579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183600,48232620,10020,10020,10020,10020,303
|
|
20240328,183500,48232620,10020,10020,10020,10020,0
|
|
20240328,183400,48232620,10020,10020,10020,10020,0
|
|
20240328,183300,48232620,10020,10020,10020,10020,0
|
|
20240328,183200,48232620,10020,10020,10020,10020,0
|
|
20240328,183100,48232620,10020,10020,10020,10020,0
|
|
20240328,183000,48232620,10020,10020,10020,10020,0
|
|
20240328,182900,48232620,10020,10020,10020,10020,0
|
|
20240328,182800,48232620,10020,10020,10020,10020,0
|
|
20240328,182700,48232620,10020,10020,10020,10020,0
|
|
20240328,182600,48232620,10020,10020,10020,10020,0
|
|
20240328,182500,48232620,10020,10020,10020,10020,0
|
|
20240328,182400,48232620,10020,10020,10020,10020,0
|
|
20240328,182300,48232620,10020,10020,10020,10020,0
|
|
20240328,182200,48232620,10020,10020,10020,10020,0
|
|
20240328,182100,48232620,10020,10020,10020,10020,0
|
|
20240328,182000,48232620,10020,10020,10020,10020,0
|
|
20240328,181900,48232620,10020,10020,10020,10020,0
|
|
20240328,181800,48232620,10020,10020,10020,10020,0
|
|
20240328,181700,48232620,10020,10020,10020,10020,0
|
|
20240328,181600,48232620,10020,10020,10020,10020,0
|
|
20240328,181500,48232620,10020,10020,10020,10020,0
|
|
20240328,181400,48232620,10020,10020,10020,10020,0
|
|
20240328,181300,48232620,10020,10020,10020,10020,0
|
|
20240328,181200,48232620,10020,10020,10020,10020,0
|
|
20240328,181100,48232620,10020,10020,10020,10020,0
|
|
20240328,181000,48232620,10020,10020,10020,10020,0
|
|
20240328,180900,48232620,10020,10020,10020,10020,0
|
|
20240328,180800,48232620,10020,10020,10020,10020,0
|
|
20240328,180700,48232620,10020,10020,10020,10020,0
|
|
20240328,180600,48232620,10020,10020,10020,10020,303
|
|
20240328,180500,48232620,10020,10020,10020,10020,0
|
|
20240328,180400,48232620,10020,10020,10020,10020,0
|
|
20240328,180300,48232620,10020,10020,10020,10020,0
|
|
20240328,180200,48232620,10020,10020,10020,10020,0
|
|
20240328,180100,48232620,10020,10020,10020,10020,0
|
|
20240328,180000,48232620,10020,10020,10020,10020,0
|
|
20240328,175900,48232620,10020,10020,10020,10020,0
|
|
20240328,175800,48232620,10020,10020,10020,10020,0
|
|
20240328,175700,48232620,10020,10020,10020,10020,0
|
|
20240328,175600,48232620,10020,10020,10020,10020,0
|
|
20240328,175500,48232620,10020,10020,10020,10020,0
|
|
20240328,175400,48232620,10020,10020,10020,10020,0
|
|
20240328,175300,48232620,10020,10020,10020,10020,0
|
|
20240328,175200,48232620,10020,10020,10020,10020,0
|
|
20240328,175100,48232620,10020,10020,10020,10020,0
|
|
20240328,175000,48232620,10020,10020,10020,10020,0
|
|
20240328,174900,48232620,10020,10020,10020,10020,0
|
|
20240328,174800,48232620,10020,10020,10020,10020,0
|
|
20240328,174700,48232620,10020,10020,10020,10020,0
|
|
20240328,174600,48232620,10020,10020,10020,10020,0
|
|
20240328,174500,48232620,10020,10020,10020,10020,0
|
|
20240328,174400,48232620,10020,10020,10020,10020,0
|
|
20240328,174300,48232620,10020,10020,10020,10020,0
|
|
20240328,174200,48232620,10020,10020,10020,10020,0
|
|
20240328,174100,48232620,10020,10020,10020,10020,0
|
|
20240328,174000,48232620,10020,10020,10020,10020,0
|
|
20240328,173900,48232620,10020,10020,10020,10020,0
|
|
20240328,173800,48232620,10020,10020,10020,10020,0
|
|
20240328,173700,48232620,10020,10020,10020,10020,0
|
|
20240328,173600,48232620,10020,10020,10020,10020,303
|
|
20240328,173500,48232620,10020,10020,10020,10020,0
|
|
20240328,173400,48232620,10020,10020,10020,10020,0
|
|
20240328,173300,48232620,10020,10020,10020,10020,0
|
|
20240328,173200,48232620,10020,10020,10020,10020,0
|
|
20240328,173100,48232620,10020,10020,10020,10020,0
|
|
20240328,173000,48232620,10020,10020,10020,10020,0
|
|
20240328,172900,48232620,10020,10020,10020,10020,0
|
|
20240328,172800,48232620,10020,10020,10020,10020,0
|
|
20240328,172700,48232620,10020,10020,10020,10020,0
|
|
20240328,172600,48232620,10020,10020,10020,10020,0
|
|
20240328,172500,48232620,10020,10020,10020,10020,0
|
|
20240328,172400,48232620,10020,10020,10020,10020,0
|
|
20240328,172300,48232620,10020,10020,10020,10020,0
|
|
20240328,172200,48232620,10020,10020,10020,10020,0
|
|
20240328,172100,48232620,10020,10020,10020,10020,0
|
|
20240328,172000,48232620,10020,10020,10020,10020,0
|
|
20240328,171900,48232620,10020,10020,10020,10020,0
|
|
20240328,171800,48232620,10020,10020,10020,10020,0
|
|
20240328,171700,48232620,10020,10020,10020,10020,0
|
|
20240328,171600,48232620,10020,10020,10020,10020,0
|
|
20240328,171500,48232620,10020,10020,10020,10020,0
|
|
20240328,171400,48232620,10020,10020,10020,10020,0
|
|
20240328,171300,48232620,10020,10020,10020,10020,0
|
|
20240328,171200,48232620,10020,10020,10020,10020,0
|
|
20240328,171100,48232620,10020,10020,10020,10020,0
|
|
20240328,171000,48232620,10020,10020,10020,10020,0
|
|
20240328,170900,48232620,10020,10020,10020,10020,0
|
|
20240328,170800,48232620,10020,10020,10020,10020,0
|
|
20240328,170700,48232620,10020,10020,10020,10020,0
|
|
20240328,170600,48232620,10020,10020,10020,10020,303
|
|
20240328,170500,48232620,10020,10020,10020,10020,0
|
|
20240328,170400,48232620,10020,10020,10020,10020,0
|
|
20240328,170300,48232620,10020,10020,10020,10020,0
|
|
20240328,170200,48232620,10020,10020,10020,10020,0
|
|
20240328,170100,48232620,10020,10020,10020,10020,0
|
|
20240328,170000,48232620,10020,10020,10020,10020,0
|
|
20240328,165900,48232620,10020,10020,10020,10020,0
|
|
20240328,165800,48232620,10020,10020,10020,10020,0
|
|
20240328,165700,48232620,10020,10020,10020,10020,0
|
|
20240328,165600,48232620,10020,10020,10020,10020,0
|
|
20240328,165500,48232620,10020,10020,10020,10020,0
|
|
20240328,165400,48232620,10020,10020,10020,10020,0
|
|
20240328,165300,48232620,10020,10020,10020,10020,0
|
|
20240328,165200,48232620,10020,10020,10020,10020,0
|
|
20240328,165100,48232620,10020,10020,10020,10020,0
|
|
20240328,165000,48232620,10020,10020,10020,10020,0
|
|
20240328,164900,48232620,10020,10020,10020,10020,0
|
|
20240328,164800,48232620,10020,10020,10020,10020,0
|
|
20240328,164700,48232620,10020,10020,10020,10020,0
|
|
20240328,164600,48232620,10020,10020,10020,10020,0
|
|
20240328,164500,48232620,10020,10020,10020,10020,0
|
|
20240328,164400,48232620,10020,10020,10020,10020,0
|
|
20240328,164300,48232620,10020,10020,10020,10020,0
|
|
20240328,164200,48232620,10020,10020,10020,10020,0
|
|
20240328,164100,48232620,10020,10020,10020,10020,0
|
|
20240328,164000,48232620,10020,10020,10020,10020,0
|
|
20240328,163900,48232620,10020,10020,10020,10020,0
|
|
20240328,163800,48232620,10020,10020,10020,10020,0
|
|
20240328,163700,48232620,10020,10020,10020,10020,0
|
|
20240328,163600,48232620,10020,10020,10020,10020,303
|
|
20240328,163500,48232620,10020,10020,10020,10020,0
|
|
20240328,163400,48232620,10020,10020,10020,10020,0
|
|
20240328,163300,48232620,10020,10020,10020,10020,0
|
|
20240328,163200,48232620,10020,10020,10020,10020,0
|
|
20240328,163100,48232620,10020,10020,10020,10020,0
|
|
20240328,163000,48232620,10020,10020,10020,10020,0
|
|
20240328,162900,48232620,10020,10020,10020,10020,0
|
|
20240328,162800,48232620,10020,10020,10020,10020,0
|
|
20240328,162700,48232620,10020,10020,10020,10020,0
|
|
20240328,162600,48232620,10020,10020,10020,10020,0
|
|
20240328,162500,48232620,10020,10020,10020,10020,0
|
|
20240328,162400,48232620,10020,10020,10020,10020,0
|
|
20240328,162300,48232620,10020,10020,10020,10020,0
|
|
20240328,162200,48232620,10020,10020,10020,10020,0
|
|
20240328,162100,48232620,10020,10020,10020,10020,0
|
|
20240328,162000,48232620,10020,10020,10020,10020,0
|
|
20240328,161900,48232620,10020,10020,10020,10020,0
|
|
20240328,161800,48232620,10020,10020,10020,10020,0
|
|
20240328,161700,48232620,10020,10020,10020,10020,0
|
|
20240328,161600,48232620,10020,10020,10020,10020,0
|
|
20240328,161500,48232620,10020,10020,10020,10020,0
|
|
20240328,161400,48232620,10020,10020,10020,10020,0
|
|
20240328,161300,48232620,10020,10020,10020,10020,0
|
|
20240328,161200,48232620,10020,10020,10020,10020,0
|
|
20240328,161100,48232620,10020,10020,10020,10020,0
|
|
20240328,161000,48232620,10020,10020,10020,10020,0
|
|
20240328,160900,48232620,10020,10020,10020,10020,0
|
|
20240328,160800,48232620,10020,10020,10020,10020,0
|
|
20240328,160700,48232620,10020,10020,10020,10020,0
|
|
20240328,160600,48232620,10020,10020,10020,10020,303
|
|
20240328,160500,48232620,10020,10020,10020,10020,0
|
|
20240328,160400,48232620,10020,10020,10020,10020,0
|
|
20240328,160300,48232620,10020,10020,10020,10020,0
|
|
20240328,160200,48232620,10020,10020,10020,10020,0
|
|
20240328,160100,48232620,10020,10020,10020,10020,0
|
|
20240328,160000,48232620,10020,10020,10020,10020,0
|
|
20240328,155900,48232620,10020,10020,10020,10020,0
|
|
20240328,155800,48232620,10020,10020,10020,10020,0
|
|
20240328,155700,48232620,10020,10020,10020,10020,0
|
|
20240328,155600,48232620,10020,10020,10020,10020,0
|
|
20240328,155500,48232620,10020,10020,10020,10020,0
|
|
20240328,155400,48232620,10020,10020,10020,10020,0
|
|
20240328,155300,48232620,10020,10020,10020,10020,0
|
|
20240328,155200,48232620,10020,10020,10020,10020,0
|
|
20240328,155100,48232620,10020,10020,10020,10020,0
|
|
20240328,155000,48232620,10020,10020,10020,10020,0
|
|
20240328,154900,48232620,10020,10020,10020,10020,0
|
|
20240328,154800,48232620,10020,10020,10020,10020,0
|
|
20240328,154700,48232620,10020,10020,10020,10020,0
|
|
20240328,154600,48232620,10020,10020,10020,10020,0
|
|
20240328,154500,48232620,10020,10020,10020,10020,0
|
|
20240328,154400,48232620,10020,10020,10020,10020,0
|
|
20240328,154300,48232620,10020,10020,10020,10020,0
|
|
20240328,154200,48232620,10020,10020,10020,10020,0
|
|
20240328,154100,48232620,10020,10020,10020,10020,0
|
|
20240328,154000,48232620,10020,10020,10020,10020,0
|
|
20240328,153900,48232620,10020,10020,10020,10020,0
|
|
20240328,153800,48232620,10020,10020,10020,10020,0
|
|
20240328,153700,48232620,10020,10020,10020,10020,0
|
|
20240328,153600,48232620,10020,10020,10020,10020,303
|
|
20240328,153500,48232620,10020,10020,10020,10020,0
|
|
20240328,153400,48232620,10020,10020,10020,10020,0
|
|
20240328,153300,48232620,10020,10020,10020,10020,0
|
|
20240328,153200,48232620,10020,10020,10020,10020,0
|
|
20240328,153100,48232620,10020,10020,10020,10020,0
|
|
20240328,153000,48232620,10020,10020,10020,10020,303
|
|
20240328,152900,45196560,10020,10020,10020,10020,0
|
|
20240328,152800,45196560,10020,10020,10020,10020,0
|
|
20240328,152700,45196560,10020,10020,10020,10020,0
|
|
20240328,152600,45196560,10020,10020,10020,10020,0
|
|
20240328,152500,45196560,10020,10020,10020,10020,0
|
|
20240328,152400,45196560,10020,10020,10020,10020,0
|
|
20240328,152300,45196560,10020,10020,10020,10020,0
|
|
20240328,152200,45196560,10020,10020,10020,10020,0
|
|
20240328,152100,45196560,10020,10020,10020,10020,0
|
|
20240328,152000,45196560,10020,10020,10020,10020,0
|
|
20240328,151900,45196560,10020,10020,10020,10020,14
|
|
20240328,151800,45056280,9990,9990,9990,9990,0
|
|
20240328,151700,45056280,9990,9990,9990,9990,0
|
|
20240328,151600,45056280,9990,9990,9990,9990,0
|
|
20240328,151500,45056280,9990,9990,9990,9990,34
|
|
20240328,151400,44716620,10000,10000,10000,10000,0
|
|
20240328,151300,44716620,10000,10000,10000,10000,0
|
|
20240328,151200,44716620,10000,10000,10000,10000,72
|
|
20240328,151100,43996620,10000,10000,10000,10000,0
|
|
20240328,151000,43996620,10000,10000,10000,10000,4
|
|
20240328,150900,43956620,10000,10000,10000,10000,7
|
|
20240328,150800,43886620,10000,10000,10000,10000,0
|
|
20240328,150700,43886620,10000,10000,10000,10000,0
|
|
20240328,150600,43886620,10000,10000,10000,10000,0
|
|
20240328,150500,43886620,10000,10010,10010,10000,200
|
|
20240328,150400,41885990,10020,10010,10020,10010,10
|
|
20240328,150300,41785880,10010,10010,10010,10010,0
|
|
20240328,150200,41785880,10010,10010,10010,10010,0
|
|
20240328,150100,41785880,10010,10010,10010,10010,0
|
|
20240328,150000,41785880,10010,10010,10010,10010,10
|
|
20240328,145900,41685780,10000,10000,10000,10000,0
|
|
20240328,145800,41685780,10000,10000,10000,10000,0
|
|
20240328,145700,41685780,10000,10000,10000,10000,53
|
|
20240328,145600,41155780,10000,10000,10000,10000,0
|
|
20240328,145500,41155780,10000,10000,10000,10000,0
|
|
20240328,145400,41155780,10000,10000,10000,10000,0
|
|
20240328,145300,41155780,10000,10000,10000,10000,0
|
|
20240328,145200,41155780,10000,10000,10000,10000,0
|
|
20240328,145100,41155780,10000,10000,10000,10000,0
|
|
20240328,145000,41155780,10000,10000,10000,10000,0
|
|
20240328,144900,41155780,10000,10000,10000,10000,34
|
|
20240328,144800,40815780,9990,9990,9990,9990,0
|
|
20240328,144700,40815780,9990,9990,9990,9990,0
|
|
20240328,144600,40815780,9990,9990,9990,9990,0
|
|
20240328,144500,40815780,9990,9990,9990,9990,0
|
|
20240328,144400,40815780,9990,9990,9990,9990,0
|
|
20240328,144300,40815780,9990,9990,9990,9990,0
|
|
20240328,144200,40815780,9990,9990,9990,9990,0
|
|
20240328,144100,40815780,9990,9990,9990,9990,10
|
|
20240328,144000,40715880,10000,10000,10000,10000,0
|
|
20240328,143900,40715880,10000,10000,10000,10000,205
|
|
20240328,143800,38665880,10010,10010,10010,10010,116
|
|
20240328,143700,37504720,10030,10030,10030,10030,0
|
|
20240328,143600,37504720,10030,10030,10030,10030,0
|
|
20240328,143500,37504720,10030,10030,10030,10030,0
|
|
20240328,143400,37504720,10030,10030,10030,10030,0
|
|
20240328,143300,37504720,10030,10030,10030,10030,0
|
|
20240328,143200,37504720,10030,10030,10030,10030,0
|
|
20240328,143100,37504720,10030,10030,10030,10030,0
|
|
20240328,143000,37504720,10030,10030,10030,10030,0
|
|
20240328,142900,37504720,10030,10020,10030,10020,3
|
|
20240328,142800,37474650,10030,10030,10030,10030,0
|
|
20240328,142700,37474650,10030,10020,10030,10020,100
|
|
20240328,142600,36471660,10030,10030,10030,10030,1
|
|
20240328,142500,36461630,10020,10020,10030,10020,5
|
|
20240328,142400,36411510,10020,10020,10020,10020,1
|
|
20240328,142300,36401490,10030,10030,10030,10030,0
|
|
20240328,142200,36401490,10030,10020,10030,10020,245
|
|
20240328,142100,33946570,10020,10020,10020,10020,0
|
|
20240328,142000,33946570,10020,10020,10020,10020,0
|
|
20240328,141900,33946570,10020,10020,10020,10020,0
|
|
20240328,141800,33946570,10020,10020,10020,10020,0
|
|
20240328,141700,33946570,10020,10020,10020,10020,0
|
|
20240328,141600,33946570,10020,10020,10020,10020,0
|
|
20240328,141500,33946570,10020,10020,10020,10020,0
|
|
20240328,141400,33946570,10020,10020,10020,10020,0
|
|
20240328,141300,33946570,10020,10020,10020,10020,1
|
|
20240328,141200,33936550,10020,10020,10020,10020,0
|
|
20240328,141100,33936550,10020,10020,10020,10020,0
|
|
20240328,141000,33936550,10020,10020,10020,10020,0
|
|
20240328,140900,33936550,10020,10020,10020,10020,0
|
|
20240328,140800,33936550,10020,10020,10020,10020,0
|
|
20240328,140700,33936550,10020,10020,10020,10020,0
|
|
20240328,140600,33936550,10020,10020,10020,10020,0
|
|
20240328,140500,33936550,10020,10020,10020,10020,0
|
|
20240328,140400,33936550,10020,10020,10020,10020,0
|
|
20240328,140300,33936550,10020,10020,10020,10020,0
|
|
20240328,140200,33936550,10020,10020,10020,10020,0
|
|
20240328,140100,33936550,10020,10020,10020,10020,0
|
|
20240328,140000,33936550,10020,10020,10020,10020,0
|
|
20240328,135900,33936550,10020,10020,10020,10020,0
|
|
20240328,135800,33936550,10020,10020,10020,10020,0
|
|
20240328,135700,33936550,10020,10020,10020,10020,0
|
|
20240328,135600,33936550,10020,10020,10020,10020,0
|
|
20240328,135500,33936550,10020,10020,10020,10020,0
|
|
20240328,135400,33936550,10020,10020,10020,10020,0
|
|
20240328,135300,33936550,10020,10020,10020,10020,0
|
|
20240328,135200,33936550,10020,10020,10020,10020,0
|
|
20240328,135100,33936550,10020,10020,10020,10020,0
|
|
20240328,135000,33936550,10020,10020,10020,10020,0
|
|
20240328,134900,33936550,10020,10020,10020,10020,0
|
|
20240328,134800,33936550,10020,10020,10020,10020,0
|
|
20240328,134700,33936550,10020,10020,10020,10020,0
|
|
20240328,134600,33936550,10020,10020,10020,10020,0
|
|
20240328,134500,33936550,10020,10020,10020,10020,0
|
|
20240328,134400,33936550,10020,10020,10020,10020,0
|
|
20240328,134300,33936550,10020,10020,10020,10020,0
|
|
20240328,134200,33936550,10020,10020,10020,10020,0
|
|
20240328,134100,33936550,10020,10020,10020,10020,0
|
|
20240328,134000,33936550,10020,10020,10020,10020,0
|
|
20240328,133900,33936550,10020,10020,10020,10020,0
|
|
20240328,133800,33936550,10020,10020,10020,10020,0
|
|
20240328,133700,33936550,10020,10020,10020,10020,0
|
|
20240328,133600,33936550,10020,10020,10020,10020,0
|
|
20240328,133500,33936550,10020,10020,10020,10020,0
|
|
20240328,133400,33936550,10020,10020,10020,10020,72
|
|
20240328,133300,33215110,10020,10020,10020,10020,0
|
|
20240328,133200,33215110,10020,10020,10020,10020,0
|
|
20240328,133100,33215110,10020,10020,10020,10020,0
|
|
20240328,133000,33215110,10020,10020,10020,10020,0
|
|
20240328,132900,33215110,10020,10020,10020,10020,0
|
|
20240328,132800,33215110,10020,10020,10020,10020,0
|
|
20240328,132700,33215110,10020,10020,10020,10010,110
|
|
20240328,132600,32113830,10020,10020,10020,10020,0
|
|
20240328,132500,32113830,10020,10020,10020,10020,0
|
|
20240328,132400,32113830,10020,10020,10020,10020,0
|
|
20240328,132300,32113830,10020,10020,10020,10020,0
|
|
20240328,132200,32113830,10020,10020,10020,10020,0
|
|
20240328,132100,32113830,10020,10020,10020,10020,0
|
|
20240328,132000,32113830,10020,10020,10020,10020,0
|
|
20240328,131900,32113830,10020,10020,10020,10020,0
|
|
20240328,131800,32113830,10020,10020,10020,10020,0
|
|
20240328,131700,32113830,10020,10020,10020,10020,0
|
|
20240328,131600,32113830,10020,10020,10020,10020,0
|
|
20240328,131500,32113830,10020,10020,10020,10020,0
|
|
20240328,131400,32113830,10020,10020,10020,10020,35
|
|
20240328,131300,31763130,10020,10020,10020,10020,0
|
|
20240328,131200,31763130,10020,10020,10020,10020,0
|
|
20240328,131100,31763130,10020,10020,10020,10020,59
|
|
20240328,131000,31171950,10020,10020,10020,10020,104
|
|
20240328,130900,30129870,10020,10020,10020,10020,0
|
|
20240328,130800,30129870,10020,10020,10020,10020,0
|
|
20240328,130700,30129870,10020,10020,10020,10020,0
|
|
20240328,130600,30129870,10020,10020,10020,10020,0
|
|
20240328,130500,30129870,10020,10020,10020,10020,0
|
|
20240328,130400,30129870,10020,10020,10020,10020,46
|
|
20240328,130300,29668950,10020,10020,10020,10020,0
|
|
20240328,130200,29668950,10020,10020,10020,10020,0
|
|
20240328,130100,29668950,10020,10020,10020,10020,1
|
|
20240328,130000,29658930,10010,10010,10010,10010,0
|
|
20240328,125900,29658930,10010,10010,10010,10010,0
|
|
20240328,125800,29658930,10010,10010,10010,10010,0
|
|
20240328,125700,29658930,10010,10010,10010,10010,0
|
|
20240328,125600,29658930,10010,10010,10010,10010,0
|
|
20240328,125500,29658930,10010,10010,10010,10010,0
|
|
20240328,125400,29658930,10010,10010,10010,10010,0
|
|
20240328,125300,29658930,10010,10010,10010,10010,0
|
|
20240328,125200,29658930,10010,10010,10010,10010,10
|
|
20240328,125100,29558830,10010,10010,10010,10010,0
|
|
20240328,125000,29558830,10010,10010,10010,10010,0
|
|
20240328,124900,29558830,10010,10010,10010,10010,0
|
|
20240328,124800,29558830,10010,10010,10010,10010,0
|
|
20240328,124700,29558830,10010,10010,10010,10010,0
|
|
20240328,124600,29558830,10010,10010,10010,10010,0
|
|
20240328,124500,29558830,10010,10010,10010,10010,0
|
|
20240328,124400,29558830,10010,10010,10010,10010,0
|
|
20240328,124300,29558830,10010,10010,10010,10010,0
|
|
20240328,124200,29558830,10010,10010,10010,10010,1
|
|
20240328,124100,29548820,10010,10010,10010,10010,0
|
|
20240328,124000,29548820,10010,10010,10010,10010,0
|
|
20240328,123900,29548820,10010,10010,10010,10010,0
|
|
20240328,123800,29548820,10010,10010,10010,10010,0
|
|
20240328,123700,29548820,10010,10010,10010,10010,0
|
|
20240328,123600,29548820,10010,10010,10010,10010,0
|
|
20240328,123500,29548820,10010,10020,10020,10010,149
|
|
20240328,123400,28056790,10040,10040,10040,10040,0
|
|
20240328,123300,28056790,10040,10040,10040,10040,0
|
|
20240328,123200,28056790,10040,10040,10040,10040,0
|
|
20240328,123100,28056790,10040,10040,10040,10040,0
|
|
20240328,123000,28056790,10040,10040,10040,10040,0
|
|
20240328,122900,28056790,10040,10040,10040,10040,0
|
|
20240328,122800,28056790,10040,10040,10040,10040,0
|
|
20240328,122700,28056790,10040,10040,10040,10040,0
|
|
20240328,122600,28056790,10040,10040,10040,10040,0
|
|
20240328,122500,28056790,10040,10040,10040,10040,0
|
|
20240328,122400,28056790,10040,10040,10040,10040,0
|
|
20240328,122300,28056790,10040,10040,10040,10040,0
|
|
20240328,122200,28056790,10040,10040,10040,10040,0
|
|
20240328,122100,28056790,10040,10040,10040,10040,0
|
|
20240328,122000,28056790,10040,10030,10040,10030,13
|
|
20240328,121900,27926380,10030,10030,10030,10030,0
|
|
20240328,121800,27926380,10030,10030,10030,10030,0
|
|
20240328,121700,27926380,10030,10030,10030,10030,0
|
|
20240328,121600,27926380,10030,10030,10030,10030,0
|
|
20240328,121500,27926380,10030,10030,10030,10030,0
|
|
20240328,121400,27926380,10030,10030,10030,10030,1
|
|
20240328,121300,27916350,10040,10040,10040,10040,0
|
|
20240328,121200,27916350,10040,10040,10040,10040,0
|
|
20240328,121100,27916350,10040,10040,10040,10040,0
|
|
20240328,121000,27916350,10040,10040,10040,10040,0
|
|
20240328,120900,27916350,10040,10040,10040,10040,0
|
|
20240328,120800,27916350,10040,10040,10040,10040,0
|
|
20240328,120700,27916350,10040,10040,10040,10040,0
|
|
20240328,120600,27916350,10040,10040,10040,10040,0
|
|
20240328,120500,27916350,10040,10040,10040,10040,0
|
|
20240328,120400,27916350,10040,10040,10040,10040,0
|
|
20240328,120300,27916350,10040,10040,10040,10040,0
|
|
20240328,120200,27916350,10040,10040,10040,10040,0
|
|
20240328,120100,27916350,10040,10040,10040,10040,0
|
|
20240328,120000,27916350,10040,10040,10040,10040,0
|
|
20240328,115900,27916350,10040,10030,10040,10030,4
|
|
20240328,115800,27876200,10030,10030,10030,10030,0
|
|
20240328,115700,27876200,10030,10030,10030,10030,1
|
|
20240328,115600,27866170,10020,10020,10020,10020,0
|
|
20240328,115500,27866170,10020,10020,10040,10020,48
|
|
20240328,115400,27385170,10020,10020,10020,10020,1
|
|
20240328,115300,27375150,10040,10040,10040,10040,0
|
|
20240328,115200,27375150,10040,10040,10040,10040,0
|
|
20240328,115100,27375150,10040,10040,10040,10040,0
|
|
20240328,115000,27375150,10040,10040,10040,10040,0
|
|
20240328,114900,27375150,10040,10040,10040,10040,1
|
|
20240328,114800,27365110,10020,10020,10020,10020,50
|
|
20240328,114700,26864110,10020,10020,10020,10020,1
|
|
20240328,114600,26854090,10020,10020,10020,10020,0
|
|
20240328,114500,26854090,10020,10020,10020,10020,0
|
|
20240328,114400,26854090,10020,10020,10020,10020,185
|
|
20240328,114300,25000390,10040,10040,10040,10040,0
|
|
20240328,114200,25000390,10040,10040,10040,10040,0
|
|
20240328,114100,25000390,10040,10040,10040,10040,0
|
|
20240328,114000,25000390,10040,10040,10040,10040,0
|
|
20240328,113900,25000390,10040,10040,10040,10040,0
|
|
20240328,113800,25000390,10040,10040,10040,10040,0
|
|
20240328,113700,25000390,10040,10040,10040,10040,0
|
|
20240328,113600,25000390,10040,10040,10040,10040,0
|
|
20240328,113500,25000390,10040,10040,10040,10040,0
|
|
20240328,113400,25000390,10040,10040,10040,10040,0
|
|
20240328,113300,25000390,10040,10040,10040,10040,0
|
|
20240328,113200,25000390,10040,10030,10040,10030,3
|
|
20240328,113100,24970290,10030,10030,10030,10030,1
|
|
20240328,113000,24960260,10040,10040,10040,10040,0
|
|
20240328,112900,24960260,10040,10040,10040,10040,0
|
|
20240328,112800,24960260,10040,10040,10040,10040,0
|
|
20240328,112700,24960260,10040,10040,10040,10040,0
|
|
20240328,112600,24960260,10040,10040,10040,10040,0
|
|
20240328,112500,24960260,10040,10040,10040,10040,0
|
|
20240328,112400,24960260,10040,10040,10040,10040,0
|
|
20240328,112300,24960260,10040,10040,10040,10040,0
|
|
20240328,112200,24960260,10040,10040,10040,10040,0
|
|
20240328,112100,24960260,10040,10040,10040,10040,0
|
|
20240328,112000,24960260,10040,10040,10040,10040,0
|
|
20240328,111900,24960260,10040,10040,10040,10040,0
|
|
20240328,111800,24960260,10040,10040,10040,10040,1
|
|
20240328,111700,24950220,10040,10040,10040,10040,0
|
|
20240328,111600,24950220,10040,10040,10040,10040,1
|
|
20240328,111500,24940180,10040,10040,10040,10040,0
|
|
20240328,111400,24940180,10040,10040,10040,10040,0
|
|
20240328,111300,24940180,10040,10040,10040,10040,0
|
|
20240328,111200,24940180,10040,10040,10040,10040,0
|
|
20240328,111100,24940180,10040,10040,10040,10040,0
|
|
20240328,111000,24940180,10040,10040,10040,10040,0
|
|
20240328,110900,24940180,10040,10040,10040,10040,0
|
|
20240328,110800,24940180,10040,10040,10040,10040,0
|
|
20240328,110700,24940180,10040,10040,10040,10040,0
|
|
20240328,110600,24940180,10040,10040,10040,10040,0
|
|
20240328,110500,24940180,10040,10040,10040,10040,0
|
|
20240328,110400,24940180,10040,10040,10040,10040,0
|
|
20240328,110300,24940180,10040,10040,10040,10040,0
|
|
20240328,110200,24940180,10040,10040,10040,10040,0
|
|
20240328,110100,24940180,10040,10040,10040,10040,0
|
|
20240328,110000,24940180,10040,10040,10040,10040,0
|
|
20240328,105900,24940180,10040,10040,10040,10040,0
|
|
20240328,105800,24940180,10040,10040,10040,10040,0
|
|
20240328,105700,24940180,10040,10040,10040,10040,1
|
|
20240328,105600,24930140,10030,10030,10030,10030,0
|
|
20240328,105500,24930140,10030,10030,10030,10030,0
|
|
20240328,105400,24930140,10030,10030,10030,10030,0
|
|
20240328,105300,24930140,10030,10030,10030,10030,0
|
|
20240328,105200,24930140,10030,10030,10030,10030,0
|
|
20240328,105100,24930140,10030,10030,10030,10030,0
|
|
20240328,105000,24930140,10030,10030,10030,10030,0
|
|
20240328,104900,24930140,10030,10030,10030,10030,0
|
|
20240328,104800,24930140,10030,10030,10030,10030,5
|
|
20240328,104700,24879990,10040,10040,10040,10040,10
|
|
20240328,104600,24779590,10040,10040,10040,10040,0
|
|
20240328,104500,24779590,10040,10040,10040,10040,0
|
|
20240328,104400,24779590,10040,10040,10040,10040,100
|
|
20240328,104300,23775590,10030,10030,10030,10030,1
|
|
20240328,104200,23765560,10040,10040,10040,10040,0
|
|
20240328,104100,23765560,10040,10040,10040,10040,0
|
|
20240328,104000,23765560,10040,10040,10040,10040,2
|
|
20240328,103900,23745480,10040,10060,10060,10040,118
|
|
20240328,103800,22559780,10070,10070,10070,10070,0
|
|
20240328,103700,22559780,10070,10070,10070,10070,0
|
|
20240328,103600,22559780,10070,10070,10070,10070,0
|
|
20240328,103500,22559780,10070,10070,10070,10070,0
|
|
20240328,103400,22559780,10070,10070,10070,10070,0
|
|
20240328,103300,22559780,10070,10070,10080,10070,5
|
|
20240328,103200,22509410,10080,10070,10080,10070,2
|
|
20240328,103100,22489260,10070,10070,10080,10070,5
|
|
20240328,103000,22438890,10070,10070,10080,10070,5
|
|
20240328,102900,22388520,10080,10070,10080,10070,3
|
|
20240328,102800,22358290,10070,10070,10070,10070,0
|
|
20240328,102700,22358290,10070,10070,10070,10070,1
|
|
20240328,102600,22348220,10080,10080,10080,10080,0
|
|
20240328,102500,22348220,10080,10070,10080,10070,96
|
|
20240328,102400,21381480,10060,10050,10060,10050,108
|
|
20240328,102300,20295050,10050,10050,10050,10050,0
|
|
20240328,102200,20295050,10050,10050,10050,10050,0
|
|
20240328,102100,20295050,10050,10040,10050,10040,31
|
|
20240328,102000,19983790,10040,10040,10040,10040,0
|
|
20240328,101900,19983790,10040,10040,10040,10040,0
|
|
20240328,101800,19983790,10040,10040,10040,10040,0
|
|
20240328,101700,19983790,10040,10040,10040,10040,10
|
|
20240328,101600,19883390,10030,10030,10030,10030,2
|
|
20240328,101500,19863330,10020,10020,10020,10020,0
|
|
20240328,101400,19863330,10020,10020,10020,10020,0
|
|
20240328,101300,19863330,10020,10020,10020,10020,0
|
|
20240328,101200,19863330,10020,10020,10020,10020,0
|
|
20240328,101100,19863330,10020,10020,10020,10020,19
|
|
20240328,101000,19672950,10040,10030,10040,10030,3
|
|
20240328,100900,19642840,10040,10040,10040,10040,0
|
|
20240328,100800,19642840,10040,10040,10040,10040,0
|
|
20240328,100700,19642840,10040,10020,10040,10020,48
|
|
20240328,100600,19161860,10030,10030,10030,10030,22
|
|
20240328,100500,18941200,10040,10040,10040,10040,0
|
|
20240328,100400,18941200,10040,10040,10040,10040,6
|
|
20240328,100300,18880960,10040,10040,10040,10040,0
|
|
20240328,100200,18880960,10040,10040,10040,10040,103
|
|
20240328,100100,17846840,10040,10040,10040,10040,0
|
|
20240328,100000,17846840,10040,10060,10060,10040,62
|
|
20240328,095900,17223920,10090,10090,10090,10090,1
|
|
20240328,095800,17213830,10090,10070,10090,10070,10
|
|
20240328,095700,17112970,10100,10100,10100,10100,0
|
|
20240328,095600,17112970,10100,10100,10100,10100,0
|
|
20240328,095500,17112970,10100,10100,10100,10100,0
|
|
20240328,095400,17112970,10100,10100,10100,10100,0
|
|
20240328,095300,17112970,10100,10050,10100,10050,89
|
|
20240328,095200,16217560,10040,10040,10040,10040,1
|
|
20240328,095100,16207520,10030,10030,10030,10030,0
|
|
20240328,095000,16207520,10030,10030,10030,10030,0
|
|
20240328,094900,16207520,10030,10030,10030,10030,5
|
|
20240328,094800,16157370,10060,10060,10060,10060,0
|
|
20240328,094700,16157370,10060,10040,10060,10040,3
|
|
20240328,094600,16127210,10060,10060,10060,10060,0
|
|
20240328,094500,16127210,10060,10060,10060,10060,1
|
|
20240328,094400,16117150,10040,10060,10060,10030,11
|
|
20240328,094300,16006710,10020,10020,10060,10020,25
|
|
20240328,094200,15755670,10020,10020,10020,10020,0
|
|
20240328,094100,15755670,10020,10020,10020,10020,0
|
|
20240328,094000,15755670,10020,10010,10020,10010,9
|
|
20240328,093900,15665570,10010,10010,10010,10010,0
|
|
20240328,093800,15665570,10010,10010,10010,10010,0
|
|
20240328,093700,15665570,10010,10010,10010,10010,0
|
|
20240328,093600,15665570,10010,10010,10010,10010,0
|
|
20240328,093500,15665570,10010,10010,10010,10010,0
|
|
20240328,093400,15665570,10010,10010,10010,10010,0
|
|
20240328,093300,15665570,10010,10010,10010,10000,204
|
|
20240328,093200,13624310,10000,10000,10000,10000,2
|
|
20240328,093100,13604310,10000,10000,10010,10000,5
|
|
20240328,093000,13554290,10010,9990,10010,9990,3
|
|
20240328,092900,13524280,10010,10010,10010,10010,0
|
|
20240328,092800,13524280,10010,10010,10010,10010,0
|
|
20240328,092700,13524280,10010,9980,10010,9970,152
|
|
20240328,092600,12008040,10020,10020,10020,10020,0
|
|
20240328,092500,12008040,10020,9990,10020,9990,11
|
|
20240328,092400,11897850,9980,9980,9980,9980,51
|
|
20240328,092300,11388870,9980,9980,9980,9980,27
|
|
20240328,092200,11119410,10040,10040,10040,10040,2
|
|
20240328,092100,11099330,10060,9980,10060,9980,18
|
|
20240328,092000,10919610,9980,10060,10060,9980,295
|
|
20240328,091900,7974460,10010,10010,10010,10010,0
|
|
20240328,091800,7974460,10010,10010,10010,10010,1
|
|
20240328,091700,7964450,10070,10070,10070,10070,0
|
|
20240328,091600,7964450,10070,10070,10070,10070,0
|
|
20240328,091500,7964450,10070,9990,10070,9990,21
|
|
20240328,091400,7753060,9980,9980,9980,9980,0
|
|
20240328,091300,7753060,9980,9980,9980,9980,32
|
|
20240328,091200,7433700,9980,9980,9980,9980,86
|
|
20240328,091100,6575420,9980,9980,9980,9980,88
|
|
20240328,091000,5697180,9980,9980,9980,9980,0
|
|
20240328,090900,5697180,9980,9980,9980,9980,0
|
|
20240328,090800,5697180,9980,9980,9980,9980,38
|
|
20240328,090700,5317940,9980,9990,9990,9980,85
|
|
20240328,090600,4469490,10030,10030,10030,10030,0
|
|
20240328,090500,4469490,10030,10030,10030,10030,0
|
|
20240328,090400,4469490,10030,10030,10030,10030,135
|
|
20240328,090300,3115440,10030,10030,10030,10030,70
|
|
20240328,090200,2413340,10100,10100,10100,10100,0
|
|
20240328,090100,2413340,10100,10100,10100,10090,159
|
|
20240328,090000,808000,10100,10100,10100,10100,80
|