651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194800,373903740,11000,11000,11000,11000,2390
|
|
20240328,194700,373903740,11000,11000,11000,11000,0
|
|
20240328,194600,373903740,11000,11000,11000,11000,0
|
|
20240328,194500,373903740,11000,11000,11000,11000,0
|
|
20240328,194400,373903740,11000,11000,11000,11000,0
|
|
20240328,194300,373903740,11000,11000,11000,11000,0
|
|
20240328,194200,373903740,11000,11000,11000,11000,0
|
|
20240328,194100,373903740,11000,11000,11000,11000,0
|
|
20240328,194000,373903740,11000,11000,11000,11000,0
|
|
20240328,193900,373903740,11000,11000,11000,11000,0
|
|
20240328,193800,373903740,11000,11000,11000,11000,0
|
|
20240328,193700,373903740,11000,11000,11000,11000,0
|
|
20240328,193600,373903740,11000,11000,11000,11000,0
|
|
20240328,193500,373903740,11000,11000,11000,11000,0
|
|
20240328,193400,373903740,11000,11000,11000,11000,0
|
|
20240328,193300,373903740,11000,11000,11000,11000,0
|
|
20240328,193200,373903740,11000,11000,11000,11000,0
|
|
20240328,193100,373903740,11000,11000,11000,11000,0
|
|
20240328,193000,373903740,11000,11000,11000,11000,0
|
|
20240328,192900,373903740,11000,11000,11000,11000,0
|
|
20240328,192800,373903740,11000,11000,11000,11000,0
|
|
20240328,192700,373903740,11000,11000,11000,11000,0
|
|
20240328,192600,373903740,11000,11000,11000,11000,0
|
|
20240328,192500,373903740,11000,11000,11000,11000,0
|
|
20240328,192400,373903740,11000,11000,11000,11000,0
|
|
20240328,192300,373903740,11000,11000,11000,11000,0
|
|
20240328,192200,373903740,11000,11000,11000,11000,0
|
|
20240328,192100,373903740,11000,11000,11000,11000,0
|
|
20240328,192000,373903740,11000,11000,11000,11000,0
|
|
20240328,191900,373903740,11000,11000,11000,11000,0
|
|
20240328,191800,373903740,11000,11000,11000,11000,2390
|
|
20240328,191700,373903740,11000,11000,11000,11000,0
|
|
20240328,191600,373903740,11000,11000,11000,11000,0
|
|
20240328,191500,373903740,11000,11000,11000,11000,0
|
|
20240328,191400,373903740,11000,11000,11000,11000,0
|
|
20240328,191300,373903740,11000,11000,11000,11000,0
|
|
20240328,191200,373903740,11000,11000,11000,11000,0
|
|
20240328,191100,373903740,11000,11000,11000,11000,0
|
|
20240328,191000,373903740,11000,11000,11000,11000,0
|
|
20240328,190900,373903740,11000,11000,11000,11000,0
|
|
20240328,190800,373903740,11000,11000,11000,11000,0
|
|
20240328,190700,373903740,11000,11000,11000,11000,0
|
|
20240328,190600,373903740,11000,11000,11000,11000,0
|
|
20240328,190500,373903740,11000,11000,11000,11000,0
|
|
20240328,190400,373903740,11000,11000,11000,11000,0
|
|
20240328,190300,373903740,11000,11000,11000,11000,0
|
|
20240328,190200,373903740,11000,11000,11000,11000,0
|
|
20240328,190100,373903740,11000,11000,11000,11000,0
|
|
20240328,190000,373903740,11000,11000,11000,11000,0
|
|
20240328,185900,373903740,11000,11000,11000,11000,0
|
|
20240328,185800,373903740,11000,11000,11000,11000,0
|
|
20240328,185700,373903740,11000,11000,11000,11000,0
|
|
20240328,185600,373903740,11000,11000,11000,11000,0
|
|
20240328,185500,373903740,11000,11000,11000,11000,0
|
|
20240328,185400,373903740,11000,11000,11000,11000,0
|
|
20240328,185300,373903740,11000,11000,11000,11000,0
|
|
20240328,185200,373903740,11000,11000,11000,11000,0
|
|
20240328,185100,373903740,11000,11000,11000,11000,0
|
|
20240328,185000,373903740,11000,11000,11000,11000,0
|
|
20240328,184900,373903740,11000,11000,11000,11000,0
|
|
20240328,184800,373903740,11000,11000,11000,11000,2390
|
|
20240328,184700,373903740,11000,11000,11000,11000,0
|
|
20240328,184600,373903740,11000,11000,11000,11000,0
|
|
20240328,184500,373903740,11000,11000,11000,11000,0
|
|
20240328,184400,373903740,11000,11000,11000,11000,0
|
|
20240328,184300,373903740,11000,11000,11000,11000,0
|
|
20240328,184200,373903740,11000,11000,11000,11000,0
|
|
20240328,184100,373903740,11000,11000,11000,11000,0
|
|
20240328,184000,373903740,11000,11000,11000,11000,0
|
|
20240328,183900,373903740,11000,11000,11000,11000,0
|
|
20240328,183800,373903740,11000,11000,11000,11000,0
|
|
20240328,183700,373903740,11000,11000,11000,11000,0
|
|
20240328,183600,373903740,11000,11000,11000,11000,0
|
|
20240328,183500,373903740,11000,11000,11000,11000,0
|
|
20240328,183400,373903740,11000,11000,11000,11000,0
|
|
20240328,183300,373903740,11000,11000,11000,11000,0
|
|
20240328,183200,373903740,11000,11000,11000,11000,0
|
|
20240328,183100,373903740,11000,11000,11000,11000,0
|
|
20240328,183000,373903740,11000,11000,11000,11000,0
|
|
20240328,182900,373903740,11000,11000,11000,11000,0
|
|
20240328,182800,373903740,11000,11000,11000,11000,0
|
|
20240328,182700,373903740,11000,11000,11000,11000,0
|
|
20240328,182600,373903740,11000,11000,11000,11000,0
|
|
20240328,182500,373903740,11000,11000,11000,11000,0
|
|
20240328,182400,373903740,11000,11000,11000,11000,0
|
|
20240328,182300,373903740,11000,11000,11000,11000,0
|
|
20240328,182200,373903740,11000,11000,11000,11000,0
|
|
20240328,182100,373903740,11000,11000,11000,11000,0
|
|
20240328,182000,373903740,11000,11000,11000,11000,0
|
|
20240328,181900,373903740,11000,11000,11000,11000,0
|
|
20240328,181800,373903740,11000,11000,11000,11000,2390
|
|
20240328,181700,373903740,11000,11000,11000,11000,0
|
|
20240328,181600,373903740,11000,11000,11000,11000,0
|
|
20240328,181500,373903740,11000,11000,11000,11000,0
|
|
20240328,181400,373903740,11000,11000,11000,11000,0
|
|
20240328,181300,373903740,11000,11000,11000,11000,0
|
|
20240328,181200,373903740,11000,11000,11000,11000,0
|
|
20240328,181100,373903740,11000,11000,11000,11000,0
|
|
20240328,181000,373903740,11000,11000,11000,11000,0
|
|
20240328,180900,373903740,11000,11000,11000,11000,0
|
|
20240328,180800,373903740,11000,11000,11000,11000,0
|
|
20240328,180700,373903740,11000,11000,11000,11000,0
|
|
20240328,180600,373903740,11000,11000,11000,11000,0
|
|
20240328,180500,373903740,11000,11000,11000,11000,0
|
|
20240328,180400,373903740,11000,11000,11000,11000,0
|
|
20240328,180300,373903740,11000,11000,11000,11000,0
|
|
20240328,180200,373903740,11000,11000,11000,11000,0
|
|
20240328,180100,373903740,11000,11000,11000,11000,0
|
|
20240328,180000,373903740,11000,11000,11000,11000,0
|
|
20240328,175900,373903740,11000,11000,11000,11000,0
|
|
20240328,175800,373903740,11000,11000,11000,11000,0
|
|
20240328,175700,373903740,11000,11000,11000,11000,0
|
|
20240328,175600,373903740,11000,11000,11000,11000,0
|
|
20240328,175500,373903740,11000,11000,11000,11000,0
|
|
20240328,175400,373903740,11000,11000,11000,11000,0
|
|
20240328,175300,373903740,11000,11000,11000,11000,0
|
|
20240328,175200,373903740,11000,11000,11000,11000,0
|
|
20240328,175100,373903740,11000,11000,11000,11000,0
|
|
20240328,175000,373903740,11000,11000,11000,11000,0
|
|
20240328,174900,373903740,11000,11000,11000,11000,0
|
|
20240328,174800,373903740,11000,11000,11000,11000,2390
|
|
20240328,174700,373903740,11000,11000,11000,11000,0
|
|
20240328,174600,373903740,11000,11000,11000,11000,0
|
|
20240328,174500,373903740,11000,11000,11000,11000,0
|
|
20240328,174400,373903740,11000,11000,11000,11000,0
|
|
20240328,174300,373903740,11000,11000,11000,11000,0
|
|
20240328,174200,373903740,11000,11000,11000,11000,0
|
|
20240328,174100,373903740,11000,11000,11000,11000,0
|
|
20240328,174000,373903740,11000,11000,11000,11000,0
|
|
20240328,173900,373903740,11000,11000,11000,11000,0
|
|
20240328,173800,373903740,11000,11000,11000,11000,0
|
|
20240328,173700,373903740,11000,11000,11000,11000,0
|
|
20240328,173600,373903740,11000,11000,11000,11000,0
|
|
20240328,173500,373903740,11000,11000,11000,11000,0
|
|
20240328,173400,373903740,11000,11000,11000,11000,0
|
|
20240328,173300,373903740,11000,11000,11000,11000,0
|
|
20240328,173200,373903740,11000,11000,11000,11000,0
|
|
20240328,173100,373903740,11000,11000,11000,11000,0
|
|
20240328,173000,373903740,11000,11000,11000,11000,0
|
|
20240328,172900,373903740,11000,11000,11000,11000,0
|
|
20240328,172800,373903740,11000,11000,11000,11000,0
|
|
20240328,172700,373903740,11000,11000,11000,11000,0
|
|
20240328,172600,373903740,11000,11000,11000,11000,0
|
|
20240328,172500,373903740,11000,11000,11000,11000,0
|
|
20240328,172400,373903740,11000,11000,11000,11000,0
|
|
20240328,172300,373903740,11000,11000,11000,11000,0
|
|
20240328,172200,373903740,11000,11000,11000,11000,0
|
|
20240328,172100,373903740,11000,11000,11000,11000,0
|
|
20240328,172000,373903740,11000,11000,11000,11000,0
|
|
20240328,171900,373903740,11000,11000,11000,11000,0
|
|
20240328,171800,373903740,11000,11000,11000,11000,2390
|
|
20240328,171700,373903740,11000,11000,11000,11000,0
|
|
20240328,171600,373903740,11000,11000,11000,11000,0
|
|
20240328,171500,373903740,11000,11000,11000,11000,0
|
|
20240328,171400,373903740,11000,11000,11000,11000,0
|
|
20240328,171300,373903740,11000,11000,11000,11000,0
|
|
20240328,171200,373903740,11000,11000,11000,11000,0
|
|
20240328,171100,373903740,11000,11000,11000,11000,0
|
|
20240328,171000,373903740,11000,11000,11000,11000,0
|
|
20240328,170900,373903740,11000,11000,11000,11000,0
|
|
20240328,170800,373903740,11000,11000,11000,11000,0
|
|
20240328,170700,373903740,11000,11000,11000,11000,0
|
|
20240328,170600,373903740,11000,11000,11000,11000,0
|
|
20240328,170500,373903740,11000,11000,11000,11000,0
|
|
20240328,170400,373903740,11000,11000,11000,11000,0
|
|
20240328,170300,373903740,11000,11000,11000,11000,0
|
|
20240328,170200,373903740,11000,11000,11000,11000,0
|
|
20240328,170100,373903740,11000,11000,11000,11000,0
|
|
20240328,170000,373903740,11000,11000,11000,11000,0
|
|
20240328,165900,373903740,11000,11000,11000,11000,0
|
|
20240328,165800,373903740,11000,11000,11000,11000,0
|
|
20240328,165700,373903740,11000,11000,11000,11000,0
|
|
20240328,165600,373903740,11000,11000,11000,11000,0
|
|
20240328,165500,373903740,11000,11000,11000,11000,0
|
|
20240328,165400,373903740,11000,11000,11000,11000,0
|
|
20240328,165300,373903740,11000,11000,11000,11000,0
|
|
20240328,165200,373903740,11000,11000,11000,11000,0
|
|
20240328,165100,373903740,11000,11000,11000,11000,0
|
|
20240328,165000,373903740,11000,11000,11000,11000,0
|
|
20240328,164900,373903740,11000,11000,11000,11000,0
|
|
20240328,164800,373903740,11000,11000,11000,11000,2390
|
|
20240328,164700,373903740,11000,11000,11000,11000,0
|
|
20240328,164600,373903740,11000,11000,11000,11000,0
|
|
20240328,164500,373903740,11000,11000,11000,11000,0
|
|
20240328,164400,373903740,11000,11000,11000,11000,0
|
|
20240328,164300,373903740,11000,11000,11000,11000,0
|
|
20240328,164200,373903740,11000,11000,11000,11000,0
|
|
20240328,164100,373903740,11000,11000,11000,11000,0
|
|
20240328,164000,373903740,11000,11000,11000,11000,0
|
|
20240328,163900,373903740,11000,11000,11000,11000,0
|
|
20240328,163800,373903740,11000,11000,11000,11000,0
|
|
20240328,163700,373903740,11000,11000,11000,11000,0
|
|
20240328,163600,373903740,11000,11000,11000,11000,0
|
|
20240328,163500,373903740,11000,11000,11000,11000,0
|
|
20240328,163400,373903740,11000,11000,11000,11000,0
|
|
20240328,163300,373903740,11000,11000,11000,11000,0
|
|
20240328,163200,373903740,11000,11000,11000,11000,0
|
|
20240328,163100,373903740,11000,11000,11000,11000,0
|
|
20240328,163000,373903740,11000,11000,11000,11000,0
|
|
20240328,162900,373903740,11000,11000,11000,11000,0
|
|
20240328,162800,373903740,11000,11000,11000,11000,0
|
|
20240328,162700,373903740,11000,11000,11000,11000,0
|
|
20240328,162600,373903740,11000,11000,11000,11000,0
|
|
20240328,162500,373903740,11000,11000,11000,11000,0
|
|
20240328,162400,373903740,11000,11000,11000,11000,0
|
|
20240328,162300,373903740,11000,11000,11000,11000,0
|
|
20240328,162200,373903740,11000,11000,11000,11000,0
|
|
20240328,162100,373903740,11000,11000,11000,11000,0
|
|
20240328,162000,373903740,11000,11000,11000,11000,0
|
|
20240328,161900,373903740,11000,11000,11000,11000,0
|
|
20240328,161800,373903740,11000,11000,11000,11000,2390
|
|
20240328,161700,373903740,11000,11000,11000,11000,0
|
|
20240328,161600,373903740,11000,11000,11000,11000,0
|
|
20240328,161500,373903740,11000,11000,11000,11000,0
|
|
20240328,161400,373903740,11000,11000,11000,11000,0
|
|
20240328,161300,373903740,11000,11000,11000,11000,0
|
|
20240328,161200,373903740,11000,11000,11000,11000,0
|
|
20240328,161100,373903740,11000,11000,11000,11000,0
|
|
20240328,161000,373903740,11000,11000,11000,11000,0
|
|
20240328,160900,373903740,11000,11000,11000,11000,0
|
|
20240328,160800,373903740,11000,11000,11000,11000,0
|
|
20240328,160700,373903740,11000,11000,11000,11000,0
|
|
20240328,160600,373903740,11000,11000,11000,11000,0
|
|
20240328,160500,373903740,11000,11000,11000,11000,0
|
|
20240328,160400,373903740,11000,11000,11000,11000,0
|
|
20240328,160300,373903740,11000,11000,11000,11000,0
|
|
20240328,160200,373903740,11000,11000,11000,11000,0
|
|
20240328,160100,373903740,11000,11000,11000,11000,0
|
|
20240328,160000,373903740,11000,11000,11000,11000,0
|
|
20240328,155900,373903740,11000,11000,11000,11000,0
|
|
20240328,155800,373903740,11000,11000,11000,11000,0
|
|
20240328,155700,373903740,11000,11000,11000,11000,0
|
|
20240328,155600,373903740,11000,11000,11000,11000,0
|
|
20240328,155500,373903740,11000,11000,11000,11000,0
|
|
20240328,155400,373903740,11000,11000,11000,11000,0
|
|
20240328,155300,373903740,11000,11000,11000,11000,0
|
|
20240328,155200,373903740,11000,11000,11000,11000,0
|
|
20240328,155100,373903740,11000,11000,11000,11000,0
|
|
20240328,155000,373903740,11000,11000,11000,11000,0
|
|
20240328,154900,373903740,11000,11000,11000,11000,0
|
|
20240328,154800,373903740,11000,11000,11000,11000,2390
|
|
20240328,154700,373903740,11000,11000,11000,11000,0
|
|
20240328,154600,373903740,11000,11000,11000,11000,0
|
|
20240328,154500,373903740,11000,11000,11000,11000,0
|
|
20240328,154400,373903740,11000,11000,11000,11000,0
|
|
20240328,154300,373903740,11000,11000,11000,11000,0
|
|
20240328,154200,373903740,11000,11000,11000,11000,0
|
|
20240328,154100,373903740,11000,11000,11000,11000,0
|
|
20240328,154000,373903740,11000,11000,11000,11000,0
|
|
20240328,153900,373903740,11000,11000,11000,11000,0
|
|
20240328,153800,373903740,11000,11000,11000,11000,0
|
|
20240328,153700,373903740,11000,11000,11000,11000,0
|
|
20240328,153600,373903740,11000,11000,11000,11000,0
|
|
20240328,153500,373903740,11000,11000,11000,11000,0
|
|
20240328,153400,373903740,11000,11000,11000,11000,0
|
|
20240328,153300,373903740,11000,11000,11000,11000,0
|
|
20240328,153200,373903740,11000,11000,11000,11000,0
|
|
20240328,153100,373903740,11000,11000,11000,11000,0
|
|
20240328,153000,373903740,11000,11000,11000,11000,2390
|
|
20240328,152900,347613740,10900,10900,10900,10900,0
|
|
20240328,152800,347613740,10900,10900,10900,10900,0
|
|
20240328,152700,347613740,10900,10900,10900,10900,0
|
|
20240328,152600,347613740,10900,10900,10900,10900,0
|
|
20240328,152500,347613740,10900,10900,10900,10900,0
|
|
20240328,152400,347613740,10900,10900,10900,10900,0
|
|
20240328,152300,347613740,10900,10900,10900,10900,0
|
|
20240328,152200,347613740,10900,10900,10900,10900,0
|
|
20240328,152100,347613740,10900,10900,10900,10900,0
|
|
20240328,152000,347613740,10900,10900,10900,10900,0
|
|
20240328,151900,347613740,10900,10900,10900,10900,1
|
|
20240328,151800,347602840,10860,10860,10860,10860,50
|
|
20240328,151700,347059840,10860,10860,10860,10860,72
|
|
20240328,151600,346277920,10860,10870,10870,10860,295
|
|
20240328,151500,343074010,10860,10860,10860,10860,0
|
|
20240328,151400,343074010,10860,10860,10860,10860,30
|
|
20240328,151300,342748210,10860,10870,10870,10860,345
|
|
20240328,151200,339001410,10870,10870,10870,10870,1
|
|
20240328,151100,338990540,10870,10870,10870,10870,0
|
|
20240328,151000,338990540,10870,10870,10870,10870,440
|
|
20240328,150900,334207740,10880,10880,10880,10880,0
|
|
20240328,150800,334207740,10880,10870,10890,10870,39
|
|
20240328,150700,333783260,10880,10880,10880,10880,0
|
|
20240328,150600,333783260,10880,10880,10880,10880,0
|
|
20240328,150500,333783260,10880,10880,10880,10880,0
|
|
20240328,150400,333783260,10880,10880,10880,10880,1
|
|
20240328,150300,333772380,10880,10880,10880,10880,0
|
|
20240328,150200,333772380,10880,10880,10880,10880,100
|
|
20240328,150100,332684380,10880,10880,10880,10880,21
|
|
20240328,150000,332455900,10880,10880,10880,10880,0
|
|
20240328,145900,332455900,10880,10880,10880,10880,0
|
|
20240328,145800,332455900,10880,10880,10880,10880,0
|
|
20240328,145700,332455900,10880,10880,10880,10880,38
|
|
20240328,145600,332042460,10850,10850,10850,10850,0
|
|
20240328,145500,332042460,10850,10850,10850,10850,0
|
|
20240328,145400,332042460,10850,10850,10850,10850,0
|
|
20240328,145300,332042460,10850,10850,10850,10850,0
|
|
20240328,145200,332042460,10850,10850,10850,10850,0
|
|
20240328,145100,332042460,10850,10850,10850,10850,0
|
|
20240328,145000,332042460,10850,10850,10850,10850,0
|
|
20240328,144900,332042460,10850,10850,10850,10850,200
|
|
20240328,144800,329872460,10880,10880,10880,10880,12
|
|
20240328,144700,329741900,10880,10880,10880,10880,201
|
|
20240328,144600,327555020,10880,10880,10880,10880,0
|
|
20240328,144500,327555020,10880,10880,10880,10880,13
|
|
20240328,144400,327413580,10860,10860,10860,10860,756
|
|
20240328,144300,319203420,10870,10870,10870,10870,4
|
|
20240328,144200,319159940,10870,10870,10870,10870,17
|
|
20240328,144100,318975150,10860,10860,10860,10860,0
|
|
20240328,144000,318975150,10860,10860,10860,10860,7
|
|
20240328,143900,318899130,10870,10870,10870,10870,0
|
|
20240328,143800,318899130,10870,10870,10870,10870,1
|
|
20240328,143700,318888260,10870,10870,10870,10860,45
|
|
20240328,143600,318399210,10860,10870,10870,10860,12
|
|
20240328,143500,318268880,10860,10900,10910,10860,1651
|
|
20240328,143400,300308160,10900,10900,10900,10900,83
|
|
20240328,143300,299403460,10900,10900,10900,10900,0
|
|
20240328,143200,299403460,10900,10900,10900,10900,10
|
|
20240328,143100,299294460,10910,10910,10910,10910,0
|
|
20240328,143000,299294460,10910,10910,10910,10910,50
|
|
20240328,142900,298748960,10910,10910,10910,10910,0
|
|
20240328,142800,298748960,10910,10910,10910,10910,5
|
|
20240328,142700,298694410,10890,10920,10920,10890,6
|
|
20240328,142600,298629010,10890,10890,10890,10890,0
|
|
20240328,142500,298629010,10890,10890,10890,10890,0
|
|
20240328,142400,298629010,10890,10890,10890,10890,0
|
|
20240328,142300,298629010,10890,10890,10890,10890,389
|
|
20240328,142200,294392800,10890,10890,10890,10890,100
|
|
20240328,142100,293303800,10890,10890,10890,10890,60
|
|
20240328,142000,292650400,10880,10880,10890,10880,69
|
|
20240328,141900,291899130,10890,10910,10910,10890,2059
|
|
20240328,141800,269458710,10910,10910,10910,10910,40
|
|
20240328,141700,269022310,10920,10920,10920,10920,1
|
|
20240328,141600,269011390,10910,10920,10920,10910,55
|
|
20240328,141500,268410800,10920,10920,10920,10920,892
|
|
20240328,141400,258670160,10920,10920,10920,10920,0
|
|
20240328,141300,258670160,10920,10920,10920,10920,13
|
|
20240328,141200,258528200,10930,10930,10930,10930,2
|
|
20240328,141100,258506340,10930,10940,10940,10930,542
|
|
20240328,141000,252581730,10940,10940,10940,10940,0
|
|
20240328,140900,252581730,10940,10940,10940,10940,0
|
|
20240328,140800,252581730,10940,10940,10940,10940,50
|
|
20240328,140700,252034730,10930,10930,10930,10930,0
|
|
20240328,140600,252034730,10930,10930,10930,10930,0
|
|
20240328,140500,252034730,10930,10930,10930,10930,0
|
|
20240328,140400,252034730,10930,10930,10930,10930,911
|
|
20240328,140300,242077500,10940,10950,10950,10940,789
|
|
20240328,140200,233445180,10950,10950,10950,10950,7
|
|
20240328,140100,233368530,10990,10990,10990,10990,0
|
|
20240328,140000,233368530,10990,10990,10990,10990,0
|
|
20240328,135900,233368530,10990,10990,10990,10990,2
|
|
20240328,135800,233346550,10990,10990,10990,10990,2
|
|
20240328,135700,233324570,10990,10990,10990,10990,1
|
|
20240328,135600,233313580,10990,10990,10990,10990,100
|
|
20240328,135500,232214580,10990,10990,10990,10990,0
|
|
20240328,135400,232214580,10990,10990,10990,10990,6
|
|
20240328,135300,232148640,10950,10950,10950,10950,0
|
|
20240328,135200,232148640,10950,10950,10950,10950,0
|
|
20240328,135100,232148640,10950,10950,10950,10950,0
|
|
20240328,135000,232148640,10950,10950,10950,10950,2
|
|
20240328,134900,232126740,10960,10960,10960,10960,0
|
|
20240328,134800,232126740,10960,10960,10960,10960,0
|
|
20240328,134700,232126740,10960,10970,10970,10960,23
|
|
20240328,134600,231874600,10980,10980,10980,10980,0
|
|
20240328,134500,231874600,10980,10980,10980,10980,20
|
|
20240328,134400,231655000,11000,11000,11000,11000,0
|
|
20240328,134300,231655000,11000,11000,11000,11000,0
|
|
20240328,134200,231655000,11000,11000,11000,11000,200
|
|
20240328,134100,229455000,11030,11030,11030,11030,0
|
|
20240328,134000,229455000,11030,11030,11030,11030,0
|
|
20240328,133900,229455000,11030,11030,11030,11030,0
|
|
20240328,133800,229455000,11030,11030,11030,11030,0
|
|
20240328,133700,229455000,11030,11030,11030,11030,1
|
|
20240328,133600,229443970,11000,11000,11000,11000,0
|
|
20240328,133500,229443970,11000,11000,11000,11000,0
|
|
20240328,133400,229443970,11000,11000,11000,11000,0
|
|
20240328,133300,229443970,11000,11000,11000,11000,0
|
|
20240328,133200,229443970,11000,11000,11000,11000,0
|
|
20240328,133100,229443970,11000,11000,11000,11000,0
|
|
20240328,133000,229443970,11000,11000,11000,11000,750
|
|
20240328,132900,221193970,11000,11000,11000,11000,0
|
|
20240328,132800,221193970,11000,11000,11000,11000,0
|
|
20240328,132700,221193970,11000,11000,11000,11000,1
|
|
20240328,132600,221182970,11000,11000,11000,11000,848
|
|
20240328,132500,211854970,11000,11000,11000,11000,0
|
|
20240328,132400,211854970,11000,10990,11000,10990,1082
|
|
20240328,132300,199953220,11000,11000,11000,11000,0
|
|
20240328,132200,199953220,11000,10990,11000,10990,50
|
|
20240328,132100,199403470,10940,10940,10940,10940,0
|
|
20240328,132000,199403470,10940,10940,10940,10940,0
|
|
20240328,131900,199403470,10940,10940,10940,10940,0
|
|
20240328,131800,199403470,10940,10940,10940,10940,0
|
|
20240328,131700,199403470,10940,10940,10940,10940,0
|
|
20240328,131600,199403470,10940,10940,10940,10940,0
|
|
20240328,131500,199403470,10940,10940,10940,10940,54
|
|
20240328,131400,198812710,10950,10950,10950,10950,0
|
|
20240328,131300,198812710,10950,10950,10950,10950,4
|
|
20240328,131200,198768910,10990,10990,10990,10990,0
|
|
20240328,131100,198768910,10990,10990,10990,10990,1
|
|
20240328,131000,198757920,11000,11000,11000,11000,0
|
|
20240328,130900,198757920,11000,11000,11000,11000,0
|
|
20240328,130800,198757920,11000,11000,11000,11000,0
|
|
20240328,130700,198757920,11000,11000,11000,11000,0
|
|
20240328,130600,198757920,11000,11000,11000,11000,0
|
|
20240328,130500,198757920,11000,11000,11000,11000,0
|
|
20240328,130400,198757920,11000,11000,11000,11000,0
|
|
20240328,130300,198757920,11000,11000,11000,11000,0
|
|
20240328,130200,198757920,11000,11000,11000,11000,0
|
|
20240328,130100,198757920,11000,11000,11000,11000,0
|
|
20240328,130000,198757920,11000,11000,11000,11000,0
|
|
20240328,125900,198757920,11000,11000,11000,11000,1
|
|
20240328,125800,198746920,10990,10990,10990,10990,0
|
|
20240328,125700,198746920,10990,10990,10990,10990,0
|
|
20240328,125600,198746920,10990,10990,10990,10990,0
|
|
20240328,125500,198746920,10990,10990,10990,10990,0
|
|
20240328,125400,198746920,10990,10990,10990,10990,0
|
|
20240328,125300,198746920,10990,10990,10990,10990,0
|
|
20240328,125200,198746920,10990,10990,10990,10990,0
|
|
20240328,125100,198746920,10990,10990,10990,10990,0
|
|
20240328,125000,198746920,10990,10990,10990,10990,0
|
|
20240328,124900,198746920,10990,10990,10990,10990,0
|
|
20240328,124800,198746920,10990,10990,10990,10990,0
|
|
20240328,124700,198746920,10990,10990,10990,10990,0
|
|
20240328,124600,198746920,10990,10990,10990,10990,0
|
|
20240328,124500,198746920,10990,10990,10990,10990,0
|
|
20240328,124400,198746920,10990,10990,10990,10990,0
|
|
20240328,124300,198746920,10990,10990,10990,10990,3
|
|
20240328,124200,198713950,10940,10940,10940,10940,51
|
|
20240328,124100,198156010,10940,10940,10940,10940,0
|
|
20240328,124000,198156010,10940,10940,10940,10940,0
|
|
20240328,123900,198156010,10940,10940,10940,10940,0
|
|
20240328,123800,198156010,10940,10940,10940,10940,11
|
|
20240328,123700,198035670,10950,10950,10950,10950,37
|
|
20240328,123600,197630520,11000,11000,11000,11000,0
|
|
20240328,123500,197630520,11000,11000,11000,11000,106
|
|
20240328,123400,196464520,11020,11020,11020,11020,0
|
|
20240328,123300,196464520,11020,11020,11020,11020,1
|
|
20240328,123200,196453500,11020,11020,11020,11020,0
|
|
20240328,123100,196453500,11020,11020,11020,11020,0
|
|
20240328,123000,196453500,11020,11020,11020,11020,0
|
|
20240328,122900,196453500,11020,11020,11020,11020,0
|
|
20240328,122800,196453500,11020,11020,11020,11020,0
|
|
20240328,122700,196453500,11020,11020,11020,11020,0
|
|
20240328,122600,196453500,11020,11020,11020,11020,0
|
|
20240328,122500,196453500,11020,11020,11020,11020,0
|
|
20240328,122400,196453500,11020,11020,11020,11020,0
|
|
20240328,122300,196453500,11020,11020,11020,11020,0
|
|
20240328,122200,196453500,11020,11020,11020,11020,0
|
|
20240328,122100,196453500,11020,11020,11020,11020,0
|
|
20240328,122000,196453500,11020,11020,11020,11020,0
|
|
20240328,121900,196453500,11020,11020,11020,11020,0
|
|
20240328,121800,196453500,11020,11020,11020,11020,0
|
|
20240328,121700,196453500,11020,11020,11020,11020,0
|
|
20240328,121600,196453500,11020,11020,11020,11020,0
|
|
20240328,121500,196453500,11020,10980,11020,10980,60
|
|
20240328,121400,195794460,10930,10930,10930,10930,0
|
|
20240328,121300,195794460,10930,10930,10930,10930,0
|
|
20240328,121200,195794460,10930,10930,10930,10930,0
|
|
20240328,121100,195794460,10930,10930,10930,10930,0
|
|
20240328,121000,195794460,10930,10930,10930,10930,0
|
|
20240328,120900,195794460,10930,10930,10930,10930,254
|
|
20240328,120800,193018240,10930,10930,10930,10930,0
|
|
20240328,120700,193018240,10930,10960,10960,10930,845
|
|
20240328,120600,183776200,11020,11020,11020,11020,0
|
|
20240328,120500,183776200,11020,11020,11020,11020,0
|
|
20240328,120400,183776200,11020,11020,11020,11020,0
|
|
20240328,120300,183776200,11020,11020,11020,11020,0
|
|
20240328,120200,183776200,11020,11020,11020,11020,0
|
|
20240328,120100,183776200,11020,11020,11020,11020,0
|
|
20240328,120000,183776200,11020,11020,11020,11020,0
|
|
20240328,115900,183776200,11020,11020,11020,11020,0
|
|
20240328,115800,183776200,11020,11020,11020,11020,0
|
|
20240328,115700,183776200,11020,11020,11020,11020,0
|
|
20240328,115600,183776200,11020,11020,11020,11020,1
|
|
20240328,115500,183765180,11020,11020,11020,11020,1
|
|
20240328,115400,183754160,10930,10930,10930,10930,0
|
|
20240328,115300,183754160,10930,10930,10930,10930,0
|
|
20240328,115200,183754160,10930,10930,10930,10930,0
|
|
20240328,115100,183754160,10930,10930,10930,10930,0
|
|
20240328,115000,183754160,10930,10930,10930,10930,0
|
|
20240328,114900,183754160,10930,10930,10930,10930,0
|
|
20240328,114800,183754160,10930,10930,10930,10930,0
|
|
20240328,114700,183754160,10930,10930,10930,10930,0
|
|
20240328,114600,183754160,10930,10930,10930,10930,0
|
|
20240328,114500,183754160,10930,10930,10930,10930,0
|
|
20240328,114400,183754160,10930,10930,10930,10930,0
|
|
20240328,114300,183754160,10930,10930,10930,10930,0
|
|
20240328,114200,183754160,10930,10930,10930,10930,0
|
|
20240328,114100,183754160,10930,10930,10930,10930,0
|
|
20240328,114000,183754160,10930,10940,10940,10930,2000
|
|
20240328,113900,161892820,10930,10930,10930,10930,0
|
|
20240328,113800,161892820,10930,10930,10930,10930,0
|
|
20240328,113700,161892820,10930,10930,10930,10930,0
|
|
20240328,113600,161892820,10930,10930,10930,10930,0
|
|
20240328,113500,161892820,10930,10930,10930,10930,0
|
|
20240328,113400,161892820,10930,10930,10930,10930,0
|
|
20240328,113300,161892820,10930,10930,10930,10930,0
|
|
20240328,113200,161892820,10930,10930,10930,10930,0
|
|
20240328,113100,161892820,10930,10930,10930,10930,76
|
|
20240328,113000,161062140,10930,10940,10940,10930,124
|
|
20240328,112900,159706800,10940,10940,10940,10940,1
|
|
20240328,112800,159695860,10930,10940,10940,10930,400
|
|
20240328,112700,155323850,10940,10950,10950,10940,300
|
|
20240328,112600,152041520,10950,10950,10950,10950,0
|
|
20240328,112500,152041520,10950,11020,11020,10950,239
|
|
20240328,112400,149421640,11020,10940,11020,10940,33
|
|
20240328,112300,149059820,10940,10950,10950,10940,177
|
|
20240328,112200,147122940,10950,10950,10950,10950,200
|
|
20240328,112100,144932940,10960,10960,10960,10960,86
|
|
20240328,112000,143990380,10960,10990,10990,10960,414
|
|
20240328,111900,139452340,10990,10990,10990,10990,0
|
|
20240328,111800,139452340,10990,10990,10990,10990,0
|
|
20240328,111700,139452340,10990,10990,10990,10990,0
|
|
20240328,111600,139452340,10990,10990,10990,10990,0
|
|
20240328,111500,139452340,10990,10990,10990,10990,0
|
|
20240328,111400,139452340,10990,10990,10990,10990,0
|
|
20240328,111300,139452340,10990,10990,10990,10990,0
|
|
20240328,111200,139452340,10990,10990,10990,10990,10
|
|
20240328,111100,139342440,10990,10990,10990,10990,0
|
|
20240328,111000,139342440,10990,10990,10990,10990,0
|
|
20240328,110900,139342440,10990,10990,10990,10990,0
|
|
20240328,110800,139342440,10990,10990,10990,10990,0
|
|
20240328,110700,139342440,10990,10990,10990,10990,0
|
|
20240328,110600,139342440,10990,10990,10990,10990,0
|
|
20240328,110500,139342440,10990,10990,10990,10990,1
|
|
20240328,110400,139331450,11000,11000,11000,11000,0
|
|
20240328,110300,139331450,11000,11000,11000,11000,0
|
|
20240328,110200,139331450,11000,11000,11000,11000,0
|
|
20240328,110100,139331450,11000,11000,11000,11000,0
|
|
20240328,110000,139331450,11000,11000,11000,11000,0
|
|
20240328,105900,139331450,11000,11000,11000,11000,0
|
|
20240328,105800,139331450,11000,11000,11000,11000,1
|
|
20240328,105700,139320450,11000,11000,11000,11000,0
|
|
20240328,105600,139320450,11000,11000,11000,11000,0
|
|
20240328,105500,139320450,11000,11000,11000,11000,0
|
|
20240328,105400,139320450,11000,11000,11000,11000,0
|
|
20240328,105300,139320450,11000,11000,11000,11000,10
|
|
20240328,105200,139210450,11000,11000,11000,11000,0
|
|
20240328,105100,139210450,11000,11000,11000,11000,0
|
|
20240328,105000,139210450,11000,11000,11000,11000,0
|
|
20240328,104900,139210450,11000,11000,11000,11000,0
|
|
20240328,104800,139210450,11000,11000,11000,11000,20
|
|
20240328,104700,138990450,11000,11000,11000,11000,0
|
|
20240328,104600,138990450,11000,11000,11000,11000,20
|
|
20240328,104500,138770450,11000,11000,11000,11000,0
|
|
20240328,104400,138770450,11000,11000,11000,11000,50
|
|
20240328,104300,138220450,11000,11000,11000,11000,0
|
|
20240328,104200,138220450,11000,11000,11000,11000,70
|
|
20240328,104100,137450450,11030,11030,11030,11030,0
|
|
20240328,104000,137450450,11030,11030,11030,11030,0
|
|
20240328,103900,137450450,11030,11030,11030,11030,0
|
|
20240328,103800,137450450,11030,11030,11030,11030,0
|
|
20240328,103700,137450450,11030,11030,11030,11030,1
|
|
20240328,103600,137439420,10960,10960,10960,10960,2
|
|
20240328,103500,137417500,10960,10950,10960,10950,105
|
|
20240328,103400,136266750,11000,11000,11000,11000,0
|
|
20240328,103300,136266750,11000,11000,11000,11000,0
|
|
20240328,103200,136266750,11000,11000,11000,11000,0
|
|
20240328,103100,136266750,11000,10990,11000,10990,411
|
|
20240328,103000,131746690,10980,10980,10980,10980,0
|
|
20240328,102900,131746690,10980,10980,10980,10980,0
|
|
20240328,102800,131746690,10980,10980,10980,10980,2
|
|
20240328,102700,131724730,10990,10990,10990,10990,0
|
|
20240328,102600,131724730,10990,10990,10990,10990,0
|
|
20240328,102500,131724730,10990,10990,10990,10990,0
|
|
20240328,102400,131724730,10990,10930,10990,10930,286
|
|
20240328,102300,128598690,10930,10930,10930,10930,11
|
|
20240328,102200,128478460,10920,10940,10940,10920,216
|
|
20240328,102100,126117370,10980,10980,10980,10980,10
|
|
20240328,102000,126007570,10980,10980,10980,10980,1
|
|
20240328,101900,125996590,10980,10980,10980,10980,1
|
|
20240328,101800,125985610,10940,10940,10940,10940,2
|
|
20240328,101700,125963730,10940,10940,10940,10940,0
|
|
20240328,101600,125963730,10940,10940,10940,10940,0
|
|
20240328,101500,125963730,10940,10940,10940,10940,0
|
|
20240328,101400,125963730,10940,10940,10940,10940,0
|
|
20240328,101300,125963730,10940,10940,10940,10940,0
|
|
20240328,101200,125963730,10940,10940,10940,10940,0
|
|
20240328,101100,125963730,10940,10940,10940,10940,484
|
|
20240328,101000,120668770,10950,10950,10950,10950,0
|
|
20240328,100900,120668770,10950,10950,10950,10950,422
|
|
20240328,100800,116047870,10950,10950,10950,10950,10
|
|
20240328,100700,115938370,10950,10950,10950,10950,50
|
|
20240328,100600,115390870,10950,10980,10980,10950,588
|
|
20240328,100500,108951740,10980,10980,10980,10980,0
|
|
20240328,100400,108951740,10980,10980,10980,10980,0
|
|
20240328,100300,108951740,10980,10980,10980,10980,0
|
|
20240328,100200,108951740,10980,10980,10980,10980,5
|
|
20240328,100100,108896840,10980,10980,10980,10980,13
|
|
20240328,100000,108754100,10990,11000,11000,10990,2
|
|
20240328,095900,108732110,10990,11000,11000,10990,12
|
|
20240328,095800,108600220,11000,11000,11000,11000,200
|
|
20240328,095700,106400220,11000,11000,11000,11000,3
|
|
20240328,095600,106367220,11000,11000,11000,11000,2
|
|
20240328,095500,106345220,11000,11000,11000,11000,1
|
|
20240328,095400,106334220,10960,10960,10960,10960,0
|
|
20240328,095300,106334220,10960,10960,10960,10960,0
|
|
20240328,095200,106334220,10960,10960,10960,10960,0
|
|
20240328,095100,106334220,10960,10960,10960,10960,0
|
|
20240328,095000,106334220,10960,10960,10960,10960,0
|
|
20240328,094900,106334220,10960,10960,10960,10960,0
|
|
20240328,094800,106334220,10960,10970,10970,10960,4
|
|
20240328,094700,106290360,10960,10960,10960,10960,10
|
|
20240328,094600,106180760,10960,10960,10960,10960,0
|
|
20240328,094500,106180760,10960,10960,10960,10960,800
|
|
20240328,094400,97412760,10960,11030,11030,10960,500
|
|
20240328,094300,91928350,11070,11070,11070,11070,0
|
|
20240328,094200,91928350,11070,11070,11070,11070,1
|
|
20240328,094100,91917280,11080,11080,11080,11080,0
|
|
20240328,094000,91917280,11080,11080,11080,11080,6
|
|
20240328,093900,91850800,11000,11000,11000,11000,0
|
|
20240328,093800,91850800,11000,11000,11000,11000,87
|
|
20240328,093700,90893800,11010,11030,11030,11010,18
|
|
20240328,093600,90695590,11080,11080,11080,11080,0
|
|
20240328,093500,90695590,11080,11080,11080,11080,0
|
|
20240328,093400,90695590,11080,11080,11080,11080,1
|
|
20240328,093300,90684510,11010,11010,11010,11010,100
|
|
20240328,093200,89583510,11080,11080,11080,11010,113
|
|
20240328,093100,88339090,11090,11090,11090,11090,2
|
|
20240328,093000,88316910,11090,11060,11090,11050,11
|
|
20240328,092900,88195310,11080,11080,11080,11080,0
|
|
20240328,092800,88195310,11080,11080,11080,11080,0
|
|
20240328,092700,88195310,11080,11080,11080,11080,0
|
|
20240328,092600,88195310,11080,11080,11080,11080,0
|
|
20240328,092500,88195310,11080,11080,11080,11080,0
|
|
20240328,092400,88195310,11080,11000,11080,11000,323
|
|
20240328,092300,84621930,11040,11040,11040,11040,1
|
|
20240328,092200,84610890,11040,11040,11040,11040,0
|
|
20240328,092100,84610890,11040,11040,11040,11040,1
|
|
20240328,092000,84599850,11000,11000,11000,11000,1
|
|
20240328,091900,84588850,10980,10980,10980,10980,0
|
|
20240328,091800,84588850,10980,10980,10980,10980,0
|
|
20240328,091700,84588850,10980,10980,10980,10980,0
|
|
20240328,091600,84588850,10980,10990,10990,10980,70
|
|
20240328,091500,83820130,10980,10980,10980,10980,0
|
|
20240328,091400,83820130,10980,10980,10980,10980,0
|
|
20240328,091300,83820130,10980,11040,11040,10980,2
|
|
20240328,091200,83798110,11040,11040,11040,11040,1
|
|
20240328,091100,83787070,10980,10980,10980,10980,3
|
|
20240328,091000,83754130,11040,10980,11040,10980,501
|
|
20240328,090900,78253090,10990,11000,11000,10990,30
|
|
20240328,090800,77923290,11000,11000,11000,11000,5
|
|
20240328,090700,77868290,10990,10990,10990,10990,100
|
|
20240328,090600,76769290,11000,11000,11060,11000,129
|
|
20240328,090500,75350170,11070,11080,11080,11070,7
|
|
20240328,090400,75272660,10970,10970,10970,10970,0
|
|
20240328,090300,75272660,10970,10970,10970,10970,2
|
|
20240328,090200,75250720,10970,10970,10970,10970,5716
|
|
20240328,090100,12546200,11000,11000,11000,11000,584
|
|
20240328,090000,6122200,11000,11000,11000,11000,383
|