578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183500,363471100,10090,10090,10090,10090,1562
|
|
20240328,183400,363471100,10090,10090,10090,10090,0
|
|
20240328,183300,363471100,10090,10090,10090,10090,0
|
|
20240328,183200,363471100,10090,10090,10090,10090,0
|
|
20240328,183100,363471100,10090,10090,10090,10090,0
|
|
20240328,183000,363471100,10090,10090,10090,10090,0
|
|
20240328,182900,363471100,10090,10090,10090,10090,0
|
|
20240328,182800,363471100,10090,10090,10090,10090,0
|
|
20240328,182700,363471100,10090,10090,10090,10090,0
|
|
20240328,182600,363471100,10090,10090,10090,10090,0
|
|
20240328,182500,363471100,10090,10090,10090,10090,0
|
|
20240328,182400,363471100,10090,10090,10090,10090,0
|
|
20240328,182300,363471100,10090,10090,10090,10090,0
|
|
20240328,182200,363471100,10090,10090,10090,10090,0
|
|
20240328,182100,363471100,10090,10090,10090,10090,0
|
|
20240328,182000,363471100,10090,10090,10090,10090,0
|
|
20240328,181900,363471100,10090,10090,10090,10090,0
|
|
20240328,181800,363471100,10090,10090,10090,10090,0
|
|
20240328,181700,363471100,10090,10090,10090,10090,0
|
|
20240328,181600,363471100,10090,10090,10090,10090,0
|
|
20240328,181500,363471100,10090,10090,10090,10090,0
|
|
20240328,181400,363471100,10090,10090,10090,10090,0
|
|
20240328,181300,363471100,10090,10090,10090,10090,0
|
|
20240328,181200,363471100,10090,10090,10090,10090,0
|
|
20240328,181100,363471100,10090,10090,10090,10090,0
|
|
20240328,181000,363471100,10090,10090,10090,10090,0
|
|
20240328,180900,363471100,10090,10090,10090,10090,0
|
|
20240328,180800,363471100,10090,10090,10090,10090,0
|
|
20240328,180700,363471100,10090,10090,10090,10090,0
|
|
20240328,180600,363471100,10090,10090,10090,10090,0
|
|
20240328,180500,363471100,10090,10090,10090,10090,1562
|
|
20240328,180400,363471100,10090,10090,10090,10090,0
|
|
20240328,180300,363471100,10090,10090,10090,10090,0
|
|
20240328,180200,363471100,10090,10090,10090,10090,0
|
|
20240328,180100,363471100,10090,10090,10090,10090,0
|
|
20240328,180000,363471100,10090,10090,10090,10090,0
|
|
20240328,175900,363471100,10090,10090,10090,10090,0
|
|
20240328,175800,363471100,10090,10090,10090,10090,0
|
|
20240328,175700,363471100,10090,10090,10090,10090,0
|
|
20240328,175600,363471100,10090,10090,10090,10090,0
|
|
20240328,175500,363471100,10090,10090,10090,10090,0
|
|
20240328,175400,363471100,10090,10090,10090,10090,0
|
|
20240328,175300,363471100,10090,10090,10090,10090,0
|
|
20240328,175200,363471100,10090,10090,10090,10090,0
|
|
20240328,175100,363471100,10090,10090,10090,10090,0
|
|
20240328,175000,363471100,10090,10090,10090,10090,0
|
|
20240328,174900,363471100,10090,10090,10090,10090,0
|
|
20240328,174800,363471100,10090,10090,10090,10090,0
|
|
20240328,174700,363471100,10090,10090,10090,10090,0
|
|
20240328,174600,363471100,10090,10090,10090,10090,0
|
|
20240328,174500,363471100,10090,10090,10090,10090,0
|
|
20240328,174400,363471100,10090,10090,10090,10090,0
|
|
20240328,174300,363471100,10090,10090,10090,10090,0
|
|
20240328,174200,363471100,10090,10090,10090,10090,0
|
|
20240328,174100,363471100,10090,10090,10090,10090,0
|
|
20240328,174000,363471100,10090,10090,10090,10090,0
|
|
20240328,173900,363471100,10090,10090,10090,10090,0
|
|
20240328,173800,363471100,10090,10090,10090,10090,0
|
|
20240328,173700,363471100,10090,10090,10090,10090,0
|
|
20240328,173600,363471100,10090,10090,10090,10090,0
|
|
20240328,173500,363471100,10090,10090,10090,10090,1562
|
|
20240328,173400,363471100,10090,10090,10090,10090,0
|
|
20240328,173300,363471100,10090,10090,10090,10090,0
|
|
20240328,173200,363471100,10090,10090,10090,10090,0
|
|
20240328,173100,363471100,10090,10090,10090,10090,0
|
|
20240328,173000,363471100,10090,10090,10090,10090,0
|
|
20240328,172900,363471100,10090,10090,10090,10090,0
|
|
20240328,172800,363471100,10090,10090,10090,10090,0
|
|
20240328,172700,363471100,10090,10090,10090,10090,0
|
|
20240328,172600,363471100,10090,10090,10090,10090,0
|
|
20240328,172500,363471100,10090,10090,10090,10090,0
|
|
20240328,172400,363471100,10090,10090,10090,10090,0
|
|
20240328,172300,363471100,10090,10090,10090,10090,0
|
|
20240328,172200,363471100,10090,10090,10090,10090,0
|
|
20240328,172100,363471100,10090,10090,10090,10090,0
|
|
20240328,172000,363471100,10090,10090,10090,10090,0
|
|
20240328,171900,363471100,10090,10090,10090,10090,0
|
|
20240328,171800,363471100,10090,10090,10090,10090,0
|
|
20240328,171700,363471100,10090,10090,10090,10090,0
|
|
20240328,171600,363471100,10090,10090,10090,10090,0
|
|
20240328,171500,363471100,10090,10090,10090,10090,0
|
|
20240328,171400,363471100,10090,10090,10090,10090,0
|
|
20240328,171300,363471100,10090,10090,10090,10090,0
|
|
20240328,171200,363471100,10090,10090,10090,10090,0
|
|
20240328,171100,363471100,10090,10090,10090,10090,0
|
|
20240328,171000,363471100,10090,10090,10090,10090,0
|
|
20240328,170900,363471100,10090,10090,10090,10090,0
|
|
20240328,170800,363471100,10090,10090,10090,10090,0
|
|
20240328,170700,363471100,10090,10090,10090,10090,0
|
|
20240328,170600,363471100,10090,10090,10090,10090,0
|
|
20240328,170500,363471100,10090,10090,10090,10090,1562
|
|
20240328,170400,363471100,10090,10090,10090,10090,0
|
|
20240328,170300,363471100,10090,10090,10090,10090,0
|
|
20240328,170200,363471100,10090,10090,10090,10090,0
|
|
20240328,170100,363471100,10090,10090,10090,10090,0
|
|
20240328,170000,363471100,10090,10090,10090,10090,0
|
|
20240328,165900,363471100,10090,10090,10090,10090,0
|
|
20240328,165800,363471100,10090,10090,10090,10090,0
|
|
20240328,165700,363471100,10090,10090,10090,10090,0
|
|
20240328,165600,363471100,10090,10090,10090,10090,0
|
|
20240328,165500,363471100,10090,10090,10090,10090,0
|
|
20240328,165400,363471100,10090,10090,10090,10090,0
|
|
20240328,165300,363471100,10090,10090,10090,10090,0
|
|
20240328,165200,363471100,10090,10090,10090,10090,0
|
|
20240328,165100,363471100,10090,10090,10090,10090,0
|
|
20240328,165000,363471100,10090,10090,10090,10090,0
|
|
20240328,164900,363471100,10090,10090,10090,10090,0
|
|
20240328,164800,363471100,10090,10090,10090,10090,0
|
|
20240328,164700,363471100,10090,10090,10090,10090,0
|
|
20240328,164600,363471100,10090,10090,10090,10090,0
|
|
20240328,164500,363471100,10090,10090,10090,10090,0
|
|
20240328,164400,363471100,10090,10090,10090,10090,0
|
|
20240328,164300,363471100,10090,10090,10090,10090,0
|
|
20240328,164200,363471100,10090,10090,10090,10090,0
|
|
20240328,164100,363471100,10090,10090,10090,10090,0
|
|
20240328,164000,363471100,10090,10090,10090,10090,0
|
|
20240328,163900,363471100,10090,10090,10090,10090,0
|
|
20240328,163800,363471100,10090,10090,10090,10090,0
|
|
20240328,163700,363471100,10090,10090,10090,10090,0
|
|
20240328,163600,363471100,10090,10090,10090,10090,0
|
|
20240328,163500,363471100,10090,10090,10090,10090,1562
|
|
20240328,163400,363471100,10090,10090,10090,10090,0
|
|
20240328,163300,363471100,10090,10090,10090,10090,0
|
|
20240328,163200,363471100,10090,10090,10090,10090,0
|
|
20240328,163100,363471100,10090,10090,10090,10090,0
|
|
20240328,163000,363471100,10090,10090,10090,10090,0
|
|
20240328,162900,363471100,10090,10090,10090,10090,0
|
|
20240328,162800,363471100,10090,10090,10090,10090,0
|
|
20240328,162700,363471100,10090,10090,10090,10090,0
|
|
20240328,162600,363471100,10090,10090,10090,10090,0
|
|
20240328,162500,363471100,10090,10090,10090,10090,0
|
|
20240328,162400,363471100,10090,10090,10090,10090,0
|
|
20240328,162300,363471100,10090,10090,10090,10090,0
|
|
20240328,162200,363471100,10090,10090,10090,10090,0
|
|
20240328,162100,363471100,10090,10090,10090,10090,0
|
|
20240328,162000,363471100,10090,10090,10090,10090,0
|
|
20240328,161900,363471100,10090,10090,10090,10090,0
|
|
20240328,161800,363471100,10090,10090,10090,10090,0
|
|
20240328,161700,363471100,10090,10090,10090,10090,0
|
|
20240328,161600,363471100,10090,10090,10090,10090,0
|
|
20240328,161500,363471100,10090,10090,10090,10090,0
|
|
20240328,161400,363471100,10090,10090,10090,10090,0
|
|
20240328,161300,363471100,10090,10090,10090,10090,0
|
|
20240328,161200,363471100,10090,10090,10090,10090,0
|
|
20240328,161100,363471100,10090,10090,10090,10090,0
|
|
20240328,161000,363471100,10090,10090,10090,10090,0
|
|
20240328,160900,363471100,10090,10090,10090,10090,0
|
|
20240328,160800,363471100,10090,10090,10090,10090,0
|
|
20240328,160700,363471100,10090,10090,10090,10090,0
|
|
20240328,160600,363471100,10090,10090,10090,10090,0
|
|
20240328,160500,363471100,10090,10090,10090,10090,1562
|
|
20240328,160400,363471100,10090,10090,10090,10090,0
|
|
20240328,160300,363471100,10090,10090,10090,10090,0
|
|
20240328,160200,363471100,10090,10090,10090,10090,0
|
|
20240328,160100,363471100,10090,10090,10090,10090,0
|
|
20240328,160000,363471100,10090,10090,10090,10090,0
|
|
20240328,155900,363471100,10090,10090,10090,10090,0
|
|
20240328,155800,363471100,10090,10090,10090,10090,0
|
|
20240328,155700,363471100,10090,10090,10090,10090,0
|
|
20240328,155600,363471100,10090,10090,10090,10090,0
|
|
20240328,155500,363471100,10090,10090,10090,10090,0
|
|
20240328,155400,363471100,10090,10090,10090,10090,0
|
|
20240328,155300,363471100,10090,10090,10090,10090,0
|
|
20240328,155200,363471100,10090,10090,10090,10090,0
|
|
20240328,155100,363471100,10090,10090,10090,10090,0
|
|
20240328,155000,363471100,10090,10090,10090,10090,0
|
|
20240328,154900,363471100,10090,10090,10090,10090,0
|
|
20240328,154800,363471100,10090,10090,10090,10090,0
|
|
20240328,154700,363471100,10090,10090,10090,10090,0
|
|
20240328,154600,363471100,10090,10090,10090,10090,0
|
|
20240328,154500,363471100,10090,10090,10090,10090,0
|
|
20240328,154400,363471100,10090,10090,10090,10090,0
|
|
20240328,154300,363471100,10090,10090,10090,10090,0
|
|
20240328,154200,363471100,10090,10090,10090,10090,0
|
|
20240328,154100,363471100,10090,10090,10090,10090,0
|
|
20240328,154000,363471100,10090,10090,10090,10090,0
|
|
20240328,153900,363471100,10090,10090,10090,10090,0
|
|
20240328,153800,363471100,10090,10090,10090,10090,0
|
|
20240328,153700,363471100,10090,10090,10090,10090,0
|
|
20240328,153600,363471100,10090,10090,10090,10090,0
|
|
20240328,153500,363471100,10090,10090,10090,10090,1562
|
|
20240328,153400,363471100,10090,10090,10090,10090,0
|
|
20240328,153300,363471100,10090,10090,10090,10090,0
|
|
20240328,153200,363471100,10090,10090,10090,10090,0
|
|
20240328,153100,363471100,10090,10090,10090,10090,0
|
|
20240328,153000,363471100,10090,10090,10090,10090,1562
|
|
20240328,152900,347710520,10100,10100,10100,10100,0
|
|
20240328,152800,347710520,10100,10100,10100,10100,0
|
|
20240328,152700,347710520,10100,10100,10100,10100,0
|
|
20240328,152600,347710520,10100,10100,10100,10100,0
|
|
20240328,152500,347710520,10100,10100,10100,10100,0
|
|
20240328,152400,347710520,10100,10100,10100,10100,0
|
|
20240328,152300,347710520,10100,10100,10100,10100,0
|
|
20240328,152200,347710520,10100,10100,10100,10100,0
|
|
20240328,152100,347710520,10100,10100,10100,10100,0
|
|
20240328,152000,347710520,10100,10100,10100,10100,0
|
|
20240328,151900,347710520,10100,10100,10100,10090,79
|
|
20240328,151800,346912900,10100,10100,10100,10100,139
|
|
20240328,151700,345509000,10100,10100,10100,10100,0
|
|
20240328,151600,345509000,10100,10100,10100,10100,298
|
|
20240328,151500,342499200,10100,10100,10100,10100,5
|
|
20240328,151400,342448700,10100,10100,10100,10100,64
|
|
20240328,151300,341802300,10100,10100,10100,10100,0
|
|
20240328,151200,341802300,10100,10100,10100,10100,6
|
|
20240328,151100,341741700,10100,10100,10100,10100,99
|
|
20240328,151000,340741800,10090,10090,10090,10090,10
|
|
20240328,150900,340640900,10090,10090,10090,10090,60
|
|
20240328,150800,340035500,10100,10100,10100,10100,155
|
|
20240328,150700,338470000,10090,10090,10090,10090,0
|
|
20240328,150600,338470000,10090,10090,10090,10090,150
|
|
20240328,150500,336956500,10110,10110,10110,10110,0
|
|
20240328,150400,336956500,10110,10110,10110,10110,0
|
|
20240328,150300,336956500,10110,10090,10110,10090,89
|
|
20240328,150200,336058470,10110,10100,10110,10100,113
|
|
20240328,150100,334917160,10090,10090,10090,10090,1
|
|
20240328,150000,334907070,10100,10100,10100,10100,20
|
|
20240328,145900,334705070,10100,10100,10100,10100,1
|
|
20240328,145800,334694970,10100,10100,10100,10100,2
|
|
20240328,145700,334674770,10090,10100,10100,10090,201
|
|
20240328,145600,332646670,10100,10100,10100,10090,262
|
|
20240328,145500,330002970,10090,10090,10090,10090,100
|
|
20240328,145400,328993970,10100,10100,10100,10100,0
|
|
20240328,145300,328993970,10100,10100,10100,10100,2
|
|
20240328,145200,328973770,10100,10100,10100,10090,1099
|
|
20240328,145100,317883870,10090,10090,10100,10090,108
|
|
20240328,145000,316794140,10090,10090,10090,10090,12
|
|
20240328,144900,316673060,10100,10100,10100,10100,1
|
|
20240328,144800,316662960,10100,10100,10100,10100,0
|
|
20240328,144700,316662960,10100,10100,10100,10100,12
|
|
20240328,144600,316541760,10100,10100,10100,10100,0
|
|
20240328,144500,316541760,10100,10100,10100,10100,30
|
|
20240328,144400,316238760,10100,10100,10100,10100,31
|
|
20240328,144300,315925660,10100,10100,10100,10100,34
|
|
20240328,144200,315582260,10110,10110,10110,10110,0
|
|
20240328,144100,315582260,10110,10110,10110,10110,0
|
|
20240328,144000,315582260,10110,10110,10110,10110,0
|
|
20240328,143900,315582260,10110,10110,10110,10110,30
|
|
20240328,143800,315278960,10100,10100,10100,10100,0
|
|
20240328,143700,315278960,10100,10100,10100,10100,6
|
|
20240328,143600,315218360,10100,10100,10100,10100,0
|
|
20240328,143500,315218360,10100,10100,10100,10100,0
|
|
20240328,143400,315218360,10100,10100,10100,10100,100
|
|
20240328,143300,314208360,10120,10120,10120,10120,0
|
|
20240328,143200,314208360,10120,10120,10120,10120,0
|
|
20240328,143100,314208360,10120,10120,10120,10120,0
|
|
20240328,143000,314208360,10120,10120,10120,10120,0
|
|
20240328,142900,314208360,10120,10120,10120,10120,10
|
|
20240328,142800,314107160,10100,10100,10100,10100,100
|
|
20240328,142700,313097160,10100,10100,10100,10100,0
|
|
20240328,142600,313097160,10100,10110,10110,10100,16
|
|
20240328,142500,312935500,10120,10110,10120,10110,11
|
|
20240328,142400,312824280,10110,10110,10110,10110,34
|
|
20240328,142300,312480540,10100,10100,10100,10100,0
|
|
20240328,142200,312480540,10100,10100,10100,10100,0
|
|
20240328,142100,312480540,10100,10100,10100,10100,35
|
|
20240328,142000,312127040,10100,10100,10100,10100,0
|
|
20240328,141900,312127040,10100,10100,10100,10100,0
|
|
20240328,141800,312127040,10100,10100,10100,10100,0
|
|
20240328,141700,312127040,10100,10100,10100,10100,5
|
|
20240328,141600,312076540,10100,10100,10100,10100,8
|
|
20240328,141500,311995740,10100,10100,10100,10100,10
|
|
20240328,141400,311894740,10120,10120,10120,10120,0
|
|
20240328,141300,311894740,10120,10120,10120,10120,0
|
|
20240328,141200,311894740,10120,10120,10120,10120,0
|
|
20240328,141100,311894740,10120,10120,10120,10120,0
|
|
20240328,141000,311894740,10120,10120,10120,10120,0
|
|
20240328,140900,311894740,10120,10120,10120,10120,0
|
|
20240328,140800,311894740,10120,10120,10120,10120,0
|
|
20240328,140700,311894740,10120,10120,10120,10120,0
|
|
20240328,140600,311894740,10120,10120,10120,10120,0
|
|
20240328,140500,311894740,10120,10120,10120,10120,0
|
|
20240328,140400,311894740,10120,10120,10120,10120,1
|
|
20240328,140300,311884620,10100,10110,10110,10100,200
|
|
20240328,140200,309863270,10120,10120,10120,10120,0
|
|
20240328,140100,309863270,10120,10120,10120,10120,0
|
|
20240328,140000,309863270,10120,10120,10120,10120,1
|
|
20240328,135900,309853150,10110,10110,10110,10110,117
|
|
20240328,135800,308670280,10120,10120,10120,10120,0
|
|
20240328,135700,308670280,10120,10120,10120,10120,0
|
|
20240328,135600,308670280,10120,10120,10120,10120,54
|
|
20240328,135500,308123800,10120,10110,10120,10110,751
|
|
20240328,135400,300531160,10120,10120,10120,10120,0
|
|
20240328,135300,300531160,10120,10120,10120,10120,0
|
|
20240328,135200,300531160,10120,10120,10120,10120,3
|
|
20240328,135100,300500800,10120,10120,10120,10120,0
|
|
20240328,135000,300500800,10120,10120,10120,10120,13
|
|
20240328,134900,300369240,10130,10120,10130,10120,20
|
|
20240328,134800,300166830,10110,10110,10110,10110,123
|
|
20240328,134700,298923300,10120,10120,10120,10120,0
|
|
20240328,134600,298923300,10120,10120,10120,10120,0
|
|
20240328,134500,298923300,10120,10120,10120,10120,0
|
|
20240328,134400,298923300,10120,10120,10120,10120,0
|
|
20240328,134300,298923300,10120,10120,10120,10120,102
|
|
20240328,134200,297891060,10110,10110,10110,10110,103
|
|
20240328,134100,296849730,10110,10110,10110,10110,0
|
|
20240328,134000,296849730,10110,10110,10110,10110,0
|
|
20240328,133900,296849730,10110,10110,10110,10110,0
|
|
20240328,133800,296849730,10110,10110,10110,10110,0
|
|
20240328,133700,296849730,10110,10110,10110,10110,0
|
|
20240328,133600,296849730,10110,10110,10110,10110,0
|
|
20240328,133500,296849730,10110,10090,10110,10090,601
|
|
20240328,133400,290785620,10090,10090,10090,10090,0
|
|
20240328,133300,290785620,10090,10090,10090,10090,0
|
|
20240328,133200,290785620,10090,10100,10100,10090,775
|
|
20240328,133100,282964560,10100,10100,10100,10100,0
|
|
20240328,133000,282964560,10100,10100,10100,10100,102
|
|
20240328,132900,281934360,10100,10100,10100,10100,0
|
|
20240328,132800,281934360,10100,10100,10100,10100,0
|
|
20240328,132700,281934360,10100,10100,10100,10100,290
|
|
20240328,132600,279005360,10120,10120,10120,10120,1
|
|
20240328,132500,278995240,10120,10120,10120,10120,1
|
|
20240328,132400,278985120,10120,10120,10120,10120,0
|
|
20240328,132300,278985120,10120,10120,10120,10120,0
|
|
20240328,132200,278985120,10120,10120,10120,10120,0
|
|
20240328,132100,278985120,10120,10110,10120,10110,5
|
|
20240328,132000,278934550,10110,10110,10110,10110,0
|
|
20240328,131900,278934550,10110,10110,10110,10110,10
|
|
20240328,131800,278833450,10110,10110,10110,10110,0
|
|
20240328,131700,278833450,10110,10110,10110,10110,0
|
|
20240328,131600,278833450,10110,10110,10110,10110,0
|
|
20240328,131500,278833450,10110,10110,10110,10110,0
|
|
20240328,131400,278833450,10110,10110,10110,10110,0
|
|
20240328,131300,278833450,10110,10110,10110,10110,0
|
|
20240328,131200,278833450,10110,10110,10110,10110,1
|
|
20240328,131100,278823340,10090,10090,10090,10090,0
|
|
20240328,131000,278823340,10090,10090,10090,10090,113
|
|
20240328,130900,277683170,10110,10110,10110,10110,0
|
|
20240328,130800,277683170,10110,10090,10110,10090,2
|
|
20240328,130700,277662970,10090,10090,10090,10090,1007
|
|
20240328,130600,267502340,10110,10110,10110,10110,0
|
|
20240328,130500,267502340,10110,10110,10110,10110,0
|
|
20240328,130400,267502340,10110,10110,10110,10110,82
|
|
20240328,130300,266673320,10110,10110,10110,10110,0
|
|
20240328,130200,266673320,10110,10110,10110,10110,0
|
|
20240328,130100,266673320,10110,10110,10110,10110,0
|
|
20240328,130000,266673320,10110,10110,10110,10110,0
|
|
20240328,125900,266673320,10110,10110,10110,10110,0
|
|
20240328,125800,266673320,10110,10110,10110,10110,0
|
|
20240328,125700,266673320,10110,10110,10110,10110,1
|
|
20240328,125600,266663210,10090,10090,10090,10090,201
|
|
20240328,125500,264635120,10090,10100,10100,10090,26
|
|
20240328,125400,264372770,10090,10090,10090,10090,1
|
|
20240328,125300,264362680,10100,10100,10100,10100,0
|
|
20240328,125200,264362680,10100,10100,10100,10100,0
|
|
20240328,125100,264362680,10100,10100,10100,10100,0
|
|
20240328,125000,264362680,10100,10100,10100,10100,87
|
|
20240328,124900,263483980,10100,10100,10100,10100,0
|
|
20240328,124800,263483980,10100,10110,10110,10090,4165
|
|
20240328,124700,221436200,10130,10130,10130,10130,1
|
|
20240328,124600,221426070,10100,10100,10100,10100,0
|
|
20240328,124500,221426070,10100,10100,10100,10100,26
|
|
20240328,124400,221163470,10130,10130,10130,10130,0
|
|
20240328,124300,221163470,10130,10130,10130,10130,0
|
|
20240328,124200,221163470,10130,10130,10130,10130,0
|
|
20240328,124100,221163470,10130,10130,10130,10130,0
|
|
20240328,124000,221163470,10130,10130,10130,10130,3
|
|
20240328,123900,221133080,10130,10130,10130,10130,0
|
|
20240328,123800,221133080,10130,10130,10130,10130,0
|
|
20240328,123700,221133080,10130,10130,10130,10130,0
|
|
20240328,123600,221133080,10130,10130,10130,10130,0
|
|
20240328,123500,221133080,10130,10130,10130,10130,0
|
|
20240328,123400,221133080,10130,10130,10130,10130,0
|
|
20240328,123300,221133080,10130,10130,10130,10130,0
|
|
20240328,123200,221133080,10130,10130,10130,10130,0
|
|
20240328,123100,221133080,10130,10130,10130,10130,1
|
|
20240328,123000,221122950,10110,10110,10110,10110,26
|
|
20240328,122900,220860090,10140,10140,10140,10140,0
|
|
20240328,122800,220860090,10140,10140,10140,10140,0
|
|
20240328,122700,220860090,10140,10140,10140,10140,0
|
|
20240328,122600,220860090,10140,10140,10140,10140,0
|
|
20240328,122500,220860090,10140,10140,10140,10140,0
|
|
20240328,122400,220860090,10140,10140,10140,10140,2
|
|
20240328,122300,220839810,10110,10110,10110,10110,0
|
|
20240328,122200,220839810,10110,10110,10110,10110,0
|
|
20240328,122100,220839810,10110,10110,10110,10110,5
|
|
20240328,122000,220789260,10110,10110,10110,10110,0
|
|
20240328,121900,220789260,10110,10120,10120,10110,800
|
|
20240328,121800,212701250,10140,10140,10140,10140,0
|
|
20240328,121700,212701250,10140,10140,10140,10140,0
|
|
20240328,121600,212701250,10140,10140,10140,10140,0
|
|
20240328,121500,212701250,10140,10140,10140,10140,0
|
|
20240328,121400,212701250,10140,10140,10140,10140,0
|
|
20240328,121300,212701250,10140,10140,10140,10140,0
|
|
20240328,121200,212701250,10140,10140,10140,10140,1
|
|
20240328,121100,212691110,10110,10110,10110,10110,0
|
|
20240328,121000,212691110,10110,10110,10110,10110,0
|
|
20240328,120900,212691110,10110,10110,10110,10110,0
|
|
20240328,120800,212691110,10110,10110,10110,10110,0
|
|
20240328,120700,212691110,10110,10110,10110,10110,0
|
|
20240328,120600,212691110,10110,10110,10110,10110,0
|
|
20240328,120500,212691110,10110,10110,10110,10110,0
|
|
20240328,120400,212691110,10110,10110,10110,10110,0
|
|
20240328,120300,212691110,10110,10110,10110,10110,231
|
|
20240328,120200,210355700,10110,10110,10110,10110,0
|
|
20240328,120100,210355700,10110,10110,10110,10110,200
|
|
20240328,120000,208333700,10110,10110,10110,10110,0
|
|
20240328,115900,208333700,10110,10110,10110,10110,0
|
|
20240328,115800,208333700,10110,10110,10110,10110,0
|
|
20240328,115700,208333700,10110,10110,10110,10110,0
|
|
20240328,115600,208333700,10110,10110,10110,10110,0
|
|
20240328,115500,208333700,10110,10110,10110,10110,1
|
|
20240328,115400,208323590,10120,10120,10120,10120,0
|
|
20240328,115300,208323590,10120,10120,10120,10120,1
|
|
20240328,115200,208313470,10130,10130,10130,10130,5
|
|
20240328,115100,208262820,10130,10130,10130,10130,0
|
|
20240328,115000,208262820,10130,10130,10130,10130,0
|
|
20240328,114900,208262820,10130,10130,10130,10130,80
|
|
20240328,114800,207452420,10130,10130,10130,10130,0
|
|
20240328,114700,207452420,10130,10130,10130,10130,0
|
|
20240328,114600,207452420,10130,10130,10130,10130,19
|
|
20240328,114500,207259950,10130,10130,10130,10130,0
|
|
20240328,114400,207259950,10130,10130,10130,10130,1
|
|
20240328,114300,207249820,10130,10130,10130,10130,0
|
|
20240328,114200,207249820,10130,10130,10130,10130,0
|
|
20240328,114100,207249820,10130,10130,10130,10130,1
|
|
20240328,114000,207239690,10130,10130,10130,10130,0
|
|
20240328,113900,207239690,10130,10130,10130,10130,0
|
|
20240328,113800,207239690,10130,10130,10130,10130,5
|
|
20240328,113700,207189040,10140,10140,10140,10140,0
|
|
20240328,113600,207189040,10140,10140,10140,10140,1
|
|
20240328,113500,207178900,10140,10140,10140,10140,1
|
|
20240328,113400,207168760,10140,10140,10140,10140,0
|
|
20240328,113300,207168760,10140,10140,10140,10140,0
|
|
20240328,113200,207168760,10140,10140,10140,10140,0
|
|
20240328,113100,207168760,10140,10140,10140,10140,1
|
|
20240328,113000,207158620,10110,10110,10110,10110,249
|
|
20240328,112900,204641230,10110,10110,10110,10110,0
|
|
20240328,112800,204641230,10110,10110,10110,10110,0
|
|
20240328,112700,204641230,10110,10110,10110,10110,0
|
|
20240328,112600,204641230,10110,10130,10130,10110,100
|
|
20240328,112500,203629670,10140,10140,10140,10140,0
|
|
20240328,112400,203629670,10140,10140,10140,10140,0
|
|
20240328,112300,203629670,10140,10140,10140,10140,50
|
|
20240328,112200,203122670,10140,10140,10140,10140,0
|
|
20240328,112100,203122670,10140,10140,10140,10140,0
|
|
20240328,112000,203122670,10140,10140,10140,10140,55
|
|
20240328,111900,202564970,10130,10130,10130,10130,0
|
|
20240328,111800,202564970,10130,10130,10130,10130,59
|
|
20240328,111700,201967300,10120,10120,10120,10120,0
|
|
20240328,111600,201967300,10120,10120,10120,10120,0
|
|
20240328,111500,201967300,10120,10120,10120,10120,0
|
|
20240328,111400,201967300,10120,10110,10120,10110,106
|
|
20240328,111300,200895580,10110,10110,10110,10110,2
|
|
20240328,111200,200875360,10110,10110,10110,10110,0
|
|
20240328,111100,200875360,10110,10110,10110,10110,0
|
|
20240328,111000,200875360,10110,10110,10110,10110,0
|
|
20240328,110900,200875360,10110,10110,10110,10110,90
|
|
20240328,110800,199965460,10110,10110,10110,10110,0
|
|
20240328,110700,199965460,10110,10110,10110,10110,0
|
|
20240328,110600,199965460,10110,10110,10110,10110,0
|
|
20240328,110500,199965460,10110,10110,10110,10110,0
|
|
20240328,110400,199965460,10110,10110,10110,10110,0
|
|
20240328,110300,199965460,10110,10110,10110,10110,0
|
|
20240328,110200,199965460,10110,10110,10110,10110,0
|
|
20240328,110100,199965460,10110,10110,10110,10110,0
|
|
20240328,110000,199965460,10110,10110,10110,10110,0
|
|
20240328,105900,199965460,10110,10110,10110,10110,0
|
|
20240328,105800,199965460,10110,10110,10110,10110,0
|
|
20240328,105700,199965460,10110,10110,10110,10110,0
|
|
20240328,105600,199965460,10110,10110,10110,10110,0
|
|
20240328,105500,199965460,10110,10140,10140,10110,3
|
|
20240328,105400,199935100,10140,10140,10140,10140,0
|
|
20240328,105300,199935100,10140,10140,10140,10140,15
|
|
20240328,105200,199783000,10110,10110,10110,10110,50
|
|
20240328,105100,199277500,10110,10120,10120,10110,30
|
|
20240328,105000,198974130,10140,10140,10140,10140,0
|
|
20240328,104900,198974130,10140,10140,10140,10140,0
|
|
20240328,104800,198974130,10140,10140,10140,10140,0
|
|
20240328,104700,198974130,10140,10140,10140,10140,0
|
|
20240328,104600,198974130,10140,10140,10140,10140,0
|
|
20240328,104500,198974130,10140,10140,10140,10140,0
|
|
20240328,104400,198974130,10140,10140,10140,10140,0
|
|
20240328,104300,198974130,10140,10140,10140,10140,0
|
|
20240328,104200,198974130,10140,10140,10140,10140,0
|
|
20240328,104100,198974130,10140,10140,10140,10140,0
|
|
20240328,104000,198974130,10140,10140,10140,10140,0
|
|
20240328,103900,198974130,10140,10140,10140,10140,5
|
|
20240328,103800,198923430,10150,10150,10150,10150,781
|
|
20240328,103700,190996280,10150,10160,10160,10150,2832
|
|
20240328,103600,162250480,10150,10150,10150,10150,0
|
|
20240328,103500,162250480,10150,10150,10150,10150,0
|
|
20240328,103400,162250480,10150,10150,10150,10150,190
|
|
20240328,103300,160321980,10150,10150,10150,10150,1
|
|
20240328,103200,160311830,10150,10150,10150,10150,0
|
|
20240328,103100,160311830,10150,10150,10150,10150,200
|
|
20240328,103000,158281830,10150,10150,10150,10150,502
|
|
20240328,102900,153186530,10150,10150,10150,10150,0
|
|
20240328,102800,153186530,10150,10150,10150,10150,0
|
|
20240328,102700,153186530,10150,10150,10150,10150,7
|
|
20240328,102600,153115480,10150,10150,10150,10150,1
|
|
20240328,102500,153105330,10150,10150,10150,10150,4
|
|
20240328,102400,153064730,10150,10160,10160,10150,11
|
|
20240328,102300,152952980,10160,10150,10160,10150,36
|
|
20240328,102200,152587480,10150,10150,10150,10150,560
|
|
20240328,102100,146903480,10160,10160,10160,10160,0
|
|
20240328,102000,146903480,10160,10160,10160,10160,1
|
|
20240328,101900,146893320,10160,10150,10160,10150,1020
|
|
20240328,101800,136539120,10140,10140,10140,10140,0
|
|
20240328,101700,136539120,10140,10140,10140,10140,0
|
|
20240328,101600,136539120,10140,10140,10140,10140,0
|
|
20240328,101500,136539120,10140,10140,10140,10140,10
|
|
20240328,101400,136437720,10140,10140,10140,10140,1000
|
|
20240328,101300,126297720,10150,10120,10150,10120,333
|
|
20240328,101200,122922610,10100,10100,10100,10100,0
|
|
20240328,101100,122922610,10100,10100,10100,10100,0
|
|
20240328,101000,122922610,10100,10100,10100,10100,0
|
|
20240328,100900,122922610,10100,10100,10100,10100,14
|
|
20240328,100800,122781210,10100,10100,10100,10100,357
|
|
20240328,100700,119175510,10100,10120,10120,10100,113
|
|
20240328,100600,118031970,10110,10110,10120,10110,525
|
|
20240328,100500,112723220,10120,10120,10120,10120,0
|
|
20240328,100400,112723220,10120,10140,10140,10110,305
|
|
20240328,100300,109637320,10120,10120,10120,10120,100
|
|
20240328,100200,108625320,10120,10120,10120,10120,0
|
|
20240328,100100,108625320,10120,10110,10120,10110,102
|
|
20240328,100000,107593090,10120,10120,10120,10120,0
|
|
20240328,095900,107593090,10120,10120,10120,10120,217
|
|
20240328,095800,105397050,10120,10110,10120,10110,14
|
|
20240328,095700,105255440,10110,10120,10120,10100,1069
|
|
20240328,095600,94454320,10110,10120,10120,10110,200
|
|
20240328,095500,92432220,10150,10150,10150,10150,0
|
|
20240328,095400,92432220,10150,10150,10150,10150,1
|
|
20240328,095300,92422070,10120,10130,10130,10120,12
|
|
20240328,095200,92300620,10150,10120,10150,10120,90
|
|
20240328,095100,91387420,10150,10150,10150,10150,0
|
|
20240328,095000,91387420,10150,10150,10150,10150,0
|
|
20240328,094900,91387420,10150,10130,10150,10130,1137
|
|
20240328,094800,79863050,10130,10150,10150,10130,4
|
|
20240328,094700,79822470,10150,10130,10150,10130,26
|
|
20240328,094600,79558910,10130,10160,10160,10130,201
|
|
20240328,094500,77516780,10160,10160,10160,10160,3
|
|
20240328,094400,77486300,10120,10150,10150,10120,305
|
|
20240328,094300,74396090,10150,10140,10150,10140,15
|
|
20240328,094200,74243930,10150,10150,10150,10140,7
|
|
20240328,094100,74172930,10140,10140,10140,10140,20
|
|
20240328,094000,73970130,10140,10140,10150,10140,27
|
|
20240328,093900,73696300,10150,10150,10150,10150,0
|
|
20240328,093800,73696300,10150,10150,10150,10150,100
|
|
20240328,093700,72681300,10150,10150,10150,10150,0
|
|
20240328,093600,72681300,10150,10150,10150,10140,102
|
|
20240328,093500,71647000,10140,10140,10140,10140,0
|
|
20240328,093400,71647000,10140,10140,10140,10140,72
|
|
20240328,093300,70916920,10140,10140,10150,10140,267
|
|
20240328,093200,68207940,10150,10150,10150,10150,0
|
|
20240328,093100,68207940,10150,10150,10150,10150,0
|
|
20240328,093000,68207940,10150,10150,10150,10150,1
|
|
20240328,092900,68197790,10140,10140,10140,10140,150
|
|
20240328,092800,66676790,10140,10140,10140,10140,11
|
|
20240328,092700,66565250,10140,10140,10140,10140,50
|
|
20240328,092600,66058250,10140,10140,10140,10140,0
|
|
20240328,092500,66058250,10140,10140,10140,10140,0
|
|
20240328,092400,66058250,10140,10140,10140,10140,0
|
|
20240328,092300,66058250,10140,10140,10140,10140,0
|
|
20240328,092200,66058250,10140,10130,10140,10130,55
|
|
20240328,092100,65500560,10100,10100,10100,10100,117
|
|
20240328,092000,64318860,10150,10110,10150,10110,701
|
|
20240328,091900,57226530,10110,10110,10110,10110,518
|
|
20240328,091800,51989550,10120,10110,10120,10110,138
|
|
20240328,091700,50594130,10100,10100,10100,10100,1
|
|
20240328,091600,50584030,10090,10090,10090,10090,0
|
|
20240328,091500,50584030,10090,10090,10090,10090,1
|
|
20240328,091400,50573940,10090,10100,10100,10080,812
|
|
20240328,091300,42381940,10100,10100,10100,10100,227
|
|
20240328,091200,40089240,10100,10100,10100,10100,0
|
|
20240328,091100,40089240,10100,10100,10100,10100,800
|
|
20240328,091000,32009240,10100,10110,10110,10100,240
|
|
20240328,090900,29583060,10110,10110,10110,10110,132
|
|
20240328,090800,28248540,10110,10110,10110,10110,383
|
|
20240328,090700,24376410,10130,10130,10130,10130,1
|
|
20240328,090600,24366280,10130,10140,10140,10130,211
|
|
20240328,090500,22226750,10140,10130,10140,10130,498
|
|
20240328,090400,17177040,10120,10110,10120,10110,265
|
|
20240328,090300,14497880,10110,10120,10120,10110,41
|
|
20240328,090200,14082970,10120,10120,10120,10120,4
|
|
20240328,090100,14042490,10110,10110,10110,10110,7
|
|
20240328,090000,13971720,10120,10140,10140,10120,1378
|