577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,183400,879796090,10180,10180,10180,10180,1553
|
|
20240326,183300,879796090,10180,10180,10180,10180,0
|
|
20240326,183200,879796090,10180,10180,10180,10180,0
|
|
20240326,183100,879796090,10180,10180,10180,10180,0
|
|
20240326,183000,879796090,10180,10180,10180,10180,0
|
|
20240326,182900,879796090,10180,10180,10180,10180,0
|
|
20240326,182800,879796090,10180,10180,10180,10180,0
|
|
20240326,182700,879796090,10180,10180,10180,10180,0
|
|
20240326,182600,879796090,10180,10180,10180,10180,0
|
|
20240326,182500,879796090,10180,10180,10180,10180,0
|
|
20240326,182400,879796090,10180,10180,10180,10180,0
|
|
20240326,182300,879796090,10180,10180,10180,10180,0
|
|
20240326,182200,879796090,10180,10180,10180,10180,0
|
|
20240326,182100,879796090,10180,10180,10180,10180,0
|
|
20240326,182000,879796090,10180,10180,10180,10180,0
|
|
20240326,181900,879796090,10180,10180,10180,10180,0
|
|
20240326,181800,879796090,10180,10180,10180,10180,0
|
|
20240326,181700,879796090,10180,10180,10180,10180,0
|
|
20240326,181600,879796090,10180,10180,10180,10180,0
|
|
20240326,181500,879796090,10180,10180,10180,10180,0
|
|
20240326,181400,879796090,10180,10180,10180,10180,0
|
|
20240326,181300,879796090,10180,10180,10180,10180,0
|
|
20240326,181200,879796090,10180,10180,10180,10180,0
|
|
20240326,181100,879796090,10180,10180,10180,10180,0
|
|
20240326,181000,879796090,10180,10180,10180,10180,0
|
|
20240326,180900,879796090,10180,10180,10180,10180,0
|
|
20240326,180800,879796090,10180,10180,10180,10180,0
|
|
20240326,180700,879796090,10180,10180,10180,10180,0
|
|
20240326,180600,879796090,10180,10180,10180,10180,0
|
|
20240326,180500,879796090,10180,10180,10180,10180,0
|
|
20240326,180400,879796090,10180,10180,10180,10180,1553
|
|
20240326,180300,879796090,10180,10180,10180,10180,0
|
|
20240326,180200,879796090,10180,10180,10180,10180,0
|
|
20240326,180100,879796090,10180,10180,10180,10180,0
|
|
20240326,180000,879796090,10180,10180,10180,10180,0
|
|
20240326,175900,879796090,10180,10180,10180,10180,0
|
|
20240326,175800,879796090,10180,10180,10180,10180,0
|
|
20240326,175700,879796090,10180,10180,10180,10180,0
|
|
20240326,175600,879796090,10180,10180,10180,10180,0
|
|
20240326,175500,879796090,10180,10180,10180,10180,0
|
|
20240326,175400,879796090,10180,10180,10180,10180,0
|
|
20240326,175300,879796090,10180,10180,10180,10180,0
|
|
20240326,175200,879796090,10180,10180,10180,10180,0
|
|
20240326,175100,879796090,10180,10180,10180,10180,0
|
|
20240326,175000,879796090,10180,10180,10180,10180,0
|
|
20240326,174900,879796090,10180,10180,10180,10180,0
|
|
20240326,174800,879796090,10180,10180,10180,10180,0
|
|
20240326,174700,879796090,10180,10180,10180,10180,0
|
|
20240326,174600,879796090,10180,10180,10180,10180,0
|
|
20240326,174500,879796090,10180,10180,10180,10180,0
|
|
20240326,174400,879796090,10180,10180,10180,10180,0
|
|
20240326,174300,879796090,10180,10180,10180,10180,0
|
|
20240326,174200,879796090,10180,10180,10180,10180,0
|
|
20240326,174100,879796090,10180,10180,10180,10180,0
|
|
20240326,174000,879796090,10180,10180,10180,10180,0
|
|
20240326,173900,879796090,10180,10180,10180,10180,0
|
|
20240326,173800,879796090,10180,10180,10180,10180,0
|
|
20240326,173700,879796090,10180,10180,10180,10180,0
|
|
20240326,173600,879796090,10180,10180,10180,10180,0
|
|
20240326,173500,879796090,10180,10180,10180,10180,0
|
|
20240326,173400,879796090,10180,10180,10180,10180,1553
|
|
20240326,173300,879796090,10180,10180,10180,10180,0
|
|
20240326,173200,879796090,10180,10180,10180,10180,0
|
|
20240326,173100,879796090,10180,10180,10180,10180,0
|
|
20240326,173000,879796090,10180,10180,10180,10180,0
|
|
20240326,172900,879796090,10180,10180,10180,10180,0
|
|
20240326,172800,879796090,10180,10180,10180,10180,0
|
|
20240326,172700,879796090,10180,10180,10180,10180,0
|
|
20240326,172600,879796090,10180,10180,10180,10180,0
|
|
20240326,172500,879796090,10180,10180,10180,10180,0
|
|
20240326,172400,879796090,10180,10180,10180,10180,0
|
|
20240326,172300,879796090,10180,10180,10180,10180,0
|
|
20240326,172200,879796090,10180,10180,10180,10180,0
|
|
20240326,172100,879796090,10180,10180,10180,10180,0
|
|
20240326,172000,879796090,10180,10180,10180,10180,0
|
|
20240326,171900,879796090,10180,10180,10180,10180,0
|
|
20240326,171800,879796090,10180,10180,10180,10180,0
|
|
20240326,171700,879796090,10180,10180,10180,10180,0
|
|
20240326,171600,879796090,10180,10180,10180,10180,0
|
|
20240326,171500,879796090,10180,10180,10180,10180,0
|
|
20240326,171400,879796090,10180,10180,10180,10180,0
|
|
20240326,171300,879796090,10180,10180,10180,10180,0
|
|
20240326,171200,879796090,10180,10180,10180,10180,0
|
|
20240326,171100,879796090,10180,10180,10180,10180,0
|
|
20240326,171000,879796090,10180,10180,10180,10180,0
|
|
20240326,170900,879796090,10180,10180,10180,10180,0
|
|
20240326,170800,879796090,10180,10180,10180,10180,0
|
|
20240326,170700,879796090,10180,10180,10180,10180,0
|
|
20240326,170600,879796090,10180,10180,10180,10180,0
|
|
20240326,170500,879796090,10180,10180,10180,10180,0
|
|
20240326,170400,879796090,10180,10180,10180,10180,1553
|
|
20240326,170300,879796090,10180,10180,10180,10180,0
|
|
20240326,170200,879796090,10180,10180,10180,10180,0
|
|
20240326,170100,879796090,10180,10180,10180,10180,0
|
|
20240326,170000,879796090,10180,10180,10180,10180,0
|
|
20240326,165900,879796090,10180,10180,10180,10180,0
|
|
20240326,165800,879796090,10180,10180,10180,10180,0
|
|
20240326,165700,879796090,10180,10180,10180,10180,0
|
|
20240326,165600,879796090,10180,10180,10180,10180,0
|
|
20240326,165500,879796090,10180,10180,10180,10180,0
|
|
20240326,165400,879796090,10180,10180,10180,10180,0
|
|
20240326,165300,879796090,10180,10180,10180,10180,0
|
|
20240326,165200,879796090,10180,10180,10180,10180,0
|
|
20240326,165100,879796090,10180,10180,10180,10180,0
|
|
20240326,165000,879796090,10180,10180,10180,10180,0
|
|
20240326,164900,879796090,10180,10180,10180,10180,0
|
|
20240326,164800,879796090,10180,10180,10180,10180,0
|
|
20240326,164700,879796090,10180,10180,10180,10180,0
|
|
20240326,164600,879796090,10180,10180,10180,10180,0
|
|
20240326,164500,879796090,10180,10180,10180,10180,0
|
|
20240326,164400,879796090,10180,10180,10180,10180,0
|
|
20240326,164300,879796090,10180,10180,10180,10180,0
|
|
20240326,164200,879796090,10180,10180,10180,10180,0
|
|
20240326,164100,879796090,10180,10180,10180,10180,0
|
|
20240326,164000,879796090,10180,10180,10180,10180,0
|
|
20240326,163900,879796090,10180,10180,10180,10180,0
|
|
20240326,163800,879796090,10180,10180,10180,10180,0
|
|
20240326,163700,879796090,10180,10180,10180,10180,0
|
|
20240326,163600,879796090,10180,10180,10180,10180,0
|
|
20240326,163500,879796090,10180,10180,10180,10180,0
|
|
20240326,163400,879796090,10180,10180,10180,10180,1553
|
|
20240326,163300,879796090,10180,10180,10180,10180,0
|
|
20240326,163200,879796090,10180,10180,10180,10180,0
|
|
20240326,163100,879796090,10180,10180,10180,10180,0
|
|
20240326,163000,879796090,10180,10180,10180,10180,0
|
|
20240326,162900,879796090,10180,10180,10180,10180,0
|
|
20240326,162800,879796090,10180,10180,10180,10180,0
|
|
20240326,162700,879796090,10180,10180,10180,10180,0
|
|
20240326,162600,879796090,10180,10180,10180,10180,0
|
|
20240326,162500,879796090,10180,10180,10180,10180,0
|
|
20240326,162400,879796090,10180,10180,10180,10180,0
|
|
20240326,162300,879796090,10180,10180,10180,10180,0
|
|
20240326,162200,879796090,10180,10180,10180,10180,0
|
|
20240326,162100,879796090,10180,10180,10180,10180,0
|
|
20240326,162000,879796090,10180,10180,10180,10180,0
|
|
20240326,161900,879796090,10180,10180,10180,10180,0
|
|
20240326,161800,879796090,10180,10180,10180,10180,0
|
|
20240326,161700,879796090,10180,10180,10180,10180,0
|
|
20240326,161600,879796090,10180,10180,10180,10180,0
|
|
20240326,161500,879796090,10180,10180,10180,10180,0
|
|
20240326,161400,879796090,10180,10180,10180,10180,0
|
|
20240326,161300,879796090,10180,10180,10180,10180,0
|
|
20240326,161200,879796090,10180,10180,10180,10180,0
|
|
20240326,161100,879796090,10180,10180,10180,10180,0
|
|
20240326,161000,879796090,10180,10180,10180,10180,0
|
|
20240326,160900,879796090,10180,10180,10180,10180,0
|
|
20240326,160800,879796090,10180,10180,10180,10180,0
|
|
20240326,160700,879796090,10180,10180,10180,10180,0
|
|
20240326,160600,879796090,10180,10180,10180,10180,0
|
|
20240326,160500,879796090,10180,10180,10180,10180,0
|
|
20240326,160400,879796090,10180,10180,10180,10180,1553
|
|
20240326,160300,879796090,10180,10180,10180,10180,0
|
|
20240326,160200,879796090,10180,10180,10180,10180,0
|
|
20240326,160100,879796090,10180,10180,10180,10180,0
|
|
20240326,160000,879796090,10180,10180,10180,10180,0
|
|
20240326,155900,879796090,10180,10180,10180,10180,0
|
|
20240326,155800,879796090,10180,10180,10180,10180,0
|
|
20240326,155700,879796090,10180,10180,10180,10180,0
|
|
20240326,155600,879796090,10180,10180,10180,10180,0
|
|
20240326,155500,879796090,10180,10180,10180,10180,0
|
|
20240326,155400,879796090,10180,10180,10180,10180,0
|
|
20240326,155300,879796090,10180,10180,10180,10180,0
|
|
20240326,155200,879796090,10180,10180,10180,10180,0
|
|
20240326,155100,879796090,10180,10180,10180,10180,0
|
|
20240326,155000,879796090,10180,10180,10180,10180,0
|
|
20240326,154900,879796090,10180,10180,10180,10180,0
|
|
20240326,154800,879796090,10180,10180,10180,10180,0
|
|
20240326,154700,879796090,10180,10180,10180,10180,0
|
|
20240326,154600,879796090,10180,10180,10180,10180,0
|
|
20240326,154500,879796090,10180,10180,10180,10180,0
|
|
20240326,154400,879796090,10180,10180,10180,10180,0
|
|
20240326,154300,879796090,10180,10180,10180,10180,0
|
|
20240326,154200,879796090,10180,10180,10180,10180,0
|
|
20240326,154100,879796090,10180,10180,10180,10180,0
|
|
20240326,154000,879796090,10180,10180,10180,10180,0
|
|
20240326,153900,879796090,10180,10180,10180,10180,0
|
|
20240326,153800,879796090,10180,10180,10180,10180,0
|
|
20240326,153700,879796090,10180,10180,10180,10180,0
|
|
20240326,153600,879796090,10180,10180,10180,10180,0
|
|
20240326,153500,879796090,10180,10180,10180,10180,0
|
|
20240326,153400,879796090,10180,10180,10180,10180,1553
|
|
20240326,153300,879796090,10180,10180,10180,10180,0
|
|
20240326,153200,879796090,10180,10180,10180,10180,0
|
|
20240326,153100,879796090,10180,10180,10180,10180,0
|
|
20240326,153000,879796090,10180,10180,10180,10180,1553
|
|
20240326,152900,863986550,10160,10160,10160,10160,0
|
|
20240326,152800,863986550,10160,10160,10160,10160,0
|
|
20240326,152700,863986550,10160,10160,10160,10160,0
|
|
20240326,152600,863986550,10160,10160,10160,10160,0
|
|
20240326,152500,863986550,10160,10160,10160,10160,0
|
|
20240326,152400,863986550,10160,10160,10160,10160,0
|
|
20240326,152300,863986550,10160,10160,10160,10160,0
|
|
20240326,152200,863986550,10160,10160,10160,10160,0
|
|
20240326,152100,863986550,10160,10160,10160,10160,0
|
|
20240326,152000,863986550,10160,10160,10160,10160,0
|
|
20240326,151900,863986550,10160,10150,10160,10140,173
|
|
20240326,151800,862231600,10160,10160,10160,10150,127
|
|
20240326,151700,860942290,10150,10150,10150,10150,115
|
|
20240326,151600,859775040,10150,10150,10150,10150,25
|
|
20240326,151500,859521290,10150,10150,10150,10150,0
|
|
20240326,151400,859521290,10150,10150,10150,10150,174
|
|
20240326,151300,857755190,10140,10140,10140,10140,0
|
|
20240326,151200,857755190,10140,10140,10140,10140,0
|
|
20240326,151100,857755190,10140,10140,10140,10140,20
|
|
20240326,151000,857552390,10160,10140,10160,10140,23
|
|
20240326,150900,857319130,10140,10140,10140,10140,0
|
|
20240326,150800,857319130,10140,10140,10140,10140,0
|
|
20240326,150700,857319130,10140,10140,10140,10140,162
|
|
20240326,150600,855676450,10140,10140,10140,10140,0
|
|
20240326,150500,855676450,10140,10150,10150,10140,2898
|
|
20240326,150400,826290630,10150,10140,10150,10140,87
|
|
20240326,150300,825407830,10140,10150,10150,10140,156
|
|
20240326,150200,823825840,10180,10180,10180,10180,0
|
|
20240326,150100,823825840,10180,10180,10180,10180,0
|
|
20240326,150000,823825840,10180,10180,10180,10180,0
|
|
20240326,145900,823825840,10180,10180,10180,10180,0
|
|
20240326,145800,823825840,10180,10180,10180,10180,50
|
|
20240326,145700,823316840,10180,10180,10180,10180,4
|
|
20240326,145600,823276120,10180,10180,10180,10180,0
|
|
20240326,145500,823276120,10180,10140,10180,10140,37
|
|
20240326,145400,822900880,10140,10140,10140,10140,0
|
|
20240326,145300,822900880,10140,10140,10150,10140,695
|
|
20240326,145200,815853560,10140,10140,10140,10140,350
|
|
20240326,145100,812304560,10150,10150,10150,10150,0
|
|
20240326,145000,812304560,10150,10150,10150,10150,51
|
|
20240326,144900,811786910,10150,10150,10150,10150,0
|
|
20240326,144800,811786910,10150,10140,10150,10140,632
|
|
20240326,144700,805378110,10150,10150,10150,10150,66
|
|
20240326,144600,804708210,10150,10150,10150,10150,0
|
|
20240326,144500,804708210,10150,10140,10180,10130,2240
|
|
20240326,144400,782012560,10170,10170,10170,10170,3
|
|
20240326,144300,781982050,10180,10160,10180,10150,77
|
|
20240326,144200,781200380,10140,10140,10160,10140,634
|
|
20240326,144100,774771580,10160,10140,10160,10140,43
|
|
20240326,144000,774335520,10140,10140,10140,10140,117
|
|
20240326,143900,773149140,10140,10140,10140,10130,320
|
|
20240326,143800,769905020,10140,10150,10150,10140,966
|
|
20240326,143700,760103550,10150,10150,10150,10150,74
|
|
20240326,143600,759352450,10150,10150,10150,10150,445
|
|
20240326,143500,754835700,10150,10150,10150,10150,0
|
|
20240326,143400,754835700,10150,10150,10150,10150,0
|
|
20240326,143300,754835700,10150,10150,10150,10150,100
|
|
20240326,143200,753820700,10160,10160,10160,10160,1
|
|
20240326,143100,753810540,10150,10150,10150,10150,0
|
|
20240326,143000,753810540,10150,10150,10150,10150,6
|
|
20240326,142900,753749640,10140,10140,10140,10140,0
|
|
20240326,142800,753749640,10140,10140,10140,10140,63
|
|
20240326,142700,753110820,10140,10140,10140,10140,97
|
|
20240326,142600,752127240,10150,10150,10150,10150,104
|
|
20240326,142500,751071640,10130,10150,10150,10130,4428
|
|
20240326,142400,706174030,10160,10170,10170,10160,47
|
|
20240326,142300,705696500,10160,10160,10160,10160,0
|
|
20240326,142200,705696500,10160,10160,10160,10160,0
|
|
20240326,142100,705696500,10160,10160,10160,10160,0
|
|
20240326,142000,705696500,10160,10160,10160,10160,0
|
|
20240326,141900,705696500,10160,10160,10160,10160,0
|
|
20240326,141800,705696500,10160,10160,10160,10160,0
|
|
20240326,141700,705696500,10160,10160,10160,10160,5
|
|
20240326,141600,705645700,10160,10160,10160,10160,0
|
|
20240326,141500,705645700,10160,10160,10160,10160,0
|
|
20240326,141400,705645700,10160,10150,10160,10140,187
|
|
20240326,141300,703747740,10140,10150,10150,10140,25
|
|
20240326,141200,703494110,10140,10140,10140,10140,0
|
|
20240326,141100,703494110,10140,10140,10140,10140,188
|
|
20240326,141000,701587790,10140,10140,10140,10140,165
|
|
20240326,140900,699914690,10160,10160,10160,10160,49
|
|
20240326,140800,699416850,10140,10140,10140,10140,0
|
|
20240326,140700,699416850,10140,10140,10140,10140,50
|
|
20240326,140600,698909850,10140,10150,10160,10140,140
|
|
20240326,140500,697489470,10150,10150,10150,10150,60
|
|
20240326,140400,696880470,10150,10150,10150,10150,18
|
|
20240326,140300,696697770,10150,10150,10150,10150,0
|
|
20240326,140200,696697770,10150,10150,10150,10150,109
|
|
20240326,140100,695591420,10140,10140,10140,10140,0
|
|
20240326,140000,695591420,10140,10140,10140,10140,0
|
|
20240326,135900,695591420,10140,10140,10140,10140,0
|
|
20240326,135800,695591420,10140,10140,10140,10140,201
|
|
20240326,135700,693553280,10160,10160,10160,10160,35
|
|
20240326,135600,693197680,10160,10160,10160,10160,4
|
|
20240326,135500,693157040,10160,10160,10160,10160,1
|
|
20240326,135400,693146880,10140,10140,10140,10140,600
|
|
20240326,135300,687062880,10140,10140,10140,10140,5
|
|
20240326,135200,687012180,10150,10150,10150,10150,0
|
|
20240326,135100,687012180,10150,10150,10150,10150,0
|
|
20240326,135000,687012180,10150,10160,10160,10150,575
|
|
20240326,134900,681175920,10160,10170,10170,10160,370
|
|
20240326,134800,677415370,10180,10180,10180,10180,0
|
|
20240326,134700,677415370,10180,10180,10180,10180,0
|
|
20240326,134600,677415370,10180,10180,10180,10180,5
|
|
20240326,134500,677364470,10170,10170,10170,10170,0
|
|
20240326,134400,677364470,10170,10170,10170,10160,414
|
|
20240326,134300,673154240,10170,10170,10170,10170,0
|
|
20240326,134200,673154240,10170,10170,10170,10170,25
|
|
20240326,134100,672899990,10150,10150,10150,10150,1
|
|
20240326,134000,672889840,10150,10150,10150,10150,0
|
|
20240326,133900,672889840,10150,10150,10150,10150,63
|
|
20240326,133800,672250390,10170,10170,10170,10170,0
|
|
20240326,133700,672250390,10170,10160,10170,10160,5
|
|
20240326,133600,672199580,10160,10150,10160,10150,310
|
|
20240326,133500,669053070,10150,10150,10150,10150,100
|
|
20240326,133400,668038070,10150,10150,10150,10150,2
|
|
20240326,133300,668017770,10150,10150,10150,10150,0
|
|
20240326,133200,668017770,10150,10150,10150,10150,292
|
|
20240326,133100,665053970,10160,10160,10160,10160,10
|
|
20240326,133000,664952370,10160,10160,10170,10160,27
|
|
20240326,132900,664678040,10160,10160,10160,10160,105
|
|
20240326,132800,663611240,10160,10160,10160,10160,50
|
|
20240326,132700,663103240,10160,10160,10160,10160,12
|
|
20240326,132600,662981320,10160,10160,10160,10160,40
|
|
20240326,132500,662574920,10170,10170,10170,10170,1
|
|
20240326,132400,662564750,10160,10160,10160,10160,3
|
|
20240326,132300,662534270,10170,10170,10170,10170,1
|
|
20240326,132200,662524100,10150,10150,10150,10150,74
|
|
20240326,132100,661773000,10170,10170,10170,10150,212
|
|
20240326,132000,659617160,10150,10150,10150,10150,0
|
|
20240326,131900,659617160,10150,10150,10150,10150,0
|
|
20240326,131800,659617160,10150,10170,10170,10150,115
|
|
20240326,131700,658448520,10160,10160,10160,10160,0
|
|
20240326,131600,658448520,10160,10170,10170,10160,16
|
|
20240326,131500,658285940,10150,10150,10150,10150,0
|
|
20240326,131400,658285940,10150,10150,10150,10150,1
|
|
20240326,131300,658275790,10150,10150,10150,10150,0
|
|
20240326,131200,658275790,10150,10150,10150,10150,6
|
|
20240326,131100,658214890,10150,10150,10150,10150,99
|
|
20240326,131000,657210040,10150,10150,10150,10150,0
|
|
20240326,130900,657210040,10150,10150,10150,10150,1
|
|
20240326,130800,657199890,10180,10160,10180,10150,151
|
|
20240326,130700,655667100,10160,10160,10160,10160,60
|
|
20240326,130600,655057500,10190,10190,10190,10190,0
|
|
20240326,130500,655057500,10190,10190,10190,10190,0
|
|
20240326,130400,655057500,10190,10190,10190,10190,0
|
|
20240326,130300,655057500,10190,10190,10190,10190,1
|
|
20240326,130200,655047310,10190,10180,10190,10180,51
|
|
20240326,130100,654527650,10160,10160,10160,10160,50
|
|
20240326,130000,654019650,10190,10190,10190,10190,0
|
|
20240326,125900,654019650,10190,10190,10190,10190,0
|
|
20240326,125800,654019650,10190,10170,10190,10170,5
|
|
20240326,125700,653968720,10170,10170,10170,10170,1
|
|
20240326,125600,653958550,10170,10190,10190,10170,15
|
|
20240326,125500,653805900,10160,10160,10160,10160,181
|
|
20240326,125400,651966940,10190,10160,10190,10150,1890
|
|
20240326,125300,632764250,10160,10150,10160,10150,605
|
|
20240326,125200,626619350,10140,10150,10150,10140,585
|
|
20240326,125100,620687100,10160,10160,10160,10140,1051
|
|
20240326,125000,610028320,10160,10160,10160,10160,30
|
|
20240326,124900,609723520,10150,10160,10160,10150,495
|
|
20240326,124800,604698290,10160,10160,10160,10160,9
|
|
20240326,124700,604606850,10160,10190,10190,10160,90
|
|
20240326,124600,603690210,10190,10190,10190,10190,0
|
|
20240326,124500,603690210,10190,10190,10190,10190,242
|
|
20240326,124400,601224230,10180,10180,10180,10180,2964
|
|
20240326,124300,571050710,10190,10190,10190,10190,1
|
|
20240326,124200,571040520,10190,10180,10190,10180,61
|
|
20240326,124100,570419010,10190,10190,10190,10190,90
|
|
20240326,124000,569501910,10190,10190,10190,10190,500
|
|
20240326,123900,564406910,10190,10190,10190,10190,1
|
|
20240326,123800,564396720,10190,10190,10190,10190,3
|
|
20240326,123700,564366150,10190,10190,10190,10190,20
|
|
20240326,123600,564162350,10190,10190,10190,10190,1
|
|
20240326,123500,564152160,10190,10190,10190,10190,0
|
|
20240326,123400,564152160,10190,10160,10190,10160,357
|
|
20240326,123300,560525010,10190,10180,10190,10180,20
|
|
20240326,123200,560321400,10180,10180,10180,10180,1
|
|
20240326,123100,560311220,10190,10190,10190,10190,2
|
|
20240326,123000,560290840,10190,10190,10190,10190,5
|
|
20240326,122900,560239890,10190,10190,10190,10190,108
|
|
20240326,122800,559139370,10200,10200,10200,10200,1
|
|
20240326,122700,559129170,10200,10200,10200,10200,1
|
|
20240326,122600,559118970,10190,10190,10190,10190,20
|
|
20240326,122500,558915170,10190,10170,10190,10170,358
|
|
20240326,122400,555270750,10180,10180,10180,10180,0
|
|
20240326,122300,555270750,10180,10160,10180,10160,558
|
|
20240326,122200,549600980,10160,10160,10160,10160,13
|
|
20240326,122100,549468900,10150,10150,10150,10150,0
|
|
20240326,122000,549468900,10150,10150,10150,10150,49
|
|
20240326,121900,548971550,10140,10150,10150,10140,100
|
|
20240326,121800,547957240,10160,10160,10160,10160,0
|
|
20240326,121700,547957240,10160,10160,10160,10160,0
|
|
20240326,121600,547957240,10160,10160,10160,10160,0
|
|
20240326,121500,547957240,10160,10150,10160,10150,104
|
|
20240326,121400,546901570,10160,10160,10160,10160,0
|
|
20240326,121300,546901570,10160,10160,10160,10160,1
|
|
20240326,121200,546891410,10140,10140,10140,10140,0
|
|
20240326,121100,546891410,10140,10140,10140,10140,300
|
|
20240326,121000,543849410,10140,10150,10150,10140,3800
|
|
20240326,120900,505301640,10150,10150,10150,10150,49
|
|
20240326,120800,504804290,10150,10150,10150,10150,0
|
|
20240326,120700,504804290,10150,10150,10150,10150,0
|
|
20240326,120600,504804290,10150,10150,10150,10150,197
|
|
20240326,120500,502804740,10150,10150,10150,10150,0
|
|
20240326,120400,502804740,10150,10160,10160,10150,302
|
|
20240326,120300,499738420,10160,10160,10160,10160,0
|
|
20240326,120200,499738420,10160,10160,10160,10160,1
|
|
20240326,120100,499728260,10160,10160,10160,10160,0
|
|
20240326,120000,499728260,10160,10160,10160,10160,0
|
|
20240326,115900,499728260,10160,10160,10160,10160,0
|
|
20240326,115800,499728260,10160,10160,10160,10160,172
|
|
20240326,115700,497980740,10160,10160,10160,10160,0
|
|
20240326,115600,497980740,10160,10160,10160,10160,0
|
|
20240326,115500,497980740,10160,10160,10160,10160,1
|
|
20240326,115400,497970580,10170,10170,10170,10170,0
|
|
20240326,115300,497970580,10170,10160,10170,10160,2
|
|
20240326,115200,497950250,10160,10170,10170,10160,52
|
|
20240326,115100,497421920,10160,10170,10170,10160,43
|
|
20240326,115000,496985010,10160,10170,10170,10160,47
|
|
20240326,114900,496507480,10170,10170,10170,10170,0
|
|
20240326,114800,496507480,10170,10170,10170,10170,62
|
|
20240326,114700,495876940,10180,10180,10180,10180,0
|
|
20240326,114600,495876940,10180,10180,10180,10180,0
|
|
20240326,114500,495876940,10180,10180,10180,10180,0
|
|
20240326,114400,495876940,10180,10170,10180,10170,49
|
|
20240326,114300,495378510,10160,10160,10160,10160,192
|
|
20240326,114200,493427790,10160,10180,10180,10160,88
|
|
20240326,114100,492533690,10180,10180,10180,10180,0
|
|
20240326,114000,492533690,10180,10180,10180,10180,0
|
|
20240326,113900,492533690,10180,10160,10180,10160,11
|
|
20240326,113800,492421910,10160,10160,10160,10160,0
|
|
20240326,113700,492421910,10160,10160,10160,10160,0
|
|
20240326,113600,492421910,10160,10170,10170,10160,52
|
|
20240326,113500,491893410,10180,10180,10180,10180,0
|
|
20240326,113400,491893410,10180,10180,10180,10180,0
|
|
20240326,113300,491893410,10180,10180,10180,10180,0
|
|
20240326,113200,491893410,10180,10180,10180,10180,0
|
|
20240326,113100,491893410,10180,10180,10180,10180,0
|
|
20240326,113000,491893410,10180,10180,10180,10180,0
|
|
20240326,112900,491893410,10180,10180,10180,10180,0
|
|
20240326,112800,491893410,10180,10180,10190,10180,102
|
|
20240326,112700,490854550,10190,10190,10190,10190,30
|
|
20240326,112600,490548850,10190,10190,10190,10190,5
|
|
20240326,112500,490497900,10190,10190,10190,10190,0
|
|
20240326,112400,490497900,10190,10190,10190,10190,20
|
|
20240326,112300,490294100,10190,10190,10190,10190,1
|
|
20240326,112200,490283910,10190,10190,10190,10190,0
|
|
20240326,112100,490283910,10190,10190,10190,10190,0
|
|
20240326,112000,490283910,10190,10170,10190,10170,3
|
|
20240326,111900,490253380,10150,10160,10160,10150,216
|
|
20240326,111800,488059380,10170,10170,10170,10170,0
|
|
20240326,111700,488059380,10170,10170,10170,10170,0
|
|
20240326,111600,488059380,10170,10170,10170,10170,7
|
|
20240326,111500,487988190,10170,10180,10180,10170,192
|
|
20240326,111400,486034640,10180,10180,10180,10180,0
|
|
20240326,111300,486034640,10180,10180,10180,10180,10
|
|
20240326,111200,485932840,10190,10190,10190,10190,1
|
|
20240326,111100,485922650,10190,10190,10190,10190,0
|
|
20240326,111000,485922650,10190,10160,10190,10160,139
|
|
20240326,110900,484508970,10170,10170,10170,10170,10
|
|
20240326,110800,484407270,10170,10170,10170,10170,20
|
|
20240326,110700,484203870,10140,10140,10140,10140,0
|
|
20240326,110600,484203870,10140,10170,10170,10140,69
|
|
20240326,110500,483504180,10140,10150,10150,10140,1201
|
|
20240326,110400,471324030,10150,10150,10150,10150,1127
|
|
20240326,110300,459884980,10150,10150,10150,10150,1
|
|
20240326,110200,459874830,10150,10150,10150,10150,10
|
|
20240326,110100,459773330,10150,10160,10160,10150,162
|
|
20240326,110000,458128850,10160,10160,10160,10160,383
|
|
20240326,105900,454237570,10160,10160,10160,10160,8
|
|
20240326,105800,454156290,10160,10160,10160,10160,3
|
|
20240326,105700,454125810,10170,10170,10170,10170,0
|
|
20240326,105600,454125810,10170,10170,10170,10170,0
|
|
20240326,105500,454125810,10170,10170,10170,10170,32
|
|
20240326,105400,453800370,10170,10170,10170,10170,10
|
|
20240326,105300,453698670,10160,10160,10160,10160,134
|
|
20240326,105200,452337230,10160,10160,10160,10160,42
|
|
20240326,105100,451910510,10150,10150,10150,10150,0
|
|
20240326,105000,451910510,10150,10160,10160,10150,1058
|
|
20240326,104900,441167890,10160,10160,10160,10160,1000
|
|
20240326,104800,431007890,10170,10170,10170,10170,0
|
|
20240326,104700,431007890,10170,10170,10170,10170,0
|
|
20240326,104600,431007890,10170,10170,10170,10170,0
|
|
20240326,104500,431007890,10170,10180,10180,10170,147
|
|
20240326,104400,429512890,10180,10180,10180,10180,10
|
|
20240326,104300,429411090,10160,10160,10160,10160,2
|
|
20240326,104200,429390770,10180,10180,10180,10180,26
|
|
20240326,104100,429126090,10160,10150,10160,10150,138
|
|
20240326,104000,427724880,10160,10160,10160,10160,21
|
|
20240326,103900,427511520,10180,10180,10180,10180,0
|
|
20240326,103800,427511520,10180,10180,10180,10160,21
|
|
20240326,103700,427297760,10150,10150,10150,10150,0
|
|
20240326,103600,427297760,10150,10150,10150,10150,0
|
|
20240326,103500,427297760,10150,10150,10150,10150,0
|
|
20240326,103400,427297760,10150,10180,10180,10150,121
|
|
20240326,103300,426068680,10180,10180,10180,10180,2
|
|
20240326,103200,426048320,10190,10190,10190,10190,585
|
|
20240326,103100,420087170,10190,10190,10190,10190,10
|
|
20240326,103000,419985270,10190,10180,10190,10180,455
|
|
20240326,102900,415353270,10180,10180,10180,10180,0
|
|
20240326,102800,415353270,10180,10180,10180,10180,1
|
|
20240326,102700,415343090,10180,10180,10180,10180,0
|
|
20240326,102600,415343090,10180,10180,10180,10180,100
|
|
20240326,102500,414325090,10180,10180,10180,10180,10
|
|
20240326,102400,414223290,10140,10170,10170,10140,263
|
|
20240326,102300,411555930,10140,10140,10140,10140,0
|
|
20240326,102200,411555930,10140,10140,10140,10140,0
|
|
20240326,102100,411555930,10140,10170,10170,10140,1022
|
|
20240326,102000,401185480,10170,10170,10180,10170,72
|
|
20240326,101900,400453140,10170,10160,10170,10160,71
|
|
20240326,101800,399731080,10170,10170,10170,10170,110
|
|
20240326,101700,398612380,10170,10170,10170,10170,30
|
|
20240326,101600,398307280,10170,10170,10170,10170,1
|
|
20240326,101500,398297110,10150,10150,10150,10150,0
|
|
20240326,101400,398297110,10150,10150,10150,10150,0
|
|
20240326,101300,398297110,10150,10150,10150,10150,0
|
|
20240326,101200,398297110,10150,10170,10170,10150,166
|
|
20240326,101100,396611010,10170,10170,10170,10170,0
|
|
20240326,101000,396611010,10170,10170,10170,10170,10
|
|
20240326,100900,396509310,10150,10160,10160,10150,29
|
|
20240326,100800,396214860,10170,10150,10170,10150,110
|
|
20240326,100700,395098160,10170,10170,10170,10140,257
|
|
20240326,100600,392491170,10170,10150,10170,10140,265
|
|
20240326,100500,389802940,10150,10150,10150,10150,46
|
|
20240326,100400,389336040,10170,10150,10170,10150,9
|
|
20240326,100300,389244590,10150,10150,10150,10150,16
|
|
20240326,100200,389082190,10150,10160,10160,10150,40
|
|
20240326,100100,388675990,10180,10180,10180,10180,35
|
|
20240326,100000,388319690,10180,10150,10180,10140,423
|
|
20240326,095900,384023170,10150,10150,10150,10150,30
|
|
20240326,095800,383718670,10150,10160,10160,10150,313
|
|
20240326,095700,380541580,10160,10160,10180,10160,39
|
|
20240326,095600,380145320,10180,10180,10180,10180,0
|
|
20240326,095500,380145320,10180,10180,10180,10180,6
|
|
20240326,095400,380084240,10180,10180,10180,10180,0
|
|
20240326,095300,380084240,10180,10180,10180,10180,0
|
|
20240326,095200,380084240,10180,10170,10180,10170,1641
|
|
20240326,095100,363395260,10140,10160,10170,10140,638
|
|
20240326,095000,356910840,10150,10160,10160,10150,1168
|
|
20240326,094900,345053960,10170,10160,10180,10160,118
|
|
20240326,094800,343853880,10170,10170,10170,10170,53
|
|
20240326,094700,343314870,10170,10180,10180,10170,51
|
|
20240326,094600,342796190,10190,10190,10190,10190,12
|
|
20240326,094500,342673910,10190,10190,10190,10170,46
|
|
20240326,094400,342205930,10190,10180,10190,10160,698
|
|
20240326,094300,335107410,10180,10170,10190,10170,745
|
|
20240326,094200,327522960,10180,10180,10180,10180,100
|
|
20240326,094100,326504960,10180,10180,10180,10180,3
|
|
20240326,094000,326474420,10180,10180,10180,10180,22
|
|
20240326,093900,326250460,10180,10180,10180,10160,318
|
|
20240326,093800,323018580,10170,10180,10180,10170,78
|
|
20240326,093700,322225310,10180,10180,10180,10170,81
|
|
20240326,093600,321401240,10190,10170,10190,10170,91
|
|
20240326,093500,320475550,10170,10170,10170,10160,22
|
|
20240326,093400,320251830,10190,10190,10190,10190,0
|
|
20240326,093300,320251830,10190,10180,10190,10160,57
|
|
20240326,093200,319672010,10180,10180,10180,10180,501
|
|
20240326,093100,314571830,10180,10180,10180,10180,100
|
|
20240326,093000,313553830,10180,10180,10180,10150,358
|
|
20240326,092900,309919710,10160,10160,10160,10160,6
|
|
20240326,092800,309858750,10160,10160,10180,10150,220
|
|
20240326,092700,307624900,10150,10180,10180,10150,184
|
|
20240326,092600,305753080,10180,10150,10180,10140,767
|
|
20240326,092500,297974110,10170,10160,10180,10140,212
|
|
20240326,092400,295820600,10170,10170,10170,10150,314
|
|
20240326,092300,292631020,10170,10180,10180,10150,625
|
|
20240326,092200,286285550,10150,10180,10180,10150,221
|
|
20240326,092100,284041690,10180,10170,10180,10170,90
|
|
20240326,092000,283125690,10140,10160,10160,10140,597
|
|
20240326,091900,277067530,10170,10160,10170,10150,674
|
|
20240326,091800,270222470,10160,10180,10200,10160,50
|
|
20240326,091700,269713580,10170,10170,10170,10170,18
|
|
20240326,091600,269530520,10180,10180,10200,10160,328
|
|
20240326,091500,266189440,10180,10150,10180,10150,1143
|
|
20240326,091400,254564180,10180,10180,10180,10150,443
|
|
20240326,091300,250065940,10190,10190,10190,10190,0
|
|
20240326,091200,250065940,10190,10180,10190,10160,897
|
|
20240326,091100,240939080,10180,10150,10190,10140,102
|
|
20240326,091000,239901800,10150,10190,10190,10140,2167
|
|
20240326,090900,217875600,10200,10180,10200,10180,3029
|
|
20240326,090800,187039310,10190,10190,10190,10140,615
|
|
20240326,090700,180786380,10150,10150,10190,10150,1191
|
|
20240326,090600,168697540,10140,10170,10170,10140,537
|
|
20240326,090500,163249290,10190,10190,10190,10150,108
|
|
20240326,090400,162151250,10190,10200,10210,10140,1201
|
|
20240326,090300,149941050,10200,10140,10200,10140,955
|
|
20240326,090200,140248580,10140,10150,10160,10130,2305
|
|
20240326,090100,116869890,10140,10150,10170,10140,4932
|
|
20240326,090000,66811970,10150,10230,10230,10150,6470
|