578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,183500,113336700,10050,10050,10050,10050,1010
|
|
20240326,183400,113336700,10050,10050,10050,10050,0
|
|
20240326,183300,113336700,10050,10050,10050,10050,0
|
|
20240326,183200,113336700,10050,10050,10050,10050,0
|
|
20240326,183100,113336700,10050,10050,10050,10050,0
|
|
20240326,183000,113336700,10050,10050,10050,10050,0
|
|
20240326,182900,113336700,10050,10050,10050,10050,0
|
|
20240326,182800,113336700,10050,10050,10050,10050,0
|
|
20240326,182700,113336700,10050,10050,10050,10050,0
|
|
20240326,182600,113336700,10050,10050,10050,10050,0
|
|
20240326,182500,113336700,10050,10050,10050,10050,0
|
|
20240326,182400,113336700,10050,10050,10050,10050,0
|
|
20240326,182300,113336700,10050,10050,10050,10050,0
|
|
20240326,182200,113336700,10050,10050,10050,10050,0
|
|
20240326,182100,113336700,10050,10050,10050,10050,0
|
|
20240326,182000,113336700,10050,10050,10050,10050,0
|
|
20240326,181900,113336700,10050,10050,10050,10050,0
|
|
20240326,181800,113336700,10050,10050,10050,10050,0
|
|
20240326,181700,113336700,10050,10050,10050,10050,0
|
|
20240326,181600,113336700,10050,10050,10050,10050,0
|
|
20240326,181500,113336700,10050,10050,10050,10050,0
|
|
20240326,181400,113336700,10050,10050,10050,10050,0
|
|
20240326,181300,113336700,10050,10050,10050,10050,0
|
|
20240326,181200,113336700,10050,10050,10050,10050,0
|
|
20240326,181100,113336700,10050,10050,10050,10050,0
|
|
20240326,181000,113336700,10050,10050,10050,10050,0
|
|
20240326,180900,113336700,10050,10050,10050,10050,0
|
|
20240326,180800,113336700,10050,10050,10050,10050,0
|
|
20240326,180700,113336700,10050,10050,10050,10050,0
|
|
20240326,180600,113336700,10050,10050,10050,10050,0
|
|
20240326,180500,113336700,10050,10050,10050,10050,1010
|
|
20240326,180400,113336700,10050,10050,10050,10050,0
|
|
20240326,180300,113336700,10050,10050,10050,10050,0
|
|
20240326,180200,113336700,10050,10050,10050,10050,0
|
|
20240326,180100,113336700,10050,10050,10050,10050,0
|
|
20240326,180000,113336700,10050,10050,10050,10050,0
|
|
20240326,175900,113336700,10050,10050,10050,10050,0
|
|
20240326,175800,113336700,10050,10050,10050,10050,0
|
|
20240326,175700,113336700,10050,10050,10050,10050,0
|
|
20240326,175600,113336700,10050,10050,10050,10050,0
|
|
20240326,175500,113336700,10050,10050,10050,10050,0
|
|
20240326,175400,113336700,10050,10050,10050,10050,0
|
|
20240326,175300,113336700,10050,10050,10050,10050,0
|
|
20240326,175200,113336700,10050,10050,10050,10050,0
|
|
20240326,175100,113336700,10050,10050,10050,10050,0
|
|
20240326,175000,113336700,10050,10050,10050,10050,0
|
|
20240326,174900,113336700,10050,10050,10050,10050,0
|
|
20240326,174800,113336700,10050,10050,10050,10050,0
|
|
20240326,174700,113336700,10050,10050,10050,10050,0
|
|
20240326,174600,113336700,10050,10050,10050,10050,0
|
|
20240326,174500,113336700,10050,10050,10050,10050,0
|
|
20240326,174400,113336700,10050,10050,10050,10050,0
|
|
20240326,174300,113336700,10050,10050,10050,10050,0
|
|
20240326,174200,113336700,10050,10050,10050,10050,0
|
|
20240326,174100,113336700,10050,10050,10050,10050,0
|
|
20240326,174000,113336700,10050,10050,10050,10050,0
|
|
20240326,173900,113336700,10050,10050,10050,10050,0
|
|
20240326,173800,113336700,10050,10050,10050,10050,0
|
|
20240326,173700,113336700,10050,10050,10050,10050,0
|
|
20240326,173600,113336700,10050,10050,10050,10050,0
|
|
20240326,173500,113336700,10050,10050,10050,10050,1010
|
|
20240326,173400,113336700,10050,10050,10050,10050,0
|
|
20240326,173300,113336700,10050,10050,10050,10050,0
|
|
20240326,173200,113336700,10050,10050,10050,10050,0
|
|
20240326,173100,113336700,10050,10050,10050,10050,0
|
|
20240326,173000,113336700,10050,10050,10050,10050,0
|
|
20240326,172900,113336700,10050,10050,10050,10050,0
|
|
20240326,172800,113336700,10050,10050,10050,10050,0
|
|
20240326,172700,113336700,10050,10050,10050,10050,0
|
|
20240326,172600,113336700,10050,10050,10050,10050,0
|
|
20240326,172500,113336700,10050,10050,10050,10050,0
|
|
20240326,172400,113336700,10050,10050,10050,10050,0
|
|
20240326,172300,113336700,10050,10050,10050,10050,0
|
|
20240326,172200,113336700,10050,10050,10050,10050,0
|
|
20240326,172100,113336700,10050,10050,10050,10050,0
|
|
20240326,172000,113336700,10050,10050,10050,10050,0
|
|
20240326,171900,113336700,10050,10050,10050,10050,0
|
|
20240326,171800,113336700,10050,10050,10050,10050,0
|
|
20240326,171700,113336700,10050,10050,10050,10050,0
|
|
20240326,171600,113336700,10050,10050,10050,10050,0
|
|
20240326,171500,113336700,10050,10050,10050,10050,0
|
|
20240326,171400,113336700,10050,10050,10050,10050,0
|
|
20240326,171300,113336700,10050,10050,10050,10050,0
|
|
20240326,171200,113336700,10050,10050,10050,10050,0
|
|
20240326,171100,113336700,10050,10050,10050,10050,0
|
|
20240326,171000,113336700,10050,10050,10050,10050,0
|
|
20240326,170900,113336700,10050,10050,10050,10050,0
|
|
20240326,170800,113336700,10050,10050,10050,10050,0
|
|
20240326,170700,113336700,10050,10050,10050,10050,0
|
|
20240326,170600,113336700,10050,10050,10050,10050,0
|
|
20240326,170500,113336700,10050,10050,10050,10050,1010
|
|
20240326,170400,113336700,10050,10050,10050,10050,0
|
|
20240326,170300,113336700,10050,10050,10050,10050,0
|
|
20240326,170200,113336700,10050,10050,10050,10050,0
|
|
20240326,170100,113336700,10050,10050,10050,10050,0
|
|
20240326,170000,113336700,10050,10050,10050,10050,0
|
|
20240326,165900,113336700,10050,10050,10050,10050,0
|
|
20240326,165800,113336700,10050,10050,10050,10050,0
|
|
20240326,165700,113336700,10050,10050,10050,10050,0
|
|
20240326,165600,113336700,10050,10050,10050,10050,0
|
|
20240326,165500,113336700,10050,10050,10050,10050,0
|
|
20240326,165400,113336700,10050,10050,10050,10050,0
|
|
20240326,165300,113336700,10050,10050,10050,10050,0
|
|
20240326,165200,113336700,10050,10050,10050,10050,0
|
|
20240326,165100,113336700,10050,10050,10050,10050,0
|
|
20240326,165000,113336700,10050,10050,10050,10050,0
|
|
20240326,164900,113336700,10050,10050,10050,10050,0
|
|
20240326,164800,113336700,10050,10050,10050,10050,0
|
|
20240326,164700,113336700,10050,10050,10050,10050,0
|
|
20240326,164600,113336700,10050,10050,10050,10050,0
|
|
20240326,164500,113336700,10050,10050,10050,10050,0
|
|
20240326,164400,113336700,10050,10050,10050,10050,0
|
|
20240326,164300,113336700,10050,10050,10050,10050,0
|
|
20240326,164200,113336700,10050,10050,10050,10050,0
|
|
20240326,164100,113336700,10050,10050,10050,10050,0
|
|
20240326,164000,113336700,10050,10050,10050,10050,0
|
|
20240326,163900,113336700,10050,10050,10050,10050,0
|
|
20240326,163800,113336700,10050,10050,10050,10050,0
|
|
20240326,163700,113336700,10050,10050,10050,10050,0
|
|
20240326,163600,113336700,10050,10050,10050,10050,0
|
|
20240326,163500,113336700,10050,10050,10050,10050,1010
|
|
20240326,163400,113336700,10050,10050,10050,10050,0
|
|
20240326,163300,113336700,10050,10050,10050,10050,0
|
|
20240326,163200,113336700,10050,10050,10050,10050,0
|
|
20240326,163100,113336700,10050,10050,10050,10050,0
|
|
20240326,163000,113336700,10050,10050,10050,10050,0
|
|
20240326,162900,113336700,10050,10050,10050,10050,0
|
|
20240326,162800,113336700,10050,10050,10050,10050,0
|
|
20240326,162700,113336700,10050,10050,10050,10050,0
|
|
20240326,162600,113336700,10050,10050,10050,10050,0
|
|
20240326,162500,113336700,10050,10050,10050,10050,0
|
|
20240326,162400,113336700,10050,10050,10050,10050,0
|
|
20240326,162300,113336700,10050,10050,10050,10050,0
|
|
20240326,162200,113336700,10050,10050,10050,10050,0
|
|
20240326,162100,113336700,10050,10050,10050,10050,0
|
|
20240326,162000,113336700,10050,10050,10050,10050,0
|
|
20240326,161900,113336700,10050,10050,10050,10050,0
|
|
20240326,161800,113336700,10050,10050,10050,10050,0
|
|
20240326,161700,113336700,10050,10050,10050,10050,0
|
|
20240326,161600,113336700,10050,10050,10050,10050,0
|
|
20240326,161500,113336700,10050,10050,10050,10050,0
|
|
20240326,161400,113336700,10050,10050,10050,10050,0
|
|
20240326,161300,113336700,10050,10050,10050,10050,0
|
|
20240326,161200,113336700,10050,10050,10050,10050,0
|
|
20240326,161100,113336700,10050,10050,10050,10050,0
|
|
20240326,161000,113336700,10050,10050,10050,10050,0
|
|
20240326,160900,113336700,10050,10050,10050,10050,0
|
|
20240326,160800,113336700,10050,10050,10050,10050,0
|
|
20240326,160700,113336700,10050,10050,10050,10050,0
|
|
20240326,160600,113336700,10050,10050,10050,10050,0
|
|
20240326,160500,113336700,10050,10050,10050,10050,1010
|
|
20240326,160400,113336700,10050,10050,10050,10050,0
|
|
20240326,160300,113336700,10050,10050,10050,10050,0
|
|
20240326,160200,113336700,10050,10050,10050,10050,0
|
|
20240326,160100,113336700,10050,10050,10050,10050,0
|
|
20240326,160000,113336700,10050,10050,10050,10050,0
|
|
20240326,155900,113336700,10050,10050,10050,10050,0
|
|
20240326,155800,113336700,10050,10050,10050,10050,0
|
|
20240326,155700,113336700,10050,10050,10050,10050,0
|
|
20240326,155600,113336700,10050,10050,10050,10050,0
|
|
20240326,155500,113336700,10050,10050,10050,10050,0
|
|
20240326,155400,113336700,10050,10050,10050,10050,0
|
|
20240326,155300,113336700,10050,10050,10050,10050,0
|
|
20240326,155200,113336700,10050,10050,10050,10050,0
|
|
20240326,155100,113336700,10050,10050,10050,10050,0
|
|
20240326,155000,113336700,10050,10050,10050,10050,0
|
|
20240326,154900,113336700,10050,10050,10050,10050,0
|
|
20240326,154800,113336700,10050,10050,10050,10050,0
|
|
20240326,154700,113336700,10050,10050,10050,10050,0
|
|
20240326,154600,113336700,10050,10050,10050,10050,0
|
|
20240326,154500,113336700,10050,10050,10050,10050,0
|
|
20240326,154400,113336700,10050,10050,10050,10050,0
|
|
20240326,154300,113336700,10050,10050,10050,10050,0
|
|
20240326,154200,113336700,10050,10050,10050,10050,0
|
|
20240326,154100,113336700,10050,10050,10050,10050,0
|
|
20240326,154000,113336700,10050,10050,10050,10050,0
|
|
20240326,153900,113336700,10050,10050,10050,10050,0
|
|
20240326,153800,113336700,10050,10050,10050,10050,0
|
|
20240326,153700,113336700,10050,10050,10050,10050,0
|
|
20240326,153600,113336700,10050,10050,10050,10050,0
|
|
20240326,153500,113336700,10050,10050,10050,10050,1010
|
|
20240326,153400,113336700,10050,10050,10050,10050,0
|
|
20240326,153300,113336700,10050,10050,10050,10050,0
|
|
20240326,153200,113336700,10050,10050,10050,10050,0
|
|
20240326,153100,113336700,10050,10050,10050,10050,0
|
|
20240326,153000,113336700,10050,10050,10050,10050,1010
|
|
20240326,152900,103186200,10010,10010,10010,10010,0
|
|
20240326,152800,103186200,10010,10010,10010,10010,0
|
|
20240326,152700,103186200,10010,10010,10010,10010,0
|
|
20240326,152600,103186200,10010,10010,10010,10010,0
|
|
20240326,152500,103186200,10010,10010,10010,10010,0
|
|
20240326,152400,103186200,10010,10010,10010,10010,0
|
|
20240326,152300,103186200,10010,10010,10010,10010,0
|
|
20240326,152200,103186200,10010,10010,10010,10010,0
|
|
20240326,152100,103186200,10010,10010,10010,10010,0
|
|
20240326,152000,103186200,10010,10010,10010,10010,0
|
|
20240326,151900,103186200,10010,10010,10010,10010,94
|
|
20240326,151800,102245260,10000,9990,10000,9990,63
|
|
20240326,151700,101615400,9990,10000,10010,9990,3028
|
|
20240326,151600,71364830,10000,10000,10000,10000,35
|
|
20240326,151500,71014830,10000,10000,10000,10000,35
|
|
20240326,151400,70664830,10000,10000,10000,10000,36
|
|
20240326,151300,70304830,10000,10000,10000,10000,43
|
|
20240326,151200,69874830,10000,10000,10000,10000,7
|
|
20240326,151100,69804830,10010,10010,10010,10010,0
|
|
20240326,151000,69804830,10010,10010,10010,10010,0
|
|
20240326,150900,69804830,10010,10010,10010,10010,5
|
|
20240326,150800,69754780,10000,10000,10000,10000,83
|
|
20240326,150700,68924780,10000,9990,10000,9990,128
|
|
20240326,150600,67645060,9990,9990,9990,9990,35
|
|
20240326,150500,67295410,9990,9990,9990,9990,28
|
|
20240326,150400,67015690,9990,10000,10010,9990,23
|
|
20240326,150300,66785890,10000,10000,10000,10000,1
|
|
20240326,150200,66775890,10010,10000,10010,9990,16
|
|
20240326,150100,66615880,10000,10000,10000,10000,0
|
|
20240326,150000,66615880,10000,10000,10000,10000,10
|
|
20240326,145900,66515880,10000,10000,10000,10000,1
|
|
20240326,145800,66505880,10000,10000,10000,10000,0
|
|
20240326,145700,66505880,10000,9990,10000,9990,206
|
|
20240326,145600,64446160,9990,9990,9990,9990,21
|
|
20240326,145500,64236370,10010,9990,10010,9990,39
|
|
20240326,145400,63846420,10010,10000,10010,10000,3
|
|
20240326,145300,63816400,9990,10000,10000,9990,45
|
|
20240326,145200,63366530,10000,10000,10000,10000,44
|
|
20240326,145100,62926530,10000,10000,10000,10000,28
|
|
20240326,145000,62646530,10000,10000,10000,10000,28
|
|
20240326,144900,62366530,10000,10000,10000,10000,35
|
|
20240326,144800,62016530,10000,10000,10000,10000,28
|
|
20240326,144700,61736530,10000,10000,10010,10000,29
|
|
20240326,144600,61446520,10000,10000,10000,10000,35
|
|
20240326,144500,61096520,10000,10000,10000,10000,28
|
|
20240326,144400,60816520,10000,10000,10000,10000,28
|
|
20240326,144300,60536520,10000,10000,10000,10000,35
|
|
20240326,144200,60186520,10000,10000,10000,10000,28
|
|
20240326,144100,59906520,10000,10000,10000,10000,28
|
|
20240326,144000,59626520,10000,10000,10000,10000,35
|
|
20240326,143900,59276520,10000,10000,10000,10000,28
|
|
20240326,143800,58996520,10000,10000,10000,10000,28
|
|
20240326,143700,58716520,10000,10000,10000,10000,28
|
|
20240326,143600,58436520,10000,10000,10000,10000,35
|
|
20240326,143500,58086520,10000,10000,10000,10000,21
|
|
20240326,143400,57876520,10000,10000,10000,10000,0
|
|
20240326,143300,57876520,10000,10000,10000,10000,0
|
|
20240326,143200,57876520,10000,10000,10010,10000,182
|
|
20240326,143100,56056500,10000,10000,10000,10000,0
|
|
20240326,143000,56056500,10000,10000,10000,10000,154
|
|
20240326,142900,54516500,10000,9990,10000,9990,88
|
|
20240326,142800,53636640,9990,9990,9990,9990,28
|
|
20240326,142700,53356920,9990,9990,9990,9990,28
|
|
20240326,142600,53077200,10000,9990,10000,9990,8
|
|
20240326,142500,52997270,9990,9990,9990,9990,35
|
|
20240326,142400,52647620,9990,9990,9990,9990,28
|
|
20240326,142300,52367900,9990,9990,9990,9990,28
|
|
20240326,142200,52088180,9990,9990,9990,9990,28
|
|
20240326,142100,51808460,9990,9990,9990,9990,28
|
|
20240326,142000,51528740,9990,9990,9990,9990,28
|
|
20240326,141900,51249020,9990,10010,10010,9990,16
|
|
20240326,141800,51089140,10000,10000,10000,10000,203
|
|
20240326,141700,49059140,10000,10000,10000,10000,35
|
|
20240326,141600,48709140,10000,10000,10000,10000,28
|
|
20240326,141500,48429140,10000,10000,10000,10000,35
|
|
20240326,141400,48079140,10000,10000,10000,10000,28
|
|
20240326,141300,47799140,10000,10000,10000,10000,36
|
|
20240326,141200,47439140,10000,10000,10000,10000,7
|
|
20240326,141100,47369140,10000,10000,10000,10000,0
|
|
20240326,141000,47369140,10000,10000,10000,10000,22
|
|
20240326,140900,47149140,10000,10000,10000,10000,44
|
|
20240326,140800,46709140,10000,10000,10000,10000,22
|
|
20240326,140700,46489140,10000,10000,10000,10000,40
|
|
20240326,140600,46089140,10000,10000,10000,10000,27
|
|
20240326,140500,45819140,10000,10000,10000,10000,173
|
|
20240326,140400,44089140,10000,10000,10000,10000,0
|
|
20240326,140300,44089140,10000,10000,10000,10000,0
|
|
20240326,140200,44089140,10000,10000,10000,10000,0
|
|
20240326,140100,44089140,10000,10000,10000,10000,0
|
|
20240326,140000,44089140,10000,10000,10000,10000,0
|
|
20240326,135900,44089140,10000,10000,10000,10000,0
|
|
20240326,135800,44089140,10000,10000,10000,10000,0
|
|
20240326,135700,44089140,10000,10000,10000,10000,0
|
|
20240326,135600,44089140,10000,10000,10000,10000,0
|
|
20240326,135500,44089140,10000,10000,10000,10000,0
|
|
20240326,135400,44089140,10000,10000,10000,10000,0
|
|
20240326,135300,44089140,10000,10000,10000,10000,0
|
|
20240326,135200,44089140,10000,10000,10000,10000,0
|
|
20240326,135100,44089140,10000,10000,10000,10000,0
|
|
20240326,135000,44089140,10000,10000,10000,10000,0
|
|
20240326,134900,44089140,10000,10000,10000,10000,0
|
|
20240326,134800,44089140,10000,10000,10000,10000,0
|
|
20240326,134700,44089140,10000,10000,10000,10000,0
|
|
20240326,134600,44089140,10000,10000,10000,10000,1
|
|
20240326,134500,44079140,10020,10000,10020,10000,3
|
|
20240326,134400,44049100,10020,10020,10020,10020,0
|
|
20240326,134300,44049100,10020,10020,10020,10020,0
|
|
20240326,134200,44049100,10020,10000,10020,10000,2
|
|
20240326,134100,44029080,10020,10020,10020,10020,0
|
|
20240326,134000,44029080,10020,10020,10020,10020,0
|
|
20240326,133900,44029080,10020,10020,10020,10020,1
|
|
20240326,133800,44019060,10000,10000,10000,10000,1
|
|
20240326,133700,44009060,10010,10000,10010,9990,205
|
|
20240326,133600,41961070,10020,10020,10020,10020,2
|
|
20240326,133500,41941030,10000,10000,10000,10000,1
|
|
20240326,133400,41931030,10000,10000,10010,10000,5
|
|
20240326,133300,41881010,10020,10000,10020,9990,14
|
|
20240326,133200,41741060,10020,10020,10020,10020,0
|
|
20240326,133100,41741060,10020,10020,10020,10020,0
|
|
20240326,133000,41741060,10020,10000,10020,10000,3
|
|
20240326,132900,41711020,10000,10020,10020,10000,5
|
|
20240326,132800,41660960,10000,10020,10020,10000,8
|
|
20240326,132700,41580880,10000,10020,10020,10000,2
|
|
20240326,132600,41560860,10000,10000,10020,10000,3
|
|
20240326,132500,41530840,10020,10020,10020,10020,0
|
|
20240326,132400,41530840,10020,10000,10020,10000,2
|
|
20240326,132300,41510820,10010,10000,10010,10000,3
|
|
20240326,132200,41480810,10020,10020,10020,10020,0
|
|
20240326,132100,41480810,10020,10000,10020,10000,4
|
|
20240326,132000,41440770,10020,10000,10020,10000,4
|
|
20240326,131900,41400730,10020,10020,10020,10020,0
|
|
20240326,131800,41400730,10020,10020,10020,10020,2
|
|
20240326,131700,41380690,10000,10000,10000,10000,1
|
|
20240326,131600,41370690,10020,10020,10020,10020,1
|
|
20240326,131500,41360670,9990,9990,10030,9990,5
|
|
20240326,131400,41310660,10030,10030,10030,9990,5
|
|
20240326,131300,41260590,9990,9990,10000,9990,35
|
|
20240326,131200,40910620,9990,9990,9990,9990,1
|
|
20240326,131100,40900630,10000,9990,10000,9990,5
|
|
20240326,131000,40850650,10000,9990,10000,9990,4
|
|
20240326,130900,40810670,9990,9990,10000,9990,8
|
|
20240326,130800,40730710,9990,9990,9990,9990,92
|
|
20240326,130700,39811630,9990,9990,9990,9990,0
|
|
20240326,130600,39811630,9990,9990,9990,9990,10
|
|
20240326,130500,39711730,9990,9990,9990,9990,200
|
|
20240326,130400,37713730,10000,10000,10000,10000,0
|
|
20240326,130300,37713730,10000,10000,10000,10000,0
|
|
20240326,130200,37713730,10000,10000,10000,10000,0
|
|
20240326,130100,37713730,10000,10000,10000,10000,0
|
|
20240326,130000,37713730,10000,10010,10030,10000,161
|
|
20240326,125900,36103690,10030,10030,10030,10030,0
|
|
20240326,125800,36103690,10030,10030,10030,10030,0
|
|
20240326,125700,36103690,10030,10030,10030,10030,0
|
|
20240326,125600,36103690,10030,10030,10030,10030,0
|
|
20240326,125500,36103690,10030,10030,10030,10030,0
|
|
20240326,125400,36103690,10030,10030,10030,10030,0
|
|
20240326,125300,36103690,10030,10030,10030,10030,0
|
|
20240326,125200,36103690,10030,10030,10030,10030,0
|
|
20240326,125100,36103690,10030,10030,10030,10030,0
|
|
20240326,125000,36103690,10030,10030,10030,10030,0
|
|
20240326,124900,36103690,10030,10030,10030,10030,0
|
|
20240326,124800,36103690,10030,10030,10030,10030,0
|
|
20240326,124700,36103690,10030,10030,10030,10030,0
|
|
20240326,124600,36103690,10030,10030,10030,10030,0
|
|
20240326,124500,36103690,10030,10030,10030,10030,0
|
|
20240326,124400,36103690,10030,10030,10030,10030,0
|
|
20240326,124300,36103690,10030,10030,10030,10030,0
|
|
20240326,124200,36103690,10030,10030,10030,10030,0
|
|
20240326,124100,36103690,10030,10030,10030,10030,0
|
|
20240326,124000,36103690,10030,10030,10030,10030,0
|
|
20240326,123900,36103690,10030,10030,10030,10030,0
|
|
20240326,123800,36103690,10030,10030,10030,10030,0
|
|
20240326,123700,36103690,10030,10030,10030,10030,0
|
|
20240326,123600,36103690,10030,10030,10030,10030,0
|
|
20240326,123500,36103690,10030,10030,10030,10030,0
|
|
20240326,123400,36103690,10030,10030,10030,10030,0
|
|
20240326,123300,36103690,10030,10000,10030,10000,43
|
|
20240326,123200,35673660,10030,10030,10030,10030,0
|
|
20240326,123100,35673660,10030,10030,10030,10030,0
|
|
20240326,123000,35673660,10030,10030,10030,10030,0
|
|
20240326,122900,35673660,10030,10030,10030,10030,0
|
|
20240326,122800,35673660,10030,10030,10030,10030,0
|
|
20240326,122700,35673660,10030,10030,10030,10030,0
|
|
20240326,122600,35673660,10030,10030,10030,10030,0
|
|
20240326,122500,35673660,10030,10030,10030,10030,0
|
|
20240326,122400,35673660,10030,10030,10030,10030,0
|
|
20240326,122300,35673660,10030,10030,10030,10030,0
|
|
20240326,122200,35673660,10030,9990,10030,9990,6
|
|
20240326,122100,35613620,9980,10000,10000,9980,30
|
|
20240326,122000,35313940,10020,10020,10020,10020,0
|
|
20240326,121900,35313940,10020,10020,10020,10020,0
|
|
20240326,121800,35313940,10020,10020,10020,10020,0
|
|
20240326,121700,35313940,10020,10000,10020,10000,5
|
|
20240326,121600,35263880,10030,10030,10030,10030,0
|
|
20240326,121500,35263880,10030,10030,10030,10030,0
|
|
20240326,121400,35263880,10030,10030,10030,10030,0
|
|
20240326,121300,35263880,10030,10030,10030,10030,0
|
|
20240326,121200,35263880,10030,9990,10030,9990,2
|
|
20240326,121100,35243860,10030,9990,10030,9990,6
|
|
20240326,121000,35183800,10030,10030,10030,9990,18
|
|
20240326,120900,35003860,9990,9990,10030,9990,6
|
|
20240326,120800,34943840,10030,9990,10030,9990,7
|
|
20240326,120700,34873750,9990,10000,10000,9980,217
|
|
20240326,120600,32707740,10020,10020,10020,10020,0
|
|
20240326,120500,32707740,10020,10020,10020,10020,0
|
|
20240326,120400,32707740,10020,10000,10020,10000,3
|
|
20240326,120300,32677720,10020,10000,10020,10000,6
|
|
20240326,120200,32617660,10020,10000,10020,10000,3
|
|
20240326,120100,32587620,10020,10000,10020,10000,3
|
|
20240326,120000,32557580,10020,10000,10020,10000,2
|
|
20240326,115900,32537560,10030,10000,10030,10000,6
|
|
20240326,115800,32477470,10000,10030,10030,10000,3
|
|
20240326,115700,32447410,10000,10030,10030,10000,2
|
|
20240326,115600,32427380,10000,10000,10020,10000,6
|
|
20240326,115500,32367340,10030,10030,10030,10030,0
|
|
20240326,115400,32367340,10030,10000,10030,10000,4
|
|
20240326,115300,32327280,10020,10000,10030,10000,6
|
|
20240326,115200,32267210,10030,10000,10030,10000,3
|
|
20240326,115100,32237150,10020,10000,10020,10000,3
|
|
20240326,115000,32207130,10030,10000,10030,10000,8
|
|
20240326,114900,32127010,10030,10000,10030,10000,3
|
|
20240326,114800,32096950,10030,10000,10030,10000,6
|
|
20240326,114700,32036860,10000,10000,10030,10000,5
|
|
20240326,114600,31986800,10020,10020,10020,10020,0
|
|
20240326,114500,31986800,10020,10020,10020,10020,2
|
|
20240326,114400,31966760,10000,10010,10010,10000,102
|
|
20240326,114300,30946710,10030,10030,10030,10030,0
|
|
20240326,114200,30946710,10030,10030,10030,10030,0
|
|
20240326,114100,30946710,10030,10030,10030,10030,0
|
|
20240326,114000,30946710,10030,10030,10030,10030,0
|
|
20240326,113900,30946710,10030,10030,10030,10030,0
|
|
20240326,113800,30946710,10030,10030,10030,10030,0
|
|
20240326,113700,30946710,10030,10030,10030,10030,2
|
|
20240326,113600,30926650,10020,10020,10030,10020,5
|
|
20240326,113500,30876530,10030,10030,10030,10030,0
|
|
20240326,113400,30876530,10030,10030,10030,10030,0
|
|
20240326,113300,30876530,10030,10030,10030,10030,0
|
|
20240326,113200,30876530,10030,10030,10030,10030,0
|
|
20240326,113100,30876530,10030,10030,10030,10030,0
|
|
20240326,113000,30876530,10030,10030,10030,10030,0
|
|
20240326,112900,30876530,10030,10030,10030,10030,0
|
|
20240326,112800,30876530,10030,10030,10030,10030,0
|
|
20240326,112700,30876530,10030,10030,10030,10030,0
|
|
20240326,112600,30876530,10030,10030,10030,10030,0
|
|
20240326,112500,30876530,10030,10030,10030,10030,0
|
|
20240326,112400,30876530,10030,10030,10030,10030,0
|
|
20240326,112300,30876530,10030,10030,10030,10030,0
|
|
20240326,112200,30876530,10030,10010,10030,10010,2
|
|
20240326,112100,30856490,10010,10010,10040,10010,5
|
|
20240326,112000,30806380,10040,10010,10040,10010,4
|
|
20240326,111900,30766280,10050,10010,10050,10010,6
|
|
20240326,111800,30706110,10040,10010,10040,10010,5
|
|
20240326,111700,30655970,10040,10040,10040,10040,0
|
|
20240326,111600,30655970,10040,10010,10040,10010,2
|
|
20240326,111500,30635920,10050,10010,10060,10010,5
|
|
20240326,111400,30585780,10070,10010,10070,10010,3
|
|
20240326,111300,30555630,10070,10070,10070,10070,0
|
|
20240326,111200,30555630,10070,10070,10070,10070,0
|
|
20240326,111100,30555630,10070,10010,10070,10010,1001
|
|
20240326,111000,20500740,10020,10020,10020,10020,0
|
|
20240326,110900,20500740,10020,10020,10020,10020,0
|
|
20240326,110800,20500740,10020,10020,10020,10020,0
|
|
20240326,110700,20500740,10020,10020,10020,10020,0
|
|
20240326,110600,20500740,10020,10020,10020,10020,0
|
|
20240326,110500,20500740,10020,10000,10020,10000,3
|
|
20240326,110400,20470700,10000,10000,10000,10000,0
|
|
20240326,110300,20470700,10000,10000,10000,10000,1
|
|
20240326,110200,20460700,10030,10030,10030,10030,2
|
|
20240326,110100,20440640,10000,10000,10000,10000,1
|
|
20240326,110000,20430640,10030,10030,10030,10030,0
|
|
20240326,105900,20430640,10030,10030,10030,10030,0
|
|
20240326,105800,20430640,10030,10000,10030,10000,11
|
|
20240326,105700,20320370,10000,10000,10000,10000,0
|
|
20240326,105600,20320370,10000,10000,10000,10000,0
|
|
20240326,105500,20320370,10000,9990,10000,9990,102
|
|
20240326,105400,19301370,10020,10020,10020,10020,0
|
|
20240326,105300,19301370,10020,10020,10020,10020,0
|
|
20240326,105200,19301370,10020,10020,10020,10020,0
|
|
20240326,105100,19301370,10020,10000,10020,10000,2
|
|
20240326,105000,19281350,9990,9990,9990,9990,0
|
|
20240326,104900,19281350,9990,9990,9990,9990,0
|
|
20240326,104800,19281350,9990,9990,9990,9990,76
|
|
20240326,104700,18522110,9990,9990,9990,9990,0
|
|
20240326,104600,18522110,9990,9990,9990,9990,0
|
|
20240326,104500,18522110,9990,9990,9990,9990,0
|
|
20240326,104400,18522110,9990,9990,9990,9990,0
|
|
20240326,104300,18522110,9990,9990,9990,9990,0
|
|
20240326,104200,18522110,9990,9990,9990,9990,0
|
|
20240326,104100,18522110,9990,9990,9990,9990,0
|
|
20240326,104000,18522110,9990,10000,10000,9990,301
|
|
20240326,103900,15512120,10050,10050,10050,10050,0
|
|
20240326,103800,15512120,10050,10050,10050,10050,71
|
|
20240326,103700,14798570,10040,10020,10070,10020,3
|
|
20240326,103600,14768440,10080,10010,10080,10010,3
|
|
20240326,103500,14738340,10030,10040,10040,10030,302
|
|
20240326,103400,11709260,10050,10050,10050,10050,19
|
|
20240326,103300,11518310,10080,10080,10080,10080,0
|
|
20240326,103200,11518310,10080,10080,10080,10080,0
|
|
20240326,103100,11518310,10080,10080,10080,10080,0
|
|
20240326,103000,11518310,10080,10050,10080,10050,3
|
|
20240326,102900,11488100,10050,10050,10050,10050,0
|
|
20240326,102800,11488100,10050,10050,10050,10050,0
|
|
20240326,102700,11488100,10050,10050,10050,10050,1
|
|
20240326,102600,11478050,10080,10080,10080,10080,0
|
|
20240326,102500,11478050,10080,10080,10080,10080,0
|
|
20240326,102400,11478050,10080,10080,10080,10080,0
|
|
20240326,102300,11478050,10080,10080,10080,10080,0
|
|
20240326,102200,11478050,10080,10080,10080,10080,0
|
|
20240326,102100,11478050,10080,10070,10080,10040,8
|
|
20240326,102000,11397540,10040,10040,10060,10040,4
|
|
20240326,101900,11357350,10090,10090,10090,10090,0
|
|
20240326,101800,11357350,10090,10090,10090,10090,0
|
|
20240326,101700,11357350,10090,10090,10090,10090,0
|
|
20240326,101600,11357350,10090,10040,10090,10040,27
|
|
20240326,101500,11086220,10080,10040,10080,10040,72
|
|
20240326,101400,10360500,10090,10090,10090,10090,0
|
|
20240326,101300,10360500,10090,10090,10090,10090,0
|
|
20240326,101200,10360500,10090,10040,10100,10040,77
|
|
20240326,101100,9583650,10070,10040,10090,10040,124
|
|
20240326,101000,8338200,10030,10030,10030,10030,0
|
|
20240326,100900,8338200,10030,10030,10030,10030,0
|
|
20240326,100800,8338200,10030,10030,10030,10030,0
|
|
20240326,100700,8338200,10030,10030,10030,10030,0
|
|
20240326,100600,8338200,10030,10030,10030,10030,2
|
|
20240326,100500,8318140,10030,10030,10030,10030,0
|
|
20240326,100400,8318140,10030,10030,10030,10030,0
|
|
20240326,100300,8318140,10030,10030,10030,10030,5
|
|
20240326,100200,8267990,10030,10000,10030,10000,17
|
|
20240326,100100,8097580,10000,10000,10000,10000,1
|
|
20240326,100000,8087580,10020,10000,10020,10000,4
|
|
20240326,095900,8047540,10040,10000,10040,10000,3
|
|
20240326,095800,8017460,10000,10000,10000,10000,1
|
|
20240326,095700,8007460,10050,10050,10050,10050,0
|
|
20240326,095600,8007460,10050,10040,10060,10000,6
|
|
20240326,095500,7947260,10000,10000,10060,10000,4
|
|
20240326,095400,7907200,10060,10000,10060,10000,7
|
|
20240326,095300,7837020,10030,10000,10030,10000,4
|
|
20240326,095200,7796960,10030,10030,10030,10030,3
|
|
20240326,095100,7766870,10030,10050,10050,10000,3
|
|
20240326,095000,7736790,10050,10010,10050,9990,89
|
|
20240326,094900,6847350,10070,10060,10070,10010,52
|
|
20240326,094800,6324250,10060,10010,10070,10010,26
|
|
20240326,094700,6062780,10070,10070,10070,10010,3
|
|
20240326,094600,6032630,10130,10010,10130,10010,99
|
|
20240326,094500,5032540,10000,10000,10000,10000,0
|
|
20240326,094400,5032540,10000,10000,10000,10000,0
|
|
20240326,094300,5032540,10000,10000,10000,10000,6
|
|
20240326,094200,4972540,10010,10010,10010,10010,0
|
|
20240326,094100,4972540,10010,10010,10010,10010,1
|
|
20240326,094000,4962530,10050,10000,10050,10000,4
|
|
20240326,093900,4922430,10000,10000,10000,10000,1
|
|
20240326,093800,4912430,10000,10000,10050,10000,4
|
|
20240326,093700,4872330,10050,10050,10050,10000,3
|
|
20240326,093600,4842230,10000,10000,10040,10000,3
|
|
20240326,093500,4812190,10050,10050,10050,10050,0
|
|
20240326,093400,4812190,10050,10050,10050,10050,0
|
|
20240326,093300,4812190,10050,9990,10050,9990,47
|
|
20240326,093200,4342600,9990,9990,9990,9990,1
|
|
20240326,093100,4332610,9990,9990,9990,9990,23
|
|
20240326,093000,4102840,9990,9990,9990,9990,11
|
|
20240326,092900,3992950,9980,9990,9990,9980,38
|
|
20240326,092800,3613350,9990,9990,9990,9990,0
|
|
20240326,092700,3613350,9990,9990,9990,9990,49
|
|
20240326,092600,3123840,10010,10010,10010,10010,0
|
|
20240326,092500,3123840,10010,10000,10010,10000,2
|
|
20240326,092400,3103830,9990,10000,10000,9990,20
|
|
20240326,092300,2903840,10060,10060,10060,10060,0
|
|
20240326,092200,2903840,10060,10060,10060,10060,0
|
|
20240326,092100,2903840,10060,10060,10060,10060,0
|
|
20240326,092000,2903840,10060,10010,10060,10010,22
|
|
20240326,091900,2683570,10060,10060,10060,10060,1
|
|
20240326,091800,2673510,10000,10000,10000,10000,1
|
|
20240326,091700,2663510,10050,10050,10050,10050,0
|
|
20240326,091600,2663510,10050,10050,10050,10050,0
|
|
20240326,091500,2663510,10050,10050,10050,10050,0
|
|
20240326,091400,2663510,10050,10050,10050,10050,0
|
|
20240326,091300,2663510,10050,10050,10050,10050,0
|
|
20240326,091200,2663510,10050,10050,10050,10050,0
|
|
20240326,091100,2663510,10050,10050,10050,10050,0
|
|
20240326,091000,2663510,10050,10050,10050,10050,0
|
|
20240326,090900,2663510,10050,10050,10050,10050,16
|
|
20240326,090800,2502710,10060,10060,10060,10060,0
|
|
20240326,090700,2502710,10060,10060,10060,10060,1
|
|
20240326,090600,2492650,9980,10050,10050,9980,10
|
|
20240326,090500,2392680,10080,10080,10080,10080,0
|
|
20240326,090400,2392680,10080,10080,10080,10080,3
|
|
20240326,090300,2362440,10080,10080,10080,10080,1
|
|
20240326,090200,2352360,9990,9990,9990,9990,0
|
|
20240326,090100,2352360,9990,9990,9990,9990,0
|
|
20240326,090000,2352360,9990,10090,10090,9990,235
|