589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184600,406717590,15160,15160,15160,15160,465
|
|
20240328,184500,406717590,15160,15160,15160,15160,0
|
|
20240328,184400,406717590,15160,15160,15160,15160,0
|
|
20240328,184300,406717590,15160,15160,15160,15160,0
|
|
20240328,184200,406717590,15160,15160,15160,15160,0
|
|
20240328,184100,406717590,15160,15160,15160,15160,0
|
|
20240328,184000,406717590,15160,15160,15160,15160,0
|
|
20240328,183900,406717590,15160,15160,15160,15160,0
|
|
20240328,183800,406717590,15160,15160,15160,15160,0
|
|
20240328,183700,406717590,15160,15160,15160,15160,0
|
|
20240328,183600,406717590,15160,15160,15160,15160,0
|
|
20240328,183500,406717590,15160,15160,15160,15160,0
|
|
20240328,183400,406717590,15160,15160,15160,15160,0
|
|
20240328,183300,406717590,15160,15160,15160,15160,0
|
|
20240328,183200,406717590,15160,15160,15160,15160,0
|
|
20240328,183100,406717590,15160,15160,15160,15160,0
|
|
20240328,183000,406717590,15160,15160,15160,15160,0
|
|
20240328,182900,406717590,15160,15160,15160,15160,0
|
|
20240328,182800,406717590,15160,15160,15160,15160,0
|
|
20240328,182700,406717590,15160,15160,15160,15160,0
|
|
20240328,182600,406717590,15160,15160,15160,15160,0
|
|
20240328,182500,406717590,15160,15160,15160,15160,0
|
|
20240328,182400,406717590,15160,15160,15160,15160,0
|
|
20240328,182300,406717590,15160,15160,15160,15160,0
|
|
20240328,182200,406717590,15160,15160,15160,15160,0
|
|
20240328,182100,406717590,15160,15160,15160,15160,0
|
|
20240328,182000,406717590,15160,15160,15160,15160,0
|
|
20240328,181900,406717590,15160,15160,15160,15160,0
|
|
20240328,181800,406717590,15160,15160,15160,15160,0
|
|
20240328,181700,406717590,15160,15160,15160,15160,0
|
|
20240328,181600,406717590,15160,15160,15160,15160,465
|
|
20240328,181500,406717590,15160,15160,15160,15160,0
|
|
20240328,181400,406717590,15160,15160,15160,15160,0
|
|
20240328,181300,406717590,15160,15160,15160,15160,0
|
|
20240328,181200,406717590,15160,15160,15160,15160,0
|
|
20240328,181100,406717590,15160,15160,15160,15160,0
|
|
20240328,181000,406717590,15160,15160,15160,15160,0
|
|
20240328,180900,406717590,15160,15160,15160,15160,0
|
|
20240328,180800,406717590,15160,15160,15160,15160,0
|
|
20240328,180700,406717590,15160,15160,15160,15160,0
|
|
20240328,180600,406717590,15160,15160,15160,15160,0
|
|
20240328,180500,406717590,15160,15160,15160,15160,0
|
|
20240328,180400,406717590,15160,15160,15160,15160,0
|
|
20240328,180300,406717590,15160,15160,15160,15160,0
|
|
20240328,180200,406717590,15160,15160,15160,15160,0
|
|
20240328,180100,406717590,15160,15160,15160,15160,0
|
|
20240328,180000,406717590,15160,15160,15160,15160,0
|
|
20240328,175900,406717590,15160,15160,15160,15160,0
|
|
20240328,175800,406717590,15160,15160,15160,15160,0
|
|
20240328,175700,406717590,15160,15160,15160,15160,0
|
|
20240328,175600,406717590,15160,15160,15160,15160,0
|
|
20240328,175500,406717590,15160,15160,15160,15160,0
|
|
20240328,175400,406717590,15160,15160,15160,15160,0
|
|
20240328,175300,406717590,15160,15160,15160,15160,0
|
|
20240328,175200,406717590,15160,15160,15160,15160,0
|
|
20240328,175100,406717590,15160,15160,15160,15160,0
|
|
20240328,175000,406717590,15160,15160,15160,15160,0
|
|
20240328,174900,406717590,15160,15160,15160,15160,0
|
|
20240328,174800,406717590,15160,15160,15160,15160,0
|
|
20240328,174700,406717590,15160,15160,15160,15160,0
|
|
20240328,174600,406717590,15160,15160,15160,15160,465
|
|
20240328,174500,406717590,15160,15160,15160,15160,0
|
|
20240328,174400,406717590,15160,15160,15160,15160,0
|
|
20240328,174300,406717590,15160,15160,15160,15160,0
|
|
20240328,174200,406717590,15160,15160,15160,15160,0
|
|
20240328,174100,406717590,15160,15160,15160,15160,0
|
|
20240328,174000,406717590,15160,15160,15160,15160,0
|
|
20240328,173900,406717590,15160,15160,15160,15160,0
|
|
20240328,173800,406717590,15160,15160,15160,15160,0
|
|
20240328,173700,406717590,15160,15160,15160,15160,0
|
|
20240328,173600,406717590,15160,15160,15160,15160,0
|
|
20240328,173500,406717590,15160,15160,15160,15160,0
|
|
20240328,173400,406717590,15160,15160,15160,15160,0
|
|
20240328,173300,406717590,15160,15160,15160,15160,0
|
|
20240328,173200,406717590,15160,15160,15160,15160,0
|
|
20240328,173100,406717590,15160,15160,15160,15160,0
|
|
20240328,173000,406717590,15160,15160,15160,15160,0
|
|
20240328,172900,406717590,15160,15160,15160,15160,0
|
|
20240328,172800,406717590,15160,15160,15160,15160,0
|
|
20240328,172700,406717590,15160,15160,15160,15160,0
|
|
20240328,172600,406717590,15160,15160,15160,15160,0
|
|
20240328,172500,406717590,15160,15160,15160,15160,0
|
|
20240328,172400,406717590,15160,15160,15160,15160,0
|
|
20240328,172300,406717590,15160,15160,15160,15160,0
|
|
20240328,172200,406717590,15160,15160,15160,15160,0
|
|
20240328,172100,406717590,15160,15160,15160,15160,0
|
|
20240328,172000,406717590,15160,15160,15160,15160,0
|
|
20240328,171900,406717590,15160,15160,15160,15160,0
|
|
20240328,171800,406717590,15160,15160,15160,15160,0
|
|
20240328,171700,406717590,15160,15160,15160,15160,0
|
|
20240328,171600,406717590,15160,15160,15160,15160,465
|
|
20240328,171500,406717590,15160,15160,15160,15160,0
|
|
20240328,171400,406717590,15160,15160,15160,15160,0
|
|
20240328,171300,406717590,15160,15160,15160,15160,0
|
|
20240328,171200,406717590,15160,15160,15160,15160,0
|
|
20240328,171100,406717590,15160,15160,15160,15160,0
|
|
20240328,171000,406717590,15160,15160,15160,15160,0
|
|
20240328,170900,406717590,15160,15160,15160,15160,0
|
|
20240328,170800,406717590,15160,15160,15160,15160,0
|
|
20240328,170700,406717590,15160,15160,15160,15160,0
|
|
20240328,170600,406717590,15160,15160,15160,15160,0
|
|
20240328,170500,406717590,15160,15160,15160,15160,0
|
|
20240328,170400,406717590,15160,15160,15160,15160,0
|
|
20240328,170300,406717590,15160,15160,15160,15160,0
|
|
20240328,170200,406717590,15160,15160,15160,15160,0
|
|
20240328,170100,406717590,15160,15160,15160,15160,0
|
|
20240328,170000,406717590,15160,15160,15160,15160,0
|
|
20240328,165900,406717590,15160,15160,15160,15160,0
|
|
20240328,165800,406717590,15160,15160,15160,15160,0
|
|
20240328,165700,406717590,15160,15160,15160,15160,0
|
|
20240328,165600,406717590,15160,15160,15160,15160,0
|
|
20240328,165500,406717590,15160,15160,15160,15160,0
|
|
20240328,165400,406717590,15160,15160,15160,15160,0
|
|
20240328,165300,406717590,15160,15160,15160,15160,0
|
|
20240328,165200,406717590,15160,15160,15160,15160,0
|
|
20240328,165100,406717590,15160,15160,15160,15160,0
|
|
20240328,165000,406717590,15160,15160,15160,15160,0
|
|
20240328,164900,406717590,15160,15160,15160,15160,0
|
|
20240328,164800,406717590,15160,15160,15160,15160,0
|
|
20240328,164700,406717590,15160,15160,15160,15160,0
|
|
20240328,164600,406717590,15160,15160,15160,15160,465
|
|
20240328,164500,406717590,15160,15160,15160,15160,0
|
|
20240328,164400,406717590,15160,15160,15160,15160,0
|
|
20240328,164300,406717590,15160,15160,15160,15160,0
|
|
20240328,164200,406717590,15160,15160,15160,15160,0
|
|
20240328,164100,406717590,15160,15160,15160,15160,0
|
|
20240328,164000,406717590,15160,15160,15160,15160,0
|
|
20240328,163900,406717590,15160,15160,15160,15160,0
|
|
20240328,163800,406717590,15160,15160,15160,15160,0
|
|
20240328,163700,406717590,15160,15160,15160,15160,0
|
|
20240328,163600,406717590,15160,15160,15160,15160,0
|
|
20240328,163500,406717590,15160,15160,15160,15160,0
|
|
20240328,163400,406717590,15160,15160,15160,15160,0
|
|
20240328,163300,406717590,15160,15160,15160,15160,0
|
|
20240328,163200,406717590,15160,15160,15160,15160,0
|
|
20240328,163100,406717590,15160,15160,15160,15160,0
|
|
20240328,163000,406717590,15160,15160,15160,15160,0
|
|
20240328,162900,406717590,15160,15160,15160,15160,0
|
|
20240328,162800,406717590,15160,15160,15160,15160,0
|
|
20240328,162700,406717590,15160,15160,15160,15160,0
|
|
20240328,162600,406717590,15160,15160,15160,15160,0
|
|
20240328,162500,406717590,15160,15160,15160,15160,0
|
|
20240328,162400,406717590,15160,15160,15160,15160,0
|
|
20240328,162300,406717590,15160,15160,15160,15160,0
|
|
20240328,162200,406717590,15160,15160,15160,15160,0
|
|
20240328,162100,406717590,15160,15160,15160,15160,0
|
|
20240328,162000,406717590,15160,15160,15160,15160,0
|
|
20240328,161900,406717590,15160,15160,15160,15160,0
|
|
20240328,161800,406717590,15160,15160,15160,15160,0
|
|
20240328,161700,406717590,15160,15160,15160,15160,0
|
|
20240328,161600,406717590,15160,15160,15160,15160,465
|
|
20240328,161500,406717590,15160,15160,15160,15160,0
|
|
20240328,161400,406717590,15160,15160,15160,15160,0
|
|
20240328,161300,406717590,15160,15160,15160,15160,0
|
|
20240328,161200,406717590,15160,15160,15160,15160,0
|
|
20240328,161100,406717590,15160,15160,15160,15160,0
|
|
20240328,161000,406717590,15160,15160,15160,15160,0
|
|
20240328,160900,406717590,15160,15160,15160,15160,0
|
|
20240328,160800,406717590,15160,15160,15160,15160,0
|
|
20240328,160700,406717590,15160,15160,15160,15160,0
|
|
20240328,160600,406717590,15160,15160,15160,15160,0
|
|
20240328,160500,406717590,15160,15160,15160,15160,0
|
|
20240328,160400,406717590,15160,15160,15160,15160,0
|
|
20240328,160300,406717590,15160,15160,15160,15160,0
|
|
20240328,160200,406717590,15160,15160,15160,15160,0
|
|
20240328,160100,406717590,15160,15160,15160,15160,0
|
|
20240328,160000,406717590,15160,15160,15160,15160,0
|
|
20240328,155900,406717590,15160,15160,15160,15160,0
|
|
20240328,155800,406717590,15160,15160,15160,15160,0
|
|
20240328,155700,406717590,15160,15160,15160,15160,0
|
|
20240328,155600,406717590,15160,15160,15160,15160,0
|
|
20240328,155500,406717590,15160,15160,15160,15160,0
|
|
20240328,155400,406717590,15160,15160,15160,15160,0
|
|
20240328,155300,406717590,15160,15160,15160,15160,0
|
|
20240328,155200,406717590,15160,15160,15160,15160,0
|
|
20240328,155100,406717590,15160,15160,15160,15160,0
|
|
20240328,155000,406717590,15160,15160,15160,15160,0
|
|
20240328,154900,406717590,15160,15160,15160,15160,0
|
|
20240328,154800,406717590,15160,15160,15160,15160,0
|
|
20240328,154700,406717590,15160,15160,15160,15160,0
|
|
20240328,154600,406717590,15160,15160,15160,15160,465
|
|
20240328,154500,406717590,15160,15160,15160,15160,0
|
|
20240328,154400,406717590,15160,15160,15160,15160,0
|
|
20240328,154300,406717590,15160,15160,15160,15160,0
|
|
20240328,154200,406717590,15160,15160,15160,15160,0
|
|
20240328,154100,406717590,15160,15160,15160,15160,0
|
|
20240328,154000,406717590,15160,15160,15160,15160,0
|
|
20240328,153900,406717590,15160,15160,15160,15160,0
|
|
20240328,153800,406717590,15160,15160,15160,15160,0
|
|
20240328,153700,406717590,15160,15160,15160,15160,0
|
|
20240328,153600,406717590,15160,15160,15160,15160,0
|
|
20240328,153500,406717590,15160,15160,15160,15160,0
|
|
20240328,153400,406717590,15160,15160,15160,15160,0
|
|
20240328,153300,406717590,15160,15160,15160,15160,0
|
|
20240328,153200,406717590,15160,15160,15160,15160,0
|
|
20240328,153100,406717590,15160,15160,15160,15160,0
|
|
20240328,153000,406717590,15160,15160,15160,15160,465
|
|
20240328,152900,399668190,15210,15210,15210,15210,0
|
|
20240328,152800,399668190,15210,15210,15210,15210,0
|
|
20240328,152700,399668190,15210,15210,15210,15210,0
|
|
20240328,152600,399668190,15210,15210,15210,15210,0
|
|
20240328,152500,399668190,15210,15210,15210,15210,0
|
|
20240328,152400,399668190,15210,15210,15210,15210,0
|
|
20240328,152300,399668190,15210,15210,15210,15210,0
|
|
20240328,152200,399668190,15210,15210,15210,15210,0
|
|
20240328,152100,399668190,15210,15210,15210,15210,0
|
|
20240328,152000,399668190,15210,15210,15210,15210,0
|
|
20240328,151900,399668190,15210,15190,15220,15150,269
|
|
20240328,151800,395583110,15150,15190,15190,15150,62
|
|
20240328,151700,394642980,15190,15190,15190,15190,10
|
|
20240328,151600,394491080,15190,15190,15190,15190,27
|
|
20240328,151500,394080950,15190,15210,15210,15190,50
|
|
20240328,151400,393320750,15220,15230,15230,15220,76
|
|
20240328,151300,392163610,15230,15230,15230,15230,52
|
|
20240328,151200,391371650,15230,15230,15230,15230,55
|
|
20240328,151100,390534000,15240,15240,15240,15240,32
|
|
20240328,151000,390046320,15250,15240,15250,15240,79
|
|
20240328,150900,388841840,15250,15230,15250,15230,800
|
|
20240328,150800,376650280,15230,15230,15230,15230,53
|
|
20240328,150700,375843090,15230,15220,15230,15220,56
|
|
20240328,150600,374990510,15220,15230,15230,15220,69
|
|
20240328,150500,373939900,15220,15230,15230,15220,32
|
|
20240328,150400,373452570,15230,15220,15230,15220,44
|
|
20240328,150300,372782880,15220,15220,15220,15220,78
|
|
20240328,150200,371595720,15230,15200,15230,15200,66
|
|
20240328,150100,370591370,15200,15200,15200,15200,55
|
|
20240328,150000,369755370,15200,15220,15220,15200,111
|
|
20240328,145900,368067190,15220,15220,15220,15220,0
|
|
20240328,145800,368067190,15220,15220,15220,15210,63
|
|
20240328,145700,367108430,15220,15210,15220,15210,54
|
|
20240328,145600,366286560,15220,15220,15220,15220,53
|
|
20240328,145500,365479900,15210,15220,15220,15210,66
|
|
20240328,145400,364475780,15220,15230,15230,15220,78
|
|
20240328,145300,363288090,15230,15230,15230,15230,65
|
|
20240328,145200,362298140,15240,15240,15240,15240,43
|
|
20240328,145100,361642820,15240,15230,15240,15230,47
|
|
20240328,145000,360926750,15240,15230,15240,15230,49
|
|
20240328,144900,360180220,15230,15230,15230,15230,53
|
|
20240328,144800,359373030,15230,15230,15230,15230,27
|
|
20240328,144700,358961820,15230,15230,15240,15230,54
|
|
20240328,144600,358139140,15230,15230,15230,15230,52
|
|
20240328,144500,357347180,15230,15230,15230,15230,86
|
|
20240328,144400,356037400,15230,15220,15230,15220,125
|
|
20240328,144300,354134380,15210,15210,15210,15210,80
|
|
20240328,144200,352917580,15210,15210,15210,15210,26
|
|
20240328,144100,352522120,15200,15200,15200,15200,77
|
|
20240328,144000,351351720,15200,15210,15210,15200,50
|
|
20240328,143900,350591450,15210,15210,15210,15210,53
|
|
20240328,143800,349785320,15210,15210,15210,15210,26
|
|
20240328,143700,349389860,15210,15210,15210,15210,53
|
|
20240328,143600,348583730,15210,15220,15220,15210,80
|
|
20240328,143500,347366400,15220,15220,15220,15220,64
|
|
20240328,143400,346392320,15210,15210,15210,15210,15
|
|
20240328,143300,346164170,15210,15210,15210,15210,53
|
|
20240328,143200,345358040,15210,15210,15210,15210,42
|
|
20240328,143100,344719220,15210,15210,15210,15190,63
|
|
20240328,143000,343761230,15210,15210,15210,15210,27
|
|
20240328,142900,343350560,15170,15210,15210,15170,78
|
|
20240328,142800,342165180,15210,15210,15210,15210,32
|
|
20240328,142700,341678460,15210,15190,15210,15190,47
|
|
20240328,142600,340963990,15170,15190,15190,15170,47
|
|
20240328,142500,340250240,15190,15190,15190,15190,27
|
|
20240328,142400,339840110,15180,15190,15190,15180,52
|
|
20240328,142300,339050480,15190,15190,15190,15190,52
|
|
20240328,142200,338260600,15190,15190,15190,15190,80
|
|
20240328,142100,337045400,15190,15190,15190,15190,40
|
|
20240328,142000,336437800,15190,15190,15190,15190,31
|
|
20240328,141900,335966910,15180,15180,15180,15180,52
|
|
20240328,141800,335177550,15170,15170,15170,15170,24
|
|
20240328,141700,334813470,15170,15160,15170,15160,149
|
|
20240328,141600,332553490,15170,15160,15170,15150,82
|
|
20240328,141500,331310360,15160,15160,15160,15160,52
|
|
20240328,141400,330522040,15160,15160,15160,15160,38
|
|
20240328,141300,329945960,15160,15160,15160,15160,68
|
|
20240328,141200,328915080,15160,15160,15160,15160,31
|
|
20240328,141100,328445120,15160,15160,15160,15160,26
|
|
20240328,141000,328050960,15150,15150,15150,15150,50
|
|
20240328,140900,327293460,15140,15140,15140,15140,52
|
|
20240328,140800,326506180,15140,15140,15140,15130,112
|
|
20240328,140700,324811030,15130,15130,15130,15130,61
|
|
20240328,140600,323888100,15130,15130,15130,15130,94
|
|
20240328,140500,322465880,15130,15130,15130,15130,31
|
|
20240328,140400,321996850,15130,15130,15130,15130,334
|
|
20240328,140300,316943430,15140,15130,15140,15130,181
|
|
20240328,140200,314204630,15130,15130,15130,15130,35
|
|
20240328,140100,313675080,15130,15130,15130,15130,142
|
|
20240328,140000,311526620,15130,15130,15130,15130,80
|
|
20240328,135900,310316220,15130,15130,15130,15130,25
|
|
20240328,135800,309937970,15130,15130,15130,15130,0
|
|
20240328,135700,309937970,15130,15130,15130,15130,0
|
|
20240328,135600,309937970,15130,15130,15130,15130,250
|
|
20240328,135500,306155470,15130,15130,15130,15130,25
|
|
20240328,135400,305777220,15130,15130,15130,15130,0
|
|
20240328,135300,305777220,15130,15130,15130,15130,0
|
|
20240328,135200,305777220,15130,15130,15130,15130,0
|
|
20240328,135100,305777220,15130,15130,15130,15130,25
|
|
20240328,135000,305398970,15130,15140,15140,15130,650
|
|
20240328,134900,295564260,15130,15150,15150,15130,273
|
|
20240328,134800,291431190,15140,15140,15140,15140,0
|
|
20240328,134700,291431190,15140,15140,15140,15140,25
|
|
20240328,134600,291052690,15170,15170,15170,15170,0
|
|
20240328,134500,291052690,15170,15170,15170,15170,3
|
|
20240328,134400,291007180,15140,15140,15140,15140,108
|
|
20240328,134300,289372060,15140,15140,15140,15140,25
|
|
20240328,134200,288993560,15150,15150,15150,15150,0
|
|
20240328,134100,288993560,15150,15150,15150,15150,188
|
|
20240328,134000,286145360,15150,15150,15150,15150,0
|
|
20240328,133900,286145360,15150,15150,15150,15150,360
|
|
20240328,133800,280691360,15170,15170,15170,15170,1
|
|
20240328,133700,280676190,15140,15140,15140,15140,0
|
|
20240328,133600,280676190,15140,15140,15140,15140,0
|
|
20240328,133500,280676190,15140,15140,15140,15140,0
|
|
20240328,133400,280676190,15140,15140,15140,15140,29
|
|
20240328,133300,280237130,15130,15130,15130,15130,0
|
|
20240328,133200,280237130,15130,15130,15130,15130,0
|
|
20240328,133100,280237130,15130,15140,15140,15130,68
|
|
20240328,133000,279208190,15140,15140,15140,15140,11
|
|
20240328,132900,279041650,15130,15130,15130,15130,0
|
|
20240328,132800,279041650,15130,15130,15130,15130,0
|
|
20240328,132700,279041650,15130,15130,15130,15130,0
|
|
20240328,132600,279041650,15130,15130,15130,15130,26
|
|
20240328,132500,278648270,15140,15140,15140,15140,50
|
|
20240328,132400,277891270,15140,15140,15140,15140,0
|
|
20240328,132300,277891270,15140,15150,15150,15140,22
|
|
20240328,132200,277558120,15150,15150,15150,15150,51
|
|
20240328,132100,276785470,15160,15160,15160,15160,1
|
|
20240328,132000,276770310,15150,15150,15150,15150,12
|
|
20240328,131900,276588510,15150,15150,15150,15140,12
|
|
20240328,131800,276406720,15130,15130,15130,15130,25
|
|
20240328,131700,276028470,15140,15140,15140,15140,0
|
|
20240328,131600,276028470,15140,15140,15140,15140,146
|
|
20240328,131500,273818030,15150,15150,15150,15150,0
|
|
20240328,131400,273818030,15150,15150,15150,15140,21
|
|
20240328,131300,273500070,15160,15160,15160,15160,0
|
|
20240328,131200,273500070,15160,15160,15160,15160,0
|
|
20240328,131100,273500070,15160,15160,15160,15160,0
|
|
20240328,131000,273500070,15160,15160,15160,15160,2
|
|
20240328,130900,273469750,15170,15170,15170,15170,0
|
|
20240328,130800,273469750,15170,15170,15170,15170,5
|
|
20240328,130700,273393900,15130,15130,15130,15130,0
|
|
20240328,130600,273393900,15130,15160,15160,15130,552
|
|
20240328,130500,265034750,15170,15180,15180,15170,3
|
|
20240328,130400,264989220,15180,15180,15180,15180,2
|
|
20240328,130300,264958860,15180,15180,15180,15180,2
|
|
20240328,130200,264928500,15160,15170,15170,15160,43
|
|
20240328,130100,264276320,15170,15170,15180,15170,6
|
|
20240328,130000,264185290,15170,15170,15170,15170,16
|
|
20240328,125900,263942570,15150,15150,15150,15150,0
|
|
20240328,125800,263942570,15150,15150,15150,15150,5
|
|
20240328,125700,263866820,15150,15150,15150,15150,20
|
|
20240328,125600,263563820,15140,15140,15140,15140,0
|
|
20240328,125500,263563820,15140,15140,15140,15140,9
|
|
20240328,125400,263427560,15140,15150,15150,15120,299
|
|
20240328,125300,258901080,15140,15160,15170,15140,698
|
|
20240328,125200,248320850,15170,15180,15180,15170,109
|
|
20240328,125100,246667220,15180,15180,15180,15180,0
|
|
20240328,125000,246667220,15180,15180,15180,15180,24
|
|
20240328,124900,246302900,15180,15200,15200,15160,424
|
|
20240328,124800,239865800,15180,15200,15200,15180,31
|
|
20240328,124700,239395200,15200,15180,15200,15160,108
|
|
20240328,124600,237756770,15180,15210,15210,15180,2281
|
|
20240328,124500,203086820,15220,15210,15220,15210,250
|
|
20240328,124400,199284180,15220,15230,15230,15220,717
|
|
20240328,124300,188368550,15240,15240,15240,15240,0
|
|
20240328,124200,188368550,15240,15240,15240,15240,150
|
|
20240328,124100,186082550,15240,15260,15260,15240,1175
|
|
20240328,124000,168160940,15270,15270,15270,15270,0
|
|
20240328,123900,168160940,15270,15270,15270,15270,0
|
|
20240328,123800,168160940,15270,15270,15270,15270,0
|
|
20240328,123700,168160940,15270,15270,15270,15270,0
|
|
20240328,123600,168160940,15270,15270,15270,15270,5
|
|
20240328,123500,168084590,15260,15270,15270,15260,100
|
|
20240328,123400,166558540,15260,15260,15260,15260,1
|
|
20240328,123300,166543280,15260,15260,15260,15260,0
|
|
20240328,123200,166543280,15260,15260,15260,15260,25
|
|
20240328,123100,166161780,15260,15260,15260,15260,0
|
|
20240328,123000,166161780,15260,15260,15260,15260,0
|
|
20240328,122900,166161780,15260,15260,15260,15260,0
|
|
20240328,122800,166161780,15260,15260,15260,15260,25
|
|
20240328,122700,165780280,15260,15260,15260,15260,0
|
|
20240328,122600,165780280,15260,15260,15260,15260,0
|
|
20240328,122500,165780280,15260,15260,15260,15260,11
|
|
20240328,122400,165612420,15260,15260,15260,15260,171
|
|
20240328,122300,163002960,15270,15270,15270,15270,9
|
|
20240328,122200,162865530,15270,15270,15270,15270,5
|
|
20240328,122100,162789180,15270,15270,15270,15270,0
|
|
20240328,122000,162789180,15270,15260,15270,15260,45
|
|
20240328,121900,162102280,15260,15260,15260,15260,0
|
|
20240328,121800,162102280,15260,15260,15260,15260,0
|
|
20240328,121700,162102280,15260,15260,15260,15260,0
|
|
20240328,121600,162102280,15260,15260,15260,15260,25
|
|
20240328,121500,161720780,15270,15270,15270,15270,20
|
|
20240328,121400,161415380,15270,15260,15270,15260,177
|
|
20240328,121300,158714260,15260,15260,15260,15260,0
|
|
20240328,121200,158714260,15260,15260,15260,15260,0
|
|
20240328,121100,158714260,15260,15260,15260,15260,25
|
|
20240328,121000,158332760,15270,15270,15270,15270,0
|
|
20240328,120900,158332760,15270,15270,15270,15270,125
|
|
20240328,120800,156424010,15270,15270,15270,15270,331
|
|
20240328,120700,151369640,15270,15270,15270,15270,25
|
|
20240328,120600,150987890,15280,15280,15280,15280,1
|
|
20240328,120500,150972610,15280,15280,15280,15280,0
|
|
20240328,120400,150972610,15280,15280,15280,15280,0
|
|
20240328,120300,150972610,15280,15280,15280,15280,1
|
|
20240328,120200,150957330,15280,15280,15280,15280,0
|
|
20240328,120100,150957330,15280,15280,15280,15280,0
|
|
20240328,120000,150957330,15280,15280,15280,15280,0
|
|
20240328,115900,150957330,15280,15280,15280,15280,76
|
|
20240328,115800,149796050,15280,15280,15280,15280,0
|
|
20240328,115700,149796050,15280,15280,15280,15280,81
|
|
20240328,115600,148558370,15280,15280,15280,15280,0
|
|
20240328,115500,148558370,15280,15280,15280,15280,25
|
|
20240328,115400,148176370,15290,15290,15290,15290,0
|
|
20240328,115300,148176370,15290,15290,15290,15290,0
|
|
20240328,115200,148176370,15290,15290,15290,15290,0
|
|
20240328,115100,148176370,15290,15290,15290,15290,153
|
|
20240328,115000,145837000,15300,15300,15300,15300,0
|
|
20240328,114900,145837000,15300,15300,15300,15300,0
|
|
20240328,114800,145837000,15300,15300,15300,15300,65
|
|
20240328,114700,144842500,15290,15290,15290,15290,25
|
|
20240328,114600,144460250,15290,15290,15290,15290,0
|
|
20240328,114500,144460250,15290,15290,15290,15290,0
|
|
20240328,114400,144460250,15290,15290,15290,15290,0
|
|
20240328,114300,144460250,15290,15290,15290,15290,7
|
|
20240328,114200,144353220,15290,15290,15290,15290,25
|
|
20240328,114100,143970970,15310,15310,15310,15310,5
|
|
20240328,114000,143894420,15290,15290,15290,15290,0
|
|
20240328,113900,143894420,15290,15290,15290,15290,1
|
|
20240328,113800,143879130,15280,15280,15280,15280,25
|
|
20240328,113700,143497130,15280,15280,15280,15280,0
|
|
20240328,113600,143497130,15280,15280,15280,15280,0
|
|
20240328,113500,143497130,15280,15280,15280,15280,7
|
|
20240328,113400,143390170,15280,15280,15280,15280,18
|
|
20240328,113300,143115130,15280,15280,15280,15280,0
|
|
20240328,113200,143115130,15280,15280,15280,15280,0
|
|
20240328,113100,143115130,15280,15280,15280,15270,129
|
|
20240328,113000,141145270,15270,15270,15270,15270,25
|
|
20240328,112900,140763520,15280,15280,15280,15280,0
|
|
20240328,112800,140763520,15280,15280,15280,15280,30
|
|
20240328,112700,140305120,15270,15270,15270,15270,126
|
|
20240328,112600,138381100,15270,15270,15270,15270,25
|
|
20240328,112500,137999350,15270,15270,15270,15270,0
|
|
20240328,112400,137999350,15270,15270,15270,15270,0
|
|
20240328,112300,137999350,15270,15270,15270,15270,0
|
|
20240328,112200,137999350,15270,15270,15270,15270,25
|
|
20240328,112100,137617600,15280,15280,15280,15280,34
|
|
20240328,112000,137098080,15280,15280,15280,15280,0
|
|
20240328,111900,137098080,15280,15280,15280,15280,0
|
|
20240328,111800,137098080,15280,15280,15280,15280,25
|
|
20240328,111700,136716080,15290,15290,15290,15290,0
|
|
20240328,111600,136716080,15290,15290,15290,15290,0
|
|
20240328,111500,136716080,15290,15290,15290,15290,8
|
|
20240328,111400,136593760,15290,15280,15290,15280,18
|
|
20240328,111300,136318710,15280,15290,15290,15280,35
|
|
20240328,111200,135783810,15290,15290,15290,15290,0
|
|
20240328,111100,135783810,15290,15290,15290,15290,2
|
|
20240328,111000,135753230,15290,15290,15290,15290,0
|
|
20240328,110900,135753230,15290,15290,15290,15290,1
|
|
20240328,110800,135737940,15280,15280,15280,15280,0
|
|
20240328,110700,135737940,15280,15280,15280,15280,0
|
|
20240328,110600,135737940,15280,15280,15280,15280,0
|
|
20240328,110500,135737940,15280,15280,15280,15280,25
|
|
20240328,110400,135355940,15290,15290,15290,15290,0
|
|
20240328,110300,135355940,15290,15290,15290,15290,0
|
|
20240328,110200,135355940,15290,15290,15290,15290,24
|
|
20240328,110100,134988980,15290,15300,15300,15290,5
|
|
20240328,110000,134912490,15300,15300,15300,15300,0
|
|
20240328,105900,134912490,15300,15300,15300,15300,0
|
|
20240328,105800,134912490,15300,15300,15300,15300,2
|
|
20240328,105700,134881890,15300,15300,15300,15300,2
|
|
20240328,105600,134851290,15310,15310,15310,15310,8
|
|
20240328,105500,134728810,15320,15320,15320,15320,0
|
|
20240328,105400,134728810,15320,15290,15320,15290,21
|
|
20240328,105300,134407660,15290,15290,15290,15280,58
|
|
20240328,105200,133521360,15300,15300,15300,15300,0
|
|
20240328,105100,133521360,15300,15300,15300,15300,0
|
|
20240328,105000,133521360,15300,15300,15300,15300,0
|
|
20240328,104900,133521360,15300,15300,15300,15300,0
|
|
20240328,104800,133521360,15300,15300,15300,15300,7
|
|
20240328,104700,133414260,15300,15300,15300,15300,0
|
|
20240328,104600,133414260,15300,15300,15300,15300,0
|
|
20240328,104500,133414260,15300,15300,15300,15300,0
|
|
20240328,104400,133414260,15300,15300,15300,15300,97
|
|
20240328,104300,131930160,15300,15300,15300,15300,0
|
|
20240328,104200,131930160,15300,15300,15300,15300,0
|
|
20240328,104100,131930160,15300,15300,15300,15300,0
|
|
20240328,104000,131930160,15300,15300,15300,15300,25
|
|
20240328,103900,131547660,15300,15320,15320,15300,519
|
|
20240328,103800,123603440,15320,15320,15320,15320,9
|
|
20240328,103700,123465560,15320,15320,15320,15320,0
|
|
20240328,103600,123465560,15320,15320,15320,15320,40
|
|
20240328,103500,122852760,15320,15320,15320,15320,10
|
|
20240328,103400,122699560,15390,15390,15390,15390,13
|
|
20240328,103300,122499490,15390,15350,15390,15350,251
|
|
20240328,103200,118646600,15320,15320,15320,15320,25
|
|
20240328,103100,118263600,15310,15310,15310,15310,0
|
|
20240328,103000,118263600,15310,15310,15310,15310,0
|
|
20240328,102900,118263600,15310,15310,15310,15310,0
|
|
20240328,102800,118263600,15310,15310,15310,15310,25
|
|
20240328,102700,117880850,15310,15310,15310,15310,0
|
|
20240328,102600,117880850,15310,15310,15310,15310,0
|
|
20240328,102500,117880850,15310,15310,15310,15310,0
|
|
20240328,102400,117880850,15310,15320,15320,15310,26
|
|
20240328,102300,117482540,15400,15400,15400,15400,0
|
|
20240328,102200,117482540,15400,15390,15400,15390,66
|
|
20240328,102100,116466440,15400,15380,15400,15380,1048
|
|
20240328,102000,100329520,15390,15310,15390,15310,501
|
|
20240328,101900,92627830,15300,15300,15300,15280,82
|
|
20240328,101800,91373730,15280,15280,15280,15280,0
|
|
20240328,101700,91373730,15280,15280,15280,15280,0
|
|
20240328,101600,91373730,15280,15280,15280,15280,23
|
|
20240328,101500,91022290,15280,15280,15280,15280,3
|
|
20240328,101400,90976450,15270,15270,15270,15270,0
|
|
20240328,101300,90976450,15270,15270,15270,15270,0
|
|
20240328,101200,90976450,15270,15270,15270,15270,0
|
|
20240328,101100,90976450,15270,15270,15270,15270,25
|
|
20240328,101000,90594700,15260,15260,15260,15260,0
|
|
20240328,100900,90594700,15260,15260,15260,15260,0
|
|
20240328,100800,90594700,15260,15260,15260,15260,0
|
|
20240328,100700,90594700,15260,15270,15270,15260,239
|
|
20240328,100600,86945420,15260,15260,15260,15260,39
|
|
20240328,100500,86350280,15310,15310,15310,15310,4
|
|
20240328,100400,86289040,15310,15310,15310,15310,3
|
|
20240328,100300,86243110,15260,15260,15260,15260,25
|
|
20240328,100200,85861610,15250,15250,15250,15250,0
|
|
20240328,100100,85861610,15250,15250,15250,15250,0
|
|
20240328,100000,85861610,15250,15250,15250,15250,0
|
|
20240328,095900,85861610,15250,15250,15250,15250,25
|
|
20240328,095800,85480360,15240,15290,15290,15240,504
|
|
20240328,095700,77792230,15290,15290,15290,15290,10
|
|
20240328,095600,77639330,15270,15270,15270,15270,0
|
|
20240328,095500,77639330,15270,15270,15270,15270,25
|
|
20240328,095400,77257580,15380,15380,15380,15380,0
|
|
20240328,095300,77257580,15380,15310,15380,15310,60
|
|
20240328,095200,76337890,15310,15280,15310,15280,1981
|
|
20240328,095100,46066330,15260,15260,15260,15260,0
|
|
20240328,095000,46066330,15260,15280,15280,15260,26
|
|
20240328,094900,45669550,15250,15260,15260,15250,105
|
|
20240328,094800,44067260,15260,15260,15260,15260,75
|
|
20240328,094700,42922760,15260,15260,15260,15260,5
|
|
20240328,094600,42846460,15250,15290,15290,15250,35
|
|
20240328,094500,42312310,15280,15280,15280,15280,0
|
|
20240328,094400,42312310,15280,15280,15280,15280,44
|
|
20240328,094300,41639990,15280,15290,15290,15280,112
|
|
20240328,094200,39927570,15290,15250,15290,15250,35
|
|
20240328,094100,39393420,15290,15290,15290,15290,0
|
|
20240328,094000,39393420,15290,15250,15290,15230,621
|
|
20240328,093900,29927680,15250,15250,15250,15250,134
|
|
20240328,093800,27884180,15250,15260,15260,15250,31
|
|
20240328,093700,27411370,15260,15260,15260,15260,154
|
|
20240328,093600,25061330,15260,15260,15260,15260,10
|
|
20240328,093500,24908730,15260,15260,15260,15260,0
|
|
20240328,093400,24908730,15260,15270,15270,15260,45
|
|
20240328,093300,24221830,15260,15260,15260,15260,0
|
|
20240328,093200,24221830,15260,15260,15260,15260,1
|
|
20240328,093100,24206570,15260,15260,15260,15260,0
|
|
20240328,093000,24206570,15260,15260,15260,15260,25
|
|
20240328,092900,23825070,15290,15290,15290,15290,0
|
|
20240328,092800,23825070,15290,15290,15290,15290,0
|
|
20240328,092700,23825070,15290,15250,15290,15250,2
|
|
20240328,092600,23794530,15260,15260,15260,15260,10
|
|
20240328,092500,23641930,15260,15260,15260,15260,15
|
|
20240328,092400,23413030,15290,15290,15290,15290,0
|
|
20240328,092300,23413030,15290,15290,15290,15290,0
|
|
20240328,092200,23413030,15290,15290,15290,15290,3
|
|
20240328,092100,23367160,15260,15270,15270,15260,40
|
|
20240328,092000,22756610,15260,15260,15260,15260,0
|
|
20240328,091900,22756610,15260,15230,15260,15230,71
|
|
20240328,091800,21675130,15240,15240,15240,15240,67
|
|
20240328,091700,20654050,15240,15260,15260,15240,210
|
|
20240328,091600,17450880,15270,15280,15280,15270,32
|
|
20240328,091500,16962230,15290,15290,15290,15290,102
|
|
20240328,091400,15402650,15270,15270,15270,15270,0
|
|
20240328,091300,15402650,15270,15270,15270,15270,80
|
|
20240328,091200,14181050,15280,15280,15280,15280,250
|
|
20240328,091100,10361050,15280,15280,15280,15280,11
|
|
20240328,091000,10192970,15280,15280,15280,15280,0
|
|
20240328,090900,10192970,15280,15280,15280,15280,19
|
|
20240328,090800,9902650,15280,15280,15280,15280,1
|
|
20240328,090700,9887370,15290,15290,15290,15290,7
|
|
20240328,090600,9780340,15290,15290,15290,15290,20
|
|
20240328,090500,9474540,15290,15290,15290,15290,5
|
|
20240328,090400,9398090,15290,15290,15290,15290,0
|
|
20240328,090300,9398090,15290,15290,15290,15290,2
|
|
20240328,090200,9367510,15270,15270,15270,15270,75
|
|
20240328,090100,8222260,15270,15270,15270,15270,25
|
|
20240328,090000,7840510,15270,15300,15300,15270,508
|