600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,185700,18742370,15050,15050,15050,15050,13
|
|
20240328,185600,18742370,15050,15050,15050,15050,0
|
|
20240328,185500,18742370,15050,15050,15050,15050,0
|
|
20240328,185400,18742370,15050,15050,15050,15050,0
|
|
20240328,185300,18742370,15050,15050,15050,15050,0
|
|
20240328,185200,18742370,15050,15050,15050,15050,0
|
|
20240328,185100,18742370,15050,15050,15050,15050,0
|
|
20240328,185000,18742370,15050,15050,15050,15050,0
|
|
20240328,184900,18742370,15050,15050,15050,15050,0
|
|
20240328,184800,18742370,15050,15050,15050,15050,0
|
|
20240328,184700,18742370,15050,15050,15050,15050,0
|
|
20240328,184600,18742370,15050,15050,15050,15050,0
|
|
20240328,184500,18742370,15050,15050,15050,15050,0
|
|
20240328,184400,18742370,15050,15050,15050,15050,0
|
|
20240328,184300,18742370,15050,15050,15050,15050,0
|
|
20240328,184200,18742370,15050,15050,15050,15050,0
|
|
20240328,184100,18742370,15050,15050,15050,15050,0
|
|
20240328,184000,18742370,15050,15050,15050,15050,0
|
|
20240328,183900,18742370,15050,15050,15050,15050,0
|
|
20240328,183800,18742370,15050,15050,15050,15050,0
|
|
20240328,183700,18742370,15050,15050,15050,15050,0
|
|
20240328,183600,18742370,15050,15050,15050,15050,0
|
|
20240328,183500,18742370,15050,15050,15050,15050,0
|
|
20240328,183400,18742370,15050,15050,15050,15050,0
|
|
20240328,183300,18742370,15050,15050,15050,15050,0
|
|
20240328,183200,18742370,15050,15050,15050,15050,0
|
|
20240328,183100,18742370,15050,15050,15050,15050,0
|
|
20240328,183000,18742370,15050,15050,15050,15050,0
|
|
20240328,182900,18742370,15050,15050,15050,15050,0
|
|
20240328,182800,18742370,15050,15050,15050,15050,0
|
|
20240328,182700,18742370,15050,15050,15050,15050,13
|
|
20240328,182600,18742370,15050,15050,15050,15050,0
|
|
20240328,182500,18742370,15050,15050,15050,15050,0
|
|
20240328,182400,18742370,15050,15050,15050,15050,0
|
|
20240328,182300,18742370,15050,15050,15050,15050,0
|
|
20240328,182200,18742370,15050,15050,15050,15050,0
|
|
20240328,182100,18742370,15050,15050,15050,15050,0
|
|
20240328,182000,18742370,15050,15050,15050,15050,0
|
|
20240328,181900,18742370,15050,15050,15050,15050,0
|
|
20240328,181800,18742370,15050,15050,15050,15050,0
|
|
20240328,181700,18742370,15050,15050,15050,15050,0
|
|
20240328,181600,18742370,15050,15050,15050,15050,0
|
|
20240328,181500,18742370,15050,15050,15050,15050,0
|
|
20240328,181400,18742370,15050,15050,15050,15050,0
|
|
20240328,181300,18742370,15050,15050,15050,15050,0
|
|
20240328,181200,18742370,15050,15050,15050,15050,0
|
|
20240328,181100,18742370,15050,15050,15050,15050,0
|
|
20240328,181000,18742370,15050,15050,15050,15050,0
|
|
20240328,180900,18742370,15050,15050,15050,15050,0
|
|
20240328,180800,18742370,15050,15050,15050,15050,0
|
|
20240328,180700,18742370,15050,15050,15050,15050,0
|
|
20240328,180600,18742370,15050,15050,15050,15050,0
|
|
20240328,180500,18742370,15050,15050,15050,15050,0
|
|
20240328,180400,18742370,15050,15050,15050,15050,0
|
|
20240328,180300,18742370,15050,15050,15050,15050,0
|
|
20240328,180200,18742370,15050,15050,15050,15050,0
|
|
20240328,180100,18742370,15050,15050,15050,15050,0
|
|
20240328,180000,18742370,15050,15050,15050,15050,0
|
|
20240328,175900,18742370,15050,15050,15050,15050,0
|
|
20240328,175800,18742370,15050,15050,15050,15050,0
|
|
20240328,175700,18742370,15050,15050,15050,15050,13
|
|
20240328,175600,18742370,15050,15050,15050,15050,0
|
|
20240328,175500,18742370,15050,15050,15050,15050,0
|
|
20240328,175400,18742370,15050,15050,15050,15050,0
|
|
20240328,175300,18742370,15050,15050,15050,15050,0
|
|
20240328,175200,18742370,15050,15050,15050,15050,0
|
|
20240328,175100,18742370,15050,15050,15050,15050,0
|
|
20240328,175000,18742370,15050,15050,15050,15050,0
|
|
20240328,174900,18742370,15050,15050,15050,15050,0
|
|
20240328,174800,18742370,15050,15050,15050,15050,0
|
|
20240328,174700,18742370,15050,15050,15050,15050,0
|
|
20240328,174600,18742370,15050,15050,15050,15050,0
|
|
20240328,174500,18742370,15050,15050,15050,15050,0
|
|
20240328,174400,18742370,15050,15050,15050,15050,0
|
|
20240328,174300,18742370,15050,15050,15050,15050,0
|
|
20240328,174200,18742370,15050,15050,15050,15050,0
|
|
20240328,174100,18742370,15050,15050,15050,15050,0
|
|
20240328,174000,18742370,15050,15050,15050,15050,0
|
|
20240328,173900,18742370,15050,15050,15050,15050,0
|
|
20240328,173800,18742370,15050,15050,15050,15050,0
|
|
20240328,173700,18742370,15050,15050,15050,15050,0
|
|
20240328,173600,18742370,15050,15050,15050,15050,0
|
|
20240328,173500,18742370,15050,15050,15050,15050,0
|
|
20240328,173400,18742370,15050,15050,15050,15050,0
|
|
20240328,173300,18742370,15050,15050,15050,15050,0
|
|
20240328,173200,18742370,15050,15050,15050,15050,0
|
|
20240328,173100,18742370,15050,15050,15050,15050,0
|
|
20240328,173000,18742370,15050,15050,15050,15050,0
|
|
20240328,172900,18742370,15050,15050,15050,15050,0
|
|
20240328,172800,18742370,15050,15050,15050,15050,0
|
|
20240328,172700,18742370,15050,15050,15050,15050,13
|
|
20240328,172600,18742370,15050,15050,15050,15050,0
|
|
20240328,172500,18742370,15050,15050,15050,15050,0
|
|
20240328,172400,18742370,15050,15050,15050,15050,0
|
|
20240328,172300,18742370,15050,15050,15050,15050,0
|
|
20240328,172200,18742370,15050,15050,15050,15050,0
|
|
20240328,172100,18742370,15050,15050,15050,15050,0
|
|
20240328,172000,18742370,15050,15050,15050,15050,0
|
|
20240328,171900,18742370,15050,15050,15050,15050,0
|
|
20240328,171800,18742370,15050,15050,15050,15050,0
|
|
20240328,171700,18742370,15050,15050,15050,15050,0
|
|
20240328,171600,18742370,15050,15050,15050,15050,0
|
|
20240328,171500,18742370,15050,15050,15050,15050,0
|
|
20240328,171400,18742370,15050,15050,15050,15050,0
|
|
20240328,171300,18742370,15050,15050,15050,15050,0
|
|
20240328,171200,18742370,15050,15050,15050,15050,0
|
|
20240328,171100,18742370,15050,15050,15050,15050,0
|
|
20240328,171000,18742370,15050,15050,15050,15050,0
|
|
20240328,170900,18742370,15050,15050,15050,15050,0
|
|
20240328,170800,18742370,15050,15050,15050,15050,0
|
|
20240328,170700,18742370,15050,15050,15050,15050,0
|
|
20240328,170600,18742370,15050,15050,15050,15050,0
|
|
20240328,170500,18742370,15050,15050,15050,15050,0
|
|
20240328,170400,18742370,15050,15050,15050,15050,0
|
|
20240328,170300,18742370,15050,15050,15050,15050,0
|
|
20240328,170200,18742370,15050,15050,15050,15050,0
|
|
20240328,170100,18742370,15050,15050,15050,15050,0
|
|
20240328,170000,18742370,15050,15050,15050,15050,0
|
|
20240328,165900,18742370,15050,15050,15050,15050,0
|
|
20240328,165800,18742370,15050,15050,15050,15050,0
|
|
20240328,165700,18742370,15050,15050,15050,15050,13
|
|
20240328,165600,18742370,15050,15050,15050,15050,0
|
|
20240328,165500,18742370,15050,15050,15050,15050,0
|
|
20240328,165400,18742370,15050,15050,15050,15050,0
|
|
20240328,165300,18742370,15050,15050,15050,15050,0
|
|
20240328,165200,18742370,15050,15050,15050,15050,0
|
|
20240328,165100,18742370,15050,15050,15050,15050,0
|
|
20240328,165000,18742370,15050,15050,15050,15050,0
|
|
20240328,164900,18742370,15050,15050,15050,15050,0
|
|
20240328,164800,18742370,15050,15050,15050,15050,0
|
|
20240328,164700,18742370,15050,15050,15050,15050,0
|
|
20240328,164600,18742370,15050,15050,15050,15050,0
|
|
20240328,164500,18742370,15050,15050,15050,15050,0
|
|
20240328,164400,18742370,15050,15050,15050,15050,0
|
|
20240328,164300,18742370,15050,15050,15050,15050,0
|
|
20240328,164200,18742370,15050,15050,15050,15050,0
|
|
20240328,164100,18742370,15050,15050,15050,15050,0
|
|
20240328,164000,18742370,15050,15050,15050,15050,0
|
|
20240328,163900,18742370,15050,15050,15050,15050,0
|
|
20240328,163800,18742370,15050,15050,15050,15050,0
|
|
20240328,163700,18742370,15050,15050,15050,15050,0
|
|
20240328,163600,18742370,15050,15050,15050,15050,0
|
|
20240328,163500,18742370,15050,15050,15050,15050,0
|
|
20240328,163400,18742370,15050,15050,15050,15050,0
|
|
20240328,163300,18742370,15050,15050,15050,15050,0
|
|
20240328,163200,18742370,15050,15050,15050,15050,0
|
|
20240328,163100,18742370,15050,15050,15050,15050,0
|
|
20240328,163000,18742370,15050,15050,15050,15050,0
|
|
20240328,162900,18742370,15050,15050,15050,15050,0
|
|
20240328,162800,18742370,15050,15050,15050,15050,0
|
|
20240328,162700,18742370,15050,15050,15050,15050,13
|
|
20240328,162600,18742370,15050,15050,15050,15050,0
|
|
20240328,162500,18742370,15050,15050,15050,15050,0
|
|
20240328,162400,18742370,15050,15050,15050,15050,0
|
|
20240328,162300,18742370,15050,15050,15050,15050,0
|
|
20240328,162200,18742370,15050,15050,15050,15050,0
|
|
20240328,162100,18742370,15050,15050,15050,15050,0
|
|
20240328,162000,18742370,15050,15050,15050,15050,0
|
|
20240328,161900,18742370,15050,15050,15050,15050,0
|
|
20240328,161800,18742370,15050,15050,15050,15050,0
|
|
20240328,161700,18742370,15050,15050,15050,15050,0
|
|
20240328,161600,18742370,15050,15050,15050,15050,0
|
|
20240328,161500,18742370,15050,15050,15050,15050,0
|
|
20240328,161400,18742370,15050,15050,15050,15050,0
|
|
20240328,161300,18742370,15050,15050,15050,15050,0
|
|
20240328,161200,18742370,15050,15050,15050,15050,0
|
|
20240328,161100,18742370,15050,15050,15050,15050,0
|
|
20240328,161000,18742370,15050,15050,15050,15050,0
|
|
20240328,160900,18742370,15050,15050,15050,15050,0
|
|
20240328,160800,18742370,15050,15050,15050,15050,0
|
|
20240328,160700,18742370,15050,15050,15050,15050,0
|
|
20240328,160600,18742370,15050,15050,15050,15050,0
|
|
20240328,160500,18742370,15050,15050,15050,15050,0
|
|
20240328,160400,18742370,15050,15050,15050,15050,0
|
|
20240328,160300,18742370,15050,15050,15050,15050,0
|
|
20240328,160200,18742370,15050,15050,15050,15050,0
|
|
20240328,160100,18742370,15050,15050,15050,15050,0
|
|
20240328,160000,18742370,15050,15050,15050,15050,0
|
|
20240328,155900,18742370,15050,15050,15050,15050,0
|
|
20240328,155800,18742370,15050,15050,15050,15050,0
|
|
20240328,155700,18742370,15050,15050,15050,15050,13
|
|
20240328,155600,18742370,15050,15050,15050,15050,0
|
|
20240328,155500,18742370,15050,15050,15050,15050,0
|
|
20240328,155400,18742370,15050,15050,15050,15050,0
|
|
20240328,155300,18742370,15050,15050,15050,15050,0
|
|
20240328,155200,18742370,15050,15050,15050,15050,0
|
|
20240328,155100,18742370,15050,15050,15050,15050,0
|
|
20240328,155000,18742370,15050,15050,15050,15050,0
|
|
20240328,154900,18742370,15050,15050,15050,15050,0
|
|
20240328,154800,18742370,15050,15050,15050,15050,0
|
|
20240328,154700,18742370,15050,15050,15050,15050,0
|
|
20240328,154600,18742370,15050,15050,15050,15050,0
|
|
20240328,154500,18742370,15050,15050,15050,15050,0
|
|
20240328,154400,18742370,15050,15050,15050,15050,0
|
|
20240328,154300,18742370,15050,15050,15050,15050,0
|
|
20240328,154200,18742370,15050,15050,15050,15050,0
|
|
20240328,154100,18742370,15050,15050,15050,15050,0
|
|
20240328,154000,18742370,15050,15050,15050,15050,0
|
|
20240328,153900,18742370,15050,15050,15050,15050,0
|
|
20240328,153800,18742370,15050,15050,15050,15050,0
|
|
20240328,153700,18742370,15050,15050,15050,15050,0
|
|
20240328,153600,18742370,15050,15050,15050,15050,0
|
|
20240328,153500,18742370,15050,15050,15050,15050,0
|
|
20240328,153400,18742370,15050,15050,15050,15050,0
|
|
20240328,153300,18742370,15050,15050,15050,15050,0
|
|
20240328,153200,18742370,15050,15050,15050,15050,0
|
|
20240328,153100,18742370,15050,15050,15050,15050,0
|
|
20240328,153000,18742370,15050,15050,15050,15050,13
|
|
20240328,152900,18546720,15050,15050,15050,15050,0
|
|
20240328,152800,18546720,15050,15050,15050,15050,0
|
|
20240328,152700,18546720,15050,15050,15050,15050,0
|
|
20240328,152600,18546720,15050,15050,15050,15050,0
|
|
20240328,152500,18546720,15050,15050,15050,15050,0
|
|
20240328,152400,18546720,15050,15050,15050,15050,0
|
|
20240328,152300,18546720,15050,15050,15050,15050,0
|
|
20240328,152200,18546720,15050,15050,15050,15050,0
|
|
20240328,152100,18546720,15050,15050,15050,15050,0
|
|
20240328,152000,18546720,15050,15050,15050,15050,0
|
|
20240328,151900,18546720,15050,15050,15050,15050,0
|
|
20240328,151800,18546720,15050,15050,15050,15050,0
|
|
20240328,151700,18546720,15050,15050,15050,15050,56
|
|
20240328,151600,17703920,15050,15050,15050,15050,5
|
|
20240328,151500,17628670,15050,15050,15050,15050,0
|
|
20240328,151400,17628670,15050,15050,15050,15050,6
|
|
20240328,151300,17538370,15120,15120,15120,15120,0
|
|
20240328,151200,17538370,15120,15050,15120,15050,16
|
|
20240328,151100,17296990,15050,15050,15050,15050,0
|
|
20240328,151000,17296990,15050,15050,15050,15050,7
|
|
20240328,150900,17191640,15050,15050,15050,15050,0
|
|
20240328,150800,17191640,15050,15050,15050,15050,6
|
|
20240328,150700,17101340,15050,15050,15050,15050,0
|
|
20240328,150600,17101340,15050,15050,15050,15050,6
|
|
20240328,150500,17011040,15050,15050,15050,15050,0
|
|
20240328,150400,17011040,15050,15050,15050,15050,6
|
|
20240328,150300,16920740,15070,15070,15070,15070,1
|
|
20240328,150200,16905670,15050,15050,15050,15050,6
|
|
20240328,150100,16815370,15070,15070,15070,15070,0
|
|
20240328,150000,16815370,15070,15050,15070,15050,8
|
|
20240328,145900,16694950,15050,15050,15050,15050,0
|
|
20240328,145800,16694950,15050,15050,15050,15050,0
|
|
20240328,145700,16694950,15050,15050,15050,15050,6
|
|
20240328,145600,16604650,15050,15050,15050,15050,0
|
|
20240328,145500,16604650,15050,15050,15050,15050,6
|
|
20240328,145400,16514350,15050,15050,15050,15050,0
|
|
20240328,145300,16514350,15050,15050,15050,15050,6
|
|
20240328,145200,16424050,15050,15050,15050,15050,0
|
|
20240328,145100,16424050,15050,15050,15050,15050,6
|
|
20240328,145000,16333750,15050,15050,15050,15050,0
|
|
20240328,144900,16333750,15050,15050,15050,15050,6
|
|
20240328,144800,16243450,15050,15050,15050,15050,0
|
|
20240328,144700,16243450,15050,15050,15050,15050,6
|
|
20240328,144600,16153150,15050,15050,15050,15050,0
|
|
20240328,144500,16153150,15050,15050,15050,15040,12
|
|
20240328,144400,15972620,15040,15040,15040,15040,0
|
|
20240328,144300,15972620,15040,15040,15040,15040,6
|
|
20240328,144200,15882380,15040,15040,15040,15040,0
|
|
20240328,144100,15882380,15040,15040,15040,15040,0
|
|
20240328,144000,15882380,15040,15040,15040,15040,6
|
|
20240328,143900,15792140,15040,15040,15040,15040,0
|
|
20240328,143800,15792140,15040,15040,15040,15040,26
|
|
20240328,143700,15401100,15030,15030,15030,15030,0
|
|
20240328,143600,15401100,15030,15030,15030,15030,6
|
|
20240328,143500,15310920,15030,15030,15030,15030,0
|
|
20240328,143400,15310920,15030,15030,15030,15030,6
|
|
20240328,143300,15220740,15030,15030,15030,15030,0
|
|
20240328,143200,15220740,15030,15030,15030,15030,7
|
|
20240328,143100,15115530,15020,15020,15020,15020,0
|
|
20240328,143000,15115530,15020,15020,15020,15020,6
|
|
20240328,142900,15025410,15020,15020,15020,15020,0
|
|
20240328,142800,15025410,15020,15020,15020,15020,6
|
|
20240328,142700,14935290,15020,15020,15020,15020,0
|
|
20240328,142600,14935290,15020,15010,15020,15010,8
|
|
20240328,142500,14815190,15020,15020,15020,15020,0
|
|
20240328,142400,14815190,15020,15020,15020,15020,100
|
|
20240328,142300,13313190,15010,15010,15010,15010,6
|
|
20240328,142200,13223130,15010,15010,15010,15010,0
|
|
20240328,142100,13223130,15010,15010,15010,15010,6
|
|
20240328,142000,13133070,15010,15010,15010,15010,106
|
|
20240328,141900,11542010,15010,15020,15020,15010,7
|
|
20240328,141800,11436930,15020,15020,15020,15020,1
|
|
20240328,141700,11421910,15010,15010,15010,15010,7
|
|
20240328,141600,11316840,15010,15010,15010,15010,0
|
|
20240328,141500,11316840,15010,15010,15010,15010,6
|
|
20240328,141400,11226780,15010,15010,15010,15010,0
|
|
20240328,141300,11226780,15010,15010,15010,15010,6
|
|
20240328,141200,11136720,15010,15010,15010,15010,0
|
|
20240328,141100,11136720,15010,15010,15010,15010,6
|
|
20240328,141000,11046660,15020,15020,15020,15020,0
|
|
20240328,140900,11046660,15020,15020,15020,15020,2
|
|
20240328,140800,11016620,15020,15020,15020,15020,0
|
|
20240328,140700,11016620,15020,15020,15020,15020,6
|
|
20240328,140600,10926500,15020,15020,15020,15020,2
|
|
20240328,140500,10896460,15020,15020,15020,15020,3
|
|
20240328,140400,10851400,15020,15030,15030,15020,2
|
|
20240328,140300,10821350,15020,15020,15020,15020,0
|
|
20240328,140200,10821350,15020,15020,15020,15020,7
|
|
20240328,140100,10716210,15020,15020,15020,15020,0
|
|
20240328,140000,10716210,15020,15020,15020,15020,6
|
|
20240328,135900,10626090,15020,15020,15020,15020,0
|
|
20240328,135800,10626090,15020,15020,15020,15020,6
|
|
20240328,135700,10535970,15020,15020,15020,15020,0
|
|
20240328,135600,10535970,15020,15020,15020,15020,6
|
|
20240328,135500,10445850,15020,15020,15020,15020,0
|
|
20240328,135400,10445850,15020,15020,15020,15020,6
|
|
20240328,135300,10355730,15020,15020,15020,15020,0
|
|
20240328,135200,10355730,15020,15020,15020,15020,6
|
|
20240328,135100,10265610,15020,15020,15020,15020,0
|
|
20240328,135000,10265610,15020,15020,15020,15020,6
|
|
20240328,134900,10175490,15020,15020,15020,15020,0
|
|
20240328,134800,10175490,15020,15020,15020,15020,0
|
|
20240328,134700,10175490,15020,15020,15020,15020,7
|
|
20240328,134600,10070350,15020,15020,15020,15020,0
|
|
20240328,134500,10070350,15020,15030,15030,15020,8
|
|
20240328,134400,9950180,15020,15020,15020,15020,0
|
|
20240328,134300,9950180,15020,15020,15020,15020,6
|
|
20240328,134200,9860060,15020,15020,15020,15020,0
|
|
20240328,134100,9860060,15020,15020,15020,15020,6
|
|
20240328,134000,9769940,15020,15020,15020,15020,0
|
|
20240328,133900,9769940,15020,15020,15020,15020,6
|
|
20240328,133800,9679820,15030,15030,15030,15030,0
|
|
20240328,133700,9679820,15030,15030,15030,15030,4
|
|
20240328,133600,9619700,15030,15030,15030,15030,0
|
|
20240328,133500,9619700,15030,15030,15030,15030,6
|
|
20240328,133400,9529520,15030,15030,15030,15030,0
|
|
20240328,133300,9529520,15030,15030,15030,15030,7
|
|
20240328,133200,9424310,15040,15040,15040,15040,2
|
|
20240328,133100,9394230,15040,15040,15040,15040,0
|
|
20240328,133000,9394230,15040,15040,15040,15040,1
|
|
20240328,132900,9379190,15050,15050,15050,15050,0
|
|
20240328,132800,9379190,15050,15050,15050,15050,1
|
|
20240328,132700,9364140,15030,15030,15030,15030,0
|
|
20240328,132600,9364140,15030,15030,15030,15030,6
|
|
20240328,132500,9273960,15040,15040,15040,15040,5
|
|
20240328,132400,9198760,15040,15040,15040,15040,1
|
|
20240328,132300,9183720,15050,15050,15050,15050,4
|
|
20240328,132200,9123520,15040,15040,15040,15040,7
|
|
20240328,132100,9018240,15040,15040,15040,15040,0
|
|
20240328,132000,9018240,15040,15040,15040,15040,7
|
|
20240328,131900,8912960,15050,15050,15050,15050,0
|
|
20240328,131800,8912960,15050,15050,15050,15050,2
|
|
20240328,131700,8882860,15050,15050,15050,15050,0
|
|
20240328,131600,8882860,15050,15050,15050,15050,6
|
|
20240328,131500,8792560,15060,15060,15060,15060,0
|
|
20240328,131400,8792560,15060,15060,15060,15060,4
|
|
20240328,131300,8732320,15050,15050,15050,15050,6
|
|
20240328,131200,8642020,15060,15060,15060,15060,0
|
|
20240328,131100,8642020,15060,15060,15060,15060,28
|
|
20240328,131000,8220340,15060,15060,15060,15060,5
|
|
20240328,130900,8145040,15060,15060,15060,15060,1
|
|
20240328,130800,8129980,15060,15060,15060,15060,5
|
|
20240328,130700,8054680,15060,15060,15060,15060,6
|
|
20240328,130600,7964320,15070,15070,15070,15070,0
|
|
20240328,130500,7964320,15070,15070,15070,15070,6
|
|
20240328,130400,7873900,15070,15070,15070,15070,0
|
|
20240328,130300,7873900,15070,15070,15070,15070,6
|
|
20240328,130200,7783480,15070,15070,15070,15070,0
|
|
20240328,130100,7783480,15070,15070,15070,15070,6
|
|
20240328,130000,7693060,15070,15070,15070,15070,0
|
|
20240328,125900,7693060,15070,15070,15070,15070,6
|
|
20240328,125800,7602640,15080,15080,15080,15080,3
|
|
20240328,125700,7557400,15080,15080,15080,15080,6
|
|
20240328,125600,7466920,15080,15080,15080,15080,0
|
|
20240328,125500,7466920,15080,15080,15080,15080,0
|
|
20240328,125400,7466920,15080,15080,15080,15080,6
|
|
20240328,125300,7376440,15080,15080,15080,15080,0
|
|
20240328,125200,7376440,15080,15080,15080,15080,20
|
|
20240328,125100,7074840,15080,15080,15080,15080,0
|
|
20240328,125000,7074840,15080,15080,15080,15080,7
|
|
20240328,124900,6969280,15090,15090,15090,15090,0
|
|
20240328,124800,6969280,15090,15090,15090,15090,0
|
|
20240328,124700,6969280,15090,15090,15090,15090,0
|
|
20240328,124600,6969280,15090,15090,15090,15090,0
|
|
20240328,124500,6969280,15090,15090,15090,15090,0
|
|
20240328,124400,6969280,15090,15090,15090,15090,0
|
|
20240328,124300,6969280,15090,15090,15090,15090,0
|
|
20240328,124200,6969280,15090,15090,15090,15090,6
|
|
20240328,124100,6878740,15090,15090,15090,15090,0
|
|
20240328,124000,6878740,15090,15090,15090,15090,0
|
|
20240328,123900,6878740,15090,15090,15090,15090,0
|
|
20240328,123800,6878740,15090,15090,15090,15090,2
|
|
20240328,123700,6848560,15090,15090,15090,15090,0
|
|
20240328,123600,6848560,15090,15090,15090,15090,0
|
|
20240328,123500,6848560,15090,15090,15090,15090,0
|
|
20240328,123400,6848560,15090,15090,15090,15090,0
|
|
20240328,123300,6848560,15090,15090,15090,15090,12
|
|
20240328,123200,6667480,15100,15100,15100,15100,1
|
|
20240328,123100,6652380,15100,15100,15100,15100,0
|
|
20240328,123000,6652380,15100,15100,15100,15100,0
|
|
20240328,122900,6652380,15100,15100,15100,15100,0
|
|
20240328,122800,6652380,15100,15100,15100,15100,0
|
|
20240328,122700,6652380,15100,15100,15100,15100,0
|
|
20240328,122600,6652380,15100,15100,15100,15100,0
|
|
20240328,122500,6652380,15100,15100,15100,15100,0
|
|
20240328,122400,6652380,15100,15100,15100,15100,0
|
|
20240328,122300,6652380,15100,15100,15100,15100,0
|
|
20240328,122200,6652380,15100,15100,15100,15100,0
|
|
20240328,122100,6652380,15100,15100,15100,15100,0
|
|
20240328,122000,6652380,15100,15100,15100,15100,0
|
|
20240328,121900,6652380,15100,15100,15100,15100,0
|
|
20240328,121800,6652380,15100,15100,15100,15100,0
|
|
20240328,121700,6652380,15100,15120,15120,15100,23
|
|
20240328,121600,6304670,15110,15110,15110,15110,0
|
|
20240328,121500,6304670,15110,15110,15110,15110,0
|
|
20240328,121400,6304670,15110,15110,15110,15110,0
|
|
20240328,121300,6304670,15110,15110,15110,15110,0
|
|
20240328,121200,6304670,15110,15110,15110,15110,0
|
|
20240328,121100,6304670,15110,15120,15120,15110,2
|
|
20240328,121000,6274440,15120,15120,15120,15120,0
|
|
20240328,120900,6274440,15120,15120,15120,15120,0
|
|
20240328,120800,6274440,15120,15120,15120,15120,1
|
|
20240328,120700,6259320,15100,15100,15100,15100,0
|
|
20240328,120600,6259320,15100,15100,15100,15100,0
|
|
20240328,120500,6259320,15100,15100,15100,15100,0
|
|
20240328,120400,6259320,15100,15100,15100,15100,0
|
|
20240328,120300,6259320,15100,15100,15100,15100,0
|
|
20240328,120200,6259320,15100,15100,15100,15100,0
|
|
20240328,120100,6259320,15100,15100,15100,15100,0
|
|
20240328,120000,6259320,15100,15100,15100,15100,0
|
|
20240328,115900,6259320,15100,15100,15100,15100,19
|
|
20240328,115800,5972420,15100,15100,15100,15100,0
|
|
20240328,115700,5972420,15100,15100,15100,15100,0
|
|
20240328,115600,5972420,15100,15100,15100,15100,0
|
|
20240328,115500,5972420,15100,15100,15100,15100,0
|
|
20240328,115400,5972420,15100,15100,15100,15100,0
|
|
20240328,115300,5972420,15100,15100,15100,15100,108
|
|
20240328,115200,4341620,15120,15120,15120,15120,0
|
|
20240328,115100,4341620,15120,15120,15120,15120,0
|
|
20240328,115000,4341620,15120,15120,15120,15120,0
|
|
20240328,114900,4341620,15120,15120,15120,15120,0
|
|
20240328,114800,4341620,15120,15120,15120,15120,0
|
|
20240328,114700,4341620,15120,15120,15120,15120,1
|
|
20240328,114600,4326500,15100,15100,15100,15100,0
|
|
20240328,114500,4326500,15100,15100,15100,15100,0
|
|
20240328,114400,4326500,15100,15100,15100,15100,0
|
|
20240328,114300,4326500,15100,15100,15100,15100,0
|
|
20240328,114200,4326500,15100,15100,15100,15100,0
|
|
20240328,114100,4326500,15100,15100,15100,15100,0
|
|
20240328,114000,4326500,15100,15100,15100,15100,0
|
|
20240328,113900,4326500,15100,15100,15100,15100,0
|
|
20240328,113800,4326500,15100,15100,15100,15100,0
|
|
20240328,113700,4326500,15100,15100,15100,15100,0
|
|
20240328,113600,4326500,15100,15100,15100,15100,0
|
|
20240328,113500,4326500,15100,15100,15100,15100,0
|
|
20240328,113400,4326500,15100,15100,15100,15100,0
|
|
20240328,113300,4326500,15100,15100,15100,15100,0
|
|
20240328,113200,4326500,15100,15100,15100,15100,0
|
|
20240328,113100,4326500,15100,15100,15100,15100,0
|
|
20240328,113000,4326500,15100,15100,15100,15100,0
|
|
20240328,112900,4326500,15100,15100,15100,15100,0
|
|
20240328,112800,4326500,15100,15100,15100,15100,0
|
|
20240328,112700,4326500,15100,15100,15100,15100,0
|
|
20240328,112600,4326500,15100,15100,15100,15100,0
|
|
20240328,112500,4326500,15100,15100,15100,15100,0
|
|
20240328,112400,4326500,15100,15100,15100,15100,0
|
|
20240328,112300,4326500,15100,15100,15100,15100,0
|
|
20240328,112200,4326500,15100,15100,15100,15100,0
|
|
20240328,112100,4326500,15100,15100,15100,15100,0
|
|
20240328,112000,4326500,15100,15100,15100,15100,0
|
|
20240328,111900,4326500,15100,15100,15100,15100,0
|
|
20240328,111800,4326500,15100,15100,15100,15100,0
|
|
20240328,111700,4326500,15100,15100,15100,15100,0
|
|
20240328,111600,4326500,15100,15100,15100,15100,0
|
|
20240328,111500,4326500,15100,15100,15100,15100,0
|
|
20240328,111400,4326500,15100,15100,15100,15100,0
|
|
20240328,111300,4326500,15100,15100,15100,15100,0
|
|
20240328,111200,4326500,15100,15100,15100,15100,0
|
|
20240328,111100,4326500,15100,15100,15100,15100,0
|
|
20240328,111000,4326500,15100,15100,15100,15100,0
|
|
20240328,110900,4326500,15100,15100,15100,15100,0
|
|
20240328,110800,4326500,15100,15100,15100,15100,0
|
|
20240328,110700,4326500,15100,15100,15100,15100,0
|
|
20240328,110600,4326500,15100,15100,15100,15100,0
|
|
20240328,110500,4326500,15100,15100,15100,15100,0
|
|
20240328,110400,4326500,15100,15100,15100,15100,0
|
|
20240328,110300,4326500,15100,15100,15100,15100,0
|
|
20240328,110200,4326500,15100,15100,15100,15100,0
|
|
20240328,110100,4326500,15100,15100,15100,15100,0
|
|
20240328,110000,4326500,15100,15100,15100,15100,0
|
|
20240328,105900,4326500,15100,15100,15100,15100,0
|
|
20240328,105800,4326500,15100,15100,15100,15100,0
|
|
20240328,105700,4326500,15100,15100,15100,15100,0
|
|
20240328,105600,4326500,15100,15100,15100,15100,0
|
|
20240328,105500,4326500,15100,15100,15100,15100,0
|
|
20240328,105400,4326500,15100,15100,15100,15100,0
|
|
20240328,105300,4326500,15100,15100,15100,15100,62
|
|
20240328,105200,3390300,15100,15100,15100,15100,0
|
|
20240328,105100,3390300,15100,15100,15100,15100,0
|
|
20240328,105000,3390300,15100,15100,15100,15100,0
|
|
20240328,104900,3390300,15100,15100,15100,15100,0
|
|
20240328,104800,3390300,15100,15100,15100,15100,0
|
|
20240328,104700,3390300,15100,15100,15100,15100,0
|
|
20240328,104600,3390300,15100,15100,15100,15100,0
|
|
20240328,104500,3390300,15100,15100,15100,15100,0
|
|
20240328,104400,3390300,15100,15100,15100,15100,0
|
|
20240328,104300,3390300,15100,15100,15100,15100,0
|
|
20240328,104200,3390300,15100,15100,15100,15100,0
|
|
20240328,104100,3390300,15100,15100,15100,15100,0
|
|
20240328,104000,3390300,15100,15100,15100,15100,0
|
|
20240328,103900,3390300,15100,15100,15100,15100,0
|
|
20240328,103800,3390300,15100,15100,15100,15100,0
|
|
20240328,103700,3390300,15100,15100,15100,15100,1
|
|
20240328,103600,3375200,15180,15180,15180,15180,0
|
|
20240328,103500,3375200,15180,15160,15180,15160,10
|
|
20240328,103400,3223480,15150,15150,15150,15150,26
|
|
20240328,103300,2829580,15140,15140,15140,15140,2
|
|
20240328,103200,2799300,15140,15140,15140,15140,0
|
|
20240328,103100,2799300,15140,15140,15140,15140,0
|
|
20240328,103000,2799300,15140,15140,15140,15140,0
|
|
20240328,102900,2799300,15140,15140,15140,15140,0
|
|
20240328,102800,2799300,15140,15140,15140,15140,0
|
|
20240328,102700,2799300,15140,15140,15140,15140,1
|
|
20240328,102600,2784160,15150,15150,15150,15150,0
|
|
20240328,102500,2784160,15150,15150,15150,15150,0
|
|
20240328,102400,2784160,15150,15150,15150,15150,0
|
|
20240328,102300,2784160,15150,15150,15150,15150,0
|
|
20240328,102200,2784160,15150,15150,15150,15150,0
|
|
20240328,102100,2784160,15150,15150,15150,15150,0
|
|
20240328,102000,2784160,15150,15150,15150,15150,1
|
|
20240328,101900,2769010,15080,15080,15080,15080,0
|
|
20240328,101800,2769010,15080,15080,15080,15080,0
|
|
20240328,101700,2769010,15080,15080,15080,15080,0
|
|
20240328,101600,2769010,15080,15080,15080,15080,0
|
|
20240328,101500,2769010,15080,15080,15080,15080,0
|
|
20240328,101400,2769010,15080,15080,15080,15080,0
|
|
20240328,101300,2769010,15080,15080,15080,15080,0
|
|
20240328,101200,2769010,15080,15080,15080,15080,0
|
|
20240328,101100,2769010,15080,15080,15080,15080,0
|
|
20240328,101000,2769010,15080,15080,15080,15080,0
|
|
20240328,100900,2769010,15080,15080,15080,15080,0
|
|
20240328,100800,2769010,15080,15080,15080,15080,0
|
|
20240328,100700,2769010,15080,15080,15080,15080,0
|
|
20240328,100600,2769010,15080,15080,15080,15080,0
|
|
20240328,100500,2769010,15080,15080,15080,15080,0
|
|
20240328,100400,2769010,15080,15080,15080,15080,0
|
|
20240328,100300,2769010,15080,15080,15080,15080,0
|
|
20240328,100200,2769010,15080,15080,15080,15080,0
|
|
20240328,100100,2769010,15080,15080,15080,15080,0
|
|
20240328,100000,2769010,15080,15080,15080,15080,0
|
|
20240328,095900,2769010,15080,15080,15080,15080,0
|
|
20240328,095800,2769010,15080,15080,15080,15080,0
|
|
20240328,095700,2769010,15080,15080,15080,15080,0
|
|
20240328,095600,2769010,15080,15090,15090,15080,2
|
|
20240328,095500,2738840,15150,15150,15150,15150,0
|
|
20240328,095400,2738840,15150,15150,15150,15150,2
|
|
20240328,095300,2708540,15150,15150,15150,15150,0
|
|
20240328,095200,2708540,15150,15150,15150,15150,0
|
|
20240328,095100,2708540,15150,15150,15150,15150,0
|
|
20240328,095000,2708540,15150,15150,15150,15150,0
|
|
20240328,094900,2708540,15150,15150,15150,15150,0
|
|
20240328,094800,2708540,15150,15150,15150,15150,0
|
|
20240328,094700,2708540,15150,15150,15150,15150,0
|
|
20240328,094600,2708540,15150,15140,15150,15140,32
|
|
20240328,094500,2223790,15150,15120,15150,15120,36
|
|
20240328,094400,1678510,15120,15120,15120,15120,0
|
|
20240328,094300,1678510,15120,15120,15120,15120,0
|
|
20240328,094200,1678510,15120,15120,15120,15120,0
|
|
20240328,094100,1678510,15120,15120,15120,15120,0
|
|
20240328,094000,1678510,15120,15120,15120,15120,0
|
|
20240328,093900,1678510,15120,15120,15120,15120,0
|
|
20240328,093800,1678510,15120,15120,15120,15120,0
|
|
20240328,093700,1678510,15120,15120,15120,15120,0
|
|
20240328,093600,1678510,15120,15120,15120,15120,2
|
|
20240328,093500,1648270,15120,15120,15120,15120,0
|
|
20240328,093400,1648270,15120,15130,15190,15120,15
|
|
20240328,093300,1421280,15120,15120,15120,15120,0
|
|
20240328,093200,1421280,15120,15120,15120,15120,0
|
|
20240328,093100,1421280,15120,15120,15120,15120,0
|
|
20240328,093000,1421280,15120,15120,15120,15120,0
|
|
20240328,092900,1421280,15120,15120,15120,15120,0
|
|
20240328,092800,1421280,15120,15120,15120,15120,3
|
|
20240328,092700,1375920,15120,15120,15120,15120,0
|
|
20240328,092600,1375920,15120,15120,15120,15120,25
|
|
20240328,092500,997920,15120,15120,15120,15120,0
|
|
20240328,092400,997920,15120,15120,15120,15120,9
|
|
20240328,092300,861840,15120,15120,15120,15120,0
|
|
20240328,092200,861840,15120,15120,15120,15120,0
|
|
20240328,092100,861840,15120,15120,15120,15120,50
|
|
20240328,092000,105840,15120,15120,15120,15120,3
|
|
20240328,091900,60480,15120,15120,15120,15120,0
|
|
20240328,091800,60480,15120,15120,15120,15120,0
|
|
20240328,091700,60480,15120,15120,15120,15120,0
|
|
20240328,091600,60480,15120,15120,15120,15120,1
|
|
20240328,091500,45360,15120,15120,15120,15120,0
|
|
20240328,091400,45360,15120,15120,15120,15120,0
|
|
20240328,091300,45360,15120,15120,15120,15120,0
|
|
20240328,091200,45360,15120,15120,15120,15120,0
|
|
20240328,091100,45360,15120,15120,15120,15120,0
|
|
20240328,091000,45360,15120,15120,15120,15120,0
|
|
20240328,090900,45360,15120,15120,15120,15120,0
|
|
20240328,090800,45360,15120,15120,15120,15120,0
|
|
20240328,090700,45360,15120,15120,15120,15120,0
|
|
20240328,090600,45360,15120,15120,15120,15120,0
|
|
20240328,090500,45360,15120,15120,15120,15120,0
|
|
20240328,090400,45360,15120,15120,15120,15120,0
|
|
20240328,090300,45360,15120,15120,15120,15120,0
|
|
20240328,090200,45360,15120,15120,15120,15120,0
|
|
20240328,090100,45360,15120,15120,15120,15120,0
|
|
20240328,090000,45360,15120,15120,15120,15120,3
|