675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,201200,294720850,10100,10100,10100,10100,748
|
|
20240326,201100,294720850,10100,10100,10100,10100,0
|
|
20240326,201000,294720850,10100,10100,10100,10100,0
|
|
20240326,200900,294720850,10100,10100,10100,10100,0
|
|
20240326,200800,294720850,10100,10100,10100,10100,0
|
|
20240326,200700,294720850,10100,10100,10100,10100,0
|
|
20240326,200600,294720850,10100,10100,10100,10100,0
|
|
20240326,200500,294720850,10100,10100,10100,10100,0
|
|
20240326,200400,294720850,10100,10100,10100,10100,0
|
|
20240326,200300,294720850,10100,10100,10100,10100,0
|
|
20240326,200200,294720850,10100,10100,10100,10100,0
|
|
20240326,200100,294720850,10100,10100,10100,10100,0
|
|
20240326,200000,294720850,10100,10100,10100,10100,0
|
|
20240326,195900,294720850,10100,10100,10100,10100,0
|
|
20240326,195800,294720850,10100,10100,10100,10100,0
|
|
20240326,195700,294720850,10100,10100,10100,10100,0
|
|
20240326,195600,294720850,10100,10100,10100,10100,0
|
|
20240326,195500,294720850,10100,10100,10100,10100,0
|
|
20240326,195400,294720850,10100,10100,10100,10100,0
|
|
20240326,195300,294720850,10100,10100,10100,10100,0
|
|
20240326,195200,294720850,10100,10100,10100,10100,0
|
|
20240326,195100,294720850,10100,10100,10100,10100,0
|
|
20240326,195000,294720850,10100,10100,10100,10100,0
|
|
20240326,194900,294720850,10100,10100,10100,10100,0
|
|
20240326,194800,294720850,10100,10100,10100,10100,0
|
|
20240326,194700,294720850,10100,10100,10100,10100,0
|
|
20240326,194600,294720850,10100,10100,10100,10100,0
|
|
20240326,194500,294720850,10100,10100,10100,10100,0
|
|
20240326,194400,294720850,10100,10100,10100,10100,0
|
|
20240326,194300,294720850,10100,10100,10100,10100,0
|
|
20240326,194200,294720850,10100,10100,10100,10100,748
|
|
20240326,194100,294720850,10100,10100,10100,10100,0
|
|
20240326,194000,294720850,10100,10100,10100,10100,0
|
|
20240326,193900,294720850,10100,10100,10100,10100,0
|
|
20240326,193800,294720850,10100,10100,10100,10100,0
|
|
20240326,193700,294720850,10100,10100,10100,10100,0
|
|
20240326,193600,294720850,10100,10100,10100,10100,0
|
|
20240326,193500,294720850,10100,10100,10100,10100,0
|
|
20240326,193400,294720850,10100,10100,10100,10100,0
|
|
20240326,193300,294720850,10100,10100,10100,10100,0
|
|
20240326,193200,294720850,10100,10100,10100,10100,0
|
|
20240326,193100,294720850,10100,10100,10100,10100,0
|
|
20240326,193000,294720850,10100,10100,10100,10100,0
|
|
20240326,192900,294720850,10100,10100,10100,10100,0
|
|
20240326,192800,294720850,10100,10100,10100,10100,0
|
|
20240326,192700,294720850,10100,10100,10100,10100,0
|
|
20240326,192600,294720850,10100,10100,10100,10100,0
|
|
20240326,192500,294720850,10100,10100,10100,10100,0
|
|
20240326,192400,294720850,10100,10100,10100,10100,0
|
|
20240326,192300,294720850,10100,10100,10100,10100,0
|
|
20240326,192200,294720850,10100,10100,10100,10100,0
|
|
20240326,192100,294720850,10100,10100,10100,10100,0
|
|
20240326,192000,294720850,10100,10100,10100,10100,0
|
|
20240326,191900,294720850,10100,10100,10100,10100,0
|
|
20240326,191800,294720850,10100,10100,10100,10100,0
|
|
20240326,191700,294720850,10100,10100,10100,10100,0
|
|
20240326,191600,294720850,10100,10100,10100,10100,0
|
|
20240326,191500,294720850,10100,10100,10100,10100,0
|
|
20240326,191400,294720850,10100,10100,10100,10100,0
|
|
20240326,191300,294720850,10100,10100,10100,10100,0
|
|
20240326,191200,294720850,10100,10100,10100,10100,748
|
|
20240326,191100,294720850,10100,10100,10100,10100,0
|
|
20240326,191000,294720850,10100,10100,10100,10100,0
|
|
20240326,190900,294720850,10100,10100,10100,10100,0
|
|
20240326,190800,294720850,10100,10100,10100,10100,0
|
|
20240326,190700,294720850,10100,10100,10100,10100,0
|
|
20240326,190600,294720850,10100,10100,10100,10100,0
|
|
20240326,190500,294720850,10100,10100,10100,10100,0
|
|
20240326,190400,294720850,10100,10100,10100,10100,0
|
|
20240326,190300,294720850,10100,10100,10100,10100,0
|
|
20240326,190200,294720850,10100,10100,10100,10100,0
|
|
20240326,190100,294720850,10100,10100,10100,10100,0
|
|
20240326,190000,294720850,10100,10100,10100,10100,0
|
|
20240326,185900,294720850,10100,10100,10100,10100,0
|
|
20240326,185800,294720850,10100,10100,10100,10100,0
|
|
20240326,185700,294720850,10100,10100,10100,10100,0
|
|
20240326,185600,294720850,10100,10100,10100,10100,0
|
|
20240326,185500,294720850,10100,10100,10100,10100,0
|
|
20240326,185400,294720850,10100,10100,10100,10100,0
|
|
20240326,185300,294720850,10100,10100,10100,10100,0
|
|
20240326,185200,294720850,10100,10100,10100,10100,0
|
|
20240326,185100,294720850,10100,10100,10100,10100,0
|
|
20240326,185000,294720850,10100,10100,10100,10100,0
|
|
20240326,184900,294720850,10100,10100,10100,10100,0
|
|
20240326,184800,294720850,10100,10100,10100,10100,0
|
|
20240326,184700,294720850,10100,10100,10100,10100,0
|
|
20240326,184600,294720850,10100,10100,10100,10100,0
|
|
20240326,184500,294720850,10100,10100,10100,10100,0
|
|
20240326,184400,294720850,10100,10100,10100,10100,0
|
|
20240326,184300,294720850,10100,10100,10100,10100,0
|
|
20240326,184200,294720850,10100,10100,10100,10100,748
|
|
20240326,184100,294720850,10100,10100,10100,10100,0
|
|
20240326,184000,294720850,10100,10100,10100,10100,0
|
|
20240326,183900,294720850,10100,10100,10100,10100,0
|
|
20240326,183800,294720850,10100,10100,10100,10100,0
|
|
20240326,183700,294720850,10100,10100,10100,10100,0
|
|
20240326,183600,294720850,10100,10100,10100,10100,0
|
|
20240326,183500,294720850,10100,10100,10100,10100,0
|
|
20240326,183400,294720850,10100,10100,10100,10100,0
|
|
20240326,183300,294720850,10100,10100,10100,10100,0
|
|
20240326,183200,294720850,10100,10100,10100,10100,0
|
|
20240326,183100,294720850,10100,10100,10100,10100,0
|
|
20240326,183000,294720850,10100,10100,10100,10100,0
|
|
20240326,182900,294720850,10100,10100,10100,10100,0
|
|
20240326,182800,294720850,10100,10100,10100,10100,0
|
|
20240326,182700,294720850,10100,10100,10100,10100,0
|
|
20240326,182600,294720850,10100,10100,10100,10100,0
|
|
20240326,182500,294720850,10100,10100,10100,10100,0
|
|
20240326,182400,294720850,10100,10100,10100,10100,0
|
|
20240326,182300,294720850,10100,10100,10100,10100,0
|
|
20240326,182200,294720850,10100,10100,10100,10100,0
|
|
20240326,182100,294720850,10100,10100,10100,10100,0
|
|
20240326,182000,294720850,10100,10100,10100,10100,0
|
|
20240326,181900,294720850,10100,10100,10100,10100,0
|
|
20240326,181800,294720850,10100,10100,10100,10100,0
|
|
20240326,181700,294720850,10100,10100,10100,10100,0
|
|
20240326,181600,294720850,10100,10100,10100,10100,0
|
|
20240326,181500,294720850,10100,10100,10100,10100,0
|
|
20240326,181400,294720850,10100,10100,10100,10100,0
|
|
20240326,181300,294720850,10100,10100,10100,10100,0
|
|
20240326,181200,294720850,10100,10100,10100,10100,748
|
|
20240326,181100,294720850,10100,10100,10100,10100,0
|
|
20240326,181000,294720850,10100,10100,10100,10100,0
|
|
20240326,180900,294720850,10100,10100,10100,10100,0
|
|
20240326,180800,294720850,10100,10100,10100,10100,0
|
|
20240326,180700,294720850,10100,10100,10100,10100,0
|
|
20240326,180600,294720850,10100,10100,10100,10100,0
|
|
20240326,180500,294720850,10100,10100,10100,10100,0
|
|
20240326,180400,294720850,10100,10100,10100,10100,0
|
|
20240326,180300,294720850,10100,10100,10100,10100,0
|
|
20240326,180200,294720850,10100,10100,10100,10100,0
|
|
20240326,180100,294720850,10100,10100,10100,10100,0
|
|
20240326,180000,294720850,10100,10100,10100,10100,0
|
|
20240326,175900,294720850,10100,10100,10100,10100,0
|
|
20240326,175800,294720850,10100,10100,10100,10100,0
|
|
20240326,175700,294720850,10100,10100,10100,10100,0
|
|
20240326,175600,294720850,10100,10100,10100,10100,0
|
|
20240326,175500,294720850,10100,10100,10100,10100,0
|
|
20240326,175400,294720850,10100,10100,10100,10100,0
|
|
20240326,175300,294720850,10100,10100,10100,10100,0
|
|
20240326,175200,294720850,10100,10100,10100,10100,0
|
|
20240326,175100,294720850,10100,10100,10100,10100,0
|
|
20240326,175000,294720850,10100,10100,10100,10100,0
|
|
20240326,174900,294720850,10100,10100,10100,10100,0
|
|
20240326,174800,294720850,10100,10100,10100,10100,0
|
|
20240326,174700,294720850,10100,10100,10100,10100,0
|
|
20240326,174600,294720850,10100,10100,10100,10100,0
|
|
20240326,174500,294720850,10100,10100,10100,10100,0
|
|
20240326,174400,294720850,10100,10100,10100,10100,0
|
|
20240326,174300,294720850,10100,10100,10100,10100,0
|
|
20240326,174200,294720850,10100,10100,10100,10100,748
|
|
20240326,174100,294720850,10100,10100,10100,10100,0
|
|
20240326,174000,294720850,10100,10100,10100,10100,0
|
|
20240326,173900,294720850,10100,10100,10100,10100,0
|
|
20240326,173800,294720850,10100,10100,10100,10100,0
|
|
20240326,173700,294720850,10100,10100,10100,10100,0
|
|
20240326,173600,294720850,10100,10100,10100,10100,0
|
|
20240326,173500,294720850,10100,10100,10100,10100,0
|
|
20240326,173400,294720850,10100,10100,10100,10100,0
|
|
20240326,173300,294720850,10100,10100,10100,10100,0
|
|
20240326,173200,294720850,10100,10100,10100,10100,0
|
|
20240326,173100,294720850,10100,10100,10100,10100,0
|
|
20240326,173000,294720850,10100,10100,10100,10100,0
|
|
20240326,172900,294720850,10100,10100,10100,10100,0
|
|
20240326,172800,294720850,10100,10100,10100,10100,0
|
|
20240326,172700,294720850,10100,10100,10100,10100,0
|
|
20240326,172600,294720850,10100,10100,10100,10100,0
|
|
20240326,172500,294720850,10100,10100,10100,10100,0
|
|
20240326,172400,294720850,10100,10100,10100,10100,0
|
|
20240326,172300,294720850,10100,10100,10100,10100,0
|
|
20240326,172200,294720850,10100,10100,10100,10100,0
|
|
20240326,172100,294720850,10100,10100,10100,10100,0
|
|
20240326,172000,294720850,10100,10100,10100,10100,0
|
|
20240326,171900,294720850,10100,10100,10100,10100,0
|
|
20240326,171800,294720850,10100,10100,10100,10100,0
|
|
20240326,171700,294720850,10100,10100,10100,10100,0
|
|
20240326,171600,294720850,10100,10100,10100,10100,0
|
|
20240326,171500,294720850,10100,10100,10100,10100,0
|
|
20240326,171400,294720850,10100,10100,10100,10100,0
|
|
20240326,171300,294720850,10100,10100,10100,10100,0
|
|
20240326,171200,294720850,10100,10100,10100,10100,748
|
|
20240326,171100,294720850,10100,10100,10100,10100,0
|
|
20240326,171000,294720850,10100,10100,10100,10100,0
|
|
20240326,170900,294720850,10100,10100,10100,10100,0
|
|
20240326,170800,294720850,10100,10100,10100,10100,0
|
|
20240326,170700,294720850,10100,10100,10100,10100,0
|
|
20240326,170600,294720850,10100,10100,10100,10100,0
|
|
20240326,170500,294720850,10100,10100,10100,10100,0
|
|
20240326,170400,294720850,10100,10100,10100,10100,0
|
|
20240326,170300,294720850,10100,10100,10100,10100,0
|
|
20240326,170200,294720850,10100,10100,10100,10100,0
|
|
20240326,170100,294720850,10100,10100,10100,10100,0
|
|
20240326,170000,294720850,10100,10100,10100,10100,0
|
|
20240326,165900,294720850,10100,10100,10100,10100,0
|
|
20240326,165800,294720850,10100,10100,10100,10100,0
|
|
20240326,165700,294720850,10100,10100,10100,10100,0
|
|
20240326,165600,294720850,10100,10100,10100,10100,0
|
|
20240326,165500,294720850,10100,10100,10100,10100,0
|
|
20240326,165400,294720850,10100,10100,10100,10100,0
|
|
20240326,165300,294720850,10100,10100,10100,10100,0
|
|
20240326,165200,294720850,10100,10100,10100,10100,0
|
|
20240326,165100,294720850,10100,10100,10100,10100,0
|
|
20240326,165000,294720850,10100,10100,10100,10100,0
|
|
20240326,164900,294720850,10100,10100,10100,10100,0
|
|
20240326,164800,294720850,10100,10100,10100,10100,0
|
|
20240326,164700,294720850,10100,10100,10100,10100,0
|
|
20240326,164600,294720850,10100,10100,10100,10100,0
|
|
20240326,164500,294720850,10100,10100,10100,10100,0
|
|
20240326,164400,294720850,10100,10100,10100,10100,0
|
|
20240326,164300,294720850,10100,10100,10100,10100,0
|
|
20240326,164200,294720850,10100,10100,10100,10100,748
|
|
20240326,164100,294720850,10100,10100,10100,10100,0
|
|
20240326,164000,294720850,10100,10100,10100,10100,0
|
|
20240326,163900,294720850,10100,10100,10100,10100,0
|
|
20240326,163800,294720850,10100,10100,10100,10100,0
|
|
20240326,163700,294720850,10100,10100,10100,10100,0
|
|
20240326,163600,294720850,10100,10100,10100,10100,0
|
|
20240326,163500,294720850,10100,10100,10100,10100,0
|
|
20240326,163400,294720850,10100,10100,10100,10100,0
|
|
20240326,163300,294720850,10100,10100,10100,10100,0
|
|
20240326,163200,294720850,10100,10100,10100,10100,0
|
|
20240326,163100,294720850,10100,10100,10100,10100,0
|
|
20240326,163000,294720850,10100,10100,10100,10100,0
|
|
20240326,162900,294720850,10100,10100,10100,10100,0
|
|
20240326,162800,294720850,10100,10100,10100,10100,0
|
|
20240326,162700,294720850,10100,10100,10100,10100,0
|
|
20240326,162600,294720850,10100,10100,10100,10100,0
|
|
20240326,162500,294720850,10100,10100,10100,10100,0
|
|
20240326,162400,294720850,10100,10100,10100,10100,0
|
|
20240326,162300,294720850,10100,10100,10100,10100,0
|
|
20240326,162200,294720850,10100,10100,10100,10100,0
|
|
20240326,162100,294720850,10100,10100,10100,10100,0
|
|
20240326,162000,294720850,10100,10100,10100,10100,0
|
|
20240326,161900,294720850,10100,10100,10100,10100,0
|
|
20240326,161800,294720850,10100,10100,10100,10100,0
|
|
20240326,161700,294720850,10100,10100,10100,10100,0
|
|
20240326,161600,294720850,10100,10100,10100,10100,0
|
|
20240326,161500,294720850,10100,10100,10100,10100,0
|
|
20240326,161400,294720850,10100,10100,10100,10100,0
|
|
20240326,161300,294720850,10100,10100,10100,10100,0
|
|
20240326,161200,294720850,10100,10100,10100,10100,748
|
|
20240326,161100,294720850,10100,10100,10100,10100,0
|
|
20240326,161000,294720850,10100,10100,10100,10100,0
|
|
20240326,160900,294720850,10100,10100,10100,10100,0
|
|
20240326,160800,294720850,10100,10100,10100,10100,0
|
|
20240326,160700,294720850,10100,10100,10100,10100,0
|
|
20240326,160600,294720850,10100,10100,10100,10100,0
|
|
20240326,160500,294720850,10100,10100,10100,10100,0
|
|
20240326,160400,294720850,10100,10100,10100,10100,0
|
|
20240326,160300,294720850,10100,10100,10100,10100,0
|
|
20240326,160200,294720850,10100,10100,10100,10100,0
|
|
20240326,160100,294720850,10100,10100,10100,10100,0
|
|
20240326,160000,294720850,10100,10100,10100,10100,0
|
|
20240326,155900,294720850,10100,10100,10100,10100,0
|
|
20240326,155800,294720850,10100,10100,10100,10100,0
|
|
20240326,155700,294720850,10100,10100,10100,10100,0
|
|
20240326,155600,294720850,10100,10100,10100,10100,0
|
|
20240326,155500,294720850,10100,10100,10100,10100,0
|
|
20240326,155400,294720850,10100,10100,10100,10100,0
|
|
20240326,155300,294720850,10100,10100,10100,10100,0
|
|
20240326,155200,294720850,10100,10100,10100,10100,0
|
|
20240326,155100,294720850,10100,10100,10100,10100,0
|
|
20240326,155000,294720850,10100,10100,10100,10100,0
|
|
20240326,154900,294720850,10100,10100,10100,10100,0
|
|
20240326,154800,294720850,10100,10100,10100,10100,0
|
|
20240326,154700,294720850,10100,10100,10100,10100,0
|
|
20240326,154600,294720850,10100,10100,10100,10100,0
|
|
20240326,154500,294720850,10100,10100,10100,10100,0
|
|
20240326,154400,294720850,10100,10100,10100,10100,0
|
|
20240326,154300,294720850,10100,10100,10100,10100,0
|
|
20240326,154200,294720850,10100,10100,10100,10100,748
|
|
20240326,154100,294720850,10100,10100,10100,10100,0
|
|
20240326,154000,294720850,10100,10100,10100,10100,0
|
|
20240326,153900,294720850,10100,10100,10100,10100,0
|
|
20240326,153800,294720850,10100,10100,10100,10100,0
|
|
20240326,153700,294720850,10100,10100,10100,10100,0
|
|
20240326,153600,294720850,10100,10100,10100,10100,0
|
|
20240326,153500,294720850,10100,10100,10100,10100,0
|
|
20240326,153400,294720850,10100,10100,10100,10100,0
|
|
20240326,153300,294720850,10100,10100,10100,10100,0
|
|
20240326,153200,294720850,10100,10100,10100,10100,0
|
|
20240326,153100,294720850,10100,10100,10100,10100,0
|
|
20240326,153000,294720850,10100,10100,10100,10100,748
|
|
20240326,152900,287166050,10100,10100,10100,10100,0
|
|
20240326,152800,287166050,10100,10100,10100,10100,0
|
|
20240326,152700,287166050,10100,10100,10100,10100,0
|
|
20240326,152600,287166050,10100,10100,10100,10100,0
|
|
20240326,152500,287166050,10100,10100,10100,10100,0
|
|
20240326,152400,287166050,10100,10100,10100,10100,0
|
|
20240326,152300,287166050,10100,10100,10100,10100,0
|
|
20240326,152200,287166050,10100,10100,10100,10100,0
|
|
20240326,152100,287166050,10100,10100,10100,10100,0
|
|
20240326,152000,287166050,10100,10100,10100,10100,0
|
|
20240326,151900,287166050,10100,10080,10100,10080,96
|
|
20240326,151800,286198350,10100,10100,10100,10100,2
|
|
20240326,151700,286178150,10100,10100,10100,10100,0
|
|
20240326,151600,286178150,10100,10100,10100,10100,0
|
|
20240326,151500,286178150,10100,10100,10100,10100,0
|
|
20240326,151400,286178150,10100,10100,10100,10100,0
|
|
20240326,151300,286178150,10100,10080,10100,10080,709
|
|
20240326,151200,279027410,10090,10090,10090,10090,2
|
|
20240326,151100,279007230,10090,10080,10090,10080,2
|
|
20240326,151000,278987060,10080,10080,10080,10080,0
|
|
20240326,150900,278987060,10080,10080,10080,10080,1
|
|
20240326,150800,278976980,10060,10070,10070,10060,900
|
|
20240326,150700,269922580,10090,10090,10090,10090,105
|
|
20240326,150600,268863130,10090,10110,10110,10070,206
|
|
20240326,150500,266788240,10100,10100,10100,10070,645
|
|
20240326,150400,260285750,10110,10110,10110,10110,0
|
|
20240326,150300,260285750,10110,10110,10110,10110,0
|
|
20240326,150200,260285750,10110,10110,10110,10110,0
|
|
20240326,150100,260285750,10110,10110,10110,10110,49
|
|
20240326,150000,259790360,10110,10110,10110,10110,26
|
|
20240326,145900,259527500,10110,10110,10110,10110,0
|
|
20240326,145800,259527500,10110,10090,10110,10090,643
|
|
20240326,145700,253033120,10100,10090,10100,10090,133
|
|
20240326,145600,251690300,10080,10080,10080,10080,80
|
|
20240326,145500,250883900,10080,10080,10080,10080,7
|
|
20240326,145400,250813340,10080,10070,10080,10070,203
|
|
20240326,145300,248767130,10090,10090,10090,10090,0
|
|
20240326,145200,248767130,10090,10090,10090,10090,0
|
|
20240326,145100,248767130,10090,10080,10090,10080,209
|
|
20240326,145000,246659840,10070,10080,10080,10070,5
|
|
20240326,144900,246609480,10070,10070,10070,10070,0
|
|
20240326,144800,246609480,10070,10070,10070,10070,0
|
|
20240326,144700,246609480,10070,10080,10080,10070,54
|
|
20240326,144600,246065200,10080,10070,10080,10070,5
|
|
20240326,144500,246014840,10060,10060,10060,10060,8
|
|
20240326,144400,245934360,10070,10070,10070,10070,1
|
|
20240326,144300,245924290,10070,10070,10070,10070,0
|
|
20240326,144200,245924290,10070,10070,10070,10070,24
|
|
20240326,144100,245682610,10070,10080,10080,10070,291
|
|
20240326,144000,242752100,10080,10080,10080,10080,103
|
|
20240326,143900,241713860,10090,10090,10090,10090,0
|
|
20240326,143800,241713860,10090,10090,10090,10090,0
|
|
20240326,143700,241713860,10090,10090,10090,10090,10
|
|
20240326,143600,241612960,10090,10080,10090,10080,6
|
|
20240326,143500,241552460,10080,10080,10080,10080,0
|
|
20240326,143400,241552460,10080,10080,10080,10080,0
|
|
20240326,143300,241552460,10080,10080,10080,10080,4
|
|
20240326,143200,241512140,10080,10080,10080,10080,5
|
|
20240326,143100,241461740,10100,10100,10100,10100,0
|
|
20240326,143000,241461740,10100,10100,10100,10100,0
|
|
20240326,142900,241461740,10100,10100,10100,10100,0
|
|
20240326,142800,241461740,10100,10100,10100,10100,0
|
|
20240326,142700,241461740,10100,10100,10100,10100,0
|
|
20240326,142600,241461740,10100,10100,10100,10100,188
|
|
20240326,142500,239562940,10100,10100,10100,10100,4
|
|
20240326,142400,239522540,10100,10100,10100,10100,0
|
|
20240326,142300,239522540,10100,10100,10100,10100,0
|
|
20240326,142200,239522540,10100,10100,10100,10100,4
|
|
20240326,142100,239482140,10110,10110,10110,10110,0
|
|
20240326,142000,239482140,10110,10110,10110,10110,1
|
|
20240326,141900,239472030,10100,10100,10100,10100,8
|
|
20240326,141800,239391230,10100,10110,10110,10100,11
|
|
20240326,141700,239280060,10110,10110,10110,10110,0
|
|
20240326,141600,239280060,10110,10110,10110,10110,100
|
|
20240326,141500,238269060,10100,10100,10100,10100,0
|
|
20240326,141400,238269060,10100,10100,10100,10100,0
|
|
20240326,141300,238269060,10100,10100,10100,10100,0
|
|
20240326,141200,238269060,10100,10100,10100,10100,50
|
|
20240326,141100,237764060,10110,10110,10120,10110,404
|
|
20240326,141000,233676420,10100,10100,10100,10100,0
|
|
20240326,140900,233676420,10100,10100,10100,10100,0
|
|
20240326,140800,233676420,10100,10100,10100,10100,4
|
|
20240326,140700,233636020,10110,10110,10110,10110,0
|
|
20240326,140600,233636020,10110,10110,10110,10110,0
|
|
20240326,140500,233636020,10110,10110,10110,10110,0
|
|
20240326,140400,233636020,10110,10110,10110,10110,4
|
|
20240326,140300,233595580,10120,10120,10120,10120,1
|
|
20240326,140200,233585460,10120,10120,10120,10120,4
|
|
20240326,140100,233544980,10120,10110,10120,10110,18
|
|
20240326,140000,233362860,10120,10120,10120,10120,0
|
|
20240326,135900,233362860,10120,10120,10120,10120,162
|
|
20240326,135800,231723420,10120,10110,10120,10110,209
|
|
20240326,135700,229608380,10110,10110,10110,10110,0
|
|
20240326,135600,229608380,10110,10110,10110,10110,0
|
|
20240326,135500,229608380,10110,10110,10110,10110,194
|
|
20240326,135400,227647040,10100,10100,10100,10100,0
|
|
20240326,135300,227647040,10100,10110,10110,10100,7
|
|
20240326,135200,227576310,10100,10100,10100,10100,0
|
|
20240326,135100,227576310,10100,10100,10100,10100,0
|
|
20240326,135000,227576310,10100,10100,10100,10100,4
|
|
20240326,134900,227535910,10110,10110,10110,10110,65
|
|
20240326,134800,226878760,10100,10100,10100,10100,133
|
|
20240326,134700,225535460,10090,10090,10090,10090,0
|
|
20240326,134600,225535460,10090,10100,10100,10090,70
|
|
20240326,134500,224828490,10110,10090,10110,10090,357
|
|
20240326,134400,221225070,10060,10060,10060,10060,0
|
|
20240326,134300,221225070,10060,10080,10080,10060,1189
|
|
20240326,134200,209260460,10080,10080,10080,10080,0
|
|
20240326,134100,209260460,10080,10060,10080,10060,292
|
|
20240326,134000,206319660,10070,10070,10070,10070,0
|
|
20240326,133900,206319660,10070,10070,10070,10070,217
|
|
20240326,133800,204134470,10070,10070,10070,10070,0
|
|
20240326,133700,204134470,10070,10070,10070,10070,0
|
|
20240326,133600,204134470,10070,10070,10070,10070,4
|
|
20240326,133500,204094190,10070,10070,10070,10070,0
|
|
20240326,133400,204094190,10070,10070,10070,10070,0
|
|
20240326,133300,204094190,10070,10070,10070,10070,0
|
|
20240326,133200,204094190,10070,10080,10080,10070,216
|
|
20240326,133100,201916950,10080,10080,10080,10080,0
|
|
20240326,133000,201916950,10080,10080,10080,10080,0
|
|
20240326,132900,201916950,10080,10080,10080,10080,4
|
|
20240326,132800,201876630,10090,10090,10090,10090,25
|
|
20240326,132700,201624380,10090,10090,10090,10090,0
|
|
20240326,132600,201624380,10090,10090,10090,10090,102
|
|
20240326,132500,200595200,10090,10090,10090,10090,5
|
|
20240326,132400,200544750,10100,10100,10100,10100,0
|
|
20240326,132300,200544750,10100,10100,10100,10100,28
|
|
20240326,132200,200261950,10100,10090,10100,10090,526
|
|
20240326,132100,194949380,10070,10070,10070,10070,51
|
|
20240326,132000,194435810,10090,10090,10090,10090,0
|
|
20240326,131900,194435810,10090,10090,10090,10090,35
|
|
20240326,131800,194082660,10090,10090,10090,10090,4
|
|
20240326,131700,194042300,10090,10080,10090,10080,961
|
|
20240326,131600,184349320,10070,10070,10070,10070,4
|
|
20240326,131500,184309040,10070,10060,10070,10060,200
|
|
20240326,131400,182295080,10060,10060,10060,10060,0
|
|
20240326,131300,182295080,10060,10060,10060,10060,264
|
|
20240326,131200,179639240,10060,10060,10060,10060,0
|
|
20240326,131100,179639240,10060,10060,10060,10060,4
|
|
20240326,131000,179599000,10060,10060,10060,10060,0
|
|
20240326,130900,179599000,10060,10060,10060,10060,0
|
|
20240326,130800,179599000,10060,10060,10060,10060,20
|
|
20240326,130700,179397800,10060,10060,10060,10060,4
|
|
20240326,130600,179357560,10070,10070,10070,10070,0
|
|
20240326,130500,179357560,10070,10070,10070,10070,0
|
|
20240326,130400,179357560,10070,10070,10070,10070,60
|
|
20240326,130300,178753360,10070,10070,10070,10070,0
|
|
20240326,130200,178753360,10070,10070,10070,10070,40
|
|
20240326,130100,178350560,10070,10070,10070,10070,0
|
|
20240326,130000,178350560,10070,10070,10070,10070,91
|
|
20240326,125900,177434190,10070,10070,10070,10070,0
|
|
20240326,125800,177434190,10070,10070,10070,10070,0
|
|
20240326,125700,177434190,10070,10070,10070,10070,336
|
|
20240326,125600,174050670,10070,10070,10070,10070,164
|
|
20240326,125500,172399190,10060,10060,10060,10060,0
|
|
20240326,125400,172399190,10060,10060,10060,10060,0
|
|
20240326,125300,172399190,10060,10060,10060,10060,3
|
|
20240326,125200,172369010,10070,10070,10070,10070,0
|
|
20240326,125100,172369010,10070,10060,10070,10060,265
|
|
20240326,125000,169700660,10050,10050,10050,10050,110
|
|
20240326,124900,168595160,10060,10060,10060,10060,0
|
|
20240326,124800,168595160,10060,10060,10060,10060,63
|
|
20240326,124700,167961380,10060,10060,10060,10060,5
|
|
20240326,124600,167911080,10050,10050,10050,10050,4
|
|
20240326,124500,167870880,10060,10060,10060,10060,35
|
|
20240326,124400,167518780,10060,10060,10060,10060,10
|
|
20240326,124300,167418180,10060,10060,10060,10060,1
|
|
20240326,124200,167408120,10050,10050,10050,10050,4
|
|
20240326,124100,167367920,10050,10050,10050,10050,0
|
|
20240326,124000,167367920,10050,10050,10050,10050,0
|
|
20240326,123900,167367920,10050,10050,10050,10050,4
|
|
20240326,123800,167327720,10050,10050,10050,10050,0
|
|
20240326,123700,167327720,10050,10050,10050,10050,0
|
|
20240326,123600,167327720,10050,10050,10050,10050,0
|
|
20240326,123500,167327720,10050,10050,10050,10050,4
|
|
20240326,123400,167287520,10050,10050,10050,10050,0
|
|
20240326,123300,167287520,10050,10050,10050,10050,0
|
|
20240326,123200,167287520,10050,10050,10050,10050,4
|
|
20240326,123100,167247320,10060,10060,10060,10060,0
|
|
20240326,123000,167247320,10060,10060,10060,10060,6
|
|
20240326,122900,167186960,10050,10050,10050,10050,0
|
|
20240326,122800,167186960,10050,10050,10050,10050,70
|
|
20240326,122700,166483460,10080,10080,10080,10080,0
|
|
20240326,122600,166483460,10080,10080,10080,10080,0
|
|
20240326,122500,166483460,10080,10080,10080,10080,0
|
|
20240326,122400,166483460,10080,10080,10080,10080,0
|
|
20240326,122300,166483460,10080,10080,10080,10080,0
|
|
20240326,122200,166483460,10080,10080,10080,10080,0
|
|
20240326,122100,166483460,10080,10080,10080,10080,0
|
|
20240326,122000,166483460,10080,10080,10080,10080,0
|
|
20240326,121900,166483460,10080,10080,10080,10080,0
|
|
20240326,121800,166483460,10080,10070,10080,10070,6
|
|
20240326,121700,166423000,10070,10070,10070,10070,2
|
|
20240326,121600,166402860,10050,10050,10050,10050,0
|
|
20240326,121500,166402860,10050,10070,10070,10050,5
|
|
20240326,121400,166352530,10100,10100,10100,10100,0
|
|
20240326,121300,166352530,10100,10100,10100,10100,0
|
|
20240326,121200,166352530,10100,10100,10100,10100,0
|
|
20240326,121100,166352530,10100,10070,10100,10070,705
|
|
20240326,121000,159240140,10080,10080,10080,10080,133
|
|
20240326,120900,157899500,10080,10080,10080,10080,0
|
|
20240326,120800,157899500,10080,10060,10080,10060,928
|
|
20240326,120700,148551210,10050,10050,10050,10050,4
|
|
20240326,120600,148511010,10050,10050,10050,10050,0
|
|
20240326,120500,148511010,10050,10050,10050,10050,0
|
|
20240326,120400,148511010,10050,10050,10050,10050,0
|
|
20240326,120300,148511010,10050,10050,10060,10050,366
|
|
20240326,120200,144832700,10050,10060,10060,10050,300
|
|
20240326,120100,141815700,10060,10050,10060,10050,833
|
|
20240326,120000,133443050,10050,10040,10050,10040,357
|
|
20240326,115900,129855230,10050,10040,10050,10040,211
|
|
20240326,115800,127736720,10030,10030,10030,10030,0
|
|
20240326,115700,127736720,10030,10030,10030,10030,0
|
|
20240326,115600,127736720,10030,10020,10040,10020,1345
|
|
20240326,115500,114235620,10020,10020,10020,10020,100
|
|
20240326,115400,113233620,10020,10020,10020,10020,0
|
|
20240326,115300,113233620,10020,10020,10020,10020,18
|
|
20240326,115200,113053260,10030,10030,10030,10030,0
|
|
20240326,115100,113053260,10030,10030,10030,10030,13
|
|
20240326,115000,112922870,10030,10020,10030,10010,550
|
|
20240326,114900,107413130,10020,10020,10020,10020,4
|
|
20240326,114800,107373050,10020,10020,10020,10020,0
|
|
20240326,114700,107373050,10020,10020,10020,10020,0
|
|
20240326,114600,107373050,10020,10020,10020,10020,0
|
|
20240326,114500,107373050,10020,10020,10020,10020,4
|
|
20240326,114400,107332970,10020,10020,10020,10020,168
|
|
20240326,114300,105649610,10020,10020,10020,10020,1
|
|
20240326,114200,105639590,10010,10010,10010,10010,4
|
|
20240326,114100,105599550,10010,10010,10010,10010,0
|
|
20240326,114000,105599550,10010,10010,10010,10010,0
|
|
20240326,113900,105599550,10010,10010,10010,10010,0
|
|
20240326,113800,105599550,10010,10020,10020,10010,45
|
|
20240326,113700,105148690,10020,10020,10020,10020,0
|
|
20240326,113600,105148690,10020,10020,10020,10020,0
|
|
20240326,113500,105148690,10020,10020,10020,10020,4
|
|
20240326,113400,105108610,10020,10020,10020,10020,27
|
|
20240326,113300,104838070,10020,10020,10020,10020,59
|
|
20240326,113200,104246890,10010,10010,10010,10010,0
|
|
20240326,113100,104246890,10010,10020,10020,10010,517
|
|
20240326,113000,99066580,10020,10020,10020,10020,0
|
|
20240326,112900,99066580,10020,10020,10020,10020,500
|
|
20240326,112800,94056580,10020,10020,10020,10020,4
|
|
20240326,112700,94016500,10030,10030,10030,10030,10
|
|
20240326,112600,93916200,10030,10030,10030,10030,49
|
|
20240326,112500,93424730,10030,10030,10030,10030,49
|
|
20240326,112400,92933260,10020,10020,10020,10020,4
|
|
20240326,112300,92893180,10020,10020,10020,10020,0
|
|
20240326,112200,92893180,10020,10020,10020,10020,90
|
|
20240326,112100,91991380,10020,10020,10020,10020,4
|
|
20240326,112000,91951300,10030,10030,10030,10030,6
|
|
20240326,111900,91891120,10030,10030,10030,10030,337
|
|
20240326,111800,88511010,10020,10020,10020,10020,0
|
|
20240326,111700,88511010,10020,10020,10020,10020,10
|
|
20240326,111600,88410810,10030,10030,10030,10030,10
|
|
20240326,111500,88310510,10020,10020,10020,10020,0
|
|
20240326,111400,88310510,10020,10020,10020,10020,47
|
|
20240326,111300,87839570,10020,10020,10020,10020,4
|
|
20240326,111200,87799490,10020,10020,10020,10020,0
|
|
20240326,111100,87799490,10020,10020,10020,10020,0
|
|
20240326,111000,87799490,10020,10020,10020,10020,4
|
|
20240326,110900,87759410,10020,10020,10020,10020,0
|
|
20240326,110800,87759410,10020,10020,10020,10020,0
|
|
20240326,110700,87759410,10020,10020,10020,10020,0
|
|
20240326,110600,87759410,10020,10020,10020,10020,3
|
|
20240326,110500,87729350,10030,10030,10030,10030,0
|
|
20240326,110400,87729350,10030,10030,10030,10030,1
|
|
20240326,110300,87719320,10020,10020,10020,10020,4
|
|
20240326,110200,87679240,10020,10020,10020,10020,0
|
|
20240326,110100,87679240,10020,10020,10020,10020,0
|
|
20240326,110000,87679240,10020,10020,10020,10020,0
|
|
20240326,105900,87679240,10020,10030,10030,10020,5
|
|
20240326,105800,87629130,10030,10030,10030,10030,1
|
|
20240326,105700,87619100,10030,10030,10030,10030,10
|
|
20240326,105600,87518800,10020,10020,10020,10020,4
|
|
20240326,105500,87478720,10030,10030,10030,10030,0
|
|
20240326,105400,87478720,10030,10030,10030,10030,20
|
|
20240326,105300,87278120,10030,10030,10030,10030,139
|
|
20240326,105200,85883950,10020,10020,10020,10020,9
|
|
20240326,105100,85793770,10020,10020,10020,10020,0
|
|
20240326,105000,85793770,10020,10030,10030,10020,21
|
|
20240326,104900,85583150,10030,10020,10030,10020,11
|
|
20240326,104800,85472830,10020,10020,10020,10020,4
|
|
20240326,104700,85432750,10030,10030,10030,10030,0
|
|
20240326,104600,85432750,10030,10030,10030,10030,3
|
|
20240326,104500,85402660,10020,10020,10020,10020,4
|
|
20240326,104400,85362580,10020,10020,10020,10020,0
|
|
20240326,104300,85362580,10020,10020,10020,10020,233
|
|
20240326,104200,83027920,10020,10020,10020,10020,0
|
|
20240326,104100,83027920,10020,10020,10020,10020,4
|
|
20240326,104000,82987840,10020,10020,10020,10020,0
|
|
20240326,103900,82987840,10020,10020,10020,10020,0
|
|
20240326,103800,82987840,10020,10020,10020,10020,73
|
|
20240326,103700,82256380,10020,10020,10020,10020,0
|
|
20240326,103600,82256380,10020,10020,10020,10020,0
|
|
20240326,103500,82256380,10020,10020,10020,10020,0
|
|
20240326,103400,82256380,10020,10020,10020,10020,9
|
|
20240326,103300,82166200,10030,10030,10030,10030,1
|
|
20240326,103200,82156170,10020,10020,10020,10020,0
|
|
20240326,103100,82156170,10020,10020,10020,10020,67
|
|
20240326,103000,81484830,10020,10020,10020,10020,0
|
|
20240326,102900,81484830,10020,10020,10020,10020,0
|
|
20240326,102800,81484830,10020,10020,10020,10020,0
|
|
20240326,102700,81484830,10020,10020,10020,10020,4
|
|
20240326,102600,81444750,10020,10020,10020,10020,0
|
|
20240326,102500,81444750,10020,10020,10020,10020,0
|
|
20240326,102400,81444750,10020,10020,10020,10020,4
|
|
20240326,102300,81404670,10020,10020,10020,10020,0
|
|
20240326,102200,81404670,10020,10020,10020,10020,0
|
|
20240326,102100,81404670,10020,10020,10020,10020,0
|
|
20240326,102000,81404670,10020,10020,10020,10020,4
|
|
20240326,101900,81364590,10020,10020,10020,10020,50
|
|
20240326,101800,80863590,10020,10020,10020,10020,500
|
|
20240326,101700,75853590,10020,10020,10020,10020,0
|
|
20240326,101600,75853590,10020,10020,10020,10020,4
|
|
20240326,101500,75813510,10020,10020,10020,10020,0
|
|
20240326,101400,75813510,10020,10020,10020,10020,0
|
|
20240326,101300,75813510,10020,10020,10020,10020,3
|
|
20240326,101200,75783450,10030,10030,10030,10030,0
|
|
20240326,101100,75783450,10030,10030,10030,10030,13
|
|
20240326,101000,75653060,10030,10030,10030,10030,0
|
|
20240326,100900,75653060,10030,10020,10030,10020,5
|
|
20240326,100800,75602950,10020,10020,10020,10020,0
|
|
20240326,100700,75602950,10020,10020,10020,10020,0
|
|
20240326,100600,75602950,10020,10020,10020,10020,4
|
|
20240326,100500,75562870,10030,10020,10030,10020,11
|
|
20240326,100400,75452640,10020,10020,10020,10020,0
|
|
20240326,100300,75452640,10020,10020,10020,10020,20
|
|
20240326,100200,75252240,10020,10020,10020,10020,28
|
|
20240326,100100,74971680,10020,10020,10020,10020,0
|
|
20240326,100000,74971680,10020,10030,10030,10020,165
|
|
20240326,095900,73318370,10020,10020,10020,10020,4
|
|
20240326,095800,73278290,10030,10030,10030,10030,1
|
|
20240326,095700,73268260,10020,10020,10020,10020,0
|
|
20240326,095600,73268260,10020,10020,10020,10020,0
|
|
20240326,095500,73268260,10020,10020,10020,10020,36
|
|
20240326,095400,72907540,10020,10020,10020,10020,1
|
|
20240326,095300,72897520,10020,10010,10020,10010,604
|
|
20240326,095200,66851460,10010,10000,10010,10000,5
|
|
20240326,095100,66801450,10000,10000,10000,10000,0
|
|
20240326,095000,66801450,10000,10000,10000,10000,50
|
|
20240326,094900,66301450,10010,10010,10010,10010,55
|
|
20240326,094800,65750900,10010,10010,10010,10010,4
|
|
20240326,094700,65710860,10010,10010,10010,10010,0
|
|
20240326,094600,65710860,10010,10010,10010,10010,0
|
|
20240326,094500,65710860,10010,10010,10010,10010,3
|
|
20240326,094400,65680830,10010,10010,10010,10010,0
|
|
20240326,094300,65680830,10010,10010,10010,10010,0
|
|
20240326,094200,65680830,10010,10010,10010,10010,207
|
|
20240326,094100,63608760,10010,10010,10010,10010,4
|
|
20240326,094000,63568720,10010,10010,10010,10010,0
|
|
20240326,093900,63568720,10010,10010,10010,10010,18
|
|
20240326,093800,63388540,10010,10010,10010,10010,4
|
|
20240326,093700,63348500,10010,10010,10010,10010,35
|
|
20240326,093600,62998150,10020,10020,10020,10020,0
|
|
20240326,093500,62998150,10020,10020,10020,10020,0
|
|
20240326,093400,62998150,10020,10020,10020,10020,0
|
|
20240326,093300,62998150,10020,10020,10020,10020,4
|
|
20240326,093200,62958070,10020,10020,10020,10020,0
|
|
20240326,093100,62958070,10020,10020,10020,10020,8
|
|
20240326,093000,62877910,10000,10010,10010,10000,500
|
|
20240326,092900,57876760,10030,10030,10030,10030,0
|
|
20240326,092800,57876760,10030,10030,10030,10030,0
|
|
20240326,092700,57876760,10030,10030,10030,10030,0
|
|
20240326,092600,57876760,10030,10030,10030,10030,0
|
|
20240326,092500,57876760,10030,10010,10030,10010,464
|
|
20240326,092400,53223140,10010,10010,10010,10010,0
|
|
20240326,092300,53223140,10010,10010,10010,10010,21
|
|
20240326,092200,53012930,10000,10000,10000,10000,400
|
|
20240326,092100,49012930,9990,10000,10000,9990,776
|
|
20240326,092000,41260640,9990,10010,10010,9990,1000
|
|
20240326,091900,31256800,10010,10010,10010,10010,157
|
|
20240326,091800,29685230,10010,10010,10010,10010,0
|
|
20240326,091700,29685230,10010,10010,10010,10010,0
|
|
20240326,091600,29685230,10010,10020,10020,10010,208
|
|
20240326,091500,27601110,10020,10020,10020,10020,26
|
|
20240326,091400,27340590,10020,10020,10020,10020,0
|
|
20240326,091300,27340590,10020,10020,10020,10020,0
|
|
20240326,091200,27340590,10020,10020,10020,10020,4
|
|
20240326,091100,27300510,10020,10020,10020,10020,3
|
|
20240326,091000,27270450,10020,10020,10020,10020,0
|
|
20240326,090900,27270450,10020,10010,10020,10010,5
|
|
20240326,090800,27220390,10000,10000,10000,10000,229
|
|
20240326,090700,24930390,9990,9990,9990,9990,0
|
|
20240326,090600,24930390,9990,9990,9990,9990,0
|
|
20240326,090500,24930390,9990,10010,10010,9990,2000
|
|
20240326,090400,4946270,10030,10030,10030,10030,1
|
|
20240326,090300,4936240,10030,10030,10030,10030,0
|
|
20240326,090200,4936240,10030,10030,10030,10030,2
|
|
20240326,090100,4916180,10010,10010,10010,10010,0
|
|
20240326,090000,4916180,10010,10040,10040,10010,490
|