579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,183600,391933440,10140,10140,10140,10140,187
|
|
20240322,183500,391933440,10140,10140,10140,10140,0
|
|
20240322,183400,391933440,10140,10140,10140,10140,0
|
|
20240322,183300,391933440,10140,10140,10140,10140,0
|
|
20240322,183200,391933440,10140,10140,10140,10140,0
|
|
20240322,183100,391933440,10140,10140,10140,10140,0
|
|
20240322,183000,391933440,10140,10140,10140,10140,0
|
|
20240322,182900,391933440,10140,10140,10140,10140,0
|
|
20240322,182800,391933440,10140,10140,10140,10140,0
|
|
20240322,182700,391933440,10140,10140,10140,10140,0
|
|
20240322,182600,391933440,10140,10140,10140,10140,0
|
|
20240322,182500,391933440,10140,10140,10140,10140,0
|
|
20240322,182400,391933440,10140,10140,10140,10140,0
|
|
20240322,182300,391933440,10140,10140,10140,10140,0
|
|
20240322,182200,391933440,10140,10140,10140,10140,0
|
|
20240322,182100,391933440,10140,10140,10140,10140,0
|
|
20240322,182000,391933440,10140,10140,10140,10140,0
|
|
20240322,181900,391933440,10140,10140,10140,10140,0
|
|
20240322,181800,391933440,10140,10140,10140,10140,0
|
|
20240322,181700,391933440,10140,10140,10140,10140,0
|
|
20240322,181600,391933440,10140,10140,10140,10140,0
|
|
20240322,181500,391933440,10140,10140,10140,10140,0
|
|
20240322,181400,391933440,10140,10140,10140,10140,0
|
|
20240322,181300,391933440,10140,10140,10140,10140,0
|
|
20240322,181200,391933440,10140,10140,10140,10140,0
|
|
20240322,181100,391933440,10140,10140,10140,10140,0
|
|
20240322,181000,391933440,10140,10140,10140,10140,0
|
|
20240322,180900,391933440,10140,10140,10140,10140,0
|
|
20240322,180800,391933440,10140,10140,10140,10140,0
|
|
20240322,180700,391933440,10140,10140,10140,10140,0
|
|
20240322,180600,391933440,10140,10140,10140,10140,187
|
|
20240322,180500,391933440,10140,10140,10140,10140,0
|
|
20240322,180400,391933440,10140,10140,10140,10140,0
|
|
20240322,180300,391933440,10140,10140,10140,10140,0
|
|
20240322,180200,391933440,10140,10140,10140,10140,0
|
|
20240322,180100,391933440,10140,10140,10140,10140,0
|
|
20240322,180000,391933440,10140,10140,10140,10140,0
|
|
20240322,175900,391933440,10140,10140,10140,10140,0
|
|
20240322,175800,391933440,10140,10140,10140,10140,0
|
|
20240322,175700,391933440,10140,10140,10140,10140,0
|
|
20240322,175600,391933440,10140,10140,10140,10140,0
|
|
20240322,175500,391933440,10140,10140,10140,10140,0
|
|
20240322,175400,391933440,10140,10140,10140,10140,0
|
|
20240322,175300,391933440,10140,10140,10140,10140,0
|
|
20240322,175200,391933440,10140,10140,10140,10140,0
|
|
20240322,175100,391933440,10140,10140,10140,10140,0
|
|
20240322,175000,391933440,10140,10140,10140,10140,0
|
|
20240322,174900,391933440,10140,10140,10140,10140,0
|
|
20240322,174800,391933440,10140,10140,10140,10140,0
|
|
20240322,174700,391933440,10140,10140,10140,10140,0
|
|
20240322,174600,391933440,10140,10140,10140,10140,0
|
|
20240322,174500,391933440,10140,10140,10140,10140,0
|
|
20240322,174400,391933440,10140,10140,10140,10140,0
|
|
20240322,174300,391933440,10140,10140,10140,10140,0
|
|
20240322,174200,391933440,10140,10140,10140,10140,0
|
|
20240322,174100,391933440,10140,10140,10140,10140,0
|
|
20240322,174000,391933440,10140,10140,10140,10140,0
|
|
20240322,173900,391933440,10140,10140,10140,10140,0
|
|
20240322,173800,391933440,10140,10140,10140,10140,0
|
|
20240322,173700,391933440,10140,10140,10140,10140,0
|
|
20240322,173600,391933440,10140,10140,10140,10140,187
|
|
20240322,173500,391933440,10140,10140,10140,10140,0
|
|
20240322,173400,391933440,10140,10140,10140,10140,0
|
|
20240322,173300,391933440,10140,10140,10140,10140,0
|
|
20240322,173200,391933440,10140,10140,10140,10140,0
|
|
20240322,173100,391933440,10140,10140,10140,10140,0
|
|
20240322,173000,391933440,10140,10140,10140,10140,0
|
|
20240322,172900,391933440,10140,10140,10140,10140,0
|
|
20240322,172800,391933440,10140,10140,10140,10140,0
|
|
20240322,172700,391933440,10140,10140,10140,10140,0
|
|
20240322,172600,391933440,10140,10140,10140,10140,0
|
|
20240322,172500,391933440,10140,10140,10140,10140,0
|
|
20240322,172400,391933440,10140,10140,10140,10140,0
|
|
20240322,172300,391933440,10140,10140,10140,10140,0
|
|
20240322,172200,391933440,10140,10140,10140,10140,0
|
|
20240322,172100,391933440,10140,10140,10140,10140,0
|
|
20240322,172000,391933440,10140,10140,10140,10140,0
|
|
20240322,171900,391933440,10140,10140,10140,10140,0
|
|
20240322,171800,391933440,10140,10140,10140,10140,0
|
|
20240322,171700,391933440,10140,10140,10140,10140,0
|
|
20240322,171600,391933440,10140,10140,10140,10140,0
|
|
20240322,171500,391933440,10140,10140,10140,10140,0
|
|
20240322,171400,391933440,10140,10140,10140,10140,0
|
|
20240322,171300,391933440,10140,10140,10140,10140,0
|
|
20240322,171200,391933440,10140,10140,10140,10140,0
|
|
20240322,171100,391933440,10140,10140,10140,10140,0
|
|
20240322,171000,391933440,10140,10140,10140,10140,0
|
|
20240322,170900,391933440,10140,10140,10140,10140,0
|
|
20240322,170800,391933440,10140,10140,10140,10140,0
|
|
20240322,170700,391933440,10140,10140,10140,10140,0
|
|
20240322,170600,391933440,10140,10140,10140,10140,187
|
|
20240322,170500,391933440,10140,10140,10140,10140,0
|
|
20240322,170400,391933440,10140,10140,10140,10140,0
|
|
20240322,170300,391933440,10140,10140,10140,10140,0
|
|
20240322,170200,391933440,10140,10140,10140,10140,0
|
|
20240322,170100,391933440,10140,10140,10140,10140,0
|
|
20240322,170000,391933440,10140,10140,10140,10140,0
|
|
20240322,165900,391933440,10140,10140,10140,10140,0
|
|
20240322,165800,391933440,10140,10140,10140,10140,0
|
|
20240322,165700,391933440,10140,10140,10140,10140,0
|
|
20240322,165600,391933440,10140,10140,10140,10140,0
|
|
20240322,165500,391933440,10140,10140,10140,10140,0
|
|
20240322,165400,391933440,10140,10140,10140,10140,0
|
|
20240322,165300,391933440,10140,10140,10140,10140,0
|
|
20240322,165200,391933440,10140,10140,10140,10140,0
|
|
20240322,165100,391933440,10140,10140,10140,10140,0
|
|
20240322,165000,391933440,10140,10140,10140,10140,0
|
|
20240322,164900,391933440,10140,10140,10140,10140,0
|
|
20240322,164800,391933440,10140,10140,10140,10140,0
|
|
20240322,164700,391933440,10140,10140,10140,10140,0
|
|
20240322,164600,391933440,10140,10140,10140,10140,0
|
|
20240322,164500,391933440,10140,10140,10140,10140,0
|
|
20240322,164400,391933440,10140,10140,10140,10140,0
|
|
20240322,164300,391933440,10140,10140,10140,10140,0
|
|
20240322,164200,391933440,10140,10140,10140,10140,0
|
|
20240322,164100,391933440,10140,10140,10140,10140,0
|
|
20240322,164000,391933440,10140,10140,10140,10140,0
|
|
20240322,163900,391933440,10140,10140,10140,10140,0
|
|
20240322,163800,391933440,10140,10140,10140,10140,0
|
|
20240322,163700,391933440,10140,10140,10140,10140,0
|
|
20240322,163600,391933440,10140,10140,10140,10140,187
|
|
20240322,163500,391933440,10140,10140,10140,10140,0
|
|
20240322,163400,391933440,10140,10140,10140,10140,0
|
|
20240322,163300,391933440,10140,10140,10140,10140,0
|
|
20240322,163200,391933440,10140,10140,10140,10140,0
|
|
20240322,163100,391933440,10140,10140,10140,10140,0
|
|
20240322,163000,391933440,10140,10140,10140,10140,0
|
|
20240322,162900,391933440,10140,10140,10140,10140,0
|
|
20240322,162800,391933440,10140,10140,10140,10140,0
|
|
20240322,162700,391933440,10140,10140,10140,10140,0
|
|
20240322,162600,391933440,10140,10140,10140,10140,0
|
|
20240322,162500,391933440,10140,10140,10140,10140,0
|
|
20240322,162400,391933440,10140,10140,10140,10140,0
|
|
20240322,162300,391933440,10140,10140,10140,10140,0
|
|
20240322,162200,391933440,10140,10140,10140,10140,0
|
|
20240322,162100,391933440,10140,10140,10140,10140,0
|
|
20240322,162000,391933440,10140,10140,10140,10140,0
|
|
20240322,161900,391933440,10140,10140,10140,10140,0
|
|
20240322,161800,391933440,10140,10140,10140,10140,0
|
|
20240322,161700,391933440,10140,10140,10140,10140,0
|
|
20240322,161600,391933440,10140,10140,10140,10140,0
|
|
20240322,161500,391933440,10140,10140,10140,10140,0
|
|
20240322,161400,391933440,10140,10140,10140,10140,0
|
|
20240322,161300,391933440,10140,10140,10140,10140,0
|
|
20240322,161200,391933440,10140,10140,10140,10140,0
|
|
20240322,161100,391933440,10140,10140,10140,10140,0
|
|
20240322,161000,391933440,10140,10140,10140,10140,0
|
|
20240322,160900,391933440,10140,10140,10140,10140,0
|
|
20240322,160800,391933440,10140,10140,10140,10140,0
|
|
20240322,160700,391933440,10140,10140,10140,10140,0
|
|
20240322,160600,391933440,10140,10140,10140,10140,187
|
|
20240322,160500,391933440,10140,10140,10140,10140,0
|
|
20240322,160400,391933440,10140,10140,10140,10140,0
|
|
20240322,160300,391933440,10140,10140,10140,10140,0
|
|
20240322,160200,391933440,10140,10140,10140,10140,0
|
|
20240322,160100,391933440,10140,10140,10140,10140,0
|
|
20240322,160000,391933440,10140,10140,10140,10140,0
|
|
20240322,155900,391933440,10140,10140,10140,10140,0
|
|
20240322,155800,391933440,10140,10140,10140,10140,0
|
|
20240322,155700,391933440,10140,10140,10140,10140,0
|
|
20240322,155600,391933440,10140,10140,10140,10140,0
|
|
20240322,155500,391933440,10140,10140,10140,10140,0
|
|
20240322,155400,391933440,10140,10140,10140,10140,0
|
|
20240322,155300,391933440,10140,10140,10140,10140,0
|
|
20240322,155200,391933440,10140,10140,10140,10140,0
|
|
20240322,155100,391933440,10140,10140,10140,10140,0
|
|
20240322,155000,391933440,10140,10140,10140,10140,0
|
|
20240322,154900,391933440,10140,10140,10140,10140,0
|
|
20240322,154800,391933440,10140,10140,10140,10140,0
|
|
20240322,154700,391933440,10140,10140,10140,10140,0
|
|
20240322,154600,391933440,10140,10140,10140,10140,0
|
|
20240322,154500,391933440,10140,10140,10140,10140,0
|
|
20240322,154400,391933440,10140,10140,10140,10140,0
|
|
20240322,154300,391933440,10140,10140,10140,10140,0
|
|
20240322,154200,391933440,10140,10140,10140,10140,0
|
|
20240322,154100,391933440,10140,10140,10140,10140,0
|
|
20240322,154000,391933440,10140,10140,10140,10140,0
|
|
20240322,153900,391933440,10140,10140,10140,10140,0
|
|
20240322,153800,391933440,10140,10140,10140,10140,0
|
|
20240322,153700,391933440,10140,10140,10140,10140,0
|
|
20240322,153600,391933440,10140,10140,10140,10140,187
|
|
20240322,153500,391933440,10140,10140,10140,10140,0
|
|
20240322,153400,391933440,10140,10140,10140,10140,0
|
|
20240322,153300,391933440,10140,10140,10140,10140,0
|
|
20240322,153200,391933440,10140,10140,10140,10140,0
|
|
20240322,153100,391933440,10140,10140,10140,10140,0
|
|
20240322,153000,391933440,10140,10140,10140,10140,187
|
|
20240322,152900,390037260,10140,10140,10140,10140,0
|
|
20240322,152800,390037260,10140,10140,10140,10140,0
|
|
20240322,152700,390037260,10140,10140,10140,10140,0
|
|
20240322,152600,390037260,10140,10140,10140,10140,0
|
|
20240322,152500,390037260,10140,10140,10140,10140,0
|
|
20240322,152400,390037260,10140,10140,10140,10140,0
|
|
20240322,152300,390037260,10140,10140,10140,10140,0
|
|
20240322,152200,390037260,10140,10140,10140,10140,0
|
|
20240322,152100,390037260,10140,10140,10140,10140,0
|
|
20240322,152000,390037260,10140,10140,10140,10140,0
|
|
20240322,151900,390037260,10140,10130,10150,10130,28
|
|
20240322,151800,389753480,10140,10130,10140,10130,101
|
|
20240322,151700,388730340,10140,10140,10140,10140,0
|
|
20240322,151600,388730340,10140,10140,10140,10140,808
|
|
20240322,151500,380537220,10140,10140,10140,10140,0
|
|
20240322,151400,380537220,10140,10140,10140,10140,0
|
|
20240322,151300,380537220,10140,10140,10140,10140,0
|
|
20240322,151200,380537220,10140,10140,10140,10140,0
|
|
20240322,151100,380537220,10140,10140,10140,10140,0
|
|
20240322,151000,380537220,10140,10140,10140,10140,0
|
|
20240322,150900,380537220,10140,10140,10140,10140,0
|
|
20240322,150800,380537220,10140,10140,10140,10140,300
|
|
20240322,150700,377495220,10140,10140,10140,10140,21
|
|
20240322,150600,377282280,10140,10140,10140,10140,0
|
|
20240322,150500,377282280,10140,10140,10140,10140,250
|
|
20240322,150400,374747280,10140,10140,10140,10140,0
|
|
20240322,150300,374747280,10140,10140,10140,10140,1
|
|
20240322,150200,374737140,10140,10140,10140,10140,0
|
|
20240322,150100,374737140,10140,10140,10140,10140,0
|
|
20240322,150000,374737140,10140,10140,10140,10140,0
|
|
20240322,145900,374737140,10140,10140,10140,10140,50
|
|
20240322,145800,374230140,10140,10140,10140,10140,511
|
|
20240322,145700,369048600,10140,10140,10140,10140,0
|
|
20240322,145600,369048600,10140,10140,10140,10140,781
|
|
20240322,145500,361129260,10140,10140,10140,10140,9
|
|
20240322,145400,361038000,10130,10130,10130,10130,0
|
|
20240322,145300,361038000,10130,10130,10130,10130,0
|
|
20240322,145200,361038000,10130,10130,10130,10130,38
|
|
20240322,145100,360653060,10130,10130,10130,10130,0
|
|
20240322,145000,360653060,10130,10130,10130,10130,0
|
|
20240322,144900,360653060,10130,10130,10130,10130,0
|
|
20240322,144800,360653060,10130,10140,10140,10130,357
|
|
20240322,144700,357033580,10140,10140,10140,10140,0
|
|
20240322,144600,357033580,10140,10140,10140,10140,0
|
|
20240322,144500,357033580,10140,10140,10140,10140,1
|
|
20240322,144400,357023440,10150,10150,10150,10150,1
|
|
20240322,144300,357013290,10150,10150,10150,10150,0
|
|
20240322,144200,357013290,10150,10150,10150,10150,0
|
|
20240322,144100,357013290,10150,10150,10150,10150,0
|
|
20240322,144000,357013290,10150,10150,10150,10150,490
|
|
20240322,143900,352039790,10150,10150,10150,10150,1049
|
|
20240322,143800,341392440,10140,10140,10140,10140,0
|
|
20240322,143700,341392440,10140,10140,10140,10140,0
|
|
20240322,143600,341392440,10140,10140,10140,10140,0
|
|
20240322,143500,341392440,10140,10140,10140,10140,15
|
|
20240322,143400,341240340,10160,10160,10160,10160,7
|
|
20240322,143300,341169220,10160,10140,10160,10140,89
|
|
20240322,143200,340265120,10160,10160,10160,10160,0
|
|
20240322,143100,340265120,10160,10160,10160,10160,0
|
|
20240322,143000,340265120,10160,10160,10160,10160,1
|
|
20240322,142900,340254960,10160,10160,10160,10160,0
|
|
20240322,142800,340254960,10160,10160,10160,10160,0
|
|
20240322,142700,340254960,10160,10140,10160,10140,7
|
|
20240322,142600,340183960,10160,10160,10160,10160,0
|
|
20240322,142500,340183960,10160,10160,10160,10160,0
|
|
20240322,142400,340183960,10160,10160,10160,10160,1
|
|
20240322,142300,340173800,10140,10140,10140,10140,100
|
|
20240322,142200,339159800,10140,10140,10140,10140,160
|
|
20240322,142100,337537400,10140,10140,10140,10140,189
|
|
20240322,142000,335620940,10140,10140,10140,10140,0
|
|
20240322,141900,335620940,10140,10140,10140,10140,2
|
|
20240322,141800,335600660,10150,10140,10150,10140,310
|
|
20240322,141700,332455260,10150,10150,10150,10150,1
|
|
20240322,141600,332445110,10140,10140,10140,10140,0
|
|
20240322,141500,332445110,10140,10140,10140,10140,2
|
|
20240322,141400,332424830,10140,10140,10140,10140,0
|
|
20240322,141300,332424830,10140,10140,10140,10140,0
|
|
20240322,141200,332424830,10140,10140,10140,10140,0
|
|
20240322,141100,332424830,10140,10140,10140,10140,0
|
|
20240322,141000,332424830,10140,10140,10140,10140,0
|
|
20240322,140900,332424830,10140,10140,10140,10140,0
|
|
20240322,140800,332424830,10140,10140,10140,10140,34
|
|
20240322,140700,332080070,10140,10140,10140,10140,213
|
|
20240322,140600,329920250,10140,10140,10140,10140,0
|
|
20240322,140500,329920250,10140,10150,10150,10140,121
|
|
20240322,140400,328692300,10150,10150,10150,10150,0
|
|
20240322,140300,328692300,10150,10150,10150,10150,0
|
|
20240322,140200,328692300,10150,10150,10150,10150,0
|
|
20240322,140100,328692300,10150,10150,10150,10150,0
|
|
20240322,140000,328692300,10150,10150,10150,10150,0
|
|
20240322,135900,328692300,10150,10150,10150,10150,0
|
|
20240322,135800,328692300,10150,10150,10150,10150,0
|
|
20240322,135700,328692300,10150,10150,10150,10150,0
|
|
20240322,135600,328692300,10150,10150,10150,10150,20
|
|
20240322,135500,328489300,10150,10150,10150,10150,0
|
|
20240322,135400,328489300,10150,10150,10150,10150,59
|
|
20240322,135300,327890450,10150,10150,10150,10150,66
|
|
20240322,135200,327220550,10150,10150,10150,10150,0
|
|
20240322,135100,327220550,10150,10150,10150,10150,0
|
|
20240322,135000,327220550,10150,10150,10150,10150,8
|
|
20240322,134900,327139350,10140,10140,10140,10140,0
|
|
20240322,134800,327139350,10140,10140,10140,10140,0
|
|
20240322,134700,327139350,10140,10140,10140,10140,0
|
|
20240322,134600,327139350,10140,10140,10140,10140,0
|
|
20240322,134500,327139350,10140,10140,10140,10140,0
|
|
20240322,134400,327139350,10140,10140,10140,10140,1
|
|
20240322,134300,327129210,10140,10140,10140,10140,0
|
|
20240322,134200,327129210,10140,10140,10140,10140,1
|
|
20240322,134100,327119070,10160,10160,10160,10160,0
|
|
20240322,134000,327119070,10160,10160,10160,10160,0
|
|
20240322,133900,327119070,10160,10160,10160,10160,0
|
|
20240322,133800,327119070,10160,10160,10160,10160,0
|
|
20240322,133700,327119070,10160,10160,10160,10160,1
|
|
20240322,133600,327108910,10160,10160,10160,10160,0
|
|
20240322,133500,327108910,10160,10160,10160,10160,4
|
|
20240322,133400,327068270,10160,10160,10160,10160,0
|
|
20240322,133300,327068270,10160,10160,10160,10160,1
|
|
20240322,133200,327058110,10140,10140,10140,10140,0
|
|
20240322,133100,327058110,10140,10140,10150,10140,153
|
|
20240322,133000,325506680,10150,10150,10150,10150,0
|
|
20240322,132900,325506680,10150,10150,10150,10150,159
|
|
20240322,132800,323892830,10150,10150,10150,10150,15
|
|
20240322,132700,323740580,10160,10160,10160,10160,0
|
|
20240322,132600,323740580,10160,10160,10160,10160,24
|
|
20240322,132500,323496740,10160,10160,10160,10160,0
|
|
20240322,132400,323496740,10160,10160,10160,10160,0
|
|
20240322,132300,323496740,10160,10160,10160,10160,144
|
|
20240322,132200,322033700,10160,10160,10160,10160,1
|
|
20240322,132100,322023540,10160,10160,10160,10160,0
|
|
20240322,132000,322023540,10160,10160,10160,10160,0
|
|
20240322,131900,322023540,10160,10160,10160,10160,1
|
|
20240322,131800,322013380,10160,10160,10160,10160,0
|
|
20240322,131700,322013380,10160,10160,10160,10160,38
|
|
20240322,131600,321627300,10160,10160,10160,10160,632
|
|
20240322,131500,315206180,10160,10160,10160,10160,0
|
|
20240322,131400,315206180,10160,10160,10170,10160,306
|
|
20240322,131300,312096520,10160,10160,10160,10160,50
|
|
20240322,131200,311588520,10160,10160,10160,10160,45
|
|
20240322,131100,311131320,10150,10160,10160,10150,114
|
|
20240322,131000,309973090,10150,10150,10150,10150,1
|
|
20240322,130900,309962940,10160,10160,10160,10160,0
|
|
20240322,130800,309962940,10160,10160,10160,10160,709
|
|
20240322,130700,302759500,10150,10150,10150,10150,50
|
|
20240322,130600,302252000,10150,10150,10150,10150,0
|
|
20240322,130500,302252000,10150,10160,10160,10150,100
|
|
20240322,130400,301236990,10150,10140,10150,10140,102
|
|
20240322,130300,300202690,10140,10140,10140,10140,0
|
|
20240322,130200,300202690,10140,10140,10140,10140,0
|
|
20240322,130100,300202690,10140,10140,10140,10140,0
|
|
20240322,130000,300202690,10140,10140,10140,10140,0
|
|
20240322,125900,300202690,10140,10140,10140,10140,0
|
|
20240322,125800,300202690,10140,10140,10140,10140,1
|
|
20240322,125700,300192550,10150,10150,10150,10150,282
|
|
20240322,125600,297330250,10150,10150,10150,10150,1
|
|
20240322,125500,297320100,10150,10150,10150,10150,1
|
|
20240322,125400,297309950,10140,10140,10140,10140,97
|
|
20240322,125300,296326370,10140,10140,10140,10140,1
|
|
20240322,125200,296316230,10140,10140,10140,10140,0
|
|
20240322,125100,296316230,10140,10140,10140,10140,20
|
|
20240322,125000,296113430,10140,10140,10140,10140,0
|
|
20240322,124900,296113430,10140,10140,10140,10140,453
|
|
20240322,124800,291520010,10140,10140,10140,10140,0
|
|
20240322,124700,291520010,10140,10140,10140,10140,10
|
|
20240322,124600,291418610,10140,10150,10150,10140,103
|
|
20240322,124500,290374160,10150,10150,10150,10150,2
|
|
20240322,124400,290353860,10140,10140,10140,10140,0
|
|
20240322,124300,290353860,10140,10140,10140,10140,0
|
|
20240322,124200,290353860,10140,10140,10140,10140,49
|
|
20240322,124100,289857000,10140,10140,10140,10140,50
|
|
20240322,124000,289350000,10140,10140,10140,10140,0
|
|
20240322,123900,289350000,10140,10140,10140,10140,0
|
|
20240322,123800,289350000,10140,10140,10140,10140,0
|
|
20240322,123700,289350000,10140,10140,10140,10140,0
|
|
20240322,123600,289350000,10140,10140,10140,10140,20
|
|
20240322,123500,289147200,10140,10150,10150,10140,18
|
|
20240322,123400,288964580,10140,10140,10140,10140,10
|
|
20240322,123300,288863180,10140,10140,10140,10140,1
|
|
20240322,123200,288853040,10140,10140,10140,10140,300
|
|
20240322,123100,285811040,10150,10150,10150,10150,59
|
|
20240322,123000,285212190,10150,10150,10150,10150,0
|
|
20240322,122900,285212190,10150,10150,10150,10150,0
|
|
20240322,122800,285212190,10150,10150,10150,10150,0
|
|
20240322,122700,285212190,10150,10150,10150,10150,1
|
|
20240322,122600,285202040,10150,10150,10150,10150,0
|
|
20240322,122500,285202040,10150,10150,10150,10150,0
|
|
20240322,122400,285202040,10150,10150,10150,10150,0
|
|
20240322,122300,285202040,10150,10150,10150,10150,0
|
|
20240322,122200,285202040,10150,10150,10150,10150,4
|
|
20240322,122100,285161440,10140,10140,10140,10140,0
|
|
20240322,122000,285161440,10140,10140,10140,10140,0
|
|
20240322,121900,285161440,10140,10140,10140,10140,0
|
|
20240322,121800,285161440,10140,10140,10140,10140,0
|
|
20240322,121700,285161440,10140,10140,10140,10140,500
|
|
20240322,121600,280091440,10140,10140,10140,10140,8
|
|
20240322,121500,280010320,10140,10140,10140,10140,0
|
|
20240322,121400,280010320,10140,10140,10140,10140,0
|
|
20240322,121300,280010320,10140,10140,10140,10140,114
|
|
20240322,121200,278854360,10140,10140,10140,10140,0
|
|
20240322,121100,278854360,10140,10140,10140,10140,19
|
|
20240322,121000,278661700,10140,10150,10150,10140,480
|
|
20240322,120900,273793800,10160,10160,10160,10160,5
|
|
20240322,120800,273743000,10160,10160,10160,10160,100
|
|
20240322,120700,272727000,10160,10160,10160,10160,0
|
|
20240322,120600,272727000,10160,10160,10160,10160,1
|
|
20240322,120500,272716840,10160,10160,10160,10160,0
|
|
20240322,120400,272716840,10160,10160,10160,10160,37
|
|
20240322,120300,272340920,10160,10160,10160,10160,0
|
|
20240322,120200,272340920,10160,10160,10160,10160,0
|
|
20240322,120100,272340920,10160,10160,10160,10160,0
|
|
20240322,120000,272340920,10160,10160,10160,10160,0
|
|
20240322,115900,272340920,10160,10160,10160,10160,1
|
|
20240322,115800,272330760,10140,10140,10140,10140,0
|
|
20240322,115700,272330760,10140,10150,10150,10140,10
|
|
20240322,115600,272229290,10140,10140,10140,10140,0
|
|
20240322,115500,272229290,10140,10140,10140,10140,1
|
|
20240322,115400,272219150,10160,10160,10160,10160,0
|
|
20240322,115300,272219150,10160,10150,10160,10150,500
|
|
20240322,115200,267140860,10150,10150,10150,10150,5
|
|
20240322,115100,267090110,10150,10150,10150,10150,0
|
|
20240322,115000,267090110,10150,10150,10150,10150,60
|
|
20240322,114900,266481110,10150,10150,10150,10150,30
|
|
20240322,114800,266176610,10150,10140,10150,10140,1048
|
|
20240322,114700,255549690,10140,10140,10140,10140,24
|
|
20240322,114600,255306330,10140,10140,10140,10140,0
|
|
20240322,114500,255306330,10140,10140,10140,10140,1
|
|
20240322,114400,255296190,10150,10150,10150,10150,0
|
|
20240322,114300,255296190,10150,10140,10150,10140,38
|
|
20240322,114200,254910780,10140,10140,10140,10140,5
|
|
20240322,114100,254860080,10150,10150,10150,10150,144
|
|
20240322,114000,253398480,10140,10140,10140,10140,148
|
|
20240322,113900,251897760,10130,10130,10130,10130,126
|
|
20240322,113800,250621380,10140,10140,10140,10140,0
|
|
20240322,113700,250621380,10140,10140,10140,10140,50
|
|
20240322,113600,250114380,10130,10130,10130,10130,0
|
|
20240322,113500,250114380,10130,10130,10130,10130,20
|
|
20240322,113400,249911780,10130,10130,10130,10130,10
|
|
20240322,113300,249810480,10130,10130,10130,10130,0
|
|
20240322,113200,249810480,10130,10130,10130,10130,4
|
|
20240322,113100,249769960,10130,10130,10130,10130,69
|
|
20240322,113000,249070990,10130,10130,10130,10130,10
|
|
20240322,112900,248969690,10130,10130,10130,10130,0
|
|
20240322,112800,248969690,10130,10130,10130,10130,0
|
|
20240322,112700,248969690,10130,10130,10130,10130,166
|
|
20240322,112600,247288110,10130,10130,10130,10130,7
|
|
20240322,112500,247217200,10130,10130,10130,10130,0
|
|
20240322,112400,247217200,10130,10130,10130,10130,1
|
|
20240322,112300,247207070,10130,10130,10130,10130,0
|
|
20240322,112200,247207070,10130,10130,10130,10130,0
|
|
20240322,112100,247207070,10130,10130,10130,10130,1
|
|
20240322,112000,247196940,10130,10130,10130,10130,1
|
|
20240322,111900,247186810,10130,10130,10130,10130,0
|
|
20240322,111800,247186810,10130,10130,10130,10130,0
|
|
20240322,111700,247186810,10130,10130,10130,10130,0
|
|
20240322,111600,247186810,10130,10130,10130,10130,55
|
|
20240322,111500,246629660,10110,10110,10110,10110,0
|
|
20240322,111400,246629660,10110,10110,10110,10110,119
|
|
20240322,111300,245426570,10120,10140,10140,10120,1043
|
|
20240322,111200,234855490,10150,10150,10150,10150,0
|
|
20240322,111100,234855490,10150,10150,10150,10150,193
|
|
20240322,111000,232896540,10150,10150,10150,10150,31
|
|
20240322,110900,232581890,10160,10160,10160,10160,5
|
|
20240322,110800,232531090,10170,10150,10170,10150,3069
|
|
20240322,110700,201378630,10150,10140,10150,10140,1302
|
|
20240322,110600,188175160,10130,10130,10130,10130,260
|
|
20240322,110500,185541360,10130,10130,10130,10130,144
|
|
20240322,110400,184082640,10120,10120,10120,10120,1000
|
|
20240322,110300,173962640,10130,10130,10130,10130,0
|
|
20240322,110200,173962640,10130,10130,10130,10130,920
|
|
20240322,110100,164643040,10120,10120,10120,10120,10
|
|
20240322,110000,164541840,10120,10120,10120,10120,35
|
|
20240322,105900,164187640,10120,10120,10120,10120,5
|
|
20240322,105800,164137040,10120,10120,10120,10120,122
|
|
20240322,105700,162902400,10130,10130,10130,10130,0
|
|
20240322,105600,162902400,10130,10130,10130,10130,0
|
|
20240322,105500,162902400,10130,10130,10130,10130,0
|
|
20240322,105400,162902400,10130,10130,10130,10130,0
|
|
20240322,105300,162902400,10130,10130,10130,10130,0
|
|
20240322,105200,162902400,10130,10130,10130,10130,152
|
|
20240322,105100,161362640,10130,10130,10130,10130,9
|
|
20240322,105000,161271470,10140,10140,10140,10140,1
|
|
20240322,104900,161261330,10140,10130,10140,10130,1694
|
|
20240322,104800,144088060,10130,10140,10140,10130,632
|
|
20240322,104700,137685690,10140,10140,10140,10140,100
|
|
20240322,104600,136671690,10130,10140,10140,10130,31
|
|
20240322,104500,136357650,10130,10130,10130,10130,30
|
|
20240322,104400,136053750,10130,10130,10130,10130,100
|
|
20240322,104300,135040750,10130,10130,10130,10130,0
|
|
20240322,104200,135040750,10130,10140,10140,10130,1010
|
|
20240322,104100,124809350,10140,10140,10140,10140,129
|
|
20240322,104000,123501290,10130,10130,10130,10130,101
|
|
20240322,103900,122478160,10140,10140,10140,10140,0
|
|
20240322,103800,122478160,10140,10140,10140,10140,1
|
|
20240322,103700,122468020,10140,10140,10140,10140,0
|
|
20240322,103600,122468020,10140,10150,10150,10140,124
|
|
20240322,103500,121210650,10140,10140,10140,10140,30
|
|
20240322,103400,120906450,10150,10150,10150,10150,0
|
|
20240322,103300,120906450,10150,10140,10150,10140,11
|
|
20240322,103200,120794900,10140,10150,10150,10140,102
|
|
20240322,103100,119760520,10150,10140,10150,10140,51
|
|
20240322,103000,119243290,10140,10120,10140,10120,227
|
|
20240322,102900,116942750,10130,10140,10140,10130,113
|
|
20240322,102800,115797060,10120,10110,10130,10110,3602
|
|
20240322,102700,79351180,10100,10100,10100,10100,0
|
|
20240322,102600,79351180,10100,10100,10100,10100,1000
|
|
20240322,102500,69251180,10100,10100,10100,10100,384
|
|
20240322,102400,65372780,10100,10100,10100,10100,120
|
|
20240322,102300,64160780,10100,10100,10100,10100,0
|
|
20240322,102200,64160780,10100,10100,10100,10100,0
|
|
20240322,102100,64160780,10100,10100,10100,10100,0
|
|
20240322,102000,64160780,10100,10100,10100,10100,10
|
|
20240322,101900,64059780,10100,10100,10100,10100,36
|
|
20240322,101800,63696180,10100,10090,10100,10090,347
|
|
20240322,101700,60194450,10090,10090,10090,10090,149
|
|
20240322,101600,58691040,10090,10090,10090,10090,0
|
|
20240322,101500,58691040,10090,10100,10100,10090,2
|
|
20240322,101400,58670850,10100,10100,10100,10100,9
|
|
20240322,101300,58579950,10080,10080,10080,10080,0
|
|
20240322,101200,58579950,10080,10080,10080,10080,0
|
|
20240322,101100,58579950,10080,10080,10080,10080,568
|
|
20240322,101000,52854510,10080,10080,10080,10080,101
|
|
20240322,100900,51836430,10090,10090,10090,10090,0
|
|
20240322,100800,51836430,10090,10090,10090,10090,1
|
|
20240322,100700,51826340,10090,10090,10090,10090,0
|
|
20240322,100600,51826340,10090,10090,10090,10090,1
|
|
20240322,100500,51816250,10090,10090,10090,10090,0
|
|
20240322,100400,51816250,10090,10090,10090,10090,5
|
|
20240322,100300,51765800,10080,10080,10080,10080,0
|
|
20240322,100200,51765800,10080,10080,10080,10080,296
|
|
20240322,100100,48782120,10080,10080,10080,10080,92
|
|
20240322,100000,47854760,10070,10070,10070,10070,0
|
|
20240322,095900,47854760,10070,10070,10070,10070,40
|
|
20240322,095800,47451960,10080,10080,10080,10080,0
|
|
20240322,095700,47451960,10080,10080,10080,10080,90
|
|
20240322,095600,46544760,10080,10080,10080,10080,10
|
|
20240322,095500,46443960,10080,10080,10080,10080,0
|
|
20240322,095400,46443960,10080,10080,10080,10080,0
|
|
20240322,095300,46443960,10080,10080,10080,10080,0
|
|
20240322,095200,46443960,10080,10080,10080,10080,0
|
|
20240322,095100,46443960,10080,10080,10080,10080,0
|
|
20240322,095000,46443960,10080,10080,10080,10080,37
|
|
20240322,094900,46071000,10070,10070,10070,10070,0
|
|
20240322,094800,46071000,10070,10070,10070,10070,31
|
|
20240322,094700,45758830,10070,10080,10080,10070,568
|
|
20240322,094600,40035900,10090,10090,10090,10090,0
|
|
20240322,094500,40035900,10090,10090,10090,10090,235
|
|
20240322,094400,37664750,10090,10090,10090,10090,10
|
|
20240322,094300,37563850,10100,10100,10100,10100,3
|
|
20240322,094200,37533550,10090,10090,10090,10090,0
|
|
20240322,094100,37533550,10090,10090,10090,10090,0
|
|
20240322,094000,37533550,10090,10090,10090,10090,0
|
|
20240322,093900,37533550,10090,10090,10090,10090,73
|
|
20240322,093800,36796980,10100,10100,10100,10100,7
|
|
20240322,093700,36726280,10100,10100,10100,10100,2
|
|
20240322,093600,36706080,10090,10090,10090,10090,0
|
|
20240322,093500,36706080,10090,10090,10090,10090,0
|
|
20240322,093400,36706080,10090,10090,10090,10090,0
|
|
20240322,093300,36706080,10090,10090,10090,10090,0
|
|
20240322,093200,36706080,10090,10090,10090,10090,0
|
|
20240322,093100,36706080,10090,10090,10090,10090,65
|
|
20240322,093000,36050230,10080,10090,10090,10080,322
|
|
20240322,092900,32804460,10090,10100,10100,10090,602
|
|
20240322,092800,26730260,10100,10100,10100,10100,0
|
|
20240322,092700,26730260,10100,10100,10100,10100,10
|
|
20240322,092600,26629260,10100,10100,10100,10100,0
|
|
20240322,092500,26629260,10100,10100,10100,10100,0
|
|
20240322,092400,26629260,10100,10100,10100,10100,130
|
|
20240322,092300,25316260,10090,10090,10090,10090,1
|
|
20240322,092200,25306170,10090,10090,10090,10090,0
|
|
20240322,092100,25306170,10090,10090,10090,10090,5
|
|
20240322,092000,25255720,10070,10070,10070,10070,0
|
|
20240322,091900,25255720,10070,10070,10070,10070,273
|
|
20240322,091800,22506610,10090,10080,10090,10080,1228
|
|
20240322,091700,10126090,10090,10090,10090,10090,0
|
|
20240322,091600,10126090,10090,10090,10090,10090,1
|
|
20240322,091500,10116000,10090,10090,10090,10090,100
|
|
20240322,091400,9107000,10090,10080,10090,10070,117
|
|
20240322,091300,7928650,10090,10090,10090,10090,1
|
|
20240322,091200,7918560,10090,10090,10090,10090,1
|
|
20240322,091100,7908470,10080,10080,10080,10080,0
|
|
20240322,091000,7908470,10080,10080,10080,10080,1
|
|
20240322,090900,7898390,10100,10100,10100,10100,0
|
|
20240322,090800,7898390,10100,10090,10110,10090,301
|
|
20240322,090700,4856600,10080,10070,10080,10070,12
|
|
20240322,090600,4735740,10080,10090,10090,10080,3
|
|
20240322,090500,4705480,10060,10060,10060,10060,0
|
|
20240322,090400,4705480,10060,10060,10060,10060,0
|
|
20240322,090300,4705480,10060,10100,10110,10060,165
|
|
20240322,090200,3039020,10100,10090,10100,10090,212
|
|
20240322,090100,898010,10090,10090,10090,10090,81
|
|
20240322,090000,80720,10090,10090,10090,10090,8
|