581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,183800,119723630,13820,13820,13820,13820,441
|
|
20240322,183700,119723630,13820,13820,13820,13820,0
|
|
20240322,183600,119723630,13820,13820,13820,13820,0
|
|
20240322,183500,119723630,13820,13820,13820,13820,0
|
|
20240322,183400,119723630,13820,13820,13820,13820,0
|
|
20240322,183300,119723630,13820,13820,13820,13820,0
|
|
20240322,183200,119723630,13820,13820,13820,13820,0
|
|
20240322,183100,119723630,13820,13820,13820,13820,0
|
|
20240322,183000,119723630,13820,13820,13820,13820,0
|
|
20240322,182900,119723630,13820,13820,13820,13820,0
|
|
20240322,182800,119723630,13820,13820,13820,13820,0
|
|
20240322,182700,119723630,13820,13820,13820,13820,0
|
|
20240322,182600,119723630,13820,13820,13820,13820,0
|
|
20240322,182500,119723630,13820,13820,13820,13820,0
|
|
20240322,182400,119723630,13820,13820,13820,13820,0
|
|
20240322,182300,119723630,13820,13820,13820,13820,0
|
|
20240322,182200,119723630,13820,13820,13820,13820,0
|
|
20240322,182100,119723630,13820,13820,13820,13820,0
|
|
20240322,182000,119723630,13820,13820,13820,13820,0
|
|
20240322,181900,119723630,13820,13820,13820,13820,0
|
|
20240322,181800,119723630,13820,13820,13820,13820,0
|
|
20240322,181700,119723630,13820,13820,13820,13820,0
|
|
20240322,181600,119723630,13820,13820,13820,13820,0
|
|
20240322,181500,119723630,13820,13820,13820,13820,0
|
|
20240322,181400,119723630,13820,13820,13820,13820,0
|
|
20240322,181300,119723630,13820,13820,13820,13820,0
|
|
20240322,181200,119723630,13820,13820,13820,13820,0
|
|
20240322,181100,119723630,13820,13820,13820,13820,0
|
|
20240322,181000,119723630,13820,13820,13820,13820,0
|
|
20240322,180900,119723630,13820,13820,13820,13820,0
|
|
20240322,180800,119723630,13820,13820,13820,13820,441
|
|
20240322,180700,119723630,13820,13820,13820,13820,0
|
|
20240322,180600,119723630,13820,13820,13820,13820,0
|
|
20240322,180500,119723630,13820,13820,13820,13820,0
|
|
20240322,180400,119723630,13820,13820,13820,13820,0
|
|
20240322,180300,119723630,13820,13820,13820,13820,0
|
|
20240322,180200,119723630,13820,13820,13820,13820,0
|
|
20240322,180100,119723630,13820,13820,13820,13820,0
|
|
20240322,180000,119723630,13820,13820,13820,13820,0
|
|
20240322,175900,119723630,13820,13820,13820,13820,0
|
|
20240322,175800,119723630,13820,13820,13820,13820,0
|
|
20240322,175700,119723630,13820,13820,13820,13820,0
|
|
20240322,175600,119723630,13820,13820,13820,13820,0
|
|
20240322,175500,119723630,13820,13820,13820,13820,0
|
|
20240322,175400,119723630,13820,13820,13820,13820,0
|
|
20240322,175300,119723630,13820,13820,13820,13820,0
|
|
20240322,175200,119723630,13820,13820,13820,13820,0
|
|
20240322,175100,119723630,13820,13820,13820,13820,0
|
|
20240322,175000,119723630,13820,13820,13820,13820,0
|
|
20240322,174900,119723630,13820,13820,13820,13820,0
|
|
20240322,174800,119723630,13820,13820,13820,13820,0
|
|
20240322,174700,119723630,13820,13820,13820,13820,0
|
|
20240322,174600,119723630,13820,13820,13820,13820,0
|
|
20240322,174500,119723630,13820,13820,13820,13820,0
|
|
20240322,174400,119723630,13820,13820,13820,13820,0
|
|
20240322,174300,119723630,13820,13820,13820,13820,0
|
|
20240322,174200,119723630,13820,13820,13820,13820,0
|
|
20240322,174100,119723630,13820,13820,13820,13820,0
|
|
20240322,174000,119723630,13820,13820,13820,13820,0
|
|
20240322,173900,119723630,13820,13820,13820,13820,0
|
|
20240322,173800,119723630,13820,13820,13820,13820,441
|
|
20240322,173700,119723630,13820,13820,13820,13820,0
|
|
20240322,173600,119723630,13820,13820,13820,13820,0
|
|
20240322,173500,119723630,13820,13820,13820,13820,0
|
|
20240322,173400,119723630,13820,13820,13820,13820,0
|
|
20240322,173300,119723630,13820,13820,13820,13820,0
|
|
20240322,173200,119723630,13820,13820,13820,13820,0
|
|
20240322,173100,119723630,13820,13820,13820,13820,0
|
|
20240322,173000,119723630,13820,13820,13820,13820,0
|
|
20240322,172900,119723630,13820,13820,13820,13820,0
|
|
20240322,172800,119723630,13820,13820,13820,13820,0
|
|
20240322,172700,119723630,13820,13820,13820,13820,0
|
|
20240322,172600,119723630,13820,13820,13820,13820,0
|
|
20240322,172500,119723630,13820,13820,13820,13820,0
|
|
20240322,172400,119723630,13820,13820,13820,13820,0
|
|
20240322,172300,119723630,13820,13820,13820,13820,0
|
|
20240322,172200,119723630,13820,13820,13820,13820,0
|
|
20240322,172100,119723630,13820,13820,13820,13820,0
|
|
20240322,172000,119723630,13820,13820,13820,13820,0
|
|
20240322,171900,119723630,13820,13820,13820,13820,0
|
|
20240322,171800,119723630,13820,13820,13820,13820,0
|
|
20240322,171700,119723630,13820,13820,13820,13820,0
|
|
20240322,171600,119723630,13820,13820,13820,13820,0
|
|
20240322,171500,119723630,13820,13820,13820,13820,0
|
|
20240322,171400,119723630,13820,13820,13820,13820,0
|
|
20240322,171300,119723630,13820,13820,13820,13820,0
|
|
20240322,171200,119723630,13820,13820,13820,13820,0
|
|
20240322,171100,119723630,13820,13820,13820,13820,0
|
|
20240322,171000,119723630,13820,13820,13820,13820,0
|
|
20240322,170900,119723630,13820,13820,13820,13820,0
|
|
20240322,170800,119723630,13820,13820,13820,13820,441
|
|
20240322,170700,119723630,13820,13820,13820,13820,0
|
|
20240322,170600,119723630,13820,13820,13820,13820,0
|
|
20240322,170500,119723630,13820,13820,13820,13820,0
|
|
20240322,170400,119723630,13820,13820,13820,13820,0
|
|
20240322,170300,119723630,13820,13820,13820,13820,0
|
|
20240322,170200,119723630,13820,13820,13820,13820,0
|
|
20240322,170100,119723630,13820,13820,13820,13820,0
|
|
20240322,170000,119723630,13820,13820,13820,13820,0
|
|
20240322,165900,119723630,13820,13820,13820,13820,0
|
|
20240322,165800,119723630,13820,13820,13820,13820,0
|
|
20240322,165700,119723630,13820,13820,13820,13820,0
|
|
20240322,165600,119723630,13820,13820,13820,13820,0
|
|
20240322,165500,119723630,13820,13820,13820,13820,0
|
|
20240322,165400,119723630,13820,13820,13820,13820,0
|
|
20240322,165300,119723630,13820,13820,13820,13820,0
|
|
20240322,165200,119723630,13820,13820,13820,13820,0
|
|
20240322,165100,119723630,13820,13820,13820,13820,0
|
|
20240322,165000,119723630,13820,13820,13820,13820,0
|
|
20240322,164900,119723630,13820,13820,13820,13820,0
|
|
20240322,164800,119723630,13820,13820,13820,13820,0
|
|
20240322,164700,119723630,13820,13820,13820,13820,0
|
|
20240322,164600,119723630,13820,13820,13820,13820,0
|
|
20240322,164500,119723630,13820,13820,13820,13820,0
|
|
20240322,164400,119723630,13820,13820,13820,13820,0
|
|
20240322,164300,119723630,13820,13820,13820,13820,0
|
|
20240322,164200,119723630,13820,13820,13820,13820,0
|
|
20240322,164100,119723630,13820,13820,13820,13820,0
|
|
20240322,164000,119723630,13820,13820,13820,13820,0
|
|
20240322,163900,119723630,13820,13820,13820,13820,0
|
|
20240322,163800,119723630,13820,13820,13820,13820,441
|
|
20240322,163700,119723630,13820,13820,13820,13820,0
|
|
20240322,163600,119723630,13820,13820,13820,13820,0
|
|
20240322,163500,119723630,13820,13820,13820,13820,0
|
|
20240322,163400,119723630,13820,13820,13820,13820,0
|
|
20240322,163300,119723630,13820,13820,13820,13820,0
|
|
20240322,163200,119723630,13820,13820,13820,13820,0
|
|
20240322,163100,119723630,13820,13820,13820,13820,0
|
|
20240322,163000,119723630,13820,13820,13820,13820,0
|
|
20240322,162900,119723630,13820,13820,13820,13820,0
|
|
20240322,162800,119723630,13820,13820,13820,13820,0
|
|
20240322,162700,119723630,13820,13820,13820,13820,0
|
|
20240322,162600,119723630,13820,13820,13820,13820,0
|
|
20240322,162500,119723630,13820,13820,13820,13820,0
|
|
20240322,162400,119723630,13820,13820,13820,13820,0
|
|
20240322,162300,119723630,13820,13820,13820,13820,0
|
|
20240322,162200,119723630,13820,13820,13820,13820,0
|
|
20240322,162100,119723630,13820,13820,13820,13820,0
|
|
20240322,162000,119723630,13820,13820,13820,13820,0
|
|
20240322,161900,119723630,13820,13820,13820,13820,0
|
|
20240322,161800,119723630,13820,13820,13820,13820,0
|
|
20240322,161700,119723630,13820,13820,13820,13820,0
|
|
20240322,161600,119723630,13820,13820,13820,13820,0
|
|
20240322,161500,119723630,13820,13820,13820,13820,0
|
|
20240322,161400,119723630,13820,13820,13820,13820,0
|
|
20240322,161300,119723630,13820,13820,13820,13820,0
|
|
20240322,161200,119723630,13820,13820,13820,13820,0
|
|
20240322,161100,119723630,13820,13820,13820,13820,0
|
|
20240322,161000,119723630,13820,13820,13820,13820,0
|
|
20240322,160900,119723630,13820,13820,13820,13820,0
|
|
20240322,160800,119723630,13820,13820,13820,13820,441
|
|
20240322,160700,119723630,13820,13820,13820,13820,0
|
|
20240322,160600,119723630,13820,13820,13820,13820,0
|
|
20240322,160500,119723630,13820,13820,13820,13820,0
|
|
20240322,160400,119723630,13820,13820,13820,13820,0
|
|
20240322,160300,119723630,13820,13820,13820,13820,0
|
|
20240322,160200,119723630,13820,13820,13820,13820,0
|
|
20240322,160100,119723630,13820,13820,13820,13820,0
|
|
20240322,160000,119723630,13820,13820,13820,13820,0
|
|
20240322,155900,119723630,13820,13820,13820,13820,0
|
|
20240322,155800,119723630,13820,13820,13820,13820,0
|
|
20240322,155700,119723630,13820,13820,13820,13820,0
|
|
20240322,155600,119723630,13820,13820,13820,13820,0
|
|
20240322,155500,119723630,13820,13820,13820,13820,0
|
|
20240322,155400,119723630,13820,13820,13820,13820,0
|
|
20240322,155300,119723630,13820,13820,13820,13820,0
|
|
20240322,155200,119723630,13820,13820,13820,13820,0
|
|
20240322,155100,119723630,13820,13820,13820,13820,0
|
|
20240322,155000,119723630,13820,13820,13820,13820,0
|
|
20240322,154900,119723630,13820,13820,13820,13820,0
|
|
20240322,154800,119723630,13820,13820,13820,13820,0
|
|
20240322,154700,119723630,13820,13820,13820,13820,0
|
|
20240322,154600,119723630,13820,13820,13820,13820,0
|
|
20240322,154500,119723630,13820,13820,13820,13820,0
|
|
20240322,154400,119723630,13820,13820,13820,13820,0
|
|
20240322,154300,119723630,13820,13820,13820,13820,0
|
|
20240322,154200,119723630,13820,13820,13820,13820,0
|
|
20240322,154100,119723630,13820,13820,13820,13820,0
|
|
20240322,154000,119723630,13820,13820,13820,13820,0
|
|
20240322,153900,119723630,13820,13820,13820,13820,0
|
|
20240322,153800,119723630,13820,13820,13820,13820,441
|
|
20240322,153700,119723630,13820,13820,13820,13820,0
|
|
20240322,153600,119723630,13820,13820,13820,13820,0
|
|
20240322,153500,119723630,13820,13820,13820,13820,0
|
|
20240322,153400,119723630,13820,13820,13820,13820,0
|
|
20240322,153300,119723630,13820,13820,13820,13820,0
|
|
20240322,153200,119723630,13820,13820,13820,13820,0
|
|
20240322,153100,119723630,13820,13820,13820,13820,0
|
|
20240322,153000,119723630,13820,13820,13820,13820,441
|
|
20240322,152900,113629010,13800,13800,13800,13800,0
|
|
20240322,152800,113629010,13800,13800,13800,13800,0
|
|
20240322,152700,113629010,13800,13800,13800,13800,0
|
|
20240322,152600,113629010,13800,13800,13800,13800,0
|
|
20240322,152500,113629010,13800,13800,13800,13800,0
|
|
20240322,152400,113629010,13800,13800,13800,13800,0
|
|
20240322,152300,113629010,13800,13800,13800,13800,0
|
|
20240322,152200,113629010,13800,13800,13800,13800,0
|
|
20240322,152100,113629010,13800,13800,13800,13800,0
|
|
20240322,152000,113629010,13800,13800,13800,13800,0
|
|
20240322,151900,113629010,13800,13800,13800,13770,16
|
|
20240322,151800,113408270,13800,13800,13800,13790,19
|
|
20240322,151700,113146110,13790,13790,13790,13790,13
|
|
20240322,151600,112966840,13790,13790,13790,13790,16
|
|
20240322,151500,112746200,13810,13810,13810,13810,0
|
|
20240322,151400,112746200,13810,13810,13810,13810,0
|
|
20240322,151300,112746200,13810,13810,13820,13810,338
|
|
20240322,151200,108076900,13800,13800,13800,13800,0
|
|
20240322,151100,108076900,13800,13800,13800,13800,0
|
|
20240322,151000,108076900,13800,13770,13800,13770,37
|
|
20240322,150900,107566360,13810,13810,13810,13810,14
|
|
20240322,150800,107373020,13810,13810,13810,13810,16
|
|
20240322,150700,107152060,13800,13800,13800,13800,3
|
|
20240322,150600,107110660,13810,13810,13810,13810,0
|
|
20240322,150500,107110660,13810,13810,13810,13810,0
|
|
20240322,150400,107110660,13810,13810,13810,13810,0
|
|
20240322,150300,107110660,13810,13810,13810,13810,0
|
|
20240322,150200,107110660,13810,13810,13810,13810,2
|
|
20240322,150100,107083040,13810,13810,13810,13810,0
|
|
20240322,150000,107083040,13810,13810,13810,13810,1
|
|
20240322,145900,107069230,13800,13800,13800,13800,0
|
|
20240322,145800,107069230,13800,13780,13800,13780,385
|
|
20240322,145700,101761510,13770,13770,13770,13770,0
|
|
20240322,145600,101761510,13770,13770,13770,13770,0
|
|
20240322,145500,101761510,13770,13770,13770,13770,2
|
|
20240322,145400,101733970,13770,13770,13770,13770,0
|
|
20240322,145300,101733970,13770,13770,13770,13770,3
|
|
20240322,145200,101692660,13770,13770,13770,13770,0
|
|
20240322,145100,101692660,13770,13770,13770,13770,0
|
|
20240322,145000,101692660,13770,13770,13770,13770,0
|
|
20240322,144900,101692660,13770,13770,13770,13770,0
|
|
20240322,144800,101692660,13770,13770,13770,13770,0
|
|
20240322,144700,101692660,13770,13770,13770,13770,0
|
|
20240322,144600,101692660,13770,13770,13770,13770,5
|
|
20240322,144500,101623810,13770,13770,13770,13770,0
|
|
20240322,144400,101623810,13770,13770,13770,13770,0
|
|
20240322,144300,101623810,13770,13770,13770,13770,0
|
|
20240322,144200,101623810,13770,13770,13770,13770,0
|
|
20240322,144100,101623810,13770,13770,13770,13770,0
|
|
20240322,144000,101623810,13770,13790,13790,13770,256
|
|
20240322,143900,98096810,13820,13820,13820,13820,0
|
|
20240322,143800,98096810,13820,13820,13820,13820,0
|
|
20240322,143700,98096810,13820,13820,13820,13820,0
|
|
20240322,143600,98096810,13820,13820,13820,13820,10
|
|
20240322,143500,97958610,13820,13820,13820,13820,0
|
|
20240322,143400,97958610,13820,13820,13820,13820,0
|
|
20240322,143300,97958610,13820,13820,13820,13820,2
|
|
20240322,143200,97930970,13820,13820,13820,13820,0
|
|
20240322,143100,97930970,13820,13820,13820,13820,0
|
|
20240322,143000,97930970,13820,13820,13820,13820,0
|
|
20240322,142900,97930970,13820,13800,13820,13800,200
|
|
20240322,142800,95169440,13790,13790,13790,13790,0
|
|
20240322,142700,95169440,13790,13790,13790,13790,40
|
|
20240322,142600,94617840,13790,13770,13790,13770,112
|
|
20240322,142500,93074700,13770,13770,13770,13770,0
|
|
20240322,142400,93074700,13770,13770,13770,13770,0
|
|
20240322,142300,93074700,13770,13770,13770,13770,0
|
|
20240322,142200,93074700,13770,13770,13770,13770,0
|
|
20240322,142100,93074700,13770,13770,13770,13770,0
|
|
20240322,142000,93074700,13770,13770,13770,13770,0
|
|
20240322,141900,93074700,13770,13770,13770,13770,0
|
|
20240322,141800,93074700,13770,13770,13770,13770,0
|
|
20240322,141700,93074700,13770,13770,13770,13770,0
|
|
20240322,141600,93074700,13770,13770,13770,13770,14
|
|
20240322,141500,92881920,13760,13770,13770,13760,115
|
|
20240322,141400,91299240,13780,13780,13780,13780,0
|
|
20240322,141300,91299240,13780,13780,13780,13780,0
|
|
20240322,141200,91299240,13780,13780,13780,13780,0
|
|
20240322,141100,91299240,13780,13780,13780,13780,0
|
|
20240322,141000,91299240,13780,13780,13780,13780,0
|
|
20240322,140900,91299240,13780,13780,13780,13780,0
|
|
20240322,140800,91299240,13780,13780,13780,13780,25
|
|
20240322,140700,90954740,13800,13800,13800,13800,0
|
|
20240322,140600,90954740,13800,13800,13800,13800,0
|
|
20240322,140500,90954740,13800,13800,13800,13800,0
|
|
20240322,140400,90954740,13800,13800,13800,13800,0
|
|
20240322,140300,90954740,13800,13800,13800,13800,0
|
|
20240322,140200,90954740,13800,13800,13800,13800,0
|
|
20240322,140100,90954740,13800,13800,13800,13800,389
|
|
20240322,140000,85586540,13800,13750,13800,13750,328
|
|
20240322,135900,81064960,13750,13750,13750,13750,0
|
|
20240322,135800,81064960,13750,13750,13750,13750,0
|
|
20240322,135700,81064960,13750,13750,13750,13750,25
|
|
20240322,135600,80721210,13750,13750,13750,13750,0
|
|
20240322,135500,80721210,13750,13750,13750,13750,21
|
|
20240322,135400,80432460,13730,13730,13730,13730,0
|
|
20240322,135300,80432460,13730,13730,13730,13730,0
|
|
20240322,135200,80432460,13730,13730,13730,13730,0
|
|
20240322,135100,80432460,13730,13730,13730,13730,0
|
|
20240322,135000,80432460,13730,13740,13740,13730,16
|
|
20240322,134900,80212770,13750,13750,13750,13750,0
|
|
20240322,134800,80212770,13750,13750,13750,13750,0
|
|
20240322,134700,80212770,13750,13750,13750,13750,0
|
|
20240322,134600,80212770,13750,13750,13750,13750,0
|
|
20240322,134500,80212770,13750,13750,13750,13750,0
|
|
20240322,134400,80212770,13750,13750,13750,13750,0
|
|
20240322,134300,80212770,13750,13750,13750,13750,0
|
|
20240322,134200,80212770,13750,13750,13750,13750,0
|
|
20240322,134100,80212770,13750,13750,13750,13750,0
|
|
20240322,134000,80212770,13750,13750,13750,13750,0
|
|
20240322,133900,80212770,13750,13750,13750,13750,0
|
|
20240322,133800,80212770,13750,13750,13750,13750,0
|
|
20240322,133700,80212770,13750,13750,13750,13750,0
|
|
20240322,133600,80212770,13750,13750,13750,13750,0
|
|
20240322,133500,80212770,13750,13750,13750,13750,0
|
|
20240322,133400,80212770,13750,13750,13750,13750,0
|
|
20240322,133300,80212770,13750,13750,13750,13750,42
|
|
20240322,133200,79635270,13740,13740,13740,13740,0
|
|
20240322,133100,79635270,13740,13740,13740,13740,0
|
|
20240322,133000,79635270,13740,13740,13740,13740,0
|
|
20240322,132900,79635270,13740,13740,13740,13740,0
|
|
20240322,132800,79635270,13740,13740,13740,13740,0
|
|
20240322,132700,79635270,13740,13740,13740,13740,0
|
|
20240322,132600,79635270,13740,13740,13740,13740,0
|
|
20240322,132500,79635270,13740,13740,13740,13740,0
|
|
20240322,132400,79635270,13740,13740,13740,13740,0
|
|
20240322,132300,79635270,13740,13740,13740,13740,10
|
|
20240322,132200,79497870,13750,13750,13750,13750,0
|
|
20240322,132100,79497870,13750,13750,13750,13750,0
|
|
20240322,132000,79497870,13750,13750,13750,13750,0
|
|
20240322,131900,79497870,13750,13750,13750,13750,0
|
|
20240322,131800,79497870,13750,13750,13750,13750,0
|
|
20240322,131700,79497870,13750,13750,13750,13750,0
|
|
20240322,131600,79497870,13750,13750,13750,13750,0
|
|
20240322,131500,79497870,13750,13750,13750,13750,32
|
|
20240322,131400,79057870,13760,13760,13760,13760,2
|
|
20240322,131300,79030350,13770,13770,13770,13770,0
|
|
20240322,131200,79030350,13770,13770,13770,13770,0
|
|
20240322,131100,79030350,13770,13770,13770,13770,0
|
|
20240322,131000,79030350,13770,13770,13770,13770,0
|
|
20240322,130900,79030350,13770,13770,13770,13770,0
|
|
20240322,130800,79030350,13770,13770,13770,13770,0
|
|
20240322,130700,79030350,13770,13770,13770,13770,0
|
|
20240322,130600,79030350,13770,13770,13770,13770,0
|
|
20240322,130500,79030350,13770,13770,13770,13770,0
|
|
20240322,130400,79030350,13770,13770,13770,13770,0
|
|
20240322,130300,79030350,13770,13770,13770,13770,0
|
|
20240322,130200,79030350,13770,13770,13770,13770,0
|
|
20240322,130100,79030350,13770,13770,13770,13770,71
|
|
20240322,130000,78052680,13770,13800,13800,13770,59
|
|
20240322,125900,77240220,13810,13810,13810,13810,0
|
|
20240322,125800,77240220,13810,13810,13810,13810,0
|
|
20240322,125700,77240220,13810,13810,13810,13810,0
|
|
20240322,125600,77240220,13810,13810,13810,13810,0
|
|
20240322,125500,77240220,13810,13780,13810,13780,300
|
|
20240322,125400,73103860,13740,13740,13780,13740,550
|
|
20240322,125300,65538880,13740,13740,13740,13740,0
|
|
20240322,125200,65538880,13740,13740,13740,13740,0
|
|
20240322,125100,65538880,13740,13740,13740,13740,0
|
|
20240322,125000,65538880,13740,13740,13740,13740,0
|
|
20240322,124900,65538880,13740,13740,13740,13740,0
|
|
20240322,124800,65538880,13740,13740,13740,13740,0
|
|
20240322,124700,65538880,13740,13740,13740,13740,0
|
|
20240322,124600,65538880,13740,13740,13740,13740,0
|
|
20240322,124500,65538880,13740,13740,13740,13740,0
|
|
20240322,124400,65538880,13740,13740,13740,13740,0
|
|
20240322,124300,65538880,13740,13740,13740,13740,0
|
|
20240322,124200,65538880,13740,13740,13740,13740,0
|
|
20240322,124100,65538880,13740,13740,13740,13740,0
|
|
20240322,124000,65538880,13740,13740,13740,13740,0
|
|
20240322,123900,65538880,13740,13740,13740,13740,18
|
|
20240322,123800,65291560,13740,13740,13740,13740,0
|
|
20240322,123700,65291560,13740,13740,13740,13740,0
|
|
20240322,123600,65291560,13740,13740,13740,13740,0
|
|
20240322,123500,65291560,13740,13740,13740,13740,0
|
|
20240322,123400,65291560,13740,13740,13740,13740,38
|
|
20240322,123300,64769440,13740,13740,13740,13740,0
|
|
20240322,123200,64769440,13740,13730,13740,13730,18
|
|
20240322,123100,64522260,13720,13720,13720,13720,3
|
|
20240322,123000,64481100,13720,13720,13720,13720,0
|
|
20240322,122900,64481100,13720,13720,13720,13720,0
|
|
20240322,122800,64481100,13720,13720,13720,13720,3
|
|
20240322,122700,64439940,13730,13730,13730,13730,0
|
|
20240322,122600,64439940,13730,13730,13730,13730,0
|
|
20240322,122500,64439940,13730,13730,13730,13730,0
|
|
20240322,122400,64439940,13730,13730,13730,13730,0
|
|
20240322,122300,64439940,13730,13730,13730,13730,0
|
|
20240322,122200,64439940,13730,13730,13730,13730,0
|
|
20240322,122100,64439940,13730,13730,13730,13730,0
|
|
20240322,122000,64439940,13730,13730,13730,13730,0
|
|
20240322,121900,64439940,13730,13730,13730,13730,0
|
|
20240322,121800,64439940,13730,13730,13730,13730,2
|
|
20240322,121700,64412480,13770,13770,13770,13770,0
|
|
20240322,121600,64412480,13770,13770,13770,13770,0
|
|
20240322,121500,64412480,13770,13770,13770,13770,0
|
|
20240322,121400,64412480,13770,13770,13770,13770,0
|
|
20240322,121300,64412480,13770,13770,13770,13770,0
|
|
20240322,121200,64412480,13770,13770,13770,13770,0
|
|
20240322,121100,64412480,13770,13770,13770,13770,0
|
|
20240322,121000,64412480,13770,13770,13770,13770,0
|
|
20240322,120900,64412480,13770,13770,13770,13770,1
|
|
20240322,120800,64398710,13770,13770,13770,13770,0
|
|
20240322,120700,64398710,13770,13770,13770,13770,0
|
|
20240322,120600,64398710,13770,13770,13770,13770,339
|
|
20240322,120500,59730680,13780,13780,13780,13780,86
|
|
20240322,120400,58545600,13780,13780,13780,13780,3
|
|
20240322,120300,58504260,13770,13770,13770,13770,0
|
|
20240322,120200,58504260,13770,13770,13770,13770,0
|
|
20240322,120100,58504260,13770,13760,13770,13760,20
|
|
20240322,120000,58228890,13760,13710,13760,13710,214
|
|
20240322,115900,55291220,13710,13710,13710,13710,0
|
|
20240322,115800,55291220,13710,13710,13710,13710,0
|
|
20240322,115700,55291220,13710,13710,13710,13710,0
|
|
20240322,115600,55291220,13710,13710,13710,13710,0
|
|
20240322,115500,55291220,13710,13710,13710,13710,0
|
|
20240322,115400,55291220,13710,13710,13710,13710,0
|
|
20240322,115300,55291220,13710,13710,13710,13710,0
|
|
20240322,115200,55291220,13710,13710,13710,13710,0
|
|
20240322,115100,55291220,13710,13710,13710,13710,0
|
|
20240322,115000,55291220,13710,13710,13710,13710,11
|
|
20240322,114900,55140410,13710,13710,13710,13710,0
|
|
20240322,114800,55140410,13710,13710,13710,13710,0
|
|
20240322,114700,55140410,13710,13710,13710,13710,4
|
|
20240322,114600,55085570,13710,13710,13710,13710,0
|
|
20240322,114500,55085570,13710,13710,13710,13710,0
|
|
20240322,114400,55085570,13710,13710,13710,13710,4
|
|
20240322,114300,55030730,13710,13710,13710,13710,0
|
|
20240322,114200,55030730,13710,13710,13710,13710,0
|
|
20240322,114100,55030730,13710,13710,13710,13710,0
|
|
20240322,114000,55030730,13710,13710,13710,13710,0
|
|
20240322,113900,55030730,13710,13710,13710,13710,0
|
|
20240322,113800,55030730,13710,13710,13710,13710,4
|
|
20240322,113700,54975890,13710,13710,13710,13710,0
|
|
20240322,113600,54975890,13710,13710,13710,13710,0
|
|
20240322,113500,54975890,13710,13710,13710,13710,0
|
|
20240322,113400,54975890,13710,13710,13710,13710,4
|
|
20240322,113300,54921050,13710,13710,13710,13710,0
|
|
20240322,113200,54921050,13710,13710,13710,13710,5
|
|
20240322,113100,54852500,13710,13710,13710,13710,0
|
|
20240322,113000,54852500,13710,13710,13710,13710,0
|
|
20240322,112900,54852500,13710,13710,13710,13710,0
|
|
20240322,112800,54852500,13710,13710,13710,13710,14
|
|
20240322,112700,54660560,13710,13710,13710,13710,0
|
|
20240322,112600,54660560,13710,13710,13710,13710,0
|
|
20240322,112500,54660560,13710,13710,13710,13710,0
|
|
20240322,112400,54660560,13710,13710,13710,13710,46
|
|
20240322,112300,54029900,13700,13700,13700,13700,0
|
|
20240322,112200,54029900,13700,13700,13700,13700,0
|
|
20240322,112100,54029900,13700,13700,13700,13700,44
|
|
20240322,112000,53427100,13700,13700,13700,13700,0
|
|
20240322,111900,53427100,13700,13700,13700,13700,0
|
|
20240322,111800,53427100,13700,13700,13700,13700,0
|
|
20240322,111700,53427100,13700,13700,13700,13700,1
|
|
20240322,111600,53413400,13700,13710,13720,13700,415
|
|
20240322,111500,47723840,13700,13700,13700,13700,0
|
|
20240322,111400,47723840,13700,13700,13700,13700,0
|
|
20240322,111300,47723840,13700,13700,13700,13700,3
|
|
20240322,111200,47682740,13710,13710,13710,13710,0
|
|
20240322,111100,47682740,13710,13710,13710,13710,0
|
|
20240322,111000,47682740,13710,13710,13710,13710,0
|
|
20240322,110900,47682740,13710,13710,13710,13710,76
|
|
20240322,110800,46640780,13710,13710,13710,13710,3
|
|
20240322,110700,46599650,13710,13710,13710,13710,0
|
|
20240322,110600,46599650,13710,13710,13710,13710,0
|
|
20240322,110500,46599650,13710,13710,13710,13710,0
|
|
20240322,110400,46599650,13710,13710,13710,13710,3
|
|
20240322,110300,46558520,13710,13710,13710,13710,0
|
|
20240322,110200,46558520,13710,13710,13710,13710,3
|
|
20240322,110100,46517390,13710,13710,13710,13710,38
|
|
20240322,110000,45996410,13710,13710,13710,13710,52
|
|
20240322,105900,45283490,13720,13720,13720,13720,0
|
|
20240322,105800,45283490,13720,13720,13720,13720,0
|
|
20240322,105700,45283490,13720,13740,13740,13720,300
|
|
20240322,105600,41167390,13760,13760,13760,13760,0
|
|
20240322,105500,41167390,13760,13760,13760,13760,0
|
|
20240322,105400,41167390,13760,13760,13760,13760,0
|
|
20240322,105300,41167390,13760,13770,13770,13760,6
|
|
20240322,105200,41084820,13770,13770,13770,13770,13
|
|
20240322,105100,40905810,13780,13780,13780,13780,0
|
|
20240322,105000,40905810,13780,13780,13780,13780,7
|
|
20240322,104900,40809350,13810,13810,13810,13810,0
|
|
20240322,104800,40809350,13810,13810,13810,13810,147
|
|
20240322,104700,38779280,13750,13750,13750,13750,0
|
|
20240322,104600,38779280,13750,13750,13750,13750,0
|
|
20240322,104500,38779280,13750,13740,13800,13740,335
|
|
20240322,104400,34165480,13740,13740,13740,13740,0
|
|
20240322,104300,34165480,13740,13740,13740,13740,3
|
|
20240322,104200,34124260,13740,13740,13740,13740,0
|
|
20240322,104100,34124260,13740,13740,13740,13740,0
|
|
20240322,104000,34124260,13740,13740,13740,13740,0
|
|
20240322,103900,34124260,13740,13740,13740,13740,0
|
|
20240322,103800,34124260,13740,13740,13740,13740,0
|
|
20240322,103700,34124260,13740,13740,13740,13740,0
|
|
20240322,103600,34124260,13740,13740,13740,13740,0
|
|
20240322,103500,34124260,13740,13740,13740,13740,4
|
|
20240322,103400,34069300,13740,13740,13740,13740,0
|
|
20240322,103300,34069300,13740,13740,13740,13740,4
|
|
20240322,103200,34014340,13740,13740,13740,13740,0
|
|
20240322,103100,34014340,13740,13740,13740,13740,4
|
|
20240322,103000,33959380,13740,13740,13740,13740,45
|
|
20240322,102900,33341080,13740,13740,13740,13740,0
|
|
20240322,102800,33341080,13740,13740,13740,13740,0
|
|
20240322,102700,33341080,13740,13740,13740,13740,0
|
|
20240322,102600,33341080,13740,13740,13740,13740,57
|
|
20240322,102500,32557900,13750,13750,13750,13750,0
|
|
20240322,102400,32557900,13750,13750,13750,13750,0
|
|
20240322,102300,32557900,13750,13750,13750,13750,10
|
|
20240322,102200,32420400,13780,13790,13790,13780,320
|
|
20240322,102100,28010320,13790,13790,13790,13790,3
|
|
20240322,102000,27968950,13790,13790,13790,13790,0
|
|
20240322,101900,27968950,13790,13790,13790,13790,0
|
|
20240322,101800,27968950,13790,13790,13790,13790,0
|
|
20240322,101700,27968950,13790,13790,13790,13790,0
|
|
20240322,101600,27968950,13790,13790,13790,13790,0
|
|
20240322,101500,27968950,13790,13790,13790,13790,0
|
|
20240322,101400,27968950,13790,13790,13790,13790,0
|
|
20240322,101300,27968950,13790,13780,13790,13780,7
|
|
20240322,101200,27872450,13800,13800,13800,13800,0
|
|
20240322,101100,27872450,13800,13800,13800,13800,0
|
|
20240322,101000,27872450,13800,13800,13800,13800,1
|
|
20240322,100900,27858650,13800,13800,13800,13800,0
|
|
20240322,100800,27858650,13800,13800,13800,13800,0
|
|
20240322,100700,27858650,13800,13800,13800,13800,0
|
|
20240322,100600,27858650,13800,13830,13830,13800,82
|
|
20240322,100500,26725430,13840,13840,13840,13840,0
|
|
20240322,100400,26725430,13840,13850,13850,13830,117
|
|
20240322,100300,25106680,13840,13840,13840,13840,63
|
|
20240322,100200,24234760,13860,13860,13860,13860,0
|
|
20240322,100100,24234760,13860,13790,13880,13780,220
|
|
20240322,100000,21191240,13790,13710,13790,13710,181
|
|
20240322,095900,18702210,13710,13710,13710,13710,0
|
|
20240322,095800,18702210,13710,13710,13710,13710,0
|
|
20240322,095700,18702210,13710,13710,13710,13710,0
|
|
20240322,095600,18702210,13710,13710,13710,13710,0
|
|
20240322,095500,18702210,13710,13710,13710,13710,3
|
|
20240322,095400,18661080,13720,13720,13720,13720,0
|
|
20240322,095300,18661080,13720,13720,13720,13720,0
|
|
20240322,095200,18661080,13720,13720,13720,13720,1
|
|
20240322,095100,18647360,13710,13710,13710,13710,3
|
|
20240322,095000,18606230,13720,13710,13720,13710,5
|
|
20240322,094900,18537670,13710,13710,13710,13710,0
|
|
20240322,094800,18537670,13710,13680,13720,13670,354
|
|
20240322,094700,13692590,13670,13670,13670,13670,2
|
|
20240322,094600,13665250,13680,13680,13680,13680,0
|
|
20240322,094500,13665250,13680,13680,13680,13680,0
|
|
20240322,094400,13665250,13680,13670,13680,13670,10
|
|
20240322,094300,13528530,13670,13670,13670,13670,0
|
|
20240322,094200,13528530,13670,13670,13670,13670,0
|
|
20240322,094100,13528530,13670,13670,13670,13670,0
|
|
20240322,094000,13528530,13670,13670,13670,13670,1
|
|
20240322,093900,13514860,13670,13670,13670,13670,0
|
|
20240322,093800,13514860,13670,13670,13670,13670,1
|
|
20240322,093700,13501190,13700,13700,13700,13700,0
|
|
20240322,093600,13501190,13700,13680,13700,13680,113
|
|
20240322,093500,11955010,13680,13680,13680,13680,10
|
|
20240322,093400,11818210,13680,13670,13680,13670,81
|
|
20240322,093300,10710160,13690,13690,13690,13690,0
|
|
20240322,093200,10710160,13690,13710,13710,13680,123
|
|
20240322,093100,9024420,13710,13710,13710,13710,3
|
|
20240322,093000,8983290,13710,13710,13710,13710,20
|
|
20240322,092900,8709090,13710,13710,13710,13710,3
|
|
20240322,092800,8667960,13720,13720,13720,13720,76
|
|
20240322,092700,7625240,13710,13710,13710,13710,3
|
|
20240322,092600,7584110,13740,13740,13740,13740,0
|
|
20240322,092500,7584110,13740,13740,13740,13740,0
|
|
20240322,092400,7584110,13740,13740,13740,13740,76
|
|
20240322,092300,6539870,13720,13740,13740,13720,300
|
|
20240322,092200,2418910,13770,13770,13770,13770,0
|
|
20240322,092100,2418910,13770,13770,13770,13770,0
|
|
20240322,092000,2418910,13770,13750,13770,13750,25
|
|
20240322,091900,2074950,13730,13730,13730,13730,1
|
|
20240322,091800,2061220,13730,13730,13730,13730,0
|
|
20240322,091700,2061220,13730,13730,13730,13730,3
|
|
20240322,091600,2020030,13730,13740,13740,13730,20
|
|
20240322,091500,1745330,13740,13740,13740,13740,66
|
|
20240322,091400,838490,13740,13740,13740,13740,24
|
|
20240322,091300,508730,13780,13780,13780,13780,0
|
|
20240322,091200,508730,13780,13780,13780,13780,0
|
|
20240322,091100,508730,13780,13780,13780,13780,0
|
|
20240322,091000,508730,13780,13780,13780,13780,0
|
|
20240322,090900,508730,13780,13780,13780,13780,0
|
|
20240322,090800,508730,13780,13780,13780,13780,0
|
|
20240322,090700,508730,13780,13780,13780,13780,0
|
|
20240322,090600,508730,13780,13780,13780,13780,0
|
|
20240322,090500,508730,13780,13780,13780,13780,0
|
|
20240322,090400,508730,13780,13780,13780,13780,0
|
|
20240322,090300,508730,13780,13780,13780,13780,0
|
|
20240322,090200,508730,13780,13770,13780,13770,2
|
|
20240322,090100,481180,13730,13720,13730,13720,20
|
|
20240322,090000,206700,13780,13780,13780,13780,15
|