,160500,204012600,10040,10040,10040,10040,356
|
|
20240315,160400,204012600,10040,10040,10040,10040,0
|
|
20240315,160300,204012600,10040,10040,10040,10040,0
|
|
20240315,160200,204012600,10040,10040,10040,10040,0
|
|
20240315,160100,204012600,10040,10040,10040,10040,0
|
|
20240315,160000,204012600,10040,10040,10040,10040,0
|
|
20240315,155900,204012600,10040,10040,10040,10040,0
|
|
20240315,155800,204012600,10040,10040,10040,10040,0
|
|
20240315,155700,204012600,10040,10040,10040,10040,0
|
|
20240315,155600,204012600,10040,10040,10040,10040,0
|
|
20240315,155500,204012600,10040,10040,10040,10040,0
|
|
20240315,155400,204012600,10040,10040,10040,10040,0
|
|
20240315,155300,204012600,10040,10040,10040,10040,0
|
|
20240315,155200,204012600,10040,10040,10040,10040,0
|
|
20240315,155100,204012600,10040,10040,10040,10040,0
|
|
20240315,155000,204012600,10040,10040,10040,10040,0
|
|
20240315,154900,204012600,10040,10040,10040,10040,0
|
|
20240315,154800,204012600,10040,10040,10040,10040,0
|
|
20240315,154700,204012600,10040,10040,10040,10040,0
|
|
20240315,154600,204012600,10040,10040,10040,10040,0
|
|
20240315,154500,204012600,10040,10040,10040,10040,0
|
|
20240315,154400,204012600,10040,10040,10040,10040,0
|
|
20240315,154300,204012600,10040,10040,10040,10040,0
|
|
20240315,154200,204012600,10040,10040,10040,10040,0
|
|
20240315,154100,204012600,10040,10040,10040,10040,0
|
|
20240315,154000,204012600,10040,10040,10040,10040,0
|
|
20240315,153900,204012600,10040,10040,10040,10040,0
|
|
20240315,153800,204012600,10040,10040,10040,10040,0
|
|
20240315,153700,204012600,10040,10040,10040,10040,0
|
|
20240315,153600,204012600,10040,10040,10040,10040,0
|
|
20240315,153500,204012600,10040,10040,10040,10040,356
|
|
20240315,153400,204012600,10040,10040,10040,10040,0
|
|
20240315,153300,204012600,10040,10040,10040,10040,0
|
|
20240315,153200,204012600,10040,10040,10040,10040,0
|
|
20240315,153100,204012600,10040,10040,10040,10040,0
|
|
20240315,153000,204012600,10040,10040,10040,10040,356
|
|
20240315,152900,200438360,10040,10040,10040,10040,0
|
|
20240315,152800,200438360,10040,10040,10040,10040,0
|
|
20240315,152700,200438360,10040,10040,10040,10040,0
|
|
20240315,152600,200438360,10040,10040,10040,10040,0
|
|
20240315,152500,200438360,10040,10040,10040,10040,0
|
|
20240315,152400,200438360,10040,10040,10040,10040,0
|
|
20240315,152300,200438360,10040,10040,10040,10040,0
|
|
20240315,152200,200438360,10040,10040,10040,10040,0
|
|
20240315,152100,200438360,10040,10040,10040,10040,0
|
|
20240315,152000,200438360,10040,10040,10040,10040,0
|
|
20240315,151900,200438360,10040,10040,10040,10040,1
|
|
20240315,151800,200428320,10040,10040,10040,10040,31
|
|
20240315,151700,200117080,10040,10040,10040,10040,0
|
|
20240315,151600,200117080,10040,10040,10040,10040,1
|
|
20240315,151500,200107040,10030,10030,10030,10030,2
|
|
20240315,151400,200086980,10030,10030,10030,10030,0
|
|
20240315,151300,200086980,10030,10030,10030,10030,6
|
|
20240315,151200,200026800,10030,10030,10030,10030,268
|
|
20240315,151100,197338760,10030,10030,10030,10030,123
|
|
20240315,151000,196105070,10030,10030,10030,10030,0
|
|
20240315,150900,196105070,10030,10030,10030,10030,0
|
|
20240315,150800,196105070,10030,10030,10030,10030,0
|
|
20240315,150700,196105070,10030,10030,10030,10030,0
|
|
20240315,150600,196105070,10030,10030,10030,10030,2
|
|
20240315,150500,196085010,10040,10040,10040,10040,0
|
|
20240315,150400,196085010,10040,10040,10040,10040,0
|
|
20240315,150300,196085010,10040,10040,10040,10040,0
|
|
20240315,150200,196085010,10040,10040,10040,10040,0
|
|
20240315,150100,196085010,10040,10040,10040,10040,0
|
|
20240315,150000,196085010,10040,10040,10040,10040,0
|
|
20240315,145900,196085010,10040,10040,10040,10040,0
|
|
20240315,145800,196085010,10040,10040,10040,10040,100
|
|
20240315,145700,195081010,10040,10040,10040,10040,0
|
|
20240315,145600,195081010,10040,10040,10040,10040,29
|
|
20240315,145500,194789850,10040,10040,10040,10040,0
|
|
20240315,145400,194789850,10040,10040,10040,10040,0
|
|
20240315,145300,194789850,10040,10040,10040,10040,0
|
|
20240315,145200,194789850,10040,10040,10040,10040,0
|
|
20240315,145100,194789850,10040,10030,10040,10030,12
|
|
20240315,145000,194669480,10040,10040,10040,10040,0
|
|
20240315,144900,194669480,10040,10040,10040,10040,50
|
|
20240315,144800,194167480,10040,10040,10040,10040,0
|
|
20240315,144700,194167480,10040,10040,10040,10040,0
|
|
20240315,144600,194167480,10040,10040,10040,10040,0
|
|
20240315,144500,194167480,10040,10040,10040,10040,1
|
|
20240315,144400,194157440,10020,10020,10020,10020,0
|
|
20240315,144300,194157440,10020,10020,10020,10020,0
|
|
20240315,144200,194157440,10020,10020,10020,10020,0
|
|
20240315,144100,194157440,10020,10020,10020,10020,0
|
|
20240315,144000,194157440,10020,10020,10020,10020,92
|
|
20240315,143900,193235600,10030,10030,10030,10030,8
|
|
20240315,143800,193155360,10040,10040,10040,10040,0
|
|
20240315,143700,193155360,10040,10040,10040,10040,0
|
|
20240315,143600,193155360,10040,10040,10040,10040,0
|
|
20240315,143500,193155360,10040,10040,10040,10040,0
|
|
20240315,143400,193155360,10040,10040,10040,10040,0
|
|
20240315,143300,193155360,10040,10040,10040,10040,0
|
|
20240315,143200,193155360,10040,10040,10040,10040,1
|
|
20240315,143100,193145320,10040,10040,10040,10040,0
|
|
20240315,143000,193145320,10040,10040,10040,10040,0
|
|
20240315,142900,193145320,10040,10040,10040,10040,0
|
|
20240315,142800,193145320,10040,10040,10040,10040,0
|
|
20240315,142700,193145320,10040,10040,10040,10040,0
|
|
20240315,142600,193145320,10040,10040,10040,10040,0
|
|
20240315,142500,193145320,10040,10040,10040,10040,2
|
|
20240315,142400,193125240,10020,10020,10020,10020,0
|
|
20240315,142300,193125240,10020,10020,10020,10020,0
|
|
20240315,142200,193125240,10020,10020,10020,10020,0
|
|
20240315,142100,193125240,10020,10020,10020,10020,0
|
|
20240315,142000,193125240,10020,10030,10030,10020,105
|
|
20240315,141900,192072650,10040,10040,10040,10040,10
|
|
20240315,141800,191972250,10040,10040,10040,10040,0
|
|
20240315,141700,191972250,10040,10040,10040,10040,0
|
|
20240315,141600,191972250,10040,10040,10040,10040,0
|
|
20240315,141500,191972250,10040,10040,10040,10040,0
|
|
20240315,141400,191972250,10040,10040,10040,10040,0
|
|
20240315,141300,191972250,10040,10040,10040,10040,0
|
|
20240315,141200,191972250,10040,10020,10040,10020,100
|
|
20240315,141100,190968270,10030,10030,10030,10030,0
|
|
20240315,141000,190968270,10030,10030,10030,10030,0
|
|
20240315,140900,190968270,10030,10030,10030,10030,0
|
|
20240315,140800,190968270,10030,10030,10030,10030,0
|
|
20240315,140700,190968270,10030,10030,10030,10030,60
|
|
20240315,140600,190366470,10030,10030,10030,10030,0
|
|
20240315,140500,190366470,10030,10030,10030,10030,0
|
|
20240315,140400,190366470,10030,10030,10030,10030,0
|
|
20240315,140300,190366470,10030,10030,10030,10030,0
|
|
20240315,140200,190366470,10030,10030,10030,10030,20
|
|
20240315,140100,190165870,10030,10030,10030,10030,0
|
|
20240315,140000,190165870,10030,10030,10030,10030,174
|
|
20240315,135900,188420650,10030,10030,10030,10030,0
|
|
20240315,135800,188420650,10030,10030,10030,10030,0
|
|
20240315,135700,188420650,10030,10030,10030,10030,4
|
|
20240315,135600,188380530,10030,10030,10030,10030,200
|
|
20240315,135500,186374530,10020,10020,10020,10020,1
|
|
20240315,135400,186364510,10020,10020,10020,10020,20
|
|
20240315,135300,186164110,10020,10020,10020,10020,0
|
|
20240315,135200,186164110,10020,10020,10020,10020,0
|
|
20240315,135100,186164110,10020,10020,10020,10020,0
|
|
20240315,135000,186164110,10020,10020,10020,10020,0
|
|
20240315,134900,186164110,10020,10020,10020,10020,0
|
|
20240315,134800,186164110,10020,10020,10020,10020,2
|
|
20240315,134700,186144070,10020,10020,10020,10020,0
|
|
20240315,134600,186144070,10020,10020,10020,10020,16
|
|
20240315,134500,185983750,10020,10020,10020,10020,10
|
|
20240315,134400,185883550,10020,10020,10020,10020,0
|
|
20240315,134300,185883550,10020,10020,10020,10020,0
|
|
20240315,134200,185883550,10020,10020,10020,10020,0
|
|
20240315,134100,185883550,10020,10020,10020,10020,0
|
|
20240315,134000,185883550,10020,10020,10020,10020,0
|
|
20240315,133900,185883550,10020,10020,10020,10020,0
|
|
20240315,133800,185883550,10020,10020,10020,10020,30
|
|
20240315,133700,185582950,10030,10030,10030,10030,0
|
|
20240315,133600,185582950,10030,10030,10030,10030,0
|
|
20240315,133500,185582950,10030,10030,10030,10030,0
|
|
20240315,133400,185582950,10030,10030,10030,10030,0
|
|
20240315,133300,185582950,10030,10030,10030,10030,0
|
|
20240315,133200,185582950,10030,10030,10030,10030,1
|
|
20240315,133100,185572920,10020,10020,10020,10020,0
|
|
20240315,133000,185572920,10020,10020,10020,10020,7
|
|
20240315,132900,185502780,10030,10030,10030,10030,0
|
|
20240315,132800,185502780,10030,10030,10030,10030,0
|
|
20240315,132700,185502780,10030,10030,10030,10030,20
|
|
20240315,132600,185302180,10030,10030,10030,10030,0
|
|
20240315,132500,185302180,10030,10030,10030,10030,1
|
|
20240315,132400,185292150,10040,10040,10040,10040,0
|
|
20240315,132300,185292150,10040,10040,10040,10040,0
|
|
20240315,132200,185292150,10040,10040,10040,10040,0
|
|
20240315,132100,185292150,10040,10040,10040,10040,0
|
|
20240315,132000,185292150,10040,10040,10040,10040,0
|
|
20240315,131900,185292150,10040,10040,10040,10040,0
|
|
20240315,131800,185292150,10040,10040,10040,10040,1
|
|
20240315,131700,185282110,10040,10040,10040,10040,7
|
|
20240315,131600,185211830,10040,10040,10040,10040,0
|
|
20240315,131500,185211830,10040,10030,10040,10030,292
|
|
20240315,131400,182280330,10020,10020,10020,10020,0
|
|
20240315,131300,182280330,10020,10020,10020,10020,0
|
|
20240315,131200,182280330,10020,10020,10020,10020,1570
|
|
20240315,131100,166548930,10030,10030,10030,10030,0
|
|
20240315,131000,166548930,10030,10030,10030,10030,1
|
|
20240315,130900,166538900,10030,10030,10030,10030,181
|
|
20240315,130800,164723470,10030,10030,10030,10030,20
|
|
20240315,130700,164522870,10030,10030,10030,10030,0
|
|
20240315,130600,164522870,10030,10030,10030,10030,0
|
|
20240315,130500,164522870,10030,10030,10030,10030,0
|
|
20240315,130400,164522870,10030,10030,10030,10030,0
|
|
20240315,130300,164522870,10030,10030,10030,10030,1342
|
|
20240315,130200,151062610,10030,10030,10030,10030,0
|
|
20240315,130100,151062610,10030,10030,10030,10030,0
|
|
20240315,130000,151062610,10030,10030,10030,10030,0
|
|
20240315,125900,151062610,10030,10030,10030,10030,105
|
|
20240315,125800,150009460,10030,10030,10030,10030,0
|
|
20240315,125700,150009460,10030,10030,10030,10030,1
|
|
20240315,125600,149999430,10040,10040,10040,10040,0
|
|
20240315,125500,149999430,10040,10040,10040,10040,0
|
|
20240315,125400,149999430,10040,10020,10040,10020,2
|
|
20240315,125300,149979370,10050,10050,10050,10050,0
|
|
20240315,125200,149979370,10050,10050,10050,10050,0
|
|
20240315,125100,149979370,10050,10050,10050,10050,0
|
|
20240315,125000,149979370,10050,10030,10050,10030,200
|
|
20240315,124900,147969640,10020,10020,10020,10020,0
|
|
20240315,124800,147969640,10020,10020,10020,10020,443
|
|
20240315,124700,143530780,10040,10030,10040,10030,132
|
|
20240315,124600,142205600,10040,10040,10040,10040,0
|
|
20240315,124500,142205600,10040,10030,10040,10020,12
|
|
20240315,124400,142085330,10040,10040,10040,10040,0
|
|
20240315,124300,142085330,10040,10040,10040,10040,0
|
|
20240315,124200,142085330,10040,10040,10040,10040,0
|
|
20240315,124100,142085330,10040,10040,10040,10040,10
|
|
20240315,124000,141984930,10040,10040,10040,10040,1
|
|
20240315,123900,141974890,10030,10030,10030,10030,0
|
|
20240315,123800,141974890,10030,10030,10030,10030,1
|
|
20240315,123700,141964860,10030,10030,10030,10030,0
|
|
20240315,123600,141964860,10030,10030,10030,10030,31
|
|
20240315,123500,141653930,10030,10030,10030,10030,0
|
|
20240315,123400,141653930,10030,10030,10030,10030,0
|
|
20240315,123300,141653930,10030,10030,10030,10030,0
|
|
20240315,123200,141653930,10030,10030,10030,10030,849
|
|
20240315,123100,133138460,10030,10040,10040,10030,284
|
|
20240315,123000,130289930,10030,10030,10030,10030,0
|
|
20240315,122900,130289930,10030,10030,10030,10030,245
|
|
20240315,122800,127832580,10030,10030,10030,10030,0
|
|
20240315,122700,127832580,10030,10030,10030,10030,0
|
|
20240315,122600,127832580,10030,10030,10030,10030,0
|
|
20240315,122500,127832580,10030,10030,10030,10030,0
|
|
20240315,122400,127832580,10030,10030,10030,10030,168
|
|
20240315,122300,126147540,10040,10040,10040,10040,0
|
|
20240315,122200,126147540,10040,10040,10040,10040,0
|
|
20240315,122100,126147540,10040,10040,10040,10040,0
|
|
20240315,122000,126147540,10040,10040,10040,10040,0
|
|
20240315,121900,126147540,10040,10040,10040,10040,0
|
|
20240315,121800,126147540,10040,10040,10040,10040,18
|
|
20240315,121700,125966820,10030,10030,10030,10030,0
|
|
20240315,121600,125966820,10030,10030,10030,10030,0
|
|
20240315,121500,125966820,10030,10030,10030,10030,0
|
|
20240315,121400,125966820,10030,10030,10030,10030,0
|
|
20240315,121300,125966820,10030,10030,10030,10030,10
|
|
20240315,121200,125866520,10020,10020,10020,10020,0
|
|
20240315,121100,125866520,10020,10020,10020,10020,0
|
|
20240315,121000,125866520,10020,10020,10020,10020,0
|
|
20240315,120900,125866520,10020,10020,10020,10020,0
|
|
20240315,120800,125866520,10020,10020,10020,10020,0
|
|
20240315,120700,125866520,10020,10020,10020,10020,60
|
|
20240315,120600,125265320,10020,10020,10020,10020,0
|
|
20240315,120500,125265320,10020,10020,10020,10020,72
|
|
20240315,120400,124543880,10030,10030,10030,10030,0
|
|
20240315,120300,124543880,10030,10030,10030,10030,0
|
|
20240315,120200,124543880,10030,10030,10030,10030,0
|
|
20240315,120100,124543880,10030,10030,10030,10030,0
|
|
20240315,120000,124543880,10030,10030,10030,10030,50
|
|
20240315,115900,124042380,10030,10030,10030,10030,50
|
|
20240315,115800,123540880,10020,10020,10020,10020,0
|
|
20240315,115700,123540880,10020,10020,10020,10020,410
|
|
20240315,115600,119432680,10020,10020,10020,10020,39
|
|
20240315,115500,119041900,10020,10020,10020,10020,501
|
|
20240315,115400,114021880,10020,10020,10020,10020,0
|
|
20240315,115300,114021880,10020,10020,10020,10020,0
|
|
20240315,115200,114021880,10020,10020,10020,10020,0
|
|
20240315,115100,114021880,10020,10020,10020,10020,0
|
|
20240315,115000,114021880,10020,10030,10030,10020,804
|
|
20240315,114900,105965300,10030,10030,10030,10030,0
|
|
20240315,114800,105965300,10030,10030,10030,10030,50
|
|
20240315,114700,105463800,10030,10030,10030,10030,50
|
|
20240315,114600,104962300,10030,10030,10030,10030,100
|
|
20240315,114500,103959300,10030,10030,10030,10030,50
|
|
20240315,114400,103457800,10030,10030,10030,10030,59
|
|
20240315,114300,102866030,10040,10040,10040,10040,50
|
|
20240315,114200,102364030,10040,10040,10040,10040,150
|
|
20240315,114100,100858030,10050,10050,10050,10050,17
|
|
20240315,114000,100687180,10050,10050,10050,10050,1
|
|
20240315,113900,100677130,10050,10050,10050,10050,0
|
|
20240315,113800,100677130,10050,10050,10050,10050,5
|
|
20240315,113700,100626880,10060,10060,10060,10060,0
|
|
20240315,113600,100626880,10060,10040,10060,10040,200
|
|
20240315,113500,98616880,10060,10060,10060,10060,72
|
|
20240315,113400,97892560,10060,10060,10060,10060,0
|
|
20240315,113300,97892560,10060,10060,10060,10060,0
|
|
20240315,113200,97892560,10060,10060,10060,10060,0
|
|
20240315,113100,97892560,10060,10060,10060,10060,0
|
|
20240315,113000,97892560,10060,10060,10060,10060,0
|
|
20240315,112900,97892560,10060,10060,10060,10060,0
|
|
20240315,112800,97892560,10060,10050,10060,10050,298
|
|
20240315,112700,94895830,10030,10030,10030,10030,0
|
|
20240315,112600,94895830,10030,10030,10030,10030,0
|
|
20240315,112500,94895830,10030,10030,10030,10030,0
|
|
20240315,112400,94895830,10030,10030,10030,10030,0
|
|
20240315,112300,94895830,10030,10030,10030,10030,0
|
|
20240315,112200,94895830,10030,10030,10030,10030,0
|
|
20240315,112100,94895830,10030,10030,10030,10030,1
|
|
20240315,112000,94885800,10050,10050,10050,10050,0
|
|
20240315,111900,94885800,10050,10050,10050,10050,0
|
|
20240315,111800,94885800,10050,10050,10050,10050,0
|
|
20240315,111700,94885800,10050,10050,10050,10050,1
|
|
20240315,111600,94875750,10030,10040,10040,10030,85
|
|
20240315,111500,94023180,10040,10040,10040,10040,0
|
|
20240315,111400,94023180,10040,10040,10040,10040,0
|
|
20240315,111300,94023180,10040,10040,10040,10040,0
|
|
20240315,111200,94023180,10040,10040,10040,10040,36
|
|
20240315,111100,93661740,10040,10040,10040,10040,0
|
|
20240315,111000,93661740,10040,10040,10040,10040,186
|
|
20240315,110900,91794300,10040,10040,10040,10040,0
|
|
20240315,110800,91794300,10040,10040,10040,10040,0
|
|
20240315,110700,91794300,10040,10040,10040,10040,0
|
|
20240315,110600,91794300,10040,10040,10040,10040,0
|
|
20240315,110500,91794300,10040,10040,10040,10040,0
|
|
20240315,110400,91794300,10040,10040,10040,10040,0
|
|
20240315,110300,91794300,10040,10040,10040,10040,171
|
|
20240315,110200,90077460,10040,10040,10040,10040,0
|
|
20240315,110100,90077460,10040,10040,10040,10040,3
|
|
20240315,110000,90047340,10040,10040,10040,10040,0
|
|
20240315,105900,90047340,10040,10040,10040,10040,0
|
|
20240315,105800,90047340,10040,10040,10040,10040,2
|
|
20240315,105700,90027260,10040,10040,10040,10040,0
|
|
20240315,105600,90027260,10040,10040,10040,10040,0
|
|
20240315,105500,90027260,10040,10040,10040,10040,0
|
|
20240315,105400,90027260,10040,10040,10040,10040,0
|
|
20240315,105300,90027260,10040,10040,10040,10040,183
|
|
20240315,105200,88189940,10040,10040,10040,10040,0
|
|
20240315,105100,88189940,10040,10040,10040,10040,0
|
|
20240315,105000,88189940,10040,10040,10040,10040,0
|
|
20240315,104900,88189940,10040,10040,10040,10040,0
|
|
20240315,104800,88189940,10040,10040,10040,10040,1
|
|
20240315,104700,88179900,10040,10040,10040,10040,0
|
|
20240315,104600,88179900,10040,10040,10040,10040,0
|
|
20240315,104500,88179900,10040,10040,10040,10040,1
|
|
20240315,104400,88169860,10040,10040,10040,10040,2
|
|
20240315,104300,88149780,10060,10060,10060,10060,0
|
|
20240315,104200,88149780,10060,10060,10060,10060,0
|
|
20240315,104100,88149780,10060,10060,10060,10060,0
|
|
20240315,104000,88149780,10060,10060,10060,10060,0
|
|
20240315,103900,88149780,10060,10060,10060,10060,0
|
|
20240315,103800,88149780,10060,10060,10060,10060,0
|
|
20240315,103700,88149780,10060,10060,10060,10060,0
|
|
20240315,103600,88149780,10060,10060,10060,10060,0
|
|
20240315,103500,88149780,10060,10060,10060,10060,0
|
|
20240315,103400,88149780,10060,10060,10060,10060,0
|
|
20240315,103300,88149780,10060,10060,10060,10060,0
|
|
20240315,103200,88149780,10060,10060,10060,10060,0
|
|
20240315,103100,88149780,10060,10060,10060,10060,0
|
|
20240315,103000,88149780,10060,10060,10060,10060,0
|
|
20240315,102900,88149780,10060,10060,10060,10060,0
|
|
20240315,102800,88149780,10060,10060,10060,10060,0
|
|
20240315,102700,88149780,10060,10060,10060,10060,100
|
|
20240315,102600,87143780,10060,10060,10060,10060,0
|
|
20240315,102500,87143780,10060,10060,10060,10060,50
|
|
20240315,102400,86640780,10060,10060,10060,10060,0
|
|
20240315,102300,86640780,10060,10050,10060,10050,3
|
|
20240315,102200,86610620,10060,10060,10060,10060,0
|
|
20240315,102100,86610620,10060,10060,10060,10060,0
|
|
20240315,102000,86610620,10060,10060,10060,10060,0
|
|
20240315,101900,86610620,10060,10060,10060,10060,0
|
|
20240315,101800,86610620,10060,10060,10060,10060,30
|
|
20240315,101700,86308820,10060,10050,10060,10050,4
|
|
20240315,101600,86268610,10050,10050,10050,10050,66
|
|
20240315,101500,85605310,10050,10050,10050,10050,0
|
|
20240315,101400,85605310,10050,10040,10050,10040,593
|
|
20240315,101300,79646580,10040,10040,10040,10040,1
|
|
20240315,101200,79636540,10030,10030,10030,10030,0
|
|
20240315,101100,79636540,10030,10040,10040,10030,201
|
|
20240315,101000,77620500,10040,10040,10040,10040,1
|
|
20240315,100900,77610460,10030,10030,10030,10030,705
|
|
20240315,100800,70539310,10030,10030,10030,10030,0
|
|
20240315,100700,70539310,10030,10030,10030,10030,0
|
|
20240315,100600,70539310,10030,10030,10030,10030,1
|
|
20240315,100500,70529280,10030,10030,10030,10030,3
|
|
20240315,100400,70499190,10020,10030,10030,10020,175
|
|
20240315,100300,68744960,10030,10030,10030,10030,0
|
|
20240315,100200,68744960,10030,10030,10030,10030,5
|
|
20240315,100100,68694810,10020,10020,10020,10020,0
|
|
20240315,100000,68694810,10020,10020,10020,10020,2
|
|
20240315,095900,68674770,10020,10020,10020,10020,0
|
|
20240315,095800,68674770,10020,10020,10020,10020,0
|
|
20240315,095700,68674770,10020,10020,10020,10020,70
|
|
20240315,095600,67973370,10020,10020,10020,10020,2
|
|
20240315,095500,67953330,10020,10020,10020,10020,0
|
|
20240315,095400,67953330,10020,10020,10020,10020,0
|
|
20240315,095300,67953330,10020,10020,10020,10020,0
|
|
20240315,095200,67953330,10020,10020,10020,10020,0
|
|
20240315,095100,67953330,10020,10020,10020,10020,2
|
|
20240315,095000,67933290,10020,10020,10020,10020,2
|
|
20240315,094900,67913250,10020,10020,10020,10020,203
|
|
20240315,094800,65879190,10010,10010,10010,10010,0
|
|
20240315,094700,65879190,10010,10010,10010,10010,200
|
|
20240315,094600,63877190,10020,10020,10030,10010,202
|
|
20240315,094500,61855120,10030,10010,10030,10010,23
|
|
20240315,094400,61624830,10010,10040,10040,10010,2
|
|
20240315,094300,61604780,10010,10040,10040,10010,52
|
|
20240315,094200,61084200,10030,10030,10030,10030,0
|
|
20240315,094100,61084200,10030,10030,10030,10030,1109
|
|
20240315,094000,49960930,10030,10010,10030,10010,1013
|
|
20240315,093900,39815350,10010,10010,10010,10010,5
|
|
20240315,093800,39765300,10010,10010,10010,10010,1
|
|
20240315,093700,39755290,10010,10010,10010,10010,605
|
|
20240315,093600,33699240,10010,10000,10010,10000,16
|
|
20240315,093500,33539230,10000,10000,10000,10000,0
|
|
20240315,093400,33539230,10000,10000,10000,10000,3
|
|
20240315,093300,33509230,10000,10000,10000,10000,0
|
|
20240315,093200,33509230,10000,10000,10000,10000,0
|
|
20240315,093100,33509230,10000,10000,10000,10000,137
|
|
20240315,093000,32139230,10010,10010,10010,10010,2
|
|
20240315,092900,32119210,10010,10010,10010,10010,0
|
|
20240315,092800,32119210,10010,10010,10010,10010,29
|
|
20240315,092700,31828920,10020,10020,10020,10020,2
|
|
20240315,092600,31808880,10000,10000,10000,10000,0
|
|
20240315,092500,31808880,10000,10000,10000,10000,0
|
|
20240315,092400,31808880,10000,10000,10000,10000,751
|
|
20240315,092300,24298880,10010,10020,10020,10010,2
|
|
20240315,092200,24278850,10010,10010,10010,10010,26
|
|
20240315,092100,24018590,10010,10010,10010,10010,44
|
|
20240315,092000,23578150,10010,10030,10030,10010,103
|
|
20240315,091900,22547090,10000,10000,10000,10000,20
|
|
20240315,091800,22347090,10030,10010,10030,10010,3
|
|
20240315,091700,22317040,10000,10020,10020,10000,107
|
|
20240315,091600,21246840,10000,10000,10000,10000,195
|
|
20240315,091500,19296840,10020,10000,10030,10000,1080
|
|
20240315,091400,8474630,10010,10020,10020,10010,5
|
|
20240315,091300,8424570,10030,10030,10030,10030,0
|
|
20240315,091200,8424570,10030,10030,10030,10030,1
|
|
20240315,091100,8414540,10010,10030,10030,10010,3
|
|
20240315,091000,8384480,10030,10030,10030,10030,0
|
|
20240315,090900,8384480,10030,10040,10040,10020,75
|
|
20240315,090800,7632940,10040,10040,10040,10040,3
|
|
20240315,090700,7602820,10000,10000,10000,10000,0
|
|
20240315,090600,7602820,10000,10000,10000,10000,0
|
|
20240315,090500,7602820,10000,10000,10000,10000,0
|
|
20240315,090400,7602820,10000,10000,10000,10000,0
|
|
20240315,090300,7602820,10000,10010,10010,10000,700
|
|
20240315,090200,600900,10040,10040,10040,10040,10
|
|
20240315,090100,500500,10010,10010,10010,10010,0
|
|
20240315,090000,500500,10010,10010,10010,10010,50
|