610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,190700,238067570,12070,12070,12070,12070,1529
|
|
20240326,190600,238067570,12070,12070,12070,12070,0
|
|
20240326,190500,238067570,12070,12070,12070,12070,0
|
|
20240326,190400,238067570,12070,12070,12070,12070,0
|
|
20240326,190300,238067570,12070,12070,12070,12070,0
|
|
20240326,190200,238067570,12070,12070,12070,12070,0
|
|
20240326,190100,238067570,12070,12070,12070,12070,0
|
|
20240326,190000,238067570,12070,12070,12070,12070,0
|
|
20240326,185900,238067570,12070,12070,12070,12070,0
|
|
20240326,185800,238067570,12070,12070,12070,12070,0
|
|
20240326,185700,238067570,12070,12070,12070,12070,0
|
|
20240326,185600,238067570,12070,12070,12070,12070,0
|
|
20240326,185500,238067570,12070,12070,12070,12070,0
|
|
20240326,185400,238067570,12070,12070,12070,12070,0
|
|
20240326,185300,238067570,12070,12070,12070,12070,0
|
|
20240326,185200,238067570,12070,12070,12070,12070,0
|
|
20240326,185100,238067570,12070,12070,12070,12070,0
|
|
20240326,185000,238067570,12070,12070,12070,12070,0
|
|
20240326,184900,238067570,12070,12070,12070,12070,0
|
|
20240326,184800,238067570,12070,12070,12070,12070,0
|
|
20240326,184700,238067570,12070,12070,12070,12070,0
|
|
20240326,184600,238067570,12070,12070,12070,12070,0
|
|
20240326,184500,238067570,12070,12070,12070,12070,0
|
|
20240326,184400,238067570,12070,12070,12070,12070,0
|
|
20240326,184300,238067570,12070,12070,12070,12070,0
|
|
20240326,184200,238067570,12070,12070,12070,12070,0
|
|
20240326,184100,238067570,12070,12070,12070,12070,0
|
|
20240326,184000,238067570,12070,12070,12070,12070,0
|
|
20240326,183900,238067570,12070,12070,12070,12070,0
|
|
20240326,183800,238067570,12070,12070,12070,12070,0
|
|
20240326,183700,238067570,12070,12070,12070,12070,1529
|
|
20240326,183600,238067570,12070,12070,12070,12070,0
|
|
20240326,183500,238067570,12070,12070,12070,12070,0
|
|
20240326,183400,238067570,12070,12070,12070,12070,0
|
|
20240326,183300,238067570,12070,12070,12070,12070,0
|
|
20240326,183200,238067570,12070,12070,12070,12070,0
|
|
20240326,183100,238067570,12070,12070,12070,12070,0
|
|
20240326,183000,238067570,12070,12070,12070,12070,0
|
|
20240326,182900,238067570,12070,12070,12070,12070,0
|
|
20240326,182800,238067570,12070,12070,12070,12070,0
|
|
20240326,182700,238067570,12070,12070,12070,12070,0
|
|
20240326,182600,238067570,12070,12070,12070,12070,0
|
|
20240326,182500,238067570,12070,12070,12070,12070,0
|
|
20240326,182400,238067570,12070,12070,12070,12070,0
|
|
20240326,182300,238067570,12070,12070,12070,12070,0
|
|
20240326,182200,238067570,12070,12070,12070,12070,0
|
|
20240326,182100,238067570,12070,12070,12070,12070,0
|
|
20240326,182000,238067570,12070,12070,12070,12070,0
|
|
20240326,181900,238067570,12070,12070,12070,12070,0
|
|
20240326,181800,238067570,12070,12070,12070,12070,0
|
|
20240326,181700,238067570,12070,12070,12070,12070,0
|
|
20240326,181600,238067570,12070,12070,12070,12070,0
|
|
20240326,181500,238067570,12070,12070,12070,12070,0
|
|
20240326,181400,238067570,12070,12070,12070,12070,0
|
|
20240326,181300,238067570,12070,12070,12070,12070,0
|
|
20240326,181200,238067570,12070,12070,12070,12070,0
|
|
20240326,181100,238067570,12070,12070,12070,12070,0
|
|
20240326,181000,238067570,12070,12070,12070,12070,0
|
|
20240326,180900,238067570,12070,12070,12070,12070,0
|
|
20240326,180800,238067570,12070,12070,12070,12070,0
|
|
20240326,180700,238067570,12070,12070,12070,12070,1529
|
|
20240326,180600,238067570,12070,12070,12070,12070,0
|
|
20240326,180500,238067570,12070,12070,12070,12070,0
|
|
20240326,180400,238067570,12070,12070,12070,12070,0
|
|
20240326,180300,238067570,12070,12070,12070,12070,0
|
|
20240326,180200,238067570,12070,12070,12070,12070,0
|
|
20240326,180100,238067570,12070,12070,12070,12070,0
|
|
20240326,180000,238067570,12070,12070,12070,12070,0
|
|
20240326,175900,238067570,12070,12070,12070,12070,0
|
|
20240326,175800,238067570,12070,12070,12070,12070,0
|
|
20240326,175700,238067570,12070,12070,12070,12070,0
|
|
20240326,175600,238067570,12070,12070,12070,12070,0
|
|
20240326,175500,238067570,12070,12070,12070,12070,0
|
|
20240326,175400,238067570,12070,12070,12070,12070,0
|
|
20240326,175300,238067570,12070,12070,12070,12070,0
|
|
20240326,175200,238067570,12070,12070,12070,12070,0
|
|
20240326,175100,238067570,12070,12070,12070,12070,0
|
|
20240326,175000,238067570,12070,12070,12070,12070,0
|
|
20240326,174900,238067570,12070,12070,12070,12070,0
|
|
20240326,174800,238067570,12070,12070,12070,12070,0
|
|
20240326,174700,238067570,12070,12070,12070,12070,0
|
|
20240326,174600,238067570,12070,12070,12070,12070,0
|
|
20240326,174500,238067570,12070,12070,12070,12070,0
|
|
20240326,174400,238067570,12070,12070,12070,12070,0
|
|
20240326,174300,238067570,12070,12070,12070,12070,0
|
|
20240326,174200,238067570,12070,12070,12070,12070,0
|
|
20240326,174100,238067570,12070,12070,12070,12070,0
|
|
20240326,174000,238067570,12070,12070,12070,12070,0
|
|
20240326,173900,238067570,12070,12070,12070,12070,0
|
|
20240326,173800,238067570,12070,12070,12070,12070,0
|
|
20240326,173700,238067570,12070,12070,12070,12070,1529
|
|
20240326,173600,238067570,12070,12070,12070,12070,0
|
|
20240326,173500,238067570,12070,12070,12070,12070,0
|
|
20240326,173400,238067570,12070,12070,12070,12070,0
|
|
20240326,173300,238067570,12070,12070,12070,12070,0
|
|
20240326,173200,238067570,12070,12070,12070,12070,0
|
|
20240326,173100,238067570,12070,12070,12070,12070,0
|
|
20240326,173000,238067570,12070,12070,12070,12070,0
|
|
20240326,172900,238067570,12070,12070,12070,12070,0
|
|
20240326,172800,238067570,12070,12070,12070,12070,0
|
|
20240326,172700,238067570,12070,12070,12070,12070,0
|
|
20240326,172600,238067570,12070,12070,12070,12070,0
|
|
20240326,172500,238067570,12070,12070,12070,12070,0
|
|
20240326,172400,238067570,12070,12070,12070,12070,0
|
|
20240326,172300,238067570,12070,12070,12070,12070,0
|
|
20240326,172200,238067570,12070,12070,12070,12070,0
|
|
20240326,172100,238067570,12070,12070,12070,12070,0
|
|
20240326,172000,238067570,12070,12070,12070,12070,0
|
|
20240326,171900,238067570,12070,12070,12070,12070,0
|
|
20240326,171800,238067570,12070,12070,12070,12070,0
|
|
20240326,171700,238067570,12070,12070,12070,12070,0
|
|
20240326,171600,238067570,12070,12070,12070,12070,0
|
|
20240326,171500,238067570,12070,12070,12070,12070,0
|
|
20240326,171400,238067570,12070,12070,12070,12070,0
|
|
20240326,171300,238067570,12070,12070,12070,12070,0
|
|
20240326,171200,238067570,12070,12070,12070,12070,0
|
|
20240326,171100,238067570,12070,12070,12070,12070,0
|
|
20240326,171000,238067570,12070,12070,12070,12070,0
|
|
20240326,170900,238067570,12070,12070,12070,12070,0
|
|
20240326,170800,238067570,12070,12070,12070,12070,0
|
|
20240326,170700,238067570,12070,12070,12070,12070,1529
|
|
20240326,170600,238067570,12070,12070,12070,12070,0
|
|
20240326,170500,238067570,12070,12070,12070,12070,0
|
|
20240326,170400,238067570,12070,12070,12070,12070,0
|
|
20240326,170300,238067570,12070,12070,12070,12070,0
|
|
20240326,170200,238067570,12070,12070,12070,12070,0
|
|
20240326,170100,238067570,12070,12070,12070,12070,0
|
|
20240326,170000,238067570,12070,12070,12070,12070,0
|
|
20240326,165900,238067570,12070,12070,12070,12070,0
|
|
20240326,165800,238067570,12070,12070,12070,12070,0
|
|
20240326,165700,238067570,12070,12070,12070,12070,0
|
|
20240326,165600,238067570,12070,12070,12070,12070,0
|
|
20240326,165500,238067570,12070,12070,12070,12070,0
|
|
20240326,165400,238067570,12070,12070,12070,12070,0
|
|
20240326,165300,238067570,12070,12070,12070,12070,0
|
|
20240326,165200,238067570,12070,12070,12070,12070,0
|
|
20240326,165100,238067570,12070,12070,12070,12070,0
|
|
20240326,165000,238067570,12070,12070,12070,12070,0
|
|
20240326,164900,238067570,12070,12070,12070,12070,0
|
|
20240326,164800,238067570,12070,12070,12070,12070,0
|
|
20240326,164700,238067570,12070,12070,12070,12070,0
|
|
20240326,164600,238067570,12070,12070,12070,12070,0
|
|
20240326,164500,238067570,12070,12070,12070,12070,0
|
|
20240326,164400,238067570,12070,12070,12070,12070,0
|
|
20240326,164300,238067570,12070,12070,12070,12070,0
|
|
20240326,164200,238067570,12070,12070,12070,12070,0
|
|
20240326,164100,238067570,12070,12070,12070,12070,0
|
|
20240326,164000,238067570,12070,12070,12070,12070,0
|
|
20240326,163900,238067570,12070,12070,12070,12070,0
|
|
20240326,163800,238067570,12070,12070,12070,12070,0
|
|
20240326,163700,238067570,12070,12070,12070,12070,1529
|
|
20240326,163600,238067570,12070,12070,12070,12070,0
|
|
20240326,163500,238067570,12070,12070,12070,12070,0
|
|
20240326,163400,238067570,12070,12070,12070,12070,0
|
|
20240326,163300,238067570,12070,12070,12070,12070,0
|
|
20240326,163200,238067570,12070,12070,12070,12070,0
|
|
20240326,163100,238067570,12070,12070,12070,12070,0
|
|
20240326,163000,238067570,12070,12070,12070,12070,0
|
|
20240326,162900,238067570,12070,12070,12070,12070,0
|
|
20240326,162800,238067570,12070,12070,12070,12070,0
|
|
20240326,162700,238067570,12070,12070,12070,12070,0
|
|
20240326,162600,238067570,12070,12070,12070,12070,0
|
|
20240326,162500,238067570,12070,12070,12070,12070,0
|
|
20240326,162400,238067570,12070,12070,12070,12070,0
|
|
20240326,162300,238067570,12070,12070,12070,12070,0
|
|
20240326,162200,238067570,12070,12070,12070,12070,0
|
|
20240326,162100,238067570,12070,12070,12070,12070,0
|
|
20240326,162000,238067570,12070,12070,12070,12070,0
|
|
20240326,161900,238067570,12070,12070,12070,12070,0
|
|
20240326,161800,238067570,12070,12070,12070,12070,0
|
|
20240326,161700,238067570,12070,12070,12070,12070,0
|
|
20240326,161600,238067570,12070,12070,12070,12070,0
|
|
20240326,161500,238067570,12070,12070,12070,12070,0
|
|
20240326,161400,238067570,12070,12070,12070,12070,0
|
|
20240326,161300,238067570,12070,12070,12070,12070,0
|
|
20240326,161200,238067570,12070,12070,12070,12070,0
|
|
20240326,161100,238067570,12070,12070,12070,12070,0
|
|
20240326,161000,238067570,12070,12070,12070,12070,0
|
|
20240326,160900,238067570,12070,12070,12070,12070,0
|
|
20240326,160800,238067570,12070,12070,12070,12070,0
|
|
20240326,160700,238067570,12070,12070,12070,12070,1529
|
|
20240326,160600,238067570,12070,12070,12070,12070,0
|
|
20240326,160500,238067570,12070,12070,12070,12070,0
|
|
20240326,160400,238067570,12070,12070,12070,12070,0
|
|
20240326,160300,238067570,12070,12070,12070,12070,0
|
|
20240326,160200,238067570,12070,12070,12070,12070,0
|
|
20240326,160100,238067570,12070,12070,12070,12070,0
|
|
20240326,160000,238067570,12070,12070,12070,12070,0
|
|
20240326,155900,238067570,12070,12070,12070,12070,0
|
|
20240326,155800,238067570,12070,12070,12070,12070,0
|
|
20240326,155700,238067570,12070,12070,12070,12070,0
|
|
20240326,155600,238067570,12070,12070,12070,12070,0
|
|
20240326,155500,238067570,12070,12070,12070,12070,0
|
|
20240326,155400,238067570,12070,12070,12070,12070,0
|
|
20240326,155300,238067570,12070,12070,12070,12070,0
|
|
20240326,155200,238067570,12070,12070,12070,12070,0
|
|
20240326,155100,238067570,12070,12070,12070,12070,0
|
|
20240326,155000,238067570,12070,12070,12070,12070,0
|
|
20240326,154900,238067570,12070,12070,12070,12070,0
|
|
20240326,154800,238067570,12070,12070,12070,12070,0
|
|
20240326,154700,238067570,12070,12070,12070,12070,0
|
|
20240326,154600,238067570,12070,12070,12070,12070,0
|
|
20240326,154500,238067570,12070,12070,12070,12070,0
|
|
20240326,154400,238067570,12070,12070,12070,12070,0
|
|
20240326,154300,238067570,12070,12070,12070,12070,0
|
|
20240326,154200,238067570,12070,12070,12070,12070,0
|
|
20240326,154100,238067570,12070,12070,12070,12070,0
|
|
20240326,154000,238067570,12070,12070,12070,12070,0
|
|
20240326,153900,238067570,12070,12070,12070,12070,0
|
|
20240326,153800,238067570,12070,12070,12070,12070,0
|
|
20240326,153700,238067570,12070,12070,12070,12070,1529
|
|
20240326,153600,238067570,12070,12070,12070,12070,0
|
|
20240326,153500,238067570,12070,12070,12070,12070,0
|
|
20240326,153400,238067570,12070,12070,12070,12070,0
|
|
20240326,153300,238067570,12070,12070,12070,12070,0
|
|
20240326,153200,238067570,12070,12070,12070,12070,0
|
|
20240326,153100,238067570,12070,12070,12070,12070,0
|
|
20240326,153000,238067570,12070,12070,12070,12070,1529
|
|
20240326,152900,219612540,12070,12070,12070,12070,0
|
|
20240326,152800,219612540,12070,12070,12070,12070,0
|
|
20240326,152700,219612540,12070,12070,12070,12070,0
|
|
20240326,152600,219612540,12070,12070,12070,12070,0
|
|
20240326,152500,219612540,12070,12070,12070,12070,0
|
|
20240326,152400,219612540,12070,12070,12070,12070,0
|
|
20240326,152300,219612540,12070,12070,12070,12070,0
|
|
20240326,152200,219612540,12070,12070,12070,12070,0
|
|
20240326,152100,219612540,12070,12070,12070,12070,0
|
|
20240326,152000,219612540,12070,12070,12070,12070,0
|
|
20240326,151900,219612540,12070,12050,12070,12040,22
|
|
20240326,151800,219347280,12070,12050,12070,12050,9
|
|
20240326,151700,219238810,12050,12050,12050,12050,0
|
|
20240326,151600,219238810,12050,12050,12050,12050,1
|
|
20240326,151500,219226760,12070,12070,12070,12070,0
|
|
20240326,151400,219226760,12070,12070,12070,12070,0
|
|
20240326,151300,219226760,12070,12070,12070,12070,0
|
|
20240326,151200,219226760,12070,12070,12070,12070,0
|
|
20240326,151100,219226760,12070,12070,12070,12070,171
|
|
20240326,151000,217162790,12070,12040,12070,12040,2
|
|
20240326,150900,217138680,12070,12070,12070,12070,0
|
|
20240326,150800,217138680,12070,12070,12070,12070,0
|
|
20240326,150700,217138680,12070,12070,12070,12070,0
|
|
20240326,150600,217138680,12070,12070,12070,12070,0
|
|
20240326,150500,217138680,12070,12070,12070,12070,1
|
|
20240326,150400,217126610,12070,12070,12070,12070,0
|
|
20240326,150300,217126610,12070,12070,12070,12070,0
|
|
20240326,150200,217126610,12070,12070,12070,12070,0
|
|
20240326,150100,217126610,12070,12070,12070,12070,0
|
|
20240326,150000,217126610,12070,12040,12070,12040,158
|
|
20240326,145900,215224260,12040,12040,12040,12040,80
|
|
20240326,145800,214261060,12050,12050,12050,12050,1
|
|
20240326,145700,214249010,12050,12050,12050,12050,1
|
|
20240326,145600,214236960,12050,12050,12050,12050,1
|
|
20240326,145500,214224910,12070,12070,12070,12070,0
|
|
20240326,145400,214224910,12070,12070,12070,12070,0
|
|
20240326,145300,214224910,12070,12070,12070,12070,0
|
|
20240326,145200,214224910,12070,12070,12070,12070,1
|
|
20240326,145100,214212840,12060,12060,12060,12060,0
|
|
20240326,145000,214212840,12060,12060,12060,12060,91
|
|
20240326,144900,213115380,12050,12050,12050,12050,80
|
|
20240326,144800,212151380,12060,12060,12060,12060,0
|
|
20240326,144700,212151380,12060,12060,12060,12060,100
|
|
20240326,144600,210945380,12060,12060,12060,12060,0
|
|
20240326,144500,210945380,12060,12060,12060,12060,45
|
|
20240326,144400,210402680,12070,12070,12070,12070,110
|
|
20240326,144300,209074980,12080,12080,12080,12080,0
|
|
20240326,144200,209074980,12080,12080,12080,12080,0
|
|
20240326,144100,209074980,12080,12080,12080,12080,0
|
|
20240326,144000,209074980,12080,12080,12080,12080,2
|
|
20240326,143900,209050820,12080,12080,12080,12080,5
|
|
20240326,143800,208990420,12080,12080,12080,12080,0
|
|
20240326,143700,208990420,12080,12070,12080,12070,20
|
|
20240326,143600,208748970,12070,12070,12070,12070,0
|
|
20240326,143500,208748970,12070,12050,12070,12050,178
|
|
20240326,143400,206604050,12070,12070,12070,12070,0
|
|
20240326,143300,206604050,12070,12070,12070,12070,0
|
|
20240326,143200,206604050,12070,12070,12070,12070,0
|
|
20240326,143100,206604050,12070,12070,12070,12070,0
|
|
20240326,143000,206604050,12070,12070,12070,12070,0
|
|
20240326,142900,206604050,12070,12050,12070,12050,21
|
|
20240326,142800,206350980,12050,12050,12050,12050,2
|
|
20240326,142700,206326880,12050,12050,12050,12050,244
|
|
20240326,142600,203386680,12060,12060,12060,12060,10
|
|
20240326,142500,203266080,12050,12050,12050,12050,11
|
|
20240326,142400,203133530,12060,12060,12060,12060,0
|
|
20240326,142300,203133530,12060,12060,12060,12060,58
|
|
20240326,142200,202434050,12070,12070,12070,12070,0
|
|
20240326,142100,202434050,12070,12070,12070,12070,1
|
|
20240326,142000,202421980,12060,12060,12060,12060,0
|
|
20240326,141900,202421980,12060,12060,12060,12060,80
|
|
20240326,141800,201457180,12070,12070,12070,12070,0
|
|
20240326,141700,201457180,12070,12070,12070,12070,5
|
|
20240326,141600,201396830,12070,12070,12070,12070,3
|
|
20240326,141500,201360620,12070,12070,12070,12070,0
|
|
20240326,141400,201360620,12070,12070,12070,12070,0
|
|
20240326,141300,201360620,12070,12070,12070,12070,1
|
|
20240326,141200,201348550,12080,12090,12110,12080,84
|
|
20240326,141100,200333490,12110,12110,12110,12110,0
|
|
20240326,141000,200333490,12110,12100,12110,12100,42
|
|
20240326,140900,199825220,12110,12070,12110,12070,94
|
|
20240326,140800,198690450,12070,12060,12070,12060,42
|
|
20240326,140700,198183670,12060,12060,12060,12060,0
|
|
20240326,140600,198183670,12060,12060,12060,12060,7
|
|
20240326,140500,198099250,12060,12060,12060,12060,62
|
|
20240326,140400,197351530,12070,12060,12070,12060,11
|
|
20240326,140300,197218860,12060,12050,12060,12050,26
|
|
20240326,140200,196905550,12050,12020,12050,12020,51
|
|
20240326,140100,196292070,12020,12020,12020,12020,153
|
|
20240326,140000,194453010,12030,12030,12030,12030,0
|
|
20240326,135900,194453010,12030,12030,12030,12030,0
|
|
20240326,135800,194453010,12030,12030,12030,12030,0
|
|
20240326,135700,194453010,12030,12030,12030,12030,0
|
|
20240326,135600,194453010,12030,12010,12030,12010,159
|
|
20240326,135500,192543400,12010,12010,12010,12010,1
|
|
20240326,135400,192531390,12010,12000,12010,12000,2
|
|
20240326,135300,192507380,12020,12020,12020,12020,0
|
|
20240326,135200,192507380,12020,12020,12020,12020,0
|
|
20240326,135100,192507380,12020,12020,12020,12020,0
|
|
20240326,135000,192507380,12020,12020,12020,12020,1
|
|
20240326,134900,192495360,12000,12000,12000,12000,64
|
|
20240326,134800,191727360,12000,12000,12000,12000,0
|
|
20240326,134700,191727360,12000,12000,12000,12000,80
|
|
20240326,134600,190767360,12010,12010,12010,12010,0
|
|
20240326,134500,190767360,12010,12010,12010,12010,0
|
|
20240326,134400,190767360,12010,12010,12010,12010,1
|
|
20240326,134300,190755350,12000,12000,12000,12000,80
|
|
20240326,134200,189795350,12010,12010,12010,12010,6
|
|
20240326,134100,189723290,12000,12010,12010,12000,12
|
|
20240326,134000,189579210,12000,12000,12000,12000,0
|
|
20240326,133900,189579210,12000,12000,12000,12000,80
|
|
20240326,133800,188619210,12010,12010,12010,12010,0
|
|
20240326,133700,188619210,12010,12010,12010,12010,0
|
|
20240326,133600,188619210,12010,12000,12010,12000,81
|
|
20240326,133500,187647200,12010,12010,12010,12010,0
|
|
20240326,133400,187647200,12010,12010,12010,12010,0
|
|
20240326,133300,187647200,12010,12010,12010,12010,0
|
|
20240326,133200,187647200,12010,12010,12010,12010,0
|
|
20240326,133100,187647200,12010,12010,12010,12010,0
|
|
20240326,133000,187647200,12010,12010,12010,12010,24
|
|
20240326,132900,187358960,12010,12010,12010,12010,56
|
|
20240326,132800,186686400,12010,12010,12010,12010,80
|
|
20240326,132700,185725600,12000,12000,12000,12000,0
|
|
20240326,132600,185725600,12000,12000,12000,12000,0
|
|
20240326,132500,185725600,12000,12000,12000,12000,80
|
|
20240326,132400,184765600,12010,12010,12010,12010,0
|
|
20240326,132300,184765600,12010,12010,12010,12010,0
|
|
20240326,132200,184765600,12010,12010,12010,12010,0
|
|
20240326,132100,184765600,12010,12010,12010,12010,0
|
|
20240326,132000,184765600,12010,12010,12010,12010,71
|
|
20240326,131900,183912890,12010,12010,12010,12010,9
|
|
20240326,131800,183804800,12010,12010,12010,12010,0
|
|
20240326,131700,183804800,12010,12010,12010,12010,8
|
|
20240326,131600,183708720,12000,12000,12000,12000,48
|
|
20240326,131500,183132720,12010,12010,12010,12010,0
|
|
20240326,131400,183132720,12010,12010,12010,12010,72
|
|
20240326,131300,182268000,12010,12010,12010,12010,3
|
|
20240326,131200,182231970,12010,12010,12010,12010,0
|
|
20240326,131100,182231970,12010,12010,12010,12010,80
|
|
20240326,131000,181271170,12010,12010,12010,12010,0
|
|
20240326,130900,181271170,12010,12010,12010,12010,0
|
|
20240326,130800,181271170,12010,12010,12010,12010,0
|
|
20240326,130700,181271170,12010,12010,12010,12010,80
|
|
20240326,130600,180310370,12000,12000,12000,12000,350
|
|
20240326,130500,176110370,11980,11980,11980,11980,0
|
|
20240326,130400,176110370,11980,12000,12000,11980,1322
|
|
20240326,130300,160255300,12000,12020,12020,12000,1380
|
|
20240326,130200,143690390,12020,12020,12020,12020,0
|
|
20240326,130100,143690390,12020,12020,12020,12020,121
|
|
20240326,130000,142235970,12020,12030,12030,12020,10
|
|
20240326,125900,142115760,12020,12020,12020,12020,80
|
|
20240326,125800,141154160,12030,12030,12030,12030,16
|
|
20240326,125700,140961680,12030,12030,12030,12030,54
|
|
20240326,125600,140312060,12020,12020,12020,12020,0
|
|
20240326,125500,140312060,12020,12020,12020,12020,0
|
|
20240326,125400,140312060,12020,12020,12020,12020,0
|
|
20240326,125300,140312060,12020,12030,12030,12020,1301
|
|
20240326,125200,124671960,12030,12040,12040,12030,81
|
|
20240326,125100,123697520,12030,12030,12030,12030,0
|
|
20240326,125000,123697520,12030,12030,12030,12030,0
|
|
20240326,124900,123697520,12030,12030,12030,12030,80
|
|
20240326,124800,122735120,12040,12040,12040,12040,0
|
|
20240326,124700,122735120,12040,12040,12040,12040,0
|
|
20240326,124600,122735120,12040,12040,12040,12040,2
|
|
20240326,124500,122711040,12040,12040,12040,12040,0
|
|
20240326,124400,122711040,12040,12040,12040,12040,0
|
|
20240326,124300,122711040,12040,12040,12040,12040,80
|
|
20240326,124200,121747840,12040,12040,12040,12040,0
|
|
20240326,124100,121747840,12040,12040,12040,12040,0
|
|
20240326,124000,121747840,12040,12040,12040,12040,140
|
|
20240326,123900,120062240,12030,12030,12030,12030,0
|
|
20240326,123800,120062240,12030,12030,12030,12030,80
|
|
20240326,123700,119099840,12040,12040,12040,12040,0
|
|
20240326,123600,119099840,12040,12040,12040,12040,0
|
|
20240326,123500,119099840,12040,12040,12040,12040,0
|
|
20240326,123400,119099840,12040,12040,12040,12040,20
|
|
20240326,123300,118859040,12040,12040,12040,12040,0
|
|
20240326,123200,118859040,12040,12040,12040,12040,0
|
|
20240326,123100,118859040,12040,12040,12040,12040,0
|
|
20240326,123000,118859040,12040,12040,12040,12040,103
|
|
20240326,122900,117618920,12040,12040,12040,12040,0
|
|
20240326,122800,117618920,12040,12040,12040,12040,0
|
|
20240326,122700,117618920,12040,12040,12040,12040,5
|
|
20240326,122600,117558720,12040,12040,12040,12040,0
|
|
20240326,122500,117558720,12040,12040,12040,12040,0
|
|
20240326,122400,117558720,12040,12040,12040,12040,105
|
|
20240326,122300,116294520,12040,12040,12040,12040,55
|
|
20240326,122200,115632320,12040,12040,12040,12040,0
|
|
20240326,122100,115632320,12040,12040,12040,12040,0
|
|
20240326,122000,115632320,12040,12040,12040,12040,0
|
|
20240326,121900,115632320,12040,12040,12040,12040,0
|
|
20240326,121800,115632320,12040,12040,12040,12040,0
|
|
20240326,121700,115632320,12040,12040,12040,12040,97
|
|
20240326,121600,114464440,12030,12030,12030,12030,80
|
|
20240326,121500,113502040,12030,12030,12030,12030,0
|
|
20240326,121400,113502040,12030,12030,12030,12030,0
|
|
20240326,121300,113502040,12030,12030,12030,12030,85
|
|
20240326,121200,112479490,12040,12040,12040,12040,62
|
|
20240326,121100,111733010,12040,12040,12040,12040,0
|
|
20240326,121000,111733010,12040,12040,12040,12040,0
|
|
20240326,120900,111733010,12040,12040,12040,12040,80
|
|
20240326,120800,110769810,12040,12040,12040,12040,0
|
|
20240326,120700,110769810,12040,12040,12040,12040,0
|
|
20240326,120600,110769810,12040,12040,12040,12040,0
|
|
20240326,120500,110769810,12040,12040,12040,12040,80
|
|
20240326,120400,109806610,12050,12050,12050,12050,0
|
|
20240326,120300,109806610,12050,12050,12050,12050,0
|
|
20240326,120200,109806610,12050,12050,12050,12050,0
|
|
20240326,120100,109806610,12050,12050,12050,12050,80
|
|
20240326,120000,108842610,12050,12050,12050,12050,0
|
|
20240326,115900,108842610,12050,12050,12050,12050,1
|
|
20240326,115800,108830560,12040,12040,12040,12040,0
|
|
20240326,115700,108830560,12040,12040,12040,12040,0
|
|
20240326,115600,108830560,12040,12040,12040,12040,0
|
|
20240326,115500,108830560,12040,12040,12040,12040,0
|
|
20240326,115400,108830560,12040,12040,12040,12040,160
|
|
20240326,115300,106904160,12030,12030,12030,12030,0
|
|
20240326,115200,106904160,12030,12030,12030,12030,0
|
|
20240326,115100,106904160,12030,12030,12030,12030,0
|
|
20240326,115000,106904160,12030,12030,12030,12030,0
|
|
20240326,114900,106904160,12030,12050,12050,12030,401
|
|
20240326,114800,102076060,12050,12050,12050,12050,0
|
|
20240326,114700,102076060,12050,12040,12050,12040,327
|
|
20240326,114600,98136510,12040,12040,12040,12040,0
|
|
20240326,114500,98136510,12040,12040,12040,12040,0
|
|
20240326,114400,98136510,12040,12040,12040,12040,0
|
|
20240326,114300,98136510,12040,12040,12040,12040,0
|
|
20240326,114200,98136510,12040,12040,12040,12040,0
|
|
20240326,114100,98136510,12040,12040,12040,12040,0
|
|
20240326,114000,98136510,12040,12040,12040,12040,0
|
|
20240326,113900,98136510,12040,12040,12040,12040,0
|
|
20240326,113800,98136510,12040,12040,12040,12040,0
|
|
20240326,113700,98136510,12040,12040,12040,12040,0
|
|
20240326,113600,98136510,12040,12040,12040,12040,334
|
|
20240326,113500,94115150,12040,12040,12040,12040,0
|
|
20240326,113400,94115150,12040,12040,12040,12040,2
|
|
20240326,113300,94091070,12030,12030,12030,12030,0
|
|
20240326,113200,94091070,12030,12030,12030,12030,0
|
|
20240326,113100,94091070,12030,12030,12030,12030,5
|
|
20240326,113000,94030920,12040,12040,12040,12040,105
|
|
20240326,112900,92766720,12040,12040,12040,12040,31
|
|
20240326,112800,92393480,12040,12040,12040,12040,0
|
|
20240326,112700,92393480,12040,12040,12040,12040,0
|
|
20240326,112600,92393480,12040,12040,12040,12040,0
|
|
20240326,112500,92393480,12040,12040,12040,12040,204
|
|
20240326,112400,89937320,12050,12050,12050,12050,200
|
|
20240326,112300,87527320,12050,12050,12050,12050,17
|
|
20240326,112200,87322470,12060,12060,12060,12060,0
|
|
20240326,112100,87322470,12060,12060,12060,12060,1
|
|
20240326,112000,87310410,12070,12070,12070,12070,0
|
|
20240326,111900,87310410,12070,12070,12070,12070,0
|
|
20240326,111800,87310410,12070,12080,12080,12070,5
|
|
20240326,111700,87250050,12080,12080,12080,12080,0
|
|
20240326,111600,87250050,12080,12080,12080,12080,0
|
|
20240326,111500,87250050,12080,12080,12080,12080,0
|
|
20240326,111400,87250050,12080,12080,12080,12080,24
|
|
20240326,111300,86960130,12080,12080,12080,12080,0
|
|
20240326,111200,86960130,12080,12080,12080,12080,0
|
|
20240326,111100,86960130,12080,12080,12080,12080,0
|
|
20240326,111000,86960130,12080,12080,12080,12080,80
|
|
20240326,110900,85993730,12090,12090,12090,12090,0
|
|
20240326,110800,85993730,12090,12090,12090,12090,0
|
|
20240326,110700,85993730,12090,12100,12100,12090,111
|
|
20240326,110600,84651640,12100,12110,12110,12100,365
|
|
20240326,110500,80231500,12160,12160,12160,12160,10
|
|
20240326,110400,80109900,12130,12180,12180,12130,4
|
|
20240326,110300,80061280,12200,12200,12200,12200,0
|
|
20240326,110200,80061280,12200,12030,12200,12030,408
|
|
20240326,110100,75114010,12030,12030,12030,12030,9
|
|
20240326,110000,75005740,12030,12030,12030,12030,45
|
|
20240326,105900,74464390,12040,12040,12040,12040,1
|
|
20240326,105800,74452350,12030,12030,12030,12030,0
|
|
20240326,105700,74452350,12030,12030,12030,12030,106
|
|
20240326,105600,73177170,12030,12030,12030,12030,67
|
|
20240326,105500,72371160,12050,12050,12050,12050,0
|
|
20240326,105400,72371160,12050,12050,12050,12050,0
|
|
20240326,105300,72371160,12050,12050,12050,12050,0
|
|
20240326,105200,72371160,12050,12050,12050,12050,0
|
|
20240326,105100,72371160,12050,12050,12050,12050,306
|
|
20240326,105000,68683860,12040,12040,12040,12040,0
|
|
20240326,104900,68683860,12040,12040,12040,12040,0
|
|
20240326,104800,68683860,12040,12040,12040,12040,0
|
|
20240326,104700,68683860,12040,12040,12040,12040,0
|
|
20240326,104600,68683860,12040,12040,12040,12040,0
|
|
20240326,104500,68683860,12040,12060,12060,12040,21
|
|
20240326,104400,68431000,12080,12080,12080,12080,0
|
|
20240326,104300,68431000,12080,12080,12080,12080,0
|
|
20240326,104200,68431000,12080,12070,12080,12050,996
|
|
20240326,104100,56416240,12070,12070,12070,12070,80
|
|
20240326,104000,55450640,12070,12070,12070,12070,0
|
|
20240326,103900,55450640,12070,12070,12070,12070,0
|
|
20240326,103800,55450640,12070,12070,12070,12070,80
|
|
20240326,103700,54485040,12080,12080,12080,12080,0
|
|
20240326,103600,54485040,12080,12080,12080,12080,0
|
|
20240326,103500,54485040,12080,12080,12080,12080,10
|
|
20240326,103400,54364240,12070,12070,12070,12070,80
|
|
20240326,103300,53398640,12070,12070,12070,12070,0
|
|
20240326,103200,53398640,12070,12070,12070,12070,0
|
|
20240326,103100,53398640,12070,12070,12070,12070,0
|
|
20240326,103000,53398640,12070,12070,12070,12070,80
|
|
20240326,102900,52433040,12080,12080,12080,12080,0
|
|
20240326,102800,52433040,12080,12080,12080,12080,2
|
|
20240326,102700,52408880,12080,12070,12080,12070,82
|
|
20240326,102600,51419120,12080,12080,12080,12080,0
|
|
20240326,102500,51419120,12080,12080,12080,12080,0
|
|
20240326,102400,51419120,12080,12080,12080,12080,0
|
|
20240326,102300,51419120,12080,12090,12090,12080,82
|
|
20240326,102200,50428550,12090,12090,12090,12090,0
|
|
20240326,102100,50428550,12090,12090,12090,12090,0
|
|
20240326,102000,50428550,12090,12090,12090,12090,33
|
|
20240326,101900,50029580,12100,12100,12100,12100,0
|
|
20240326,101800,50029580,12100,12100,12100,12100,16
|
|
20240326,101700,49835980,12100,12100,12100,12100,0
|
|
20240326,101600,49835980,12100,12090,12100,12090,81
|
|
20240326,101500,48856680,12100,12100,12100,12100,2
|
|
20240326,101400,48832480,12100,12100,12100,12100,0
|
|
20240326,101300,48832480,12100,12100,12100,12100,10
|
|
20240326,101200,48711480,12100,12100,12100,12100,1
|
|
20240326,101100,48699380,12110,12110,12110,12110,1
|
|
20240326,101000,48687270,12110,12110,12110,12110,1
|
|
20240326,100900,48675160,12080,12080,12080,12080,0
|
|
20240326,100800,48675160,12080,12080,12080,12080,0
|
|
20240326,100700,48675160,12080,12080,12080,12080,171
|
|
20240326,100600,46609480,12080,12080,12080,12080,0
|
|
20240326,100500,46609480,12080,12080,12080,12080,23
|
|
20240326,100400,46331640,12080,12080,12080,12080,0
|
|
20240326,100300,46331640,12080,12080,12080,12080,0
|
|
20240326,100200,46331640,12080,12080,12080,12080,0
|
|
20240326,100100,46331640,12080,12080,12080,12080,80
|
|
20240326,100000,45365240,12090,12090,12090,12090,0
|
|
20240326,095900,45365240,12090,12090,12090,12090,0
|
|
20240326,095800,45365240,12090,12090,12090,12090,17
|
|
20240326,095700,45159710,12100,12100,12100,12100,0
|
|
20240326,095600,45159710,12100,12100,12100,12100,206
|
|
20240326,095500,42667110,12090,12100,12100,12090,30
|
|
20240326,095400,42304390,12100,12100,12100,12100,310
|
|
20240326,095300,38553390,12090,12090,12090,12090,0
|
|
20240326,095200,38553390,12090,12090,12090,12090,0
|
|
20240326,095100,38553390,12090,12090,12090,12090,0
|
|
20240326,095000,38553390,12090,12100,12100,12090,96
|
|
20240326,094900,37392590,12100,12100,12100,12100,0
|
|
20240326,094800,37392590,12100,12100,12100,12100,26
|
|
20240326,094700,37077990,12100,12110,12110,12100,179
|
|
20240326,094600,34911310,12110,12110,12110,12110,0
|
|
20240326,094500,34911310,12110,12110,12110,12110,0
|
|
20240326,094400,34911310,12110,12110,12110,12110,0
|
|
20240326,094300,34911310,12110,12110,12110,12110,80
|
|
20240326,094200,33942510,12120,12140,12140,12110,300
|
|
20240326,094100,30306580,12150,12150,12150,12150,0
|
|
20240326,094000,30306580,12150,12150,12150,12150,2
|
|
20240326,093900,30282280,12160,12160,12160,12160,0
|
|
20240326,093800,30282280,12160,12160,12160,12160,0
|
|
20240326,093700,30282280,12160,12170,12170,12160,2
|
|
20240326,093600,30257950,12180,12170,12180,12160,4
|
|
20240326,093500,30209260,12200,12200,12200,12200,200
|
|
20240326,093400,27769260,12180,12180,12180,12180,0
|
|
20240326,093300,27769260,12180,12180,12180,12180,0
|
|
20240326,093200,27769260,12180,12180,12180,12180,0
|
|
20240326,093100,27769260,12180,12180,12180,12180,0
|
|
20240326,093000,27769260,12180,12180,12180,12180,0
|
|
20240326,092900,27769260,12180,12180,12180,12180,0
|
|
20240326,092800,27769260,12180,12180,12180,12180,329
|
|
20240326,092700,23762040,12210,12210,12210,12210,0
|
|
20240326,092600,23762040,12210,12210,12210,12210,1
|
|
20240326,092500,23749830,12250,12250,12250,12250,0
|
|
20240326,092400,23749830,12250,12250,12250,12250,0
|
|
20240326,092300,23749830,12250,12250,12250,12250,0
|
|
20240326,092200,23749830,12250,12060,12250,12060,400
|
|
20240326,092100,18879840,12060,12060,12060,12060,1
|
|
20240326,092000,18867780,12060,12060,12060,12060,0
|
|
20240326,091900,18867780,12060,12060,12060,12060,0
|
|
20240326,091800,18867780,12060,12060,12060,12060,117
|
|
20240326,091700,17456760,12070,12070,12070,12070,0
|
|
20240326,091600,17456760,12070,12070,12070,12070,0
|
|
20240326,091500,17456760,12070,12070,12070,12070,0
|
|
20240326,091400,17456760,12070,12070,12070,12070,43
|
|
20240326,091300,16937750,12060,12060,12060,12060,0
|
|
20240326,091200,16937750,12060,12060,12060,12060,0
|
|
20240326,091100,16937750,12060,12060,12060,12060,0
|
|
20240326,091000,16937750,12060,12060,12060,12060,274
|
|
20240326,090900,13633310,12070,12070,12070,12070,10
|
|
20240326,090800,13512610,12080,12080,12080,12080,6
|
|
20240326,090700,13440130,12080,12080,12080,12080,33
|
|
20240326,090600,13041490,12070,12070,12070,12070,0
|
|
20240326,090500,13041490,12070,12070,12070,12070,10
|
|
20240326,090400,12920790,12080,12130,12130,12080,901
|
|
20240326,090300,2018210,12140,12140,12140,12140,0
|
|
20240326,090200,2018210,12140,12140,12140,12140,0
|
|
20240326,090100,2018210,12140,12140,12140,12140,0
|
|
20240326,090000,2018210,12140,12160,12160,12140,166
|