599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,185600,27679630,15040,15040,15040,15040,50
|
|
20240326,185500,27679630,15040,15040,15040,15040,0
|
|
20240326,185400,27679630,15040,15040,15040,15040,0
|
|
20240326,185300,27679630,15040,15040,15040,15040,0
|
|
20240326,185200,27679630,15040,15040,15040,15040,0
|
|
20240326,185100,27679630,15040,15040,15040,15040,0
|
|
20240326,185000,27679630,15040,15040,15040,15040,0
|
|
20240326,184900,27679630,15040,15040,15040,15040,0
|
|
20240326,184800,27679630,15040,15040,15040,15040,0
|
|
20240326,184700,27679630,15040,15040,15040,15040,0
|
|
20240326,184600,27679630,15040,15040,15040,15040,0
|
|
20240326,184500,27679630,15040,15040,15040,15040,0
|
|
20240326,184400,27679630,15040,15040,15040,15040,0
|
|
20240326,184300,27679630,15040,15040,15040,15040,0
|
|
20240326,184200,27679630,15040,15040,15040,15040,0
|
|
20240326,184100,27679630,15040,15040,15040,15040,0
|
|
20240326,184000,27679630,15040,15040,15040,15040,0
|
|
20240326,183900,27679630,15040,15040,15040,15040,0
|
|
20240326,183800,27679630,15040,15040,15040,15040,0
|
|
20240326,183700,27679630,15040,15040,15040,15040,0
|
|
20240326,183600,27679630,15040,15040,15040,15040,0
|
|
20240326,183500,27679630,15040,15040,15040,15040,0
|
|
20240326,183400,27679630,15040,15040,15040,15040,0
|
|
20240326,183300,27679630,15040,15040,15040,15040,0
|
|
20240326,183200,27679630,15040,15040,15040,15040,0
|
|
20240326,183100,27679630,15040,15040,15040,15040,0
|
|
20240326,183000,27679630,15040,15040,15040,15040,0
|
|
20240326,182900,27679630,15040,15040,15040,15040,0
|
|
20240326,182800,27679630,15040,15040,15040,15040,0
|
|
20240326,182700,27679630,15040,15040,15040,15040,0
|
|
20240326,182600,27679630,15040,15040,15040,15040,50
|
|
20240326,182500,27679630,15040,15040,15040,15040,0
|
|
20240326,182400,27679630,15040,15040,15040,15040,0
|
|
20240326,182300,27679630,15040,15040,15040,15040,0
|
|
20240326,182200,27679630,15040,15040,15040,15040,0
|
|
20240326,182100,27679630,15040,15040,15040,15040,0
|
|
20240326,182000,27679630,15040,15040,15040,15040,0
|
|
20240326,181900,27679630,15040,15040,15040,15040,0
|
|
20240326,181800,27679630,15040,15040,15040,15040,0
|
|
20240326,181700,27679630,15040,15040,15040,15040,0
|
|
20240326,181600,27679630,15040,15040,15040,15040,0
|
|
20240326,181500,27679630,15040,15040,15040,15040,0
|
|
20240326,181400,27679630,15040,15040,15040,15040,0
|
|
20240326,181300,27679630,15040,15040,15040,15040,0
|
|
20240326,181200,27679630,15040,15040,15040,15040,0
|
|
20240326,181100,27679630,15040,15040,15040,15040,0
|
|
20240326,181000,27679630,15040,15040,15040,15040,0
|
|
20240326,180900,27679630,15040,15040,15040,15040,0
|
|
20240326,180800,27679630,15040,15040,15040,15040,0
|
|
20240326,180700,27679630,15040,15040,15040,15040,0
|
|
20240326,180600,27679630,15040,15040,15040,15040,0
|
|
20240326,180500,27679630,15040,15040,15040,15040,0
|
|
20240326,180400,27679630,15040,15040,15040,15040,0
|
|
20240326,180300,27679630,15040,15040,15040,15040,0
|
|
20240326,180200,27679630,15040,15040,15040,15040,0
|
|
20240326,180100,27679630,15040,15040,15040,15040,0
|
|
20240326,180000,27679630,15040,15040,15040,15040,0
|
|
20240326,175900,27679630,15040,15040,15040,15040,0
|
|
20240326,175800,27679630,15040,15040,15040,15040,0
|
|
20240326,175700,27679630,15040,15040,15040,15040,0
|
|
20240326,175600,27679630,15040,15040,15040,15040,50
|
|
20240326,175500,27679630,15040,15040,15040,15040,0
|
|
20240326,175400,27679630,15040,15040,15040,15040,0
|
|
20240326,175300,27679630,15040,15040,15040,15040,0
|
|
20240326,175200,27679630,15040,15040,15040,15040,0
|
|
20240326,175100,27679630,15040,15040,15040,15040,0
|
|
20240326,175000,27679630,15040,15040,15040,15040,0
|
|
20240326,174900,27679630,15040,15040,15040,15040,0
|
|
20240326,174800,27679630,15040,15040,15040,15040,0
|
|
20240326,174700,27679630,15040,15040,15040,15040,0
|
|
20240326,174600,27679630,15040,15040,15040,15040,0
|
|
20240326,174500,27679630,15040,15040,15040,15040,0
|
|
20240326,174400,27679630,15040,15040,15040,15040,0
|
|
20240326,174300,27679630,15040,15040,15040,15040,0
|
|
20240326,174200,27679630,15040,15040,15040,15040,0
|
|
20240326,174100,27679630,15040,15040,15040,15040,0
|
|
20240326,174000,27679630,15040,15040,15040,15040,0
|
|
20240326,173900,27679630,15040,15040,15040,15040,0
|
|
20240326,173800,27679630,15040,15040,15040,15040,0
|
|
20240326,173700,27679630,15040,15040,15040,15040,0
|
|
20240326,173600,27679630,15040,15040,15040,15040,0
|
|
20240326,173500,27679630,15040,15040,15040,15040,0
|
|
20240326,173400,27679630,15040,15040,15040,15040,0
|
|
20240326,173300,27679630,15040,15040,15040,15040,0
|
|
20240326,173200,27679630,15040,15040,15040,15040,0
|
|
20240326,173100,27679630,15040,15040,15040,15040,0
|
|
20240326,173000,27679630,15040,15040,15040,15040,0
|
|
20240326,172900,27679630,15040,15040,15040,15040,0
|
|
20240326,172800,27679630,15040,15040,15040,15040,0
|
|
20240326,172700,27679630,15040,15040,15040,15040,0
|
|
20240326,172600,27679630,15040,15040,15040,15040,50
|
|
20240326,172500,27679630,15040,15040,15040,15040,0
|
|
20240326,172400,27679630,15040,15040,15040,15040,0
|
|
20240326,172300,27679630,15040,15040,15040,15040,0
|
|
20240326,172200,27679630,15040,15040,15040,15040,0
|
|
20240326,172100,27679630,15040,15040,15040,15040,0
|
|
20240326,172000,27679630,15040,15040,15040,15040,0
|
|
20240326,171900,27679630,15040,15040,15040,15040,0
|
|
20240326,171800,27679630,15040,15040,15040,15040,0
|
|
20240326,171700,27679630,15040,15040,15040,15040,0
|
|
20240326,171600,27679630,15040,15040,15040,15040,0
|
|
20240326,171500,27679630,15040,15040,15040,15040,0
|
|
20240326,171400,27679630,15040,15040,15040,15040,0
|
|
20240326,171300,27679630,15040,15040,15040,15040,0
|
|
20240326,171200,27679630,15040,15040,15040,15040,0
|
|
20240326,171100,27679630,15040,15040,15040,15040,0
|
|
20240326,171000,27679630,15040,15040,15040,15040,0
|
|
20240326,170900,27679630,15040,15040,15040,15040,0
|
|
20240326,170800,27679630,15040,15040,15040,15040,0
|
|
20240326,170700,27679630,15040,15040,15040,15040,0
|
|
20240326,170600,27679630,15040,15040,15040,15040,0
|
|
20240326,170500,27679630,15040,15040,15040,15040,0
|
|
20240326,170400,27679630,15040,15040,15040,15040,0
|
|
20240326,170300,27679630,15040,15040,15040,15040,0
|
|
20240326,170200,27679630,15040,15040,15040,15040,0
|
|
20240326,170100,27679630,15040,15040,15040,15040,0
|
|
20240326,170000,27679630,15040,15040,15040,15040,0
|
|
20240326,165900,27679630,15040,15040,15040,15040,0
|
|
20240326,165800,27679630,15040,15040,15040,15040,0
|
|
20240326,165700,27679630,15040,15040,15040,15040,0
|
|
20240326,165600,27679630,15040,15040,15040,15040,50
|
|
20240326,165500,27679630,15040,15040,15040,15040,0
|
|
20240326,165400,27679630,15040,15040,15040,15040,0
|
|
20240326,165300,27679630,15040,15040,15040,15040,0
|
|
20240326,165200,27679630,15040,15040,15040,15040,0
|
|
20240326,165100,27679630,15040,15040,15040,15040,0
|
|
20240326,165000,27679630,15040,15040,15040,15040,0
|
|
20240326,164900,27679630,15040,15040,15040,15040,0
|
|
20240326,164800,27679630,15040,15040,15040,15040,0
|
|
20240326,164700,27679630,15040,15040,15040,15040,0
|
|
20240326,164600,27679630,15040,15040,15040,15040,0
|
|
20240326,164500,27679630,15040,15040,15040,15040,0
|
|
20240326,164400,27679630,15040,15040,15040,15040,0
|
|
20240326,164300,27679630,15040,15040,15040,15040,0
|
|
20240326,164200,27679630,15040,15040,15040,15040,0
|
|
20240326,164100,27679630,15040,15040,15040,15040,0
|
|
20240326,164000,27679630,15040,15040,15040,15040,0
|
|
20240326,163900,27679630,15040,15040,15040,15040,0
|
|
20240326,163800,27679630,15040,15040,15040,15040,0
|
|
20240326,163700,27679630,15040,15040,15040,15040,0
|
|
20240326,163600,27679630,15040,15040,15040,15040,0
|
|
20240326,163500,27679630,15040,15040,15040,15040,0
|
|
20240326,163400,27679630,15040,15040,15040,15040,0
|
|
20240326,163300,27679630,15040,15040,15040,15040,0
|
|
20240326,163200,27679630,15040,15040,15040,15040,0
|
|
20240326,163100,27679630,15040,15040,15040,15040,0
|
|
20240326,163000,27679630,15040,15040,15040,15040,0
|
|
20240326,162900,27679630,15040,15040,15040,15040,0
|
|
20240326,162800,27679630,15040,15040,15040,15040,0
|
|
20240326,162700,27679630,15040,15040,15040,15040,0
|
|
20240326,162600,27679630,15040,15040,15040,15040,50
|
|
20240326,162500,27679630,15040,15040,15040,15040,0
|
|
20240326,162400,27679630,15040,15040,15040,15040,0
|
|
20240326,162300,27679630,15040,15040,15040,15040,0
|
|
20240326,162200,27679630,15040,15040,15040,15040,0
|
|
20240326,162100,27679630,15040,15040,15040,15040,0
|
|
20240326,162000,27679630,15040,15040,15040,15040,0
|
|
20240326,161900,27679630,15040,15040,15040,15040,0
|
|
20240326,161800,27679630,15040,15040,15040,15040,0
|
|
20240326,161700,27679630,15040,15040,15040,15040,0
|
|
20240326,161600,27679630,15040,15040,15040,15040,0
|
|
20240326,161500,27679630,15040,15040,15040,15040,0
|
|
20240326,161400,27679630,15040,15040,15040,15040,0
|
|
20240326,161300,27679630,15040,15040,15040,15040,0
|
|
20240326,161200,27679630,15040,15040,15040,15040,0
|
|
20240326,161100,27679630,15040,15040,15040,15040,0
|
|
20240326,161000,27679630,15040,15040,15040,15040,0
|
|
20240326,160900,27679630,15040,15040,15040,15040,0
|
|
20240326,160800,27679630,15040,15040,15040,15040,0
|
|
20240326,160700,27679630,15040,15040,15040,15040,0
|
|
20240326,160600,27679630,15040,15040,15040,15040,0
|
|
20240326,160500,27679630,15040,15040,15040,15040,0
|
|
20240326,160400,27679630,15040,15040,15040,15040,0
|
|
20240326,160300,27679630,15040,15040,15040,15040,0
|
|
20240326,160200,27679630,15040,15040,15040,15040,0
|
|
20240326,160100,27679630,15040,15040,15040,15040,0
|
|
20240326,160000,27679630,15040,15040,15040,15040,0
|
|
20240326,155900,27679630,15040,15040,15040,15040,0
|
|
20240326,155800,27679630,15040,15040,15040,15040,0
|
|
20240326,155700,27679630,15040,15040,15040,15040,0
|
|
20240326,155600,27679630,15040,15040,15040,15040,50
|
|
20240326,155500,27679630,15040,15040,15040,15040,0
|
|
20240326,155400,27679630,15040,15040,15040,15040,0
|
|
20240326,155300,27679630,15040,15040,15040,15040,0
|
|
20240326,155200,27679630,15040,15040,15040,15040,0
|
|
20240326,155100,27679630,15040,15040,15040,15040,0
|
|
20240326,155000,27679630,15040,15040,15040,15040,0
|
|
20240326,154900,27679630,15040,15040,15040,15040,0
|
|
20240326,154800,27679630,15040,15040,15040,15040,0
|
|
20240326,154700,27679630,15040,15040,15040,15040,0
|
|
20240326,154600,27679630,15040,15040,15040,15040,0
|
|
20240326,154500,27679630,15040,15040,15040,15040,0
|
|
20240326,154400,27679630,15040,15040,15040,15040,0
|
|
20240326,154300,27679630,15040,15040,15040,15040,0
|
|
20240326,154200,27679630,15040,15040,15040,15040,0
|
|
20240326,154100,27679630,15040,15040,15040,15040,0
|
|
20240326,154000,27679630,15040,15040,15040,15040,0
|
|
20240326,153900,27679630,15040,15040,15040,15040,0
|
|
20240326,153800,27679630,15040,15040,15040,15040,0
|
|
20240326,153700,27679630,15040,15040,15040,15040,0
|
|
20240326,153600,27679630,15040,15040,15040,15040,0
|
|
20240326,153500,27679630,15040,15040,15040,15040,0
|
|
20240326,153400,27679630,15040,15040,15040,15040,0
|
|
20240326,153300,27679630,15040,15040,15040,15040,0
|
|
20240326,153200,27679630,15040,15040,15040,15040,0
|
|
20240326,153100,27679630,15040,15040,15040,15040,0
|
|
20240326,153000,27679630,15040,15040,15040,15040,50
|
|
20240326,152900,26927630,15050,15050,15050,15050,0
|
|
20240326,152800,26927630,15050,15050,15050,15050,0
|
|
20240326,152700,26927630,15050,15050,15050,15050,0
|
|
20240326,152600,26927630,15050,15050,15050,15050,0
|
|
20240326,152500,26927630,15050,15050,15050,15050,0
|
|
20240326,152400,26927630,15050,15050,15050,15050,0
|
|
20240326,152300,26927630,15050,15050,15050,15050,0
|
|
20240326,152200,26927630,15050,15050,15050,15050,0
|
|
20240326,152100,26927630,15050,15050,15050,15050,0
|
|
20240326,152000,26927630,15050,15050,15050,15050,0
|
|
20240326,151900,26927630,15050,15050,15050,15050,0
|
|
20240326,151800,26927630,15050,15050,15050,15050,0
|
|
20240326,151700,26927630,15050,15050,15050,15050,6
|
|
20240326,151600,26837330,15050,15050,15050,15050,0
|
|
20240326,151500,26837330,15050,15050,15050,15050,22
|
|
20240326,151400,26506230,15040,15040,15040,15040,0
|
|
20240326,151300,26506230,15040,15040,15040,15040,0
|
|
20240326,151200,26506230,15040,15040,15040,15040,0
|
|
20240326,151100,26506230,15040,15040,15040,15040,7
|
|
20240326,151000,26400950,15040,15040,15040,15040,9
|
|
20240326,150900,26265590,15040,15040,15040,15040,0
|
|
20240326,150800,26265590,15040,15040,15040,15040,0
|
|
20240326,150700,26265590,15040,15040,15040,15040,0
|
|
20240326,150600,26265590,15040,15040,15040,15040,0
|
|
20240326,150500,26265590,15040,15040,15040,15040,0
|
|
20240326,150400,26265590,15040,15040,15040,15040,0
|
|
20240326,150300,26265590,15040,15040,15040,15040,0
|
|
20240326,150200,26265590,15040,15040,15040,15040,0
|
|
20240326,150100,26265590,15040,15040,15040,15040,0
|
|
20240326,150000,26265590,15040,15040,15040,15040,0
|
|
20240326,145900,26265590,15040,15040,15040,15040,0
|
|
20240326,145800,26265590,15040,15040,15040,15040,0
|
|
20240326,145700,26265590,15040,15040,15040,15040,0
|
|
20240326,145600,26265590,15040,15040,15040,15040,0
|
|
20240326,145500,26265590,15040,15040,15040,15040,0
|
|
20240326,145400,26265590,15040,15040,15040,15040,0
|
|
20240326,145300,26265590,15040,15040,15040,15040,0
|
|
20240326,145200,26265590,15040,15040,15040,15040,0
|
|
20240326,145100,26265590,15040,15040,15040,15040,0
|
|
20240326,145000,26265590,15040,15040,15040,15040,0
|
|
20240326,144900,26265590,15040,15040,15040,15040,0
|
|
20240326,144800,26265590,15040,15040,15040,15040,12
|
|
20240326,144700,26085110,15040,15040,15040,15040,0
|
|
20240326,144600,26085110,15040,15040,15040,15040,0
|
|
20240326,144500,26085110,15040,15040,15040,15040,4
|
|
20240326,144400,26024950,15040,15040,15040,15040,2
|
|
20240326,144300,25994870,15040,15040,15040,15040,0
|
|
20240326,144200,25994870,15040,15040,15040,15040,0
|
|
20240326,144100,25994870,15040,15040,15040,15040,0
|
|
20240326,144000,25994870,15040,15040,15040,15040,0
|
|
20240326,143900,25994870,15040,15040,15040,15040,0
|
|
20240326,143800,25994870,15040,15040,15040,15040,0
|
|
20240326,143700,25994870,15040,15040,15040,15040,0
|
|
20240326,143600,25994870,15040,15040,15040,15040,0
|
|
20240326,143500,25994870,15040,15040,15040,15040,6
|
|
20240326,143400,25904630,15040,15040,15040,15040,1
|
|
20240326,143300,25889590,15040,15040,15040,15040,0
|
|
20240326,143200,25889590,15040,15040,15040,15040,0
|
|
20240326,143100,25889590,15040,15040,15040,15040,0
|
|
20240326,143000,25889590,15040,15040,15040,15040,0
|
|
20240326,142900,25889590,15040,15040,15040,15040,0
|
|
20240326,142800,25889590,15040,15040,15040,15040,0
|
|
20240326,142700,25889590,15040,15040,15040,15040,0
|
|
20240326,142600,25889590,15040,15040,15040,15040,0
|
|
20240326,142500,25889590,15040,15040,15040,15040,0
|
|
20240326,142400,25889590,15040,15040,15040,15040,0
|
|
20240326,142300,25889590,15040,15040,15040,15040,0
|
|
20240326,142200,25889590,15040,15040,15040,15040,0
|
|
20240326,142100,25889590,15040,15040,15040,15040,11
|
|
20240326,142000,25724150,15040,15040,15040,15040,0
|
|
20240326,141900,25724150,15040,15040,15040,15040,0
|
|
20240326,141800,25724150,15040,15040,15040,15040,0
|
|
20240326,141700,25724150,15040,15040,15040,15040,0
|
|
20240326,141600,25724150,15040,15040,15040,15040,0
|
|
20240326,141500,25724150,15040,15040,15040,15040,0
|
|
20240326,141400,25724150,15040,15040,15040,15040,0
|
|
20240326,141300,25724150,15040,15040,15040,15040,0
|
|
20240326,141200,25724150,15040,15040,15040,15040,0
|
|
20240326,141100,25724150,15040,15040,15040,15040,0
|
|
20240326,141000,25724150,15040,15040,15040,15040,0
|
|
20240326,140900,25724150,15040,15040,15040,15040,0
|
|
20240326,140800,25724150,15040,15040,15040,15040,0
|
|
20240326,140700,25724150,15040,15040,15040,15040,0
|
|
20240326,140600,25724150,15040,15040,15040,15040,0
|
|
20240326,140500,25724150,15040,15040,15040,15040,117
|
|
20240326,140400,23964470,15050,15050,15050,15050,0
|
|
20240326,140300,23964470,15050,15050,15050,15050,0
|
|
20240326,140200,23964470,15050,15050,15050,15050,0
|
|
20240326,140100,23964470,15050,15050,15050,15050,0
|
|
20240326,140000,23964470,15050,15050,15050,15050,0
|
|
20240326,135900,23964470,15050,15050,15050,15050,10
|
|
20240326,135800,23813970,15050,15050,15050,15050,0
|
|
20240326,135700,23813970,15050,15050,15050,15050,0
|
|
20240326,135600,23813970,15050,15050,15050,15050,0
|
|
20240326,135500,23813970,15050,15050,15050,15050,0
|
|
20240326,135400,23813970,15050,15050,15050,15050,0
|
|
20240326,135300,23813970,15050,15050,15050,15050,0
|
|
20240326,135200,23813970,15050,15050,15050,15050,0
|
|
20240326,135100,23813970,15050,15050,15050,15050,0
|
|
20240326,135000,23813970,15050,15050,15050,15050,0
|
|
20240326,134900,23813970,15050,15050,15050,15050,0
|
|
20240326,134800,23813970,15050,15050,15050,15050,0
|
|
20240326,134700,23813970,15050,15050,15050,15050,0
|
|
20240326,134600,23813970,15050,15050,15050,15050,0
|
|
20240326,134500,23813970,15050,15050,15050,15050,16
|
|
20240326,134400,23573170,15050,15050,15050,15050,0
|
|
20240326,134300,23573170,15050,15050,15050,15050,0
|
|
20240326,134200,23573170,15050,15050,15050,15050,0
|
|
20240326,134100,23573170,15050,15050,15050,15050,0
|
|
20240326,134000,23573170,15050,15050,15050,15050,0
|
|
20240326,133900,23573170,15050,15050,15050,15050,0
|
|
20240326,133800,23573170,15050,15050,15050,15050,0
|
|
20240326,133700,23573170,15050,15050,15050,15050,0
|
|
20240326,133600,23573170,15050,15050,15050,15050,0
|
|
20240326,133500,23573170,15050,15050,15050,15050,0
|
|
20240326,133400,23573170,15050,15050,15050,15050,0
|
|
20240326,133300,23573170,15050,15050,15050,15050,0
|
|
20240326,133200,23573170,15050,15050,15050,15050,0
|
|
20240326,133100,23573170,15050,15050,15050,15050,0
|
|
20240326,133000,23573170,15050,15050,15050,15050,0
|
|
20240326,132900,23573170,15050,15050,15050,15050,0
|
|
20240326,132800,23573170,15050,15050,15050,15050,0
|
|
20240326,132700,23573170,15050,15050,15050,15050,0
|
|
20240326,132600,23573170,15050,15050,15050,15050,0
|
|
20240326,132500,23573170,15050,15050,15050,15050,0
|
|
20240326,132400,23573170,15050,15050,15050,15050,0
|
|
20240326,132300,23573170,15050,15050,15050,15050,1
|
|
20240326,132200,23558120,15040,15040,15040,15040,0
|
|
20240326,132100,23558120,15040,15040,15040,15040,0
|
|
20240326,132000,23558120,15040,15040,15040,15040,0
|
|
20240326,131900,23558120,15040,15040,15040,15040,0
|
|
20240326,131800,23558120,15040,15050,15050,15040,25
|
|
20240326,131700,23182060,15100,15100,15100,15100,0
|
|
20240326,131600,23182060,15100,15100,15100,15100,0
|
|
20240326,131500,23182060,15100,15100,15100,15100,0
|
|
20240326,131400,23182060,15100,15100,15100,15100,0
|
|
20240326,131300,23182060,15100,15100,15100,15100,1
|
|
20240326,131200,23166960,15100,15100,15100,15100,0
|
|
20240326,131100,23166960,15100,15100,15100,15100,0
|
|
20240326,131000,23166960,15100,15100,15100,15100,0
|
|
20240326,130900,23166960,15100,15100,15100,15100,0
|
|
20240326,130800,23166960,15100,15100,15100,15100,0
|
|
20240326,130700,23166960,15100,15100,15100,15100,0
|
|
20240326,130600,23166960,15100,15100,15100,15100,0
|
|
20240326,130500,23166960,15100,15100,15100,15100,0
|
|
20240326,130400,23166960,15100,15100,15100,15100,0
|
|
20240326,130300,23166960,15100,15100,15100,15100,0
|
|
20240326,130200,23166960,15100,15100,15100,15100,0
|
|
20240326,130100,23166960,15100,15100,15100,15100,0
|
|
20240326,130000,23166960,15100,15100,15100,15100,1
|
|
20240326,125900,23151860,15100,15100,15100,15100,0
|
|
20240326,125800,23151860,15100,15100,15100,15100,0
|
|
20240326,125700,23151860,15100,15100,15100,15100,0
|
|
20240326,125600,23151860,15100,15100,15100,15100,0
|
|
20240326,125500,23151860,15100,15100,15100,15100,0
|
|
20240326,125400,23151860,15100,15100,15100,15100,0
|
|
20240326,125300,23151860,15100,15100,15100,15100,0
|
|
20240326,125200,23151860,15100,15100,15100,15100,0
|
|
20240326,125100,23151860,15100,15100,15100,15100,0
|
|
20240326,125000,23151860,15100,15100,15100,15100,0
|
|
20240326,124900,23151860,15100,15100,15100,15100,0
|
|
20240326,124800,23151860,15100,15100,15100,15100,0
|
|
20240326,124700,23151860,15100,15100,15100,15100,0
|
|
20240326,124600,23151860,15100,15100,15100,15100,0
|
|
20240326,124500,23151860,15100,15100,15100,15100,0
|
|
20240326,124400,23151860,15100,15100,15100,15100,0
|
|
20240326,124300,23151860,15100,15100,15100,15100,0
|
|
20240326,124200,23151860,15100,15100,15100,15100,0
|
|
20240326,124100,23151860,15100,15100,15100,15100,0
|
|
20240326,124000,23151860,15100,15100,15100,15100,2
|
|
20240326,123900,23121660,15100,15100,15100,15100,0
|
|
20240326,123800,23121660,15100,15100,15100,15100,0
|
|
20240326,123700,23121660,15100,15100,15100,15100,0
|
|
20240326,123600,23121660,15100,15100,15100,15100,0
|
|
20240326,123500,23121660,15100,15100,15100,15100,0
|
|
20240326,123400,23121660,15100,15100,15100,15100,0
|
|
20240326,123300,23121660,15100,15100,15100,15100,0
|
|
20240326,123200,23121660,15100,15100,15100,15100,0
|
|
20240326,123100,23121660,15100,15100,15100,15100,0
|
|
20240326,123000,23121660,15100,15100,15100,15100,1
|
|
20240326,122900,23106560,15040,15040,15040,15040,0
|
|
20240326,122800,23106560,15040,15070,15070,15040,377
|
|
20240326,122700,17433620,15100,15100,15100,15100,2
|
|
20240326,122600,17403420,15100,15100,15100,15100,5
|
|
20240326,122500,17327920,15100,15100,15100,15100,0
|
|
20240326,122400,17327920,15100,15100,15100,15100,0
|
|
20240326,122300,17327920,15100,15100,15100,15100,0
|
|
20240326,122200,17327920,15100,15100,15100,15100,0
|
|
20240326,122100,17327920,15100,15100,15100,15100,0
|
|
20240326,122000,17327920,15100,15100,15100,15100,0
|
|
20240326,121900,17327920,15100,15100,15100,15100,1
|
|
20240326,121800,17312820,15100,15100,15100,15100,0
|
|
20240326,121700,17312820,15100,15100,15100,15100,0
|
|
20240326,121600,17312820,15100,15100,15100,15100,0
|
|
20240326,121500,17312820,15100,15100,15100,15100,0
|
|
20240326,121400,17312820,15100,15100,15100,15100,0
|
|
20240326,121300,17312820,15100,15100,15100,15100,0
|
|
20240326,121200,17312820,15100,15100,15100,15100,0
|
|
20240326,121100,17312820,15100,15100,15100,15100,0
|
|
20240326,121000,17312820,15100,15100,15100,15100,0
|
|
20240326,120900,17312820,15100,15100,15100,15100,0
|
|
20240326,120800,17312820,15100,15100,15100,15100,10
|
|
20240326,120700,17161820,15100,15100,15100,15100,0
|
|
20240326,120600,17161820,15100,15100,15100,15100,0
|
|
20240326,120500,17161820,15100,15100,15100,15100,0
|
|
20240326,120400,17161820,15100,15100,15100,15100,0
|
|
20240326,120300,17161820,15100,15100,15100,15100,0
|
|
20240326,120200,17161820,15100,15100,15100,15100,0
|
|
20240326,120100,17161820,15100,15100,15100,15100,0
|
|
20240326,120000,17161820,15100,15100,15100,15100,0
|
|
20240326,115900,17161820,15100,15100,15100,15100,0
|
|
20240326,115800,17161820,15100,15100,15100,15100,1
|
|
20240326,115700,17146720,15060,15060,15060,15060,0
|
|
20240326,115600,17146720,15060,15060,15060,15060,0
|
|
20240326,115500,17146720,15060,15060,15060,15060,0
|
|
20240326,115400,17146720,15060,15060,15060,15060,0
|
|
20240326,115300,17146720,15060,15060,15060,15060,0
|
|
20240326,115200,17146720,15060,15060,15060,15060,0
|
|
20240326,115100,17146720,15060,15060,15060,15060,0
|
|
20240326,115000,17146720,15060,15060,15060,15060,0
|
|
20240326,114900,17146720,15060,15060,15060,15060,1
|
|
20240326,114800,17131660,15100,15100,15100,15100,0
|
|
20240326,114700,17131660,15100,15100,15100,15100,0
|
|
20240326,114600,17131660,15100,15100,15100,15100,0
|
|
20240326,114500,17131660,15100,15100,15100,15100,25
|
|
20240326,114400,16754160,15100,15100,15100,15100,0
|
|
20240326,114300,16754160,15100,15100,15100,15100,0
|
|
20240326,114200,16754160,15100,15100,15100,15100,0
|
|
20240326,114100,16754160,15100,15100,15100,15100,13
|
|
20240326,114000,16557860,15100,15100,15100,15100,10
|
|
20240326,113900,16406860,15100,15100,15100,15100,0
|
|
20240326,113800,16406860,15100,15100,15100,15100,0
|
|
20240326,113700,16406860,15100,15100,15100,15100,89
|
|
20240326,113600,15062960,15100,15100,15100,15100,11
|
|
20240326,113500,14896860,15100,15100,15100,15100,0
|
|
20240326,113400,14896860,15100,15100,15100,15100,0
|
|
20240326,113300,14896860,15100,15100,15100,15100,10
|
|
20240326,113200,14745860,15100,15100,15100,15100,10
|
|
20240326,113100,14594860,15100,15100,15100,15100,0
|
|
20240326,113000,14594860,15100,15100,15100,15100,0
|
|
20240326,112900,14594860,15100,15080,15100,15060,11
|
|
20240326,112800,14429140,15080,15080,15080,15080,0
|
|
20240326,112700,14429140,15080,15080,15080,15080,0
|
|
20240326,112600,14429140,15080,15080,15080,15080,0
|
|
20240326,112500,14429140,15080,15080,15080,15080,0
|
|
20240326,112400,14429140,15080,15080,15080,15080,0
|
|
20240326,112300,14429140,15080,15080,15080,15080,0
|
|
20240326,112200,14429140,15080,15080,15080,15080,0
|
|
20240326,112100,14429140,15080,15080,15080,15080,0
|
|
20240326,112000,14429140,15080,15080,15080,15080,0
|
|
20240326,111900,14429140,15080,15080,15080,15080,0
|
|
20240326,111800,14429140,15080,15080,15080,15080,0
|
|
20240326,111700,14429140,15080,15080,15080,15080,10
|
|
20240326,111600,14278340,15080,15080,15080,15080,0
|
|
20240326,111500,14278340,15080,15080,15080,15080,6
|
|
20240326,111400,14187860,15080,15080,15080,15080,3
|
|
20240326,111300,14142620,15060,15060,15060,15060,0
|
|
20240326,111200,14142620,15060,15060,15060,15060,0
|
|
20240326,111100,14142620,15060,15060,15060,15060,26
|
|
20240326,111000,13751060,15070,15070,15070,15070,0
|
|
20240326,110900,13751060,15070,15070,15070,15070,4
|
|
20240326,110800,13690780,15070,15070,15070,15070,29
|
|
20240326,110700,13253750,15070,15070,15070,15070,0
|
|
20240326,110600,13253750,15070,15070,15070,15070,0
|
|
20240326,110500,13253750,15070,15070,15070,15070,0
|
|
20240326,110400,13253750,15070,15070,15070,15070,6
|
|
20240326,110300,13163330,15070,15070,15070,15070,0
|
|
20240326,110200,13163330,15070,15070,15070,15070,35
|
|
20240326,110100,12635880,15080,15080,15080,15080,0
|
|
20240326,110000,12635880,15080,15080,15080,15080,0
|
|
20240326,105900,12635880,15080,15080,15080,15080,35
|
|
20240326,105800,12108080,15080,15080,15080,15080,0
|
|
20240326,105700,12108080,15080,15080,15080,15080,0
|
|
20240326,105600,12108080,15080,15080,15080,15080,0
|
|
20240326,105500,12108080,15080,15080,15080,15080,30
|
|
20240326,105400,11655680,15100,15100,15100,15100,0
|
|
20240326,105300,11655680,15100,15100,15100,15100,2
|
|
20240326,105200,11625480,15100,15100,15100,15100,0
|
|
20240326,105100,11625480,15100,15100,15100,15100,0
|
|
20240326,105000,11625480,15100,15100,15100,15100,0
|
|
20240326,104900,11625480,15100,15100,15100,15100,0
|
|
20240326,104800,11625480,15100,15100,15100,15100,0
|
|
20240326,104700,11625480,15100,15100,15100,15100,5
|
|
20240326,104600,11549980,15100,15100,15100,15100,0
|
|
20240326,104500,11549980,15100,15100,15100,15100,0
|
|
20240326,104400,11549980,15100,15100,15100,15100,0
|
|
20240326,104300,11549980,15100,15100,15100,15100,0
|
|
20240326,104200,11549980,15100,15100,15100,15100,0
|
|
20240326,104100,11549980,15100,15100,15100,15100,1
|
|
20240326,104000,11534880,15060,15060,15060,15060,0
|
|
20240326,103900,11534880,15060,15060,15060,15060,0
|
|
20240326,103800,11534880,15060,15060,15060,15060,0
|
|
20240326,103700,11534880,15060,15060,15060,15060,0
|
|
20240326,103600,11534880,15060,15060,15060,15060,0
|
|
20240326,103500,11534880,15060,15060,15060,15060,0
|
|
20240326,103400,11534880,15060,15060,15060,15060,0
|
|
20240326,103300,11534880,15060,15060,15060,15060,174
|
|
20240326,103200,8914440,15070,15070,15070,15070,0
|
|
20240326,103100,8914440,15070,15080,15080,15070,30
|
|
20240326,103000,8462230,15080,15090,15090,15080,6
|
|
20240326,102900,8371720,15090,15090,15090,15090,30
|
|
20240326,102800,7919020,15090,15090,15090,15090,17
|
|
20240326,102700,7662490,15090,15090,15090,15090,0
|
|
20240326,102600,7662490,15090,15090,15090,15090,0
|
|
20240326,102500,7662490,15090,15090,15090,15090,0
|
|
20240326,102400,7662490,15090,15090,15090,15090,0
|
|
20240326,102300,7662490,15090,15090,15090,15090,3
|
|
20240326,102200,7617220,15090,15090,15090,15090,10
|
|
20240326,102100,7466320,15090,15090,15090,15090,10
|
|
20240326,102000,7315420,15090,15090,15090,15090,3
|
|
20240326,101900,7270150,15100,15100,15100,15100,1
|
|
20240326,101800,7255050,15100,15100,15100,15100,0
|
|
20240326,101700,7255050,15100,15100,15100,15100,0
|
|
20240326,101600,7255050,15100,15100,15100,15100,0
|
|
20240326,101500,7255050,15100,15100,15100,15100,0
|
|
20240326,101400,7255050,15100,15100,15100,15100,0
|
|
20240326,101300,7255050,15100,15100,15100,15100,0
|
|
20240326,101200,7255050,15100,15100,15100,15100,0
|
|
20240326,101100,7255050,15100,15100,15100,15100,1
|
|
20240326,101000,7239950,15100,15100,15100,15100,0
|
|
20240326,100900,7239950,15100,15100,15100,15100,0
|
|
20240326,100800,7239950,15100,15100,15100,15100,0
|
|
20240326,100700,7239950,15100,15100,15100,15100,0
|
|
20240326,100600,7239950,15100,15100,15100,15100,0
|
|
20240326,100500,7239950,15100,15100,15100,15100,0
|
|
20240326,100400,7239950,15100,15110,15110,15100,3
|
|
20240326,100300,7194640,15120,15120,15120,15120,0
|
|
20240326,100200,7194640,15120,15120,15120,15120,0
|
|
20240326,100100,7194640,15120,15120,15120,15120,0
|
|
20240326,100000,7194640,15120,15120,15120,15120,1
|
|
20240326,095900,7179520,15120,15120,15120,15120,0
|
|
20240326,095800,7179520,15120,15120,15120,15120,2
|
|
20240326,095700,7149280,15120,15120,15120,15120,0
|
|
20240326,095600,7149280,15120,15120,15120,15120,0
|
|
20240326,095500,7149280,15120,15120,15120,15120,0
|
|
20240326,095400,7149280,15120,15120,15120,15120,0
|
|
20240326,095300,7149280,15120,15120,15120,15120,1
|
|
20240326,095200,7134160,15120,15120,15120,15120,1
|
|
20240326,095100,7119040,15120,15120,15120,15120,3
|
|
20240326,095000,7073680,15120,15120,15120,15120,0
|
|
20240326,094900,7073680,15120,15120,15120,15120,0
|
|
20240326,094800,7073680,15120,15120,15120,15120,0
|
|
20240326,094700,7073680,15120,15120,15120,15120,0
|
|
20240326,094600,7073680,15120,15120,15120,15120,0
|
|
20240326,094500,7073680,15120,15120,15120,15120,0
|
|
20240326,094400,7073680,15120,15120,15120,15120,4
|
|
20240326,094300,7013200,15120,15120,15120,15120,0
|
|
20240326,094200,7013200,15120,15120,15120,15120,0
|
|
20240326,094100,7013200,15120,15120,15120,15120,15
|
|
20240326,094000,6786400,15120,15120,15120,15120,0
|
|
20240326,093900,6786400,15120,15120,15120,15120,0
|
|
20240326,093800,6786400,15120,15120,15120,15120,0
|
|
20240326,093700,6786400,15120,15120,15120,15120,0
|
|
20240326,093600,6786400,15120,15100,15120,15100,400
|
|
20240326,093500,738620,15060,15060,15060,15060,0
|
|
20240326,093400,738620,15060,15060,15060,15060,0
|
|
20240326,093300,738620,15060,15060,15060,15060,0
|
|
20240326,093200,738620,15060,15090,15090,15060,10
|
|
20240326,093100,587860,15090,15090,15090,15090,1
|
|
20240326,093000,572770,15100,15100,15100,15100,0
|
|
20240326,092900,572770,15100,15100,15100,15100,0
|
|
20240326,092800,572770,15100,15100,15100,15100,0
|
|
20240326,092700,572770,15100,15110,15110,15100,2
|
|
20240326,092600,542560,15120,15120,15120,15120,0
|
|
20240326,092500,542560,15120,15120,15120,15120,0
|
|
20240326,092400,542560,15120,15120,15120,15120,0
|
|
20240326,092300,542560,15120,15120,15120,15120,3
|
|
20240326,092200,497200,15120,15120,15120,15120,1
|
|
20240326,092100,482080,15130,15130,15130,15130,0
|
|
20240326,092000,482080,15130,15130,15130,15130,0
|
|
20240326,091900,482080,15130,15130,15130,15130,0
|
|
20240326,091800,482080,15130,15130,15130,15130,1
|
|
20240326,091700,466950,15050,15050,15050,15050,1
|
|
20240326,091600,451900,15040,15040,15040,15040,0
|
|
20240326,091500,451900,15040,15040,15040,15040,1
|
|
20240326,091400,436860,15140,15140,15140,15140,0
|
|
20240326,091300,436860,15140,15140,15140,15140,0
|
|
20240326,091200,436860,15140,15140,15140,15140,0
|
|
20240326,091100,436860,15140,15140,15140,15140,0
|
|
20240326,091000,436860,15140,15140,15140,15140,0
|
|
20240326,090900,436860,15140,15140,15140,15140,0
|
|
20240326,090800,436860,15140,15140,15140,15140,0
|
|
20240326,090700,436860,15140,15140,15140,15140,0
|
|
20240326,090600,436860,15140,15140,15140,15140,8
|
|
20240326,090500,315740,15140,15140,15140,15140,0
|
|
20240326,090400,315740,15140,15140,15140,15140,0
|
|
20240326,090300,315740,15140,15140,15140,15140,0
|
|
20240326,090200,315740,15140,15140,15140,15140,0
|
|
20240326,090100,315740,15140,15140,15140,15140,1
|
|
20240326,090000,300600,15030,15030,15030,15030,20
|