580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,183700,48737200,10220,10220,10220,10220,268
|
|
20240308,183600,48737200,10220,10220,10220,10220,0
|
|
20240308,183500,48737200,10220,10220,10220,10220,0
|
|
20240308,183400,48737200,10220,10220,10220,10220,0
|
|
20240308,183300,48737200,10220,10220,10220,10220,0
|
|
20240308,183200,48737200,10220,10220,10220,10220,0
|
|
20240308,183100,48737200,10220,10220,10220,10220,0
|
|
20240308,183000,48737200,10220,10220,10220,10220,0
|
|
20240308,182900,48737200,10220,10220,10220,10220,0
|
|
20240308,182800,48737200,10220,10220,10220,10220,0
|
|
20240308,182700,48737200,10220,10220,10220,10220,0
|
|
20240308,182600,48737200,10220,10220,10220,10220,0
|
|
20240308,182500,48737200,10220,10220,10220,10220,0
|
|
20240308,182400,48737200,10220,10220,10220,10220,0
|
|
20240308,182300,48737200,10220,10220,10220,10220,0
|
|
20240308,182200,48737200,10220,10220,10220,10220,0
|
|
20240308,182100,48737200,10220,10220,10220,10220,0
|
|
20240308,182000,48737200,10220,10220,10220,10220,0
|
|
20240308,181900,48737200,10220,10220,10220,10220,0
|
|
20240308,181800,48737200,10220,10220,10220,10220,0
|
|
20240308,181700,48737200,10220,10220,10220,10220,0
|
|
20240308,181600,48737200,10220,10220,10220,10220,0
|
|
20240308,181500,48737200,10220,10220,10220,10220,0
|
|
20240308,181400,48737200,10220,10220,10220,10220,0
|
|
20240308,181300,48737200,10220,10220,10220,10220,0
|
|
20240308,181200,48737200,10220,10220,10220,10220,0
|
|
20240308,181100,48737200,10220,10220,10220,10220,0
|
|
20240308,181000,48737200,10220,10220,10220,10220,0
|
|
20240308,180900,48737200,10220,10220,10220,10220,0
|
|
20240308,180800,48737200,10220,10220,10220,10220,0
|
|
20240308,180700,48737200,10220,10220,10220,10220,268
|
|
20240308,180600,48737200,10220,10220,10220,10220,0
|
|
20240308,180500,48737200,10220,10220,10220,10220,0
|
|
20240308,180400,48737200,10220,10220,10220,10220,0
|
|
20240308,180300,48737200,10220,10220,10220,10220,0
|
|
20240308,180200,48737200,10220,10220,10220,10220,0
|
|
20240308,180100,48737200,10220,10220,10220,10220,0
|
|
20240308,180000,48737200,10220,10220,10220,10220,0
|
|
20240308,175900,48737200,10220,10220,10220,10220,0
|
|
20240308,175800,48737200,10220,10220,10220,10220,0
|
|
20240308,175700,48737200,10220,10220,10220,10220,0
|
|
20240308,175600,48737200,10220,10220,10220,10220,0
|
|
20240308,175500,48737200,10220,10220,10220,10220,0
|
|
20240308,175400,48737200,10220,10220,10220,10220,0
|
|
20240308,175300,48737200,10220,10220,10220,10220,0
|
|
20240308,175200,48737200,10220,10220,10220,10220,0
|
|
20240308,175100,48737200,10220,10220,10220,10220,0
|
|
20240308,175000,48737200,10220,10220,10220,10220,0
|
|
20240308,174900,48737200,10220,10220,10220,10220,0
|
|
20240308,174800,48737200,10220,10220,10220,10220,0
|
|
20240308,174700,48737200,10220,10220,10220,10220,0
|
|
20240308,174600,48737200,10220,10220,10220,10220,0
|
|
20240308,174500,48737200,10220,10220,10220,10220,0
|
|
20240308,174400,48737200,10220,10220,10220,10220,0
|
|
20240308,174300,48737200,10220,10220,10220,10220,0
|
|
20240308,174200,48737200,10220,10220,10220,10220,0
|
|
20240308,174100,48737200,10220,10220,10220,10220,0
|
|
20240308,174000,48737200,10220,10220,10220,10220,0
|
|
20240308,173900,48737200,10220,10220,10220,10220,0
|
|
20240308,173800,48737200,10220,10220,10220,10220,0
|
|
20240308,173700,48737200,10220,10220,10220,10220,268
|
|
20240308,173600,48737200,10220,10220,10220,10220,0
|
|
20240308,173500,48737200,10220,10220,10220,10220,0
|
|
20240308,173400,48737200,10220,10220,10220,10220,0
|
|
20240308,173300,48737200,10220,10220,10220,10220,0
|
|
20240308,173200,48737200,10220,10220,10220,10220,0
|
|
20240308,173100,48737200,10220,10220,10220,10220,0
|
|
20240308,173000,48737200,10220,10220,10220,10220,0
|
|
20240308,172900,48737200,10220,10220,10220,10220,0
|
|
20240308,172800,48737200,10220,10220,10220,10220,0
|
|
20240308,172700,48737200,10220,10220,10220,10220,0
|
|
20240308,172600,48737200,10220,10220,10220,10220,0
|
|
20240308,172500,48737200,10220,10220,10220,10220,0
|
|
20240308,172400,48737200,10220,10220,10220,10220,0
|
|
20240308,172300,48737200,10220,10220,10220,10220,0
|
|
20240308,172200,48737200,10220,10220,10220,10220,0
|
|
20240308,172100,48737200,10220,10220,10220,10220,0
|
|
20240308,172000,48737200,10220,10220,10220,10220,0
|
|
20240308,171900,48737200,10220,10220,10220,10220,0
|
|
20240308,171800,48737200,10220,10220,10220,10220,0
|
|
20240308,171700,48737200,10220,10220,10220,10220,0
|
|
20240308,171600,48737200,10220,10220,10220,10220,0
|
|
20240308,171500,48737200,10220,10220,10220,10220,0
|
|
20240308,171400,48737200,10220,10220,10220,10220,0
|
|
20240308,171300,48737200,10220,10220,10220,10220,0
|
|
20240308,171200,48737200,10220,10220,10220,10220,0
|
|
20240308,171100,48737200,10220,10220,10220,10220,0
|
|
20240308,171000,48737200,10220,10220,10220,10220,0
|
|
20240308,170900,48737200,10220,10220,10220,10220,0
|
|
20240308,170800,48737200,10220,10220,10220,10220,0
|
|
20240308,170700,48737200,10220,10220,10220,10220,268
|
|
20240308,170600,48737200,10220,10220,10220,10220,0
|
|
20240308,170500,48737200,10220,10220,10220,10220,0
|
|
20240308,170400,48737200,10220,10220,10220,10220,0
|
|
20240308,170300,48737200,10220,10220,10220,10220,0
|
|
20240308,170200,48737200,10220,10220,10220,10220,0
|
|
20240308,170100,48737200,10220,10220,10220,10220,0
|
|
20240308,170000,48737200,10220,10220,10220,10220,0
|
|
20240308,165900,48737200,10220,10220,10220,10220,0
|
|
20240308,165800,48737200,10220,10220,10220,10220,0
|
|
20240308,165700,48737200,10220,10220,10220,10220,0
|
|
20240308,165600,48737200,10220,10220,10220,10220,0
|
|
20240308,165500,48737200,10220,10220,10220,10220,0
|
|
20240308,165400,48737200,10220,10220,10220,10220,0
|
|
20240308,165300,48737200,10220,10220,10220,10220,0
|
|
20240308,165200,48737200,10220,10220,10220,10220,0
|
|
20240308,165100,48737200,10220,10220,10220,10220,0
|
|
20240308,165000,48737200,10220,10220,10220,10220,0
|
|
20240308,164900,48737200,10220,10220,10220,10220,0
|
|
20240308,164800,48737200,10220,10220,10220,10220,0
|
|
20240308,164700,48737200,10220,10220,10220,10220,0
|
|
20240308,164600,48737200,10220,10220,10220,10220,0
|
|
20240308,164500,48737200,10220,10220,10220,10220,0
|
|
20240308,164400,48737200,10220,10220,10220,10220,0
|
|
20240308,164300,48737200,10220,10220,10220,10220,0
|
|
20240308,164200,48737200,10220,10220,10220,10220,0
|
|
20240308,164100,48737200,10220,10220,10220,10220,0
|
|
20240308,164000,48737200,10220,10220,10220,10220,0
|
|
20240308,163900,48737200,10220,10220,10220,10220,0
|
|
20240308,163800,48737200,10220,10220,10220,10220,0
|
|
20240308,163700,48737200,10220,10220,10220,10220,268
|
|
20240308,163600,48737200,10220,10220,10220,10220,0
|
|
20240308,163500,48737200,10220,10220,10220,10220,0
|
|
20240308,163400,48737200,10220,10220,10220,10220,0
|
|
20240308,163300,48737200,10220,10220,10220,10220,0
|
|
20240308,163200,48737200,10220,10220,10220,10220,0
|
|
20240308,163100,48737200,10220,10220,10220,10220,0
|
|
20240308,163000,48737200,10220,10220,10220,10220,0
|
|
20240308,162900,48737200,10220,10220,10220,10220,0
|
|
20240308,162800,48737200,10220,10220,10220,10220,0
|
|
20240308,162700,48737200,10220,10220,10220,10220,0
|
|
20240308,162600,48737200,10220,10220,10220,10220,0
|
|
20240308,162500,48737200,10220,10220,10220,10220,0
|
|
20240308,162400,48737200,10220,10220,10220,10220,0
|
|
20240308,162300,48737200,10220,10220,10220,10220,0
|
|
20240308,162200,48737200,10220,10220,10220,10220,0
|
|
20240308,162100,48737200,10220,10220,10220,10220,0
|
|
20240308,162000,48737200,10220,10220,10220,10220,0
|
|
20240308,161900,48737200,10220,10220,10220,10220,0
|
|
20240308,161800,48737200,10220,10220,10220,10220,0
|
|
20240308,161700,48737200,10220,10220,10220,10220,0
|
|
20240308,161600,48737200,10220,10220,10220,10220,0
|
|
20240308,161500,48737200,10220,10220,10220,10220,0
|
|
20240308,161400,48737200,10220,10220,10220,10220,0
|
|
20240308,161300,48737200,10220,10220,10220,10220,0
|
|
20240308,161200,48737200,10220,10220,10220,10220,0
|
|
20240308,161100,48737200,10220,10220,10220,10220,0
|
|
20240308,161000,48737200,10220,10220,10220,10220,0
|
|
20240308,160900,48737200,10220,10220,10220,10220,0
|
|
20240308,160800,48737200,10220,10220,10220,10220,0
|
|
20240308,160700,48737200,10220,10220,10220,10220,268
|
|
20240308,160600,48737200,10220,10220,10220,10220,0
|
|
20240308,160500,48737200,10220,10220,10220,10220,0
|
|
20240308,160400,48737200,10220,10220,10220,10220,0
|
|
20240308,160300,48737200,10220,10220,10220,10220,0
|
|
20240308,160200,48737200,10220,10220,10220,10220,0
|
|
20240308,160100,48737200,10220,10220,10220,10220,0
|
|
20240308,160000,48737200,10220,10220,10220,10220,0
|
|
20240308,155900,48737200,10220,10220,10220,10220,0
|
|
20240308,155800,48737200,10220,10220,10220,10220,0
|
|
20240308,155700,48737200,10220,10220,10220,10220,0
|
|
20240308,155600,48737200,10220,10220,10220,10220,0
|
|
20240308,155500,48737200,10220,10220,10220,10220,0
|
|
20240308,155400,48737200,10220,10220,10220,10220,0
|
|
20240308,155300,48737200,10220,10220,10220,10220,0
|
|
20240308,155200,48737200,10220,10220,10220,10220,0
|
|
20240308,155100,48737200,10220,10220,10220,10220,0
|
|
20240308,155000,48737200,10220,10220,10220,10220,0
|
|
20240308,154900,48737200,10220,10220,10220,10220,0
|
|
20240308,154800,48737200,10220,10220,10220,10220,0
|
|
20240308,154700,48737200,10220,10220,10220,10220,0
|
|
20240308,154600,48737200,10220,10220,10220,10220,0
|
|
20240308,154500,48737200,10220,10220,10220,10220,0
|
|
20240308,154400,48737200,10220,10220,10220,10220,0
|
|
20240308,154300,48737200,10220,10220,10220,10220,0
|
|
20240308,154200,48737200,10220,10220,10220,10220,0
|
|
20240308,154100,48737200,10220,10220,10220,10220,0
|
|
20240308,154000,48737200,10220,10220,10220,10220,0
|
|
20240308,153900,48737200,10220,10220,10220,10220,0
|
|
20240308,153800,48737200,10220,10220,10220,10220,0
|
|
20240308,153700,48737200,10220,10220,10220,10220,268
|
|
20240308,153600,48737200,10220,10220,10220,10220,0
|
|
20240308,153500,48737200,10220,10220,10220,10220,0
|
|
20240308,153400,48737200,10220,10220,10220,10220,0
|
|
20240308,153300,48737200,10220,10220,10220,10220,0
|
|
20240308,153200,48737200,10220,10220,10220,10220,0
|
|
20240308,153100,48737200,10220,10220,10220,10220,0
|
|
20240308,153000,48737200,10220,10220,10220,10220,268
|
|
20240308,152900,45998240,10140,10140,10140,10140,0
|
|
20240308,152800,45998240,10140,10140,10140,10140,0
|
|
20240308,152700,45998240,10140,10140,10140,10140,0
|
|
20240308,152600,45998240,10140,10140,10140,10140,0
|
|
20240308,152500,45998240,10140,10140,10140,10140,0
|
|
20240308,152400,45998240,10140,10140,10140,10140,0
|
|
20240308,152300,45998240,10140,10140,10140,10140,0
|
|
20240308,152200,45998240,10140,10140,10140,10140,0
|
|
20240308,152100,45998240,10140,10140,10140,10140,0
|
|
20240308,152000,45998240,10140,10140,10140,10140,0
|
|
20240308,151900,45998240,10140,10140,10140,10140,0
|
|
20240308,151800,45998240,10140,10180,10180,10140,563
|
|
20240308,151700,40278040,10180,10200,10200,10180,148
|
|
20240308,151600,38769960,10200,10200,10200,10200,2
|
|
20240308,151500,38749560,10210,10210,10210,10210,35
|
|
20240308,151400,38392210,10220,10220,10220,10220,0
|
|
20240308,151300,38392210,10220,10220,10220,10220,0
|
|
20240308,151200,38392210,10220,10220,10220,10220,0
|
|
20240308,151100,38392210,10220,10220,10220,10220,3
|
|
20240308,151000,38361550,10230,10230,10230,10230,0
|
|
20240308,150900,38361550,10230,10230,10230,10230,0
|
|
20240308,150800,38361550,10230,10230,10230,10230,0
|
|
20240308,150700,38361550,10230,10230,10230,10230,0
|
|
20240308,150600,38361550,10230,10230,10230,10230,0
|
|
20240308,150500,38361550,10230,10230,10230,10230,0
|
|
20240308,150400,38361550,10230,10230,10230,10230,0
|
|
20240308,150300,38361550,10230,10230,10230,10230,0
|
|
20240308,150200,38361550,10230,10230,10230,10230,0
|
|
20240308,150100,38361550,10230,10230,10230,10230,0
|
|
20240308,150000,38361550,10230,10230,10230,10230,0
|
|
20240308,145900,38361550,10230,10230,10230,10230,0
|
|
20240308,145800,38361550,10230,10230,10230,10230,0
|
|
20240308,145700,38361550,10230,10230,10230,10230,0
|
|
20240308,145600,38361550,10230,10230,10230,10230,0
|
|
20240308,145500,38361550,10230,10220,10230,10220,12
|
|
20240308,145400,38238810,10220,10220,10220,10220,0
|
|
20240308,145300,38238810,10220,10220,10220,10220,0
|
|
20240308,145200,38238810,10220,10220,10220,10220,0
|
|
20240308,145100,38238810,10220,10220,10220,10220,10
|
|
20240308,145000,38136610,10210,10210,10210,10210,0
|
|
20240308,144900,38136610,10210,10210,10210,10210,0
|
|
20240308,144800,38136610,10210,10210,10210,10210,0
|
|
20240308,144700,38136610,10210,10210,10210,10210,0
|
|
20240308,144600,38136610,10210,10210,10210,10210,90
|
|
20240308,144500,37217710,10230,10230,10230,10230,0
|
|
20240308,144400,37217710,10230,10230,10230,10230,0
|
|
20240308,144300,37217710,10230,10230,10230,10230,0
|
|
20240308,144200,37217710,10230,10220,10230,10220,66
|
|
20240308,144100,36543180,10230,10230,10230,10230,0
|
|
20240308,144000,36543180,10230,10230,10230,10230,25
|
|
20240308,143900,36287430,10230,10230,10230,10230,0
|
|
20240308,143800,36287430,10230,10230,10230,10230,0
|
|
20240308,143700,36287430,10230,10230,10230,10230,0
|
|
20240308,143600,36287430,10230,10230,10230,10230,0
|
|
20240308,143500,36287430,10230,10230,10230,10230,0
|
|
20240308,143400,36287430,10230,10230,10230,10230,0
|
|
20240308,143300,36287430,10230,10230,10230,10230,0
|
|
20240308,143200,36287430,10230,10230,10230,10230,0
|
|
20240308,143100,36287430,10230,10230,10230,10230,1
|
|
20240308,143000,36277200,10220,10220,10220,10220,34
|
|
20240308,142900,35929720,10230,10230,10230,10230,0
|
|
20240308,142800,35929720,10230,10230,10230,10230,0
|
|
20240308,142700,35929720,10230,10230,10230,10230,0
|
|
20240308,142600,35929720,10230,10230,10230,10230,0
|
|
20240308,142500,35929720,10230,10230,10230,10230,0
|
|
20240308,142400,35929720,10230,10230,10230,10230,0
|
|
20240308,142300,35929720,10230,10230,10230,10230,0
|
|
20240308,142200,35929720,10230,10230,10230,10230,0
|
|
20240308,142100,35929720,10230,10230,10230,10230,0
|
|
20240308,142000,35929720,10230,10230,10230,10230,0
|
|
20240308,141900,35929720,10230,10230,10230,10230,0
|
|
20240308,141800,35929720,10230,10230,10230,10230,0
|
|
20240308,141700,35929720,10230,10230,10230,10230,0
|
|
20240308,141600,35929720,10230,10230,10230,10230,0
|
|
20240308,141500,35929720,10230,10230,10230,10230,0
|
|
20240308,141400,35929720,10230,10230,10230,10230,0
|
|
20240308,141300,35929720,10230,10230,10230,10230,0
|
|
20240308,141200,35929720,10230,10230,10230,10230,0
|
|
20240308,141100,35929720,10230,10230,10230,10230,0
|
|
20240308,141000,35929720,10230,10230,10230,10230,0
|
|
20240308,140900,35929720,10230,10230,10230,10230,0
|
|
20240308,140800,35929720,10230,10230,10230,10230,0
|
|
20240308,140700,35929720,10230,10230,10230,10230,0
|
|
20240308,140600,35929720,10230,10220,10230,10220,101
|
|
20240308,140500,34897490,10230,10230,10230,10230,0
|
|
20240308,140400,34897490,10230,10210,10230,10210,2
|
|
20240308,140300,34877050,10220,10210,10220,10210,100
|
|
20240308,140200,33856040,10210,10210,10210,10210,0
|
|
20240308,140100,33856040,10210,10210,10210,10210,0
|
|
20240308,140000,33856040,10210,10210,10220,10210,11
|
|
20240308,135900,33743640,10230,10210,10230,10210,2
|
|
20240308,135800,33723200,10210,10210,10210,10210,5
|
|
20240308,135700,33672150,10210,10210,10210,10210,0
|
|
20240308,135600,33672150,10210,10210,10210,10210,0
|
|
20240308,135500,33672150,10210,10210,10210,10210,0
|
|
20240308,135400,33672150,10210,10220,10230,10210,120
|
|
20240308,135300,32446680,10220,10220,10220,10220,75
|
|
20240308,135200,31680180,10220,10220,10220,10220,0
|
|
20240308,135100,31680180,10220,10220,10220,10220,0
|
|
20240308,135000,31680180,10220,10220,10220,10220,0
|
|
20240308,134900,31680180,10220,10220,10220,10220,0
|
|
20240308,134800,31680180,10220,10220,10220,10220,0
|
|
20240308,134700,31680180,10220,10220,10220,10220,0
|
|
20240308,134600,31680180,10220,10220,10220,10220,0
|
|
20240308,134500,31680180,10220,10220,10220,10220,0
|
|
20240308,134400,31680180,10220,10220,10220,10220,0
|
|
20240308,134300,31680180,10220,10220,10220,10220,0
|
|
20240308,134200,31680180,10220,10220,10220,10220,0
|
|
20240308,134100,31680180,10220,10220,10220,10220,0
|
|
20240308,134000,31680180,10220,10220,10220,10220,0
|
|
20240308,133900,31680180,10220,10220,10220,10220,5
|
|
20240308,133800,31629080,10220,10220,10220,10220,0
|
|
20240308,133700,31629080,10220,10220,10220,10220,0
|
|
20240308,133600,31629080,10220,10220,10220,10220,0
|
|
20240308,133500,31629080,10220,10220,10220,10220,0
|
|
20240308,133400,31629080,10220,10220,10220,10220,0
|
|
20240308,133300,31629080,10220,10220,10220,10220,0
|
|
20240308,133200,31629080,10220,10220,10220,10220,100
|
|
20240308,133100,30607080,10220,10220,10220,10220,1
|
|
20240308,133000,30596860,10220,10220,10220,10220,0
|
|
20240308,132900,30596860,10220,10220,10220,10220,0
|
|
20240308,132800,30596860,10220,10220,10220,10220,0
|
|
20240308,132700,30596860,10220,10220,10220,10220,4
|
|
20240308,132600,30555980,10210,10210,10210,10210,0
|
|
20240308,132500,30555980,10210,10210,10210,10210,0
|
|
20240308,132400,30555980,10210,10210,10210,10210,0
|
|
20240308,132300,30555980,10210,10210,10210,10210,0
|
|
20240308,132200,30555980,10210,10210,10210,10210,0
|
|
20240308,132100,30555980,10210,10210,10210,10210,0
|
|
20240308,132000,30555980,10210,10210,10210,10210,0
|
|
20240308,131900,30555980,10210,10210,10210,10210,0
|
|
20240308,131800,30555980,10210,10210,10210,10210,0
|
|
20240308,131700,30555980,10210,10210,10210,10210,0
|
|
20240308,131600,30555980,10210,10210,10210,10210,0
|
|
20240308,131500,30555980,10210,10210,10210,10210,0
|
|
20240308,131400,30555980,10210,10210,10210,10210,0
|
|
20240308,131300,30555980,10210,10210,10210,10210,0
|
|
20240308,131200,30555980,10210,10210,10210,10210,0
|
|
20240308,131100,30555980,10210,10210,10210,10210,0
|
|
20240308,131000,30555980,10210,10210,10210,10210,0
|
|
20240308,130900,30555980,10210,10210,10210,10210,0
|
|
20240308,130800,30555980,10210,10210,10210,10210,0
|
|
20240308,130700,30555980,10210,10210,10210,10210,0
|
|
20240308,130600,30555980,10210,10210,10210,10210,0
|
|
20240308,130500,30555980,10210,10210,10210,10210,0
|
|
20240308,130400,30555980,10210,10210,10210,10210,0
|
|
20240308,130300,30555980,10210,10210,10210,10210,0
|
|
20240308,130200,30555980,10210,10210,10210,10210,0
|
|
20240308,130100,30555980,10210,10210,10210,10210,0
|
|
20240308,130000,30555980,10210,10210,10210,10210,0
|
|
20240308,125900,30555980,10210,10210,10210,10210,0
|
|
20240308,125800,30555980,10210,10210,10210,10210,0
|
|
20240308,125700,30555980,10210,10210,10210,10210,0
|
|
20240308,125600,30555980,10210,10210,10210,10210,0
|
|
20240308,125500,30555980,10210,10210,10210,10210,0
|
|
20240308,125400,30555980,10210,10210,10210,10210,0
|
|
20240308,125300,30555980,10210,10210,10210,10210,0
|
|
20240308,125200,30555980,10210,10210,10210,10210,1
|
|
20240308,125100,30545770,10220,10210,10220,10210,180
|
|
20240308,125000,28707950,10220,10210,10220,10210,2
|
|
20240308,124900,28687520,10220,10220,10220,10220,0
|
|
20240308,124800,28687520,10220,10220,10220,10220,0
|
|
20240308,124700,28687520,10220,10220,10220,10220,0
|
|
20240308,124600,28687520,10220,10220,10220,10220,0
|
|
20240308,124500,28687520,10220,10220,10220,10220,0
|
|
20240308,124400,28687520,10220,10220,10220,10220,0
|
|
20240308,124300,28687520,10220,10220,10220,10220,0
|
|
20240308,124200,28687520,10220,10220,10220,10220,0
|
|
20240308,124100,28687520,10220,10210,10220,10210,2
|
|
20240308,124000,28667090,10220,10220,10220,10220,0
|
|
20240308,123900,28667090,10220,10220,10220,10220,0
|
|
20240308,123800,28667090,10220,10220,10220,10220,0
|
|
20240308,123700,28667090,10220,10220,10220,10220,0
|
|
20240308,123600,28667090,10220,10220,10220,10220,0
|
|
20240308,123500,28667090,10220,10220,10220,10220,0
|
|
20240308,123400,28667090,10220,10220,10220,10220,0
|
|
20240308,123300,28667090,10220,10210,10220,10210,10
|
|
20240308,123200,28564970,10210,10210,10210,10210,0
|
|
20240308,123100,28564970,10210,10210,10210,10210,0
|
|
20240308,123000,28564970,10210,10210,10210,10210,0
|
|
20240308,122900,28564970,10210,10210,10210,10210,0
|
|
20240308,122800,28564970,10210,10210,10210,10210,1
|
|
20240308,122700,28554760,10220,10200,10220,10200,2
|
|
20240308,122600,28534340,10220,10220,10220,10220,0
|
|
20240308,122500,28534340,10220,10200,10220,10200,2
|
|
20240308,122400,28513920,10200,10200,10200,10200,0
|
|
20240308,122300,28513920,10200,10200,10200,10200,0
|
|
20240308,122200,28513920,10200,10200,10200,10200,0
|
|
20240308,122100,28513920,10200,10200,10200,10200,2
|
|
20240308,122000,28493520,10180,10180,10180,10180,0
|
|
20240308,121900,28493520,10180,10180,10180,10180,0
|
|
20240308,121800,28493520,10180,10180,10180,10180,0
|
|
20240308,121700,28493520,10180,10180,10180,10180,0
|
|
20240308,121600,28493520,10180,10180,10180,10180,0
|
|
20240308,121500,28493520,10180,10220,10220,10180,66
|
|
20240308,121400,27821600,10190,10190,10190,10190,20
|
|
20240308,121300,27617800,10180,10180,10180,10180,0
|
|
20240308,121200,27617800,10180,10180,10180,10180,1
|
|
20240308,121100,27607620,10180,10180,10180,10180,0
|
|
20240308,121000,27607620,10180,10180,10180,10180,0
|
|
20240308,120900,27607620,10180,10180,10180,10180,1
|
|
20240308,120800,27597440,10180,10180,10180,10180,1
|
|
20240308,120700,27587260,10180,10180,10180,10180,1
|
|
20240308,120600,27577080,10180,10180,10180,10180,76
|
|
20240308,120500,26803400,10180,10180,10180,10180,0
|
|
20240308,120400,26803400,10180,10180,10180,10180,0
|
|
20240308,120300,26803400,10180,10180,10180,10180,1
|
|
20240308,120200,26793220,10180,10180,10180,10180,1
|
|
20240308,120100,26783040,10190,10190,10190,10190,5
|
|
20240308,120000,26732090,10190,10190,10190,10190,20
|
|
20240308,115900,26528290,10180,10180,10180,10180,1
|
|
20240308,115800,26518110,10190,10190,10190,10190,0
|
|
20240308,115700,26518110,10190,10190,10190,10190,0
|
|
20240308,115600,26518110,10190,10190,10220,10190,11
|
|
20240308,115500,26405870,10220,10190,10230,10190,10
|
|
20240308,115400,26303810,10220,10190,10220,10190,10
|
|
20240308,115300,26201760,10220,10220,10230,10190,11
|
|
20240308,115200,26089470,10190,10190,10220,10190,7
|
|
20240308,115100,26018050,10220,10220,10220,10220,0
|
|
20240308,115000,26018050,10220,10220,10220,10220,0
|
|
20240308,114900,26018050,10220,10180,10220,10180,2
|
|
20240308,114800,25997650,10220,10180,10230,10180,14
|
|
20240308,114700,25854680,10220,10220,10220,10220,0
|
|
20240308,114600,25854680,10220,10220,10220,10220,0
|
|
20240308,114500,25854680,10220,10190,10220,10190,4
|
|
20240308,114400,25813860,10220,10220,10220,10220,1
|
|
20240308,114300,25803640,10170,10170,10170,10170,0
|
|
20240308,114200,25803640,10170,10170,10170,10170,0
|
|
20240308,114100,25803640,10170,10170,10170,10170,0
|
|
20240308,114000,25803640,10170,10170,10170,10170,0
|
|
20240308,113900,25803640,10170,10170,10170,10170,0
|
|
20240308,113800,25803640,10170,10170,10170,10170,1
|
|
20240308,113700,25793470,10230,10170,10230,10170,10
|
|
20240308,113600,25691500,10220,10210,10220,10170,9
|
|
20240308,113500,25599730,10170,10220,10220,10170,8
|
|
20240308,113400,25518170,10170,10170,10220,10170,9
|
|
20240308,113300,25426440,10220,10220,10220,10170,9
|
|
20240308,113200,25334660,10170,10170,10220,10170,11
|
|
20240308,113100,25222540,10220,10170,10220,10170,19
|
|
20240308,113000,25028610,10210,10170,10210,10170,4
|
|
20240308,112900,24987850,10210,10170,10210,10170,2
|
|
20240308,112800,24967470,10210,10170,10210,10170,4
|
|
20240308,112700,24926710,10220,10170,10230,10170,4
|
|
20240308,112600,24885920,10230,10170,10230,10170,2
|
|
20240308,112500,24865520,10220,10170,10220,10170,2
|
|
20240308,112400,24845130,10220,10170,10220,10170,2
|
|
20240308,112300,24824740,10220,10220,10220,10220,0
|
|
20240308,112200,24824740,10220,10220,10220,10220,0
|
|
20240308,112100,24824740,10220,10160,10220,10160,23
|
|
20240308,112000,24591000,10150,10150,10150,10150,0
|
|
20240308,111900,24591000,10150,10150,10150,10150,0
|
|
20240308,111800,24591000,10150,10150,10150,10150,0
|
|
20240308,111700,24591000,10150,10150,10150,10150,0
|
|
20240308,111600,24591000,10150,10150,10150,10150,96
|
|
20240308,111500,23616600,10210,10150,10210,10150,47
|
|
20240308,111400,23139010,10210,10210,10210,10210,0
|
|
20240308,111300,23139010,10210,10210,10210,10210,1
|
|
20240308,111200,23128800,10140,10140,10140,10140,0
|
|
20240308,111100,23128800,10140,10220,10220,10140,2
|
|
20240308,111000,23108440,10140,10140,10140,10140,0
|
|
20240308,110900,23108440,10140,10140,10140,10140,0
|
|
20240308,110800,23108440,10140,10140,10140,10140,0
|
|
20240308,110700,23108440,10140,10140,10140,10140,0
|
|
20240308,110600,23108440,10140,10140,10140,10140,0
|
|
20240308,110500,23108440,10140,10140,10140,10140,0
|
|
20240308,110400,23108440,10140,10140,10140,10140,60
|
|
20240308,110300,22500040,10130,10130,10130,10130,0
|
|
20240308,110200,22500040,10130,10130,10130,10130,0
|
|
20240308,110100,22500040,10130,10130,10130,10130,0
|
|
20240308,110000,22500040,10130,10130,10130,10130,0
|
|
20240308,105900,22500040,10130,10130,10130,10130,0
|
|
20240308,105800,22500040,10130,10130,10130,10130,1
|
|
20240308,105700,22489910,10140,10130,10140,10130,2
|
|
20240308,105600,22469640,10120,10120,10120,10120,0
|
|
20240308,105500,22469640,10120,10120,10120,10120,0
|
|
20240308,105400,22469640,10120,10120,10120,10120,0
|
|
20240308,105300,22469640,10120,10120,10120,10120,100
|
|
20240308,105200,21457640,10140,10140,10140,10140,0
|
|
20240308,105100,21457640,10140,10140,10140,10140,0
|
|
20240308,105000,21457640,10140,10140,10140,10140,1
|
|
20240308,104900,21447500,10140,10140,10140,10140,1
|
|
20240308,104800,21437360,10140,10140,10140,10140,0
|
|
20240308,104700,21437360,10140,10140,10140,10140,0
|
|
20240308,104600,21437360,10140,10140,10140,10140,0
|
|
20240308,104500,21437360,10140,10120,10140,10120,8
|
|
20240308,104400,21356380,10120,10120,10120,10120,200
|
|
20240308,104300,19332380,10120,10120,10120,10120,0
|
|
20240308,104200,19332380,10120,10120,10120,10120,0
|
|
20240308,104100,19332380,10120,10120,10120,10120,0
|
|
20240308,104000,19332380,10120,10120,10120,10120,0
|
|
20240308,103900,19332380,10120,10120,10120,10120,0
|
|
20240308,103800,19332380,10120,10130,10130,10120,411
|
|
20240308,103700,15169160,10140,10140,10140,10140,1
|
|
20240308,103600,15159020,10130,10130,10130,10130,0
|
|
20240308,103500,15159020,10130,10130,10130,10130,0
|
|
20240308,103400,15159020,10130,10130,10130,10130,0
|
|
20240308,103300,15159020,10130,10130,10130,10130,0
|
|
20240308,103200,15159020,10130,10130,10130,10130,0
|
|
20240308,103100,15159020,10130,10130,10130,10130,0
|
|
20240308,103000,15159020,10130,10130,10130,10130,0
|
|
20240308,102900,15159020,10130,10130,10130,10130,0
|
|
20240308,102800,15159020,10130,10130,10130,10130,0
|
|
20240308,102700,15159020,10130,10130,10130,10130,0
|
|
20240308,102600,15159020,10130,10130,10130,10130,0
|
|
20240308,102500,15159020,10130,10130,10130,10130,0
|
|
20240308,102400,15159020,10130,10130,10130,10130,0
|
|
20240308,102300,15159020,10130,10130,10130,10130,0
|
|
20240308,102200,15159020,10130,10130,10130,10130,0
|
|
20240308,102100,15159020,10130,10130,10130,10130,0
|
|
20240308,102000,15159020,10130,10130,10130,10130,0
|
|
20240308,101900,15159020,10130,10130,10130,10130,2
|
|
20240308,101800,15138760,10130,10130,10130,10130,0
|
|
20240308,101700,15138760,10130,10130,10130,10130,72
|
|
20240308,101600,14409400,10130,10130,10130,10130,0
|
|
20240308,101500,14409400,10130,10130,10130,10130,0
|
|
20240308,101400,14409400,10130,10130,10130,10130,0
|
|
20240308,101300,14409400,10130,10150,10150,10130,146
|
|
20240308,101200,12928140,10150,10150,10150,10150,0
|
|
20240308,101100,12928140,10150,10150,10150,10150,23
|
|
20240308,101000,12694690,10200,10200,10200,10200,0
|
|
20240308,100900,12694690,10200,10200,10200,10200,0
|
|
20240308,100800,12694690,10200,10200,10200,10200,0
|
|
20240308,100700,12694690,10200,10200,10200,10200,0
|
|
20240308,100600,12694690,10200,10200,10200,10200,0
|
|
20240308,100500,12694690,10200,10160,10200,10160,8
|
|
20240308,100400,12613310,10200,10200,10200,10200,0
|
|
20240308,100300,12613310,10200,10200,10200,10200,0
|
|
20240308,100200,12613310,10200,10200,10200,10200,0
|
|
20240308,100100,12613310,10200,10200,10200,10200,0
|
|
20240308,100000,12613310,10200,10160,10200,10160,2
|
|
20240308,095900,12592950,10150,10150,10150,10150,0
|
|
20240308,095800,12592950,10150,10150,10150,10150,0
|
|
20240308,095700,12592950,10150,10150,10150,10150,0
|
|
20240308,095600,12592950,10150,10150,10150,10150,0
|
|
20240308,095500,12592950,10150,10150,10150,10150,0
|
|
20240308,095400,12592950,10150,10150,10150,10150,0
|
|
20240308,095300,12592950,10150,10150,10150,10150,0
|
|
20240308,095200,12592950,10150,10150,10150,10150,0
|
|
20240308,095100,12592950,10150,10150,10150,10150,0
|
|
20240308,095000,12592950,10150,10150,10150,10150,6
|
|
20240308,094900,12532050,10150,10150,10150,10150,5
|
|
20240308,094800,12481300,10150,10140,10150,10140,158
|
|
20240308,094700,10877610,10140,10140,10140,10140,0
|
|
20240308,094600,10877610,10140,10140,10140,10140,0
|
|
20240308,094500,10877610,10140,10140,10140,10140,0
|
|
20240308,094400,10877610,10140,10140,10140,10140,0
|
|
20240308,094300,10877610,10140,10140,10140,10140,0
|
|
20240308,094200,10877610,10140,10140,10140,10140,0
|
|
20240308,094100,10877610,10140,10140,10140,10140,0
|
|
20240308,094000,10877610,10140,10140,10140,10140,0
|
|
20240308,093900,10877610,10140,10140,10140,10140,1
|
|
20240308,093800,10867470,10150,10150,10150,10150,0
|
|
20240308,093700,10867470,10150,10150,10150,10150,0
|
|
20240308,093600,10867470,10150,10150,10150,10150,20
|
|
20240308,093500,10664470,10150,10160,10160,10150,11
|
|
20240308,093400,10552720,10160,10170,10170,10160,4
|
|
20240308,093300,10512060,10180,10180,10180,10180,1
|
|
20240308,093200,10501880,10190,10190,10190,10190,1
|
|
20240308,093100,10491690,10190,10190,10190,10190,0
|
|
20240308,093000,10491690,10190,10190,10200,10190,4
|
|
20240308,092900,10450920,10200,10200,10200,10200,0
|
|
20240308,092800,10450920,10200,10200,10200,10200,0
|
|
20240308,092700,10450920,10200,10200,10200,10200,1
|
|
20240308,092600,10440720,10190,10190,10190,10190,0
|
|
20240308,092500,10440720,10190,10190,10190,10190,0
|
|
20240308,092400,10440720,10190,10190,10190,10190,1
|
|
20240308,092300,10430530,10200,10200,10200,10200,0
|
|
20240308,092200,10430530,10200,10200,10200,10200,0
|
|
20240308,092100,10430530,10200,10200,10200,10200,0
|
|
20240308,092000,10430530,10200,10200,10200,10200,0
|
|
20240308,091900,10430530,10200,10200,10200,10200,0
|
|
20240308,091800,10430530,10200,10200,10200,10200,1
|
|
20240308,091700,10420330,10200,10200,10200,10200,3
|
|
20240308,091600,10389730,10200,10210,10210,10200,11
|
|
20240308,091500,10277520,10200,10200,10200,10200,1
|
|
20240308,091400,10267320,10200,10200,10200,10200,1
|
|
20240308,091300,10257120,10200,10210,10210,10170,33
|
|
20240308,091200,9920470,10170,10170,10170,10170,0
|
|
20240308,091100,9920470,10170,10170,10170,10170,10
|
|
20240308,091000,9818770,10170,10170,10170,10170,0
|
|
20240308,090900,9818770,10170,10170,10170,10170,0
|
|
20240308,090800,9818770,10170,10170,10170,10170,0
|
|
20240308,090700,9818770,10170,10170,10170,10170,0
|
|
20240308,090600,9818770,10170,10170,10170,10170,0
|
|
20240308,090500,9818770,10170,10170,10170,10170,0
|
|
20240308,090400,9818770,10170,10170,10170,10170,0
|
|
20240308,090300,9818770,10170,10170,10170,10170,0
|
|
20240308,090200,9818770,10170,10180,10180,10170,275
|
|
20240308,090100,7020910,10190,10190,10190,10190,650
|
|
20240308,090000,397410,10190,10190,10190,10190,39
|