578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,183500,562931250,10090,10090,10090,10090,1901
|
|
20240327,183400,562931250,10090,10090,10090,10090,0
|
|
20240327,183300,562931250,10090,10090,10090,10090,0
|
|
20240327,183200,562931250,10090,10090,10090,10090,0
|
|
20240327,183100,562931250,10090,10090,10090,10090,0
|
|
20240327,183000,562931250,10090,10090,10090,10090,0
|
|
20240327,182900,562931250,10090,10090,10090,10090,0
|
|
20240327,182800,562931250,10090,10090,10090,10090,0
|
|
20240327,182700,562931250,10090,10090,10090,10090,0
|
|
20240327,182600,562931250,10090,10090,10090,10090,0
|
|
20240327,182500,562931250,10090,10090,10090,10090,0
|
|
20240327,182400,562931250,10090,10090,10090,10090,0
|
|
20240327,182300,562931250,10090,10090,10090,10090,0
|
|
20240327,182200,562931250,10090,10090,10090,10090,0
|
|
20240327,182100,562931250,10090,10090,10090,10090,0
|
|
20240327,182000,562931250,10090,10090,10090,10090,0
|
|
20240327,181900,562931250,10090,10090,10090,10090,0
|
|
20240327,181800,562931250,10090,10090,10090,10090,0
|
|
20240327,181700,562931250,10090,10090,10090,10090,0
|
|
20240327,181600,562931250,10090,10090,10090,10090,0
|
|
20240327,181500,562931250,10090,10090,10090,10090,0
|
|
20240327,181400,562931250,10090,10090,10090,10090,0
|
|
20240327,181300,562931250,10090,10090,10090,10090,0
|
|
20240327,181200,562931250,10090,10090,10090,10090,0
|
|
20240327,181100,562931250,10090,10090,10090,10090,0
|
|
20240327,181000,562931250,10090,10090,10090,10090,0
|
|
20240327,180900,562931250,10090,10090,10090,10090,0
|
|
20240327,180800,562931250,10090,10090,10090,10090,0
|
|
20240327,180700,562931250,10090,10090,10090,10090,0
|
|
20240327,180600,562931250,10090,10090,10090,10090,0
|
|
20240327,180500,562931250,10090,10090,10090,10090,1901
|
|
20240327,180400,562931250,10090,10090,10090,10090,0
|
|
20240327,180300,562931250,10090,10090,10090,10090,0
|
|
20240327,180200,562931250,10090,10090,10090,10090,0
|
|
20240327,180100,562931250,10090,10090,10090,10090,0
|
|
20240327,180000,562931250,10090,10090,10090,10090,0
|
|
20240327,175900,562931250,10090,10090,10090,10090,0
|
|
20240327,175800,562931250,10090,10090,10090,10090,0
|
|
20240327,175700,562931250,10090,10090,10090,10090,0
|
|
20240327,175600,562931250,10090,10090,10090,10090,0
|
|
20240327,175500,562931250,10090,10090,10090,10090,0
|
|
20240327,175400,562931250,10090,10090,10090,10090,0
|
|
20240327,175300,562931250,10090,10090,10090,10090,0
|
|
20240327,175200,562931250,10090,10090,10090,10090,0
|
|
20240327,175100,562931250,10090,10090,10090,10090,0
|
|
20240327,175000,562931250,10090,10090,10090,10090,0
|
|
20240327,174900,562931250,10090,10090,10090,10090,0
|
|
20240327,174800,562931250,10090,10090,10090,10090,0
|
|
20240327,174700,562931250,10090,10090,10090,10090,0
|
|
20240327,174600,562931250,10090,10090,10090,10090,0
|
|
20240327,174500,562931250,10090,10090,10090,10090,0
|
|
20240327,174400,562931250,10090,10090,10090,10090,0
|
|
20240327,174300,562931250,10090,10090,10090,10090,0
|
|
20240327,174200,562931250,10090,10090,10090,10090,0
|
|
20240327,174100,562931250,10090,10090,10090,10090,0
|
|
20240327,174000,562931250,10090,10090,10090,10090,0
|
|
20240327,173900,562931250,10090,10090,10090,10090,0
|
|
20240327,173800,562931250,10090,10090,10090,10090,0
|
|
20240327,173700,562931250,10090,10090,10090,10090,0
|
|
20240327,173600,562931250,10090,10090,10090,10090,0
|
|
20240327,173500,562931250,10090,10090,10090,10090,1901
|
|
20240327,173400,562931250,10090,10090,10090,10090,0
|
|
20240327,173300,562931250,10090,10090,10090,10090,0
|
|
20240327,173200,562931250,10090,10090,10090,10090,0
|
|
20240327,173100,562931250,10090,10090,10090,10090,0
|
|
20240327,173000,562931250,10090,10090,10090,10090,0
|
|
20240327,172900,562931250,10090,10090,10090,10090,0
|
|
20240327,172800,562931250,10090,10090,10090,10090,0
|
|
20240327,172700,562931250,10090,10090,10090,10090,0
|
|
20240327,172600,562931250,10090,10090,10090,10090,0
|
|
20240327,172500,562931250,10090,10090,10090,10090,0
|
|
20240327,172400,562931250,10090,10090,10090,10090,0
|
|
20240327,172300,562931250,10090,10090,10090,10090,0
|
|
20240327,172200,562931250,10090,10090,10090,10090,0
|
|
20240327,172100,562931250,10090,10090,10090,10090,0
|
|
20240327,172000,562931250,10090,10090,10090,10090,0
|
|
20240327,171900,562931250,10090,10090,10090,10090,0
|
|
20240327,171800,562931250,10090,10090,10090,10090,0
|
|
20240327,171700,562931250,10090,10090,10090,10090,0
|
|
20240327,171600,562931250,10090,10090,10090,10090,0
|
|
20240327,171500,562931250,10090,10090,10090,10090,0
|
|
20240327,171400,562931250,10090,10090,10090,10090,0
|
|
20240327,171300,562931250,10090,10090,10090,10090,0
|
|
20240327,171200,562931250,10090,10090,10090,10090,0
|
|
20240327,171100,562931250,10090,10090,10090,10090,0
|
|
20240327,171000,562931250,10090,10090,10090,10090,0
|
|
20240327,170900,562931250,10090,10090,10090,10090,0
|
|
20240327,170800,562931250,10090,10090,10090,10090,0
|
|
20240327,170700,562931250,10090,10090,10090,10090,0
|
|
20240327,170600,562931250,10090,10090,10090,10090,0
|
|
20240327,170500,562931250,10090,10090,10090,10090,1901
|
|
20240327,170400,562931250,10090,10090,10090,10090,0
|
|
20240327,170300,562931250,10090,10090,10090,10090,0
|
|
20240327,170200,562931250,10090,10090,10090,10090,0
|
|
20240327,170100,562931250,10090,10090,10090,10090,0
|
|
20240327,170000,562931250,10090,10090,10090,10090,0
|
|
20240327,165900,562931250,10090,10090,10090,10090,0
|
|
20240327,165800,562931250,10090,10090,10090,10090,0
|
|
20240327,165700,562931250,10090,10090,10090,10090,0
|
|
20240327,165600,562931250,10090,10090,10090,10090,0
|
|
20240327,165500,562931250,10090,10090,10090,10090,0
|
|
20240327,165400,562931250,10090,10090,10090,10090,0
|
|
20240327,165300,562931250,10090,10090,10090,10090,0
|
|
20240327,165200,562931250,10090,10090,10090,10090,0
|
|
20240327,165100,562931250,10090,10090,10090,10090,0
|
|
20240327,165000,562931250,10090,10090,10090,10090,0
|
|
20240327,164900,562931250,10090,10090,10090,10090,0
|
|
20240327,164800,562931250,10090,10090,10090,10090,0
|
|
20240327,164700,562931250,10090,10090,10090,10090,0
|
|
20240327,164600,562931250,10090,10090,10090,10090,0
|
|
20240327,164500,562931250,10090,10090,10090,10090,0
|
|
20240327,164400,562931250,10090,10090,10090,10090,0
|
|
20240327,164300,562931250,10090,10090,10090,10090,0
|
|
20240327,164200,562931250,10090,10090,10090,10090,0
|
|
20240327,164100,562931250,10090,10090,10090,10090,0
|
|
20240327,164000,562931250,10090,10090,10090,10090,0
|
|
20240327,163900,562931250,10090,10090,10090,10090,0
|
|
20240327,163800,562931250,10090,10090,10090,10090,0
|
|
20240327,163700,562931250,10090,10090,10090,10090,0
|
|
20240327,163600,562931250,10090,10090,10090,10090,0
|
|
20240327,163500,562931250,10090,10090,10090,10090,1901
|
|
20240327,163400,562931250,10090,10090,10090,10090,0
|
|
20240327,163300,562931250,10090,10090,10090,10090,0
|
|
20240327,163200,562931250,10090,10090,10090,10090,0
|
|
20240327,163100,562931250,10090,10090,10090,10090,0
|
|
20240327,163000,562931250,10090,10090,10090,10090,0
|
|
20240327,162900,562931250,10090,10090,10090,10090,0
|
|
20240327,162800,562931250,10090,10090,10090,10090,0
|
|
20240327,162700,562931250,10090,10090,10090,10090,0
|
|
20240327,162600,562931250,10090,10090,10090,10090,0
|
|
20240327,162500,562931250,10090,10090,10090,10090,0
|
|
20240327,162400,562931250,10090,10090,10090,10090,0
|
|
20240327,162300,562931250,10090,10090,10090,10090,0
|
|
20240327,162200,562931250,10090,10090,10090,10090,0
|
|
20240327,162100,562931250,10090,10090,10090,10090,0
|
|
20240327,162000,562931250,10090,10090,10090,10090,0
|
|
20240327,161900,562931250,10090,10090,10090,10090,0
|
|
20240327,161800,562931250,10090,10090,10090,10090,0
|
|
20240327,161700,562931250,10090,10090,10090,10090,0
|
|
20240327,161600,562931250,10090,10090,10090,10090,0
|
|
20240327,161500,562931250,10090,10090,10090,10090,0
|
|
20240327,161400,562931250,10090,10090,10090,10090,0
|
|
20240327,161300,562931250,10090,10090,10090,10090,0
|
|
20240327,161200,562931250,10090,10090,10090,10090,0
|
|
20240327,161100,562931250,10090,10090,10090,10090,0
|
|
20240327,161000,562931250,10090,10090,10090,10090,0
|
|
20240327,160900,562931250,10090,10090,10090,10090,0
|
|
20240327,160800,562931250,10090,10090,10090,10090,0
|
|
20240327,160700,562931250,10090,10090,10090,10090,0
|
|
20240327,160600,562931250,10090,10090,10090,10090,0
|
|
20240327,160500,562931250,10090,10090,10090,10090,1901
|
|
20240327,160400,562931250,10090,10090,10090,10090,0
|
|
20240327,160300,562931250,10090,10090,10090,10090,0
|
|
20240327,160200,562931250,10090,10090,10090,10090,0
|
|
20240327,160100,562931250,10090,10090,10090,10090,0
|
|
20240327,160000,562931250,10090,10090,10090,10090,0
|
|
20240327,155900,562931250,10090,10090,10090,10090,0
|
|
20240327,155800,562931250,10090,10090,10090,10090,0
|
|
20240327,155700,562931250,10090,10090,10090,10090,0
|
|
20240327,155600,562931250,10090,10090,10090,10090,0
|
|
20240327,155500,562931250,10090,10090,10090,10090,0
|
|
20240327,155400,562931250,10090,10090,10090,10090,0
|
|
20240327,155300,562931250,10090,10090,10090,10090,0
|
|
20240327,155200,562931250,10090,10090,10090,10090,0
|
|
20240327,155100,562931250,10090,10090,10090,10090,0
|
|
20240327,155000,562931250,10090,10090,10090,10090,0
|
|
20240327,154900,562931250,10090,10090,10090,10090,0
|
|
20240327,154800,562931250,10090,10090,10090,10090,0
|
|
20240327,154700,562931250,10090,10090,10090,10090,0
|
|
20240327,154600,562931250,10090,10090,10090,10090,0
|
|
20240327,154500,562931250,10090,10090,10090,10090,0
|
|
20240327,154400,562931250,10090,10090,10090,10090,0
|
|
20240327,154300,562931250,10090,10090,10090,10090,0
|
|
20240327,154200,562931250,10090,10090,10090,10090,0
|
|
20240327,154100,562931250,10090,10090,10090,10090,0
|
|
20240327,154000,562931250,10090,10090,10090,10090,0
|
|
20240327,153900,562931250,10090,10090,10090,10090,0
|
|
20240327,153800,562931250,10090,10090,10090,10090,0
|
|
20240327,153700,562931250,10090,10090,10090,10090,0
|
|
20240327,153600,562931250,10090,10090,10090,10090,0
|
|
20240327,153500,562931250,10090,10090,10090,10090,1901
|
|
20240327,153400,562931250,10090,10090,10090,10090,0
|
|
20240327,153300,562931250,10090,10090,10090,10090,0
|
|
20240327,153200,562931250,10090,10090,10090,10090,0
|
|
20240327,153100,562931250,10090,10090,10090,10090,0
|
|
20240327,153000,562931250,10090,10090,10090,10090,1901
|
|
20240327,152900,543750160,10080,10080,10080,10080,0
|
|
20240327,152800,543750160,10080,10080,10080,10080,0
|
|
20240327,152700,543750160,10080,10080,10080,10080,0
|
|
20240327,152600,543750160,10080,10080,10080,10080,0
|
|
20240327,152500,543750160,10080,10080,10080,10080,0
|
|
20240327,152400,543750160,10080,10080,10080,10080,0
|
|
20240327,152300,543750160,10080,10080,10080,10080,0
|
|
20240327,152200,543750160,10080,10080,10080,10080,0
|
|
20240327,152100,543750160,10080,10080,10080,10080,0
|
|
20240327,152000,543750160,10080,10080,10080,10080,0
|
|
20240327,151900,543750160,10080,10100,10120,10080,3571
|
|
20240327,151800,507738640,10100,10100,10100,10100,565
|
|
20240327,151700,502032140,10090,10110,10110,10090,4042
|
|
20240327,151600,461218760,10120,10120,10120,10120,200
|
|
20240327,151500,459194760,10120,10120,10120,10120,3
|
|
20240327,151400,459164400,10110,10110,10110,10110,11
|
|
20240327,151300,459053190,10120,10120,10120,10120,0
|
|
20240327,151200,459053190,10120,10110,10120,10110,349
|
|
20240327,151100,455524310,10120,10120,10120,10120,41
|
|
20240327,151000,455109390,10120,10120,10120,10120,56
|
|
20240327,150900,454542670,10110,10110,10110,10110,0
|
|
20240327,150800,454542670,10110,10120,10120,10110,108
|
|
20240327,150700,453450210,10110,10110,10110,10110,7
|
|
20240327,150600,453379440,10110,10120,10120,10110,62
|
|
20240327,150500,452752470,10120,10130,10130,10120,228
|
|
20240327,150400,450444070,10130,10130,10130,10130,104
|
|
20240327,150300,449390550,10130,10120,10130,10120,12
|
|
20240327,150200,449269010,10100,10100,10100,10100,0
|
|
20240327,150100,449269010,10100,10110,10110,10100,10
|
|
20240327,150000,449168000,10100,10110,10110,10100,277
|
|
20240327,145900,446370250,10100,10110,10110,10100,300
|
|
20240327,145800,443339750,10110,10110,10110,10110,0
|
|
20240327,145700,443339750,10110,10110,10110,10110,0
|
|
20240327,145600,443339750,10110,10110,10110,10110,0
|
|
20240327,145500,443339750,10110,10110,10110,10110,6
|
|
20240327,145400,443279090,10140,10140,10140,10140,0
|
|
20240327,145300,443279090,10140,10140,10140,10140,200
|
|
20240327,145200,441251090,10140,10140,10140,10140,0
|
|
20240327,145100,441251090,10140,10140,10140,10140,0
|
|
20240327,145000,441251090,10140,10140,10140,10140,1
|
|
20240327,144900,441240950,10110,10120,10120,10110,783
|
|
20240327,144800,433318030,10120,10120,10120,10120,0
|
|
20240327,144700,433318030,10120,10120,10120,10120,10
|
|
20240327,144600,433216830,10120,10120,10120,10120,0
|
|
20240327,144500,433216830,10120,10120,10120,10120,0
|
|
20240327,144400,433216830,10120,10120,10120,10120,0
|
|
20240327,144300,433216830,10120,10120,10120,10120,22
|
|
20240327,144200,432994190,10120,10120,10120,10120,575
|
|
20240327,144100,427175190,10120,10120,10120,10120,0
|
|
20240327,144000,427175190,10120,10140,10140,10120,46
|
|
20240327,143900,426709490,10120,10130,10130,10120,402
|
|
20240327,143800,422641000,10150,10150,10150,10150,0
|
|
20240327,143700,422641000,10150,10150,10150,10150,0
|
|
20240327,143600,422641000,10150,10150,10150,10150,0
|
|
20240327,143500,422641000,10150,10150,10150,10150,0
|
|
20240327,143400,422641000,10150,10150,10150,10150,0
|
|
20240327,143300,422641000,10150,10150,10150,10150,0
|
|
20240327,143200,422641000,10150,10150,10150,10150,0
|
|
20240327,143100,422641000,10150,10150,10150,10150,0
|
|
20240327,143000,422641000,10150,10150,10150,10150,0
|
|
20240327,142900,422641000,10150,10150,10150,10150,0
|
|
20240327,142800,422641000,10150,10150,10150,10150,0
|
|
20240327,142700,422641000,10150,10100,10150,10100,1171
|
|
20240327,142600,410805060,10130,10130,10130,10130,0
|
|
20240327,142500,410805060,10130,10100,10130,10100,293
|
|
20240327,142400,407845730,10100,10100,10100,10100,0
|
|
20240327,142300,407845730,10100,10100,10130,10100,12
|
|
20240327,142200,407724500,10130,10130,10130,10130,0
|
|
20240327,142100,407724500,10130,10130,10130,10130,1
|
|
20240327,142000,407714370,10100,10100,10100,10100,294
|
|
20240327,141900,404744970,10100,10110,10110,10100,2058
|
|
20240327,141800,383956330,10120,10120,10120,10120,0
|
|
20240327,141700,383956330,10120,10120,10120,10120,30
|
|
20240327,141600,383652730,10120,10110,10120,10110,60
|
|
20240327,141500,383045780,10120,10120,10120,10120,3
|
|
20240327,141400,383015420,10120,10120,10120,10120,155
|
|
20240327,141300,381446820,10110,10110,10110,10110,30
|
|
20240327,141200,381143520,10100,10100,10100,10100,998
|
|
20240327,141100,371063720,10110,10110,10110,10110,0
|
|
20240327,141000,371063720,10110,10110,10110,10110,80
|
|
20240327,140900,370254920,10100,10100,10100,10100,0
|
|
20240327,140800,370254920,10100,10100,10100,10100,0
|
|
20240327,140700,370254920,10100,10100,10100,10100,0
|
|
20240327,140600,370254920,10100,10110,10110,10100,2188
|
|
20240327,140500,348156100,10110,10110,10110,10110,157
|
|
20240327,140400,346568830,10110,10110,10110,10110,525
|
|
20240327,140300,341261080,10120,10120,10120,10120,0
|
|
20240327,140200,341261080,10120,10120,10120,10120,98
|
|
20240327,140100,340269320,10120,10120,10120,10120,0
|
|
20240327,140000,340269320,10120,10120,10120,10120,0
|
|
20240327,135900,340269320,10120,10120,10120,10120,0
|
|
20240327,135800,340269320,10120,10110,10120,10110,710
|
|
20240327,135700,333091120,10120,10120,10120,10120,0
|
|
20240327,135600,333091120,10120,10120,10120,10120,0
|
|
20240327,135500,333091120,10120,10120,10120,10120,1
|
|
20240327,135400,333081000,10120,10120,10120,10120,45
|
|
20240327,135300,332625600,10130,10130,10130,10130,0
|
|
20240327,135200,332625600,10130,10130,10130,10130,0
|
|
20240327,135100,332625600,10130,10130,10130,10130,0
|
|
20240327,135000,332625600,10130,10130,10130,10130,0
|
|
20240327,134900,332625600,10130,10130,10130,10130,0
|
|
20240327,134800,332625600,10130,10130,10130,10130,0
|
|
20240327,134700,332625600,10130,10110,10130,10110,188
|
|
20240327,134600,330724900,10110,10110,10110,10110,0
|
|
20240327,134500,330724900,10110,10110,10110,10110,0
|
|
20240327,134400,330724900,10110,10120,10120,10110,1191
|
|
20240327,134300,318675220,10130,10130,10130,10130,0
|
|
20240327,134200,318675220,10130,10130,10130,10130,0
|
|
20240327,134100,318675220,10130,10130,10130,10130,0
|
|
20240327,134000,318675220,10130,10130,10130,10130,0
|
|
20240327,133900,318675220,10130,10130,10130,10130,0
|
|
20240327,133800,318675220,10130,10130,10130,10130,5
|
|
20240327,133700,318624570,10130,10130,10130,10130,0
|
|
20240327,133600,318624570,10130,10130,10130,10130,0
|
|
20240327,133500,318624570,10130,10130,10130,10130,15
|
|
20240327,133400,318472620,10130,10130,10130,10130,0
|
|
20240327,133300,318472620,10130,10130,10130,10130,0
|
|
20240327,133200,318472620,10130,10130,10130,10130,1
|
|
20240327,133100,318462490,10130,10130,10130,10130,0
|
|
20240327,133000,318462490,10130,10130,10130,10130,20
|
|
20240327,132900,318259890,10130,10130,10130,10130,0
|
|
20240327,132800,318259890,10130,10130,10130,10130,0
|
|
20240327,132700,318259890,10130,10130,10130,10130,0
|
|
20240327,132600,318259890,10130,10130,10130,10130,0
|
|
20240327,132500,318259890,10130,10130,10130,10130,0
|
|
20240327,132400,318259890,10130,10130,10130,10130,0
|
|
20240327,132300,318259890,10130,10130,10130,10130,151
|
|
20240327,132200,316730260,10150,10150,10150,10150,0
|
|
20240327,132100,316730260,10150,10150,10150,10150,3
|
|
20240327,132000,316699810,10130,10130,10130,10130,0
|
|
20240327,131900,316699810,10130,10130,10130,10130,173
|
|
20240327,131800,314947320,10130,10130,10130,10130,101
|
|
20240327,131700,313924190,10150,10150,10150,10150,0
|
|
20240327,131600,313924190,10150,10150,10150,10150,0
|
|
20240327,131500,313924190,10150,10150,10150,10150,0
|
|
20240327,131400,313924190,10150,10150,10150,10150,0
|
|
20240327,131300,313924190,10150,10150,10150,10150,0
|
|
20240327,131200,313924190,10150,10150,10150,10150,0
|
|
20240327,131100,313924190,10150,10150,10150,10150,9
|
|
20240327,131000,313832840,10150,10150,10150,10150,1
|
|
20240327,130900,313822690,10140,10140,10140,10140,5
|
|
20240327,130800,313771990,10150,10150,10150,10150,0
|
|
20240327,130700,313771990,10150,10150,10150,10150,3
|
|
20240327,130600,313741540,10150,10150,10150,10150,0
|
|
20240327,130500,313741540,10150,10150,10150,10150,0
|
|
20240327,130400,313741540,10150,10150,10150,10150,100
|
|
20240327,130300,312726540,10150,10150,10150,10150,20
|
|
20240327,130200,312523540,10150,10150,10150,10150,0
|
|
20240327,130100,312523540,10150,10150,10150,10150,0
|
|
20240327,130000,312523540,10150,10150,10150,10150,0
|
|
20240327,125900,312523540,10150,10150,10150,10150,0
|
|
20240327,125800,312523540,10150,10120,10150,10120,8
|
|
20240327,125700,312442550,10150,10150,10150,10150,25
|
|
20240327,125600,312188800,10150,10150,10150,10150,2
|
|
20240327,125500,312168500,10150,10150,10150,10150,0
|
|
20240327,125400,312168500,10150,10150,10150,10150,0
|
|
20240327,125300,312168500,10150,10150,10150,10150,1
|
|
20240327,125200,312158350,10120,10120,10120,10120,160
|
|
20240327,125100,310539150,10150,10150,10150,10150,0
|
|
20240327,125000,310539150,10150,10150,10150,10150,1
|
|
20240327,124900,310529000,10120,10130,10130,10120,467
|
|
20240327,124800,305800480,10150,10150,10150,10150,0
|
|
20240327,124700,305800480,10150,10150,10150,10150,0
|
|
20240327,124600,305800480,10150,10150,10150,10150,0
|
|
20240327,124500,305800480,10150,10150,10150,10150,0
|
|
20240327,124400,305800480,10150,10150,10150,10150,0
|
|
20240327,124300,305800480,10150,10150,10150,10150,0
|
|
20240327,124200,305800480,10150,10150,10150,10150,1
|
|
20240327,124100,305790330,10130,10130,10150,10130,32
|
|
20240327,124000,305466150,10150,10150,10150,10150,0
|
|
20240327,123900,305466150,10150,10150,10150,10150,0
|
|
20240327,123800,305466150,10150,10150,10150,10150,1
|
|
20240327,123700,305456000,10140,10140,10140,10140,511
|
|
20240327,123600,300274460,10140,10140,10140,10140,0
|
|
20240327,123500,300274460,10140,10140,10140,10140,0
|
|
20240327,123400,300274460,10140,10140,10140,10140,0
|
|
20240327,123300,300274460,10140,10140,10140,10140,0
|
|
20240327,123200,300274460,10140,10140,10140,10140,0
|
|
20240327,123100,300274460,10140,10140,10140,10140,1
|
|
20240327,123000,300264320,10120,10120,10120,10120,0
|
|
20240327,122900,300264320,10120,10120,10120,10120,0
|
|
20240327,122800,300264320,10120,10120,10120,10120,0
|
|
20240327,122700,300264320,10120,10120,10120,10120,0
|
|
20240327,122600,300264320,10120,10120,10120,10120,117
|
|
20240327,122500,299080280,10110,10110,10110,10110,0
|
|
20240327,122400,299080280,10110,10110,10110,10110,0
|
|
20240327,122300,299080280,10110,10110,10110,10110,0
|
|
20240327,122200,299080280,10110,10110,10110,10110,0
|
|
20240327,122100,299080280,10110,10110,10110,10110,0
|
|
20240327,122000,299080280,10110,10110,10110,10110,0
|
|
20240327,121900,299080280,10110,10110,10110,10110,66
|
|
20240327,121800,298413020,10110,10120,10120,10110,2269
|
|
20240327,121700,275470840,10120,10120,10120,10120,0
|
|
20240327,121600,275470840,10120,10120,10120,10120,0
|
|
20240327,121500,275470840,10120,10120,10120,10120,0
|
|
20240327,121400,275470840,10120,10120,10120,10120,0
|
|
20240327,121300,275470840,10120,10120,10120,10120,0
|
|
20240327,121200,275470840,10120,10120,10120,10120,0
|
|
20240327,121100,275470840,10120,10120,10120,10120,0
|
|
20240327,121000,275470840,10120,10120,10120,10120,35
|
|
20240327,120900,275116640,10120,10120,10120,10120,150
|
|
20240327,120800,273598640,10120,10120,10120,10120,9
|
|
20240327,120700,273507560,10120,10120,10120,10120,0
|
|
20240327,120600,273507560,10120,10120,10120,10120,10
|
|
20240327,120500,273406360,10120,10120,10120,10120,44
|
|
20240327,120400,272961080,10110,10120,10120,10110,500
|
|
20240327,120300,267905190,10140,10140,10140,10140,0
|
|
20240327,120200,267905190,10140,10140,10140,10140,15
|
|
20240327,120100,267753090,10140,10140,10140,10140,1
|
|
20240327,120000,267742950,10120,10120,10120,10120,0
|
|
20240327,115900,267742950,10120,10120,10120,10120,0
|
|
20240327,115800,267742950,10120,10120,10120,10120,0
|
|
20240327,115700,267742950,10120,10120,10120,10120,0
|
|
20240327,115600,267742950,10120,10120,10120,10120,1
|
|
20240327,115500,267732830,10120,10120,10120,10120,1
|
|
20240327,115400,267722710,10120,10120,10120,10120,0
|
|
20240327,115300,267722710,10120,10120,10120,10120,0
|
|
20240327,115200,267722710,10120,10120,10120,10120,5
|
|
20240327,115100,267672110,10110,10110,10110,10110,0
|
|
20240327,115000,267672110,10110,10110,10110,10110,0
|
|
20240327,114900,267672110,10110,10110,10110,10110,0
|
|
20240327,114800,267672110,10110,10130,10130,10110,150
|
|
20240327,114700,266154520,10140,10140,10140,10120,8
|
|
20240327,114600,266073500,10120,10120,10120,10120,133
|
|
20240327,114500,264727540,10120,10120,10120,10120,9
|
|
20240327,114400,264636460,10120,10120,10120,10120,2
|
|
20240327,114300,264616220,10120,10120,10120,10120,0
|
|
20240327,114200,264616220,10120,10120,10120,10120,958
|
|
20240327,114100,254921260,10120,10120,10120,10120,0
|
|
20240327,114000,254921260,10120,10120,10120,10120,14
|
|
20240327,113900,254779580,10140,10140,10140,10140,0
|
|
20240327,113800,254779580,10140,10140,10140,10140,100
|
|
20240327,113700,253765580,10140,10140,10140,10140,0
|
|
20240327,113600,253765580,10140,10140,10140,10140,25
|
|
20240327,113500,253512080,10140,10140,10140,10140,0
|
|
20240327,113400,253512080,10140,10140,10140,10140,147
|
|
20240327,113300,252021500,10140,10140,10140,10140,0
|
|
20240327,113200,252021500,10140,10140,10140,10140,0
|
|
20240327,113100,252021500,10140,10140,10140,10140,1
|
|
20240327,113000,252011360,10140,10140,10140,10140,0
|
|
20240327,112900,252011360,10140,10120,10140,10120,61
|
|
20240327,112800,251393860,10140,10140,10140,10140,0
|
|
20240327,112700,251393860,10140,10140,10140,10140,0
|
|
20240327,112600,251393860,10140,10140,10140,10140,1
|
|
20240327,112500,251383720,10140,10140,10140,10140,0
|
|
20240327,112400,251383720,10140,10140,10140,10140,0
|
|
20240327,112300,251383720,10140,10140,10140,10140,14
|
|
20240327,112200,251241760,10130,10130,10130,10130,84
|
|
20240327,112100,250390840,10120,10120,10120,10120,11
|
|
20240327,112000,250279520,10130,10130,10130,10130,0
|
|
20240327,111900,250279520,10130,10130,10130,10130,0
|
|
20240327,111800,250279520,10130,10130,10130,10130,10
|
|
20240327,111700,250178220,10130,10130,10130,10130,6
|
|
20240327,111600,250117440,10130,10130,10130,10130,5
|
|
20240327,111500,250066790,10110,10110,10110,10110,0
|
|
20240327,111400,250066790,10110,10110,10110,10110,0
|
|
20240327,111300,250066790,10110,10110,10110,10110,0
|
|
20240327,111200,250066790,10110,10110,10110,10110,0
|
|
20240327,111100,250066790,10110,10110,10110,10110,9
|
|
20240327,111000,249975800,10110,10110,10110,10110,0
|
|
20240327,110900,249975800,10110,10110,10110,10110,0
|
|
20240327,110800,249975800,10110,10110,10110,10110,89
|
|
20240327,110700,249076010,10120,10120,10120,10120,0
|
|
20240327,110600,249076010,10120,10120,10120,10120,220
|
|
20240327,110500,246849610,10120,10110,10120,10110,10
|
|
20240327,110400,246748430,10110,10120,10120,10110,1123
|
|
20240327,110300,235391180,10120,10120,10120,10120,0
|
|
20240327,110200,235391180,10120,10120,10120,10120,61
|
|
20240327,110100,234773860,10120,10120,10120,10120,370
|
|
20240327,110000,231029460,10120,10120,10120,10120,100
|
|
20240327,105900,230017460,10120,10120,10120,10120,22
|
|
20240327,105800,229794820,10120,10120,10120,10120,400
|
|
20240327,105700,225746820,10120,10120,10120,10120,11
|
|
20240327,105600,225635500,10130,10130,10130,10130,100
|
|
20240327,105500,224622500,10130,10130,10130,10130,1
|
|
20240327,105400,224612370,10120,10120,10120,10120,0
|
|
20240327,105300,224612370,10120,10120,10120,10120,1
|
|
20240327,105200,224602250,10120,10120,10120,10120,12
|
|
20240327,105100,224480810,10120,10120,10120,10120,104
|
|
20240327,105000,223428330,10120,10120,10120,10120,195
|
|
20240327,104900,221454930,10130,10130,10130,10130,0
|
|
20240327,104800,221454930,10130,10130,10130,10130,0
|
|
20240327,104700,221454930,10130,10130,10130,10130,259
|
|
20240327,104600,218831260,10130,10130,10130,10130,6
|
|
20240327,104500,218770480,10140,10140,10140,10140,0
|
|
20240327,104400,218770480,10140,10140,10140,10140,0
|
|
20240327,104300,218770480,10140,10140,10140,10140,0
|
|
20240327,104200,218770480,10140,10140,10140,10140,0
|
|
20240327,104100,218770480,10140,10140,10140,10140,0
|
|
20240327,104000,218770480,10140,10140,10140,10140,120
|
|
20240327,103900,217553680,10150,10150,10150,10150,0
|
|
20240327,103800,217553680,10150,10150,10150,10150,126
|
|
20240327,103700,216274780,10150,10150,10150,10150,0
|
|
20240327,103600,216274780,10150,10150,10150,10150,0
|
|
20240327,103500,216274780,10150,10160,10160,10150,110
|
|
20240327,103400,215157280,10150,10150,10150,10150,4
|
|
20240327,103300,215116680,10150,10150,10150,10150,0
|
|
20240327,103200,215116680,10150,10150,10150,10150,0
|
|
20240327,103100,215116680,10150,10150,10150,10150,0
|
|
20240327,103000,215116680,10150,10150,10150,10150,0
|
|
20240327,102900,215116680,10150,10150,10150,10150,0
|
|
20240327,102800,215116680,10150,10150,10150,10150,22
|
|
20240327,102700,214893380,10160,10160,10160,10160,0
|
|
20240327,102600,214893380,10160,10160,10160,10160,0
|
|
20240327,102500,214893380,10160,10160,10160,10160,0
|
|
20240327,102400,214893380,10160,10160,10160,10160,0
|
|
20240327,102300,214893380,10160,10160,10160,10160,0
|
|
20240327,102200,214893380,10160,10160,10160,10160,5
|
|
20240327,102100,214842580,10120,10120,10120,10120,0
|
|
20240327,102000,214842580,10120,10120,10120,10120,99
|
|
20240327,101900,213840700,10120,10130,10130,10120,387
|
|
20240327,101800,209924100,10140,10140,10140,10140,0
|
|
20240327,101700,209924100,10140,10140,10140,10140,0
|
|
20240327,101600,209924100,10140,10140,10140,10140,0
|
|
20240327,101500,209924100,10140,10130,10140,10130,44
|
|
20240327,101400,209477970,10120,10120,10120,10120,0
|
|
20240327,101300,209477970,10120,10120,10120,10120,0
|
|
20240327,101200,209477970,10120,10130,10130,10120,163
|
|
20240327,101100,207828400,10130,10130,10130,10130,142
|
|
20240327,101000,206389940,10110,10120,10120,10110,2684
|
|
20240327,100900,179247860,10120,10120,10120,10120,254
|
|
20240327,100800,176677380,10130,10130,10130,10130,1
|
|
20240327,100700,176667250,10130,10130,10130,10130,192
|
|
20240327,100600,174722290,10130,10130,10130,10130,207
|
|
20240327,100500,172625380,10130,10130,10130,10130,1
|
|
20240327,100400,172615250,10120,10120,10120,10120,0
|
|
20240327,100300,172615250,10120,10120,10120,10120,285
|
|
20240327,100200,169731050,10130,10130,10130,10130,20
|
|
20240327,100100,169528450,10130,10130,10140,10130,634
|
|
20240327,100000,163104030,10130,10130,10130,10130,0
|
|
20240327,095900,163104030,10130,10130,10130,10130,166
|
|
20240327,095800,161422450,10130,10130,10130,10130,2
|
|
20240327,095700,161402190,10130,10130,10130,10130,10
|
|
20240327,095600,161300890,10130,10130,10130,10130,2
|
|
20240327,095500,161280630,10130,10130,10130,10130,21
|
|
20240327,095400,161067900,10130,10130,10130,10130,1
|
|
20240327,095300,161057770,10150,10150,10150,10150,1
|
|
20240327,095200,161047620,10130,10160,10160,10130,13
|
|
20240327,095100,160915850,10160,10160,10160,10160,1
|
|
20240327,095000,160905690,10150,10150,10150,10150,1
|
|
20240327,094900,160895540,10150,10150,10150,10150,0
|
|
20240327,094800,160895540,10150,10150,10150,10150,3
|
|
20240327,094700,160865090,10160,10160,10160,10160,2
|
|
20240327,094600,160844770,10160,10160,10160,10160,1
|
|
20240327,094500,160834610,10160,10160,10160,10160,2
|
|
20240327,094400,160814290,10150,10150,10150,10150,1
|
|
20240327,094300,160804140,10160,10130,10160,10120,242
|
|
20240327,094200,158354090,10130,10130,10130,10130,65
|
|
20240327,094100,157695640,10130,10130,10130,10130,39
|
|
20240327,094000,157300570,10110,10130,10130,10110,2858
|
|
20240327,093900,128375170,10140,10140,10140,10140,16
|
|
20240327,093800,128212930,10140,10150,10150,10140,85
|
|
20240327,093700,127351020,10150,10160,10160,10150,147
|
|
20240327,093600,125858950,10160,10160,10160,10160,0
|
|
20240327,093500,125858950,10160,10160,10160,10160,0
|
|
20240327,093400,125858950,10160,10160,10160,10160,60
|
|
20240327,093300,125249350,10160,10160,10160,10160,0
|
|
20240327,093200,125249350,10160,10150,10160,10150,1298
|
|
20240327,093100,112062300,10130,10150,10150,10130,102
|
|
20240327,093000,111028140,10140,10140,10150,10140,166
|
|
20240327,092900,109344890,10140,10140,10140,10140,0
|
|
20240327,092800,109344890,10140,10140,10140,10140,3
|
|
20240327,092700,109314470,10130,10140,10140,10130,182
|
|
20240327,092600,107470790,10140,10140,10140,10140,97
|
|
20240327,092500,106487210,10140,10140,10140,10140,0
|
|
20240327,092400,106487210,10140,10140,10140,10140,1
|
|
20240327,092300,106477070,10130,10130,10130,10130,0
|
|
20240327,092200,106477070,10130,10140,10140,10130,1617
|
|
20240327,092100,90096710,10150,10130,10150,10130,7
|
|
20240327,092000,90025780,10140,10140,10140,10130,759
|
|
20240327,091900,82330520,10120,10130,10130,10120,1100
|
|
20240327,091800,71188520,10140,10140,10150,10140,345
|
|
20240327,091700,67690210,10150,10150,10150,10150,0
|
|
20240327,091600,67690210,10150,10150,10150,10150,4
|
|
20240327,091500,67649610,10150,10150,10150,10150,0
|
|
20240327,091400,67649610,10150,10150,10150,10150,228
|
|
20240327,091300,65335410,10150,10130,10150,10120,335
|
|
20240327,091200,61938190,10150,10150,10150,10150,0
|
|
20240327,091100,61938190,10150,10150,10150,10150,0
|
|
20240327,091000,61938190,10150,10150,10150,10150,141
|
|
20240327,090900,60507040,10160,10160,10160,10160,1
|
|
20240327,090800,60496880,10150,10150,10150,10150,928
|
|
20240327,090700,51077680,10150,10120,10150,10120,268
|
|
20240327,090600,48360780,10120,10110,10120,10110,20
|
|
20240327,090500,48158480,10110,10120,10120,10110,557
|
|
20240327,090400,42522580,10160,10150,10160,10120,165
|
|
20240327,090300,40851500,10170,10170,10170,10170,0
|
|
20240327,090200,40851500,10170,10170,10170,10140,206
|
|
20240327,090100,38762480,10170,10120,10170,10120,2479
|
|
20240327,090000,13671870,10120,10170,10170,10120,1346
|