579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183600,271016340,12950,12950,12950,12950,1048
|
|
20240329,183500,271016340,12950,12950,12950,12950,0
|
|
20240329,183400,271016340,12950,12950,12950,12950,0
|
|
20240329,183300,271016340,12950,12950,12950,12950,0
|
|
20240329,183200,271016340,12950,12950,12950,12950,0
|
|
20240329,183100,271016340,12950,12950,12950,12950,0
|
|
20240329,183000,271016340,12950,12950,12950,12950,0
|
|
20240329,182900,271016340,12950,12950,12950,12950,0
|
|
20240329,182800,271016340,12950,12950,12950,12950,0
|
|
20240329,182700,271016340,12950,12950,12950,12950,0
|
|
20240329,182600,271016340,12950,12950,12950,12950,0
|
|
20240329,182500,271016340,12950,12950,12950,12950,0
|
|
20240329,182400,271016340,12950,12950,12950,12950,0
|
|
20240329,182300,271016340,12950,12950,12950,12950,0
|
|
20240329,182200,271016340,12950,12950,12950,12950,0
|
|
20240329,182100,271016340,12950,12950,12950,12950,0
|
|
20240329,182000,271016340,12950,12950,12950,12950,0
|
|
20240329,181900,271016340,12950,12950,12950,12950,0
|
|
20240329,181800,271016340,12950,12950,12950,12950,0
|
|
20240329,181700,271016340,12950,12950,12950,12950,0
|
|
20240329,181600,271016340,12950,12950,12950,12950,0
|
|
20240329,181500,271016340,12950,12950,12950,12950,0
|
|
20240329,181400,271016340,12950,12950,12950,12950,0
|
|
20240329,181300,271016340,12950,12950,12950,12950,0
|
|
20240329,181200,271016340,12950,12950,12950,12950,0
|
|
20240329,181100,271016340,12950,12950,12950,12950,0
|
|
20240329,181000,271016340,12950,12950,12950,12950,0
|
|
20240329,180900,271016340,12950,12950,12950,12950,0
|
|
20240329,180800,271016340,12950,12950,12950,12950,0
|
|
20240329,180700,271016340,12950,12950,12950,12950,0
|
|
20240329,180600,271016340,12950,12950,12950,12950,1048
|
|
20240329,180500,271016340,12950,12950,12950,12950,0
|
|
20240329,180400,271016340,12950,12950,12950,12950,0
|
|
20240329,180300,271016340,12950,12950,12950,12950,0
|
|
20240329,180200,271016340,12950,12950,12950,12950,0
|
|
20240329,180100,271016340,12950,12950,12950,12950,0
|
|
20240329,180000,271016340,12950,12950,12950,12950,0
|
|
20240329,175900,271016340,12950,12950,12950,12950,0
|
|
20240329,175800,271016340,12950,12950,12950,12950,0
|
|
20240329,175700,271016340,12950,12950,12950,12950,0
|
|
20240329,175600,271016340,12950,12950,12950,12950,0
|
|
20240329,175500,271016340,12950,12950,12950,12950,0
|
|
20240329,175400,271016340,12950,12950,12950,12950,0
|
|
20240329,175300,271016340,12950,12950,12950,12950,0
|
|
20240329,175200,271016340,12950,12950,12950,12950,0
|
|
20240329,175100,271016340,12950,12950,12950,12950,0
|
|
20240329,175000,271016340,12950,12950,12950,12950,0
|
|
20240329,174900,271016340,12950,12950,12950,12950,0
|
|
20240329,174800,271016340,12950,12950,12950,12950,0
|
|
20240329,174700,271016340,12950,12950,12950,12950,0
|
|
20240329,174600,271016340,12950,12950,12950,12950,0
|
|
20240329,174500,271016340,12950,12950,12950,12950,0
|
|
20240329,174400,271016340,12950,12950,12950,12950,0
|
|
20240329,174300,271016340,12950,12950,12950,12950,0
|
|
20240329,174200,271016340,12950,12950,12950,12950,0
|
|
20240329,174100,271016340,12950,12950,12950,12950,0
|
|
20240329,174000,271016340,12950,12950,12950,12950,0
|
|
20240329,173900,271016340,12950,12950,12950,12950,0
|
|
20240329,173800,271016340,12950,12950,12950,12950,0
|
|
20240329,173700,271016340,12950,12950,12950,12950,0
|
|
20240329,173600,271016340,12950,12950,12950,12950,1048
|
|
20240329,173500,271016340,12950,12950,12950,12950,0
|
|
20240329,173400,271016340,12950,12950,12950,12950,0
|
|
20240329,173300,271016340,12950,12950,12950,12950,0
|
|
20240329,173200,271016340,12950,12950,12950,12950,0
|
|
20240329,173100,271016340,12950,12950,12950,12950,0
|
|
20240329,173000,271016340,12950,12950,12950,12950,0
|
|
20240329,172900,271016340,12950,12950,12950,12950,0
|
|
20240329,172800,271016340,12950,12950,12950,12950,0
|
|
20240329,172700,271016340,12950,12950,12950,12950,0
|
|
20240329,172600,271016340,12950,12950,12950,12950,0
|
|
20240329,172500,271016340,12950,12950,12950,12950,0
|
|
20240329,172400,271016340,12950,12950,12950,12950,0
|
|
20240329,172300,271016340,12950,12950,12950,12950,0
|
|
20240329,172200,271016340,12950,12950,12950,12950,0
|
|
20240329,172100,271016340,12950,12950,12950,12950,0
|
|
20240329,172000,271016340,12950,12950,12950,12950,0
|
|
20240329,171900,271016340,12950,12950,12950,12950,0
|
|
20240329,171800,271016340,12950,12950,12950,12950,0
|
|
20240329,171700,271016340,12950,12950,12950,12950,0
|
|
20240329,171600,271016340,12950,12950,12950,12950,0
|
|
20240329,171500,271016340,12950,12950,12950,12950,0
|
|
20240329,171400,271016340,12950,12950,12950,12950,0
|
|
20240329,171300,271016340,12950,12950,12950,12950,0
|
|
20240329,171200,271016340,12950,12950,12950,12950,0
|
|
20240329,171100,271016340,12950,12950,12950,12950,0
|
|
20240329,171000,271016340,12950,12950,12950,12950,0
|
|
20240329,170900,271016340,12950,12950,12950,12950,0
|
|
20240329,170800,271016340,12950,12950,12950,12950,0
|
|
20240329,170700,271016340,12950,12950,12950,12950,0
|
|
20240329,170600,271016340,12950,12950,12950,12950,1048
|
|
20240329,170500,271016340,12950,12950,12950,12950,0
|
|
20240329,170400,271016340,12950,12950,12950,12950,0
|
|
20240329,170300,271016340,12950,12950,12950,12950,0
|
|
20240329,170200,271016340,12950,12950,12950,12950,0
|
|
20240329,170100,271016340,12950,12950,12950,12950,0
|
|
20240329,170000,271016340,12950,12950,12950,12950,0
|
|
20240329,165900,271016340,12950,12950,12950,12950,0
|
|
20240329,165800,271016340,12950,12950,12950,12950,0
|
|
20240329,165700,271016340,12950,12950,12950,12950,0
|
|
20240329,165600,271016340,12950,12950,12950,12950,0
|
|
20240329,165500,271016340,12950,12950,12950,12950,0
|
|
20240329,165400,271016340,12950,12950,12950,12950,0
|
|
20240329,165300,271016340,12950,12950,12950,12950,0
|
|
20240329,165200,271016340,12950,12950,12950,12950,0
|
|
20240329,165100,271016340,12950,12950,12950,12950,0
|
|
20240329,165000,271016340,12950,12950,12950,12950,0
|
|
20240329,164900,271016340,12950,12950,12950,12950,0
|
|
20240329,164800,271016340,12950,12950,12950,12950,0
|
|
20240329,164700,271016340,12950,12950,12950,12950,0
|
|
20240329,164600,271016340,12950,12950,12950,12950,0
|
|
20240329,164500,271016340,12950,12950,12950,12950,0
|
|
20240329,164400,271016340,12950,12950,12950,12950,0
|
|
20240329,164300,271016340,12950,12950,12950,12950,0
|
|
20240329,164200,271016340,12950,12950,12950,12950,0
|
|
20240329,164100,271016340,12950,12950,12950,12950,0
|
|
20240329,164000,271016340,12950,12950,12950,12950,0
|
|
20240329,163900,271016340,12950,12950,12950,12950,0
|
|
20240329,163800,271016340,12950,12950,12950,12950,0
|
|
20240329,163700,271016340,12950,12950,12950,12950,0
|
|
20240329,163600,271016340,12950,12950,12950,12950,1048
|
|
20240329,163500,271016340,12950,12950,12950,12950,0
|
|
20240329,163400,271016340,12950,12950,12950,12950,0
|
|
20240329,163300,271016340,12950,12950,12950,12950,0
|
|
20240329,163200,271016340,12950,12950,12950,12950,0
|
|
20240329,163100,271016340,12950,12950,12950,12950,0
|
|
20240329,163000,271016340,12950,12950,12950,12950,0
|
|
20240329,162900,271016340,12950,12950,12950,12950,0
|
|
20240329,162800,271016340,12950,12950,12950,12950,0
|
|
20240329,162700,271016340,12950,12950,12950,12950,0
|
|
20240329,162600,271016340,12950,12950,12950,12950,0
|
|
20240329,162500,271016340,12950,12950,12950,12950,0
|
|
20240329,162400,271016340,12950,12950,12950,12950,0
|
|
20240329,162300,271016340,12950,12950,12950,12950,0
|
|
20240329,162200,271016340,12950,12950,12950,12950,0
|
|
20240329,162100,271016340,12950,12950,12950,12950,0
|
|
20240329,162000,271016340,12950,12950,12950,12950,0
|
|
20240329,161900,271016340,12950,12950,12950,12950,0
|
|
20240329,161800,271016340,12950,12950,12950,12950,0
|
|
20240329,161700,271016340,12950,12950,12950,12950,0
|
|
20240329,161600,271016340,12950,12950,12950,12950,0
|
|
20240329,161500,271016340,12950,12950,12950,12950,0
|
|
20240329,161400,271016340,12950,12950,12950,12950,0
|
|
20240329,161300,271016340,12950,12950,12950,12950,0
|
|
20240329,161200,271016340,12950,12950,12950,12950,0
|
|
20240329,161100,271016340,12950,12950,12950,12950,0
|
|
20240329,161000,271016340,12950,12950,12950,12950,0
|
|
20240329,160900,271016340,12950,12950,12950,12950,0
|
|
20240329,160800,271016340,12950,12950,12950,12950,0
|
|
20240329,160700,271016340,12950,12950,12950,12950,0
|
|
20240329,160600,271016340,12950,12950,12950,12950,1048
|
|
20240329,160500,271016340,12950,12950,12950,12950,0
|
|
20240329,160400,271016340,12950,12950,12950,12950,0
|
|
20240329,160300,271016340,12950,12950,12950,12950,0
|
|
20240329,160200,271016340,12950,12950,12950,12950,0
|
|
20240329,160100,271016340,12950,12950,12950,12950,0
|
|
20240329,160000,271016340,12950,12950,12950,12950,0
|
|
20240329,155900,271016340,12950,12950,12950,12950,0
|
|
20240329,155800,271016340,12950,12950,12950,12950,0
|
|
20240329,155700,271016340,12950,12950,12950,12950,0
|
|
20240329,155600,271016340,12950,12950,12950,12950,0
|
|
20240329,155500,271016340,12950,12950,12950,12950,0
|
|
20240329,155400,271016340,12950,12950,12950,12950,0
|
|
20240329,155300,271016340,12950,12950,12950,12950,0
|
|
20240329,155200,271016340,12950,12950,12950,12950,0
|
|
20240329,155100,271016340,12950,12950,12950,12950,0
|
|
20240329,155000,271016340,12950,12950,12950,12950,0
|
|
20240329,154900,271016340,12950,12950,12950,12950,0
|
|
20240329,154800,271016340,12950,12950,12950,12950,0
|
|
20240329,154700,271016340,12950,12950,12950,12950,0
|
|
20240329,154600,271016340,12950,12950,12950,12950,0
|
|
20240329,154500,271016340,12950,12950,12950,12950,0
|
|
20240329,154400,271016340,12950,12950,12950,12950,0
|
|
20240329,154300,271016340,12950,12950,12950,12950,0
|
|
20240329,154200,271016340,12950,12950,12950,12950,0
|
|
20240329,154100,271016340,12950,12950,12950,12950,0
|
|
20240329,154000,271016340,12950,12950,12950,12950,0
|
|
20240329,153900,271016340,12950,12950,12950,12950,0
|
|
20240329,153800,271016340,12950,12950,12950,12950,0
|
|
20240329,153700,271016340,12950,12950,12950,12950,0
|
|
20240329,153600,271016340,12950,12950,12950,12950,1048
|
|
20240329,153500,271016340,12950,12950,12950,12950,0
|
|
20240329,153400,271016340,12950,12950,12950,12950,0
|
|
20240329,153300,271016340,12950,12950,12950,12950,0
|
|
20240329,153200,271016340,12950,12950,12950,12950,0
|
|
20240329,153100,271016340,12950,12950,12950,12950,0
|
|
20240329,153000,271016340,12950,12950,12950,12950,1048
|
|
20240329,152900,257444740,12990,12990,12990,12990,0
|
|
20240329,152800,257444740,12990,12990,12990,12990,0
|
|
20240329,152700,257444740,12990,12990,12990,12990,0
|
|
20240329,152600,257444740,12990,12990,12990,12990,0
|
|
20240329,152500,257444740,12990,12990,12990,12990,0
|
|
20240329,152400,257444740,12990,12990,12990,12990,0
|
|
20240329,152300,257444740,12990,12990,12990,12990,0
|
|
20240329,152200,257444740,12990,12990,12990,12990,0
|
|
20240329,152100,257444740,12990,12990,12990,12990,0
|
|
20240329,152000,257444740,12990,12990,12990,12990,0
|
|
20240329,151900,257444740,12990,12980,12990,12980,36
|
|
20240329,151800,256977180,12990,12990,12990,12990,15
|
|
20240329,151700,256782330,12980,12990,12990,12980,19
|
|
20240329,151600,256535570,13000,13000,13000,13000,0
|
|
20240329,151500,256535570,13000,13000,13000,13000,1
|
|
20240329,151400,256522570,13000,12990,13000,12990,230
|
|
20240329,151300,253534570,12990,12990,12990,12990,60
|
|
20240329,151200,252755170,12990,12990,12990,12990,0
|
|
20240329,151100,252755170,12990,12990,12990,12990,0
|
|
20240329,151000,252755170,12990,12990,12990,12990,2
|
|
20240329,150900,252729190,12990,12990,12990,12990,17
|
|
20240329,150800,252508360,13000,12990,13000,12990,12
|
|
20240329,150700,252352470,12990,12990,12990,12990,22
|
|
20240329,150600,252066690,12990,12990,12990,12990,17
|
|
20240329,150500,251845860,12990,12990,12990,12990,17
|
|
20240329,150400,251625030,12990,13000,13000,12990,101
|
|
20240329,150300,250312080,13000,12990,13000,12990,426
|
|
20240329,150200,244774190,12990,12990,12990,12990,368
|
|
20240329,150100,239993870,12990,12990,12990,12980,80
|
|
20240329,150000,238954710,12990,12990,12990,12990,54
|
|
20240329,145900,238253250,12990,12990,12990,12990,31
|
|
20240329,145800,237850560,12990,12990,12990,12990,32
|
|
20240329,145700,237434880,12990,12990,12990,12990,26
|
|
20240329,145600,237097140,12990,12990,12990,12990,32
|
|
20240329,145500,236681460,12990,12990,12990,12990,32
|
|
20240329,145400,236265780,12990,13000,13000,12990,36
|
|
20240329,145300,235798110,12990,12980,12990,12980,108
|
|
20240329,145200,234395400,12990,12980,12990,12980,56
|
|
20240329,145100,233668270,12980,12990,12990,12980,225
|
|
20240329,145000,230745840,13000,12990,13000,12990,385
|
|
20240329,144900,225741980,12990,13000,13000,12990,216
|
|
20240329,144800,222934750,13000,13000,13000,13000,36
|
|
20240329,144700,222466750,13000,13000,13010,13000,82
|
|
20240329,144600,221400250,13000,13000,13000,13000,26
|
|
20240329,144500,221062250,13000,13010,13010,13000,27
|
|
20240329,144400,220711200,13000,13000,13010,13000,41
|
|
20240329,144300,220178150,13000,13010,13010,13000,107
|
|
20240329,144200,218786190,13010,13010,13010,13010,26
|
|
20240329,144100,218447930,13010,13010,13010,13010,31
|
|
20240329,144000,218044620,13010,13010,13010,13010,33
|
|
20240329,143900,217615290,13020,13010,13020,13010,30
|
|
20240329,143800,217224830,13020,13010,13020,13010,59
|
|
20240329,143700,216457190,13010,13000,13010,12990,329
|
|
20240329,143600,212180280,13000,13000,13010,13000,172
|
|
20240329,143500,209944270,13000,13010,13010,13000,29
|
|
20240329,143400,209567100,13010,13010,13010,13010,27
|
|
20240329,143300,209215830,13010,13040,13090,13000,2011
|
|
20240329,143200,183057720,13040,13040,13040,13040,0
|
|
20240329,143100,183057720,13040,13070,13080,13040,713
|
|
20240329,143000,173739940,13040,13050,13050,13030,627
|
|
20240329,142900,165569730,13050,13060,13060,13050,900
|
|
20240329,142800,153818860,13060,13070,13070,13060,300
|
|
20240329,142700,149900670,13070,13070,13070,13070,170
|
|
20240329,142600,147678770,13070,13070,13070,13070,0
|
|
20240329,142500,147678770,13070,13070,13080,13070,175
|
|
20240329,142400,145391370,13080,13090,13090,13080,646
|
|
20240329,142300,136941660,13090,13090,13090,13090,0
|
|
20240329,142200,136941660,13090,13090,13090,13090,0
|
|
20240329,142100,136941660,13090,13090,13090,13090,0
|
|
20240329,142000,136941660,13090,13090,13090,13090,10
|
|
20240329,141900,136810760,13090,13090,13090,13090,0
|
|
20240329,141800,136810760,13090,13090,13090,13090,0
|
|
20240329,141700,136810760,13090,13090,13090,13090,0
|
|
20240329,141600,136810760,13090,13090,13090,13090,293
|
|
20240329,141500,132975390,13090,13090,13090,13090,100
|
|
20240329,141400,131666390,13090,13090,13090,13090,100
|
|
20240329,141300,130357390,13090,13090,13090,13090,0
|
|
20240329,141200,130357390,13090,13090,13090,13090,0
|
|
20240329,141100,130357390,13090,13090,13090,13090,0
|
|
20240329,141000,130357390,13090,13090,13090,13090,0
|
|
20240329,140900,130357390,13090,13090,13090,13090,100
|
|
20240329,140800,129048390,13100,13100,13100,13100,0
|
|
20240329,140700,129048390,13100,13100,13100,13100,26
|
|
20240329,140600,128707790,13100,13100,13100,13100,474
|
|
20240329,140500,122498390,13100,13100,13100,13100,0
|
|
20240329,140400,122498390,13100,13100,13100,13100,0
|
|
20240329,140300,122498390,13100,13100,13100,13100,10
|
|
20240329,140200,122367390,13100,13100,13100,13100,0
|
|
20240329,140100,122367390,13100,13100,13100,13100,0
|
|
20240329,140000,122367390,13100,13100,13100,13100,12
|
|
20240329,135900,122210190,13110,13110,13110,13110,5
|
|
20240329,135800,122144640,13110,13110,13110,13110,114
|
|
20240329,135700,120650100,13100,13100,13100,13100,0
|
|
20240329,135600,120650100,13100,13100,13100,13100,0
|
|
20240329,135500,120650100,13100,13100,13100,13100,0
|
|
20240329,135400,120650100,13100,13100,13100,13100,0
|
|
20240329,135300,120650100,13100,13100,13100,13100,0
|
|
20240329,135200,120650100,13100,13100,13100,13100,0
|
|
20240329,135100,120650100,13100,13100,13100,13100,0
|
|
20240329,135000,120650100,13100,13100,13100,13100,0
|
|
20240329,134900,120650100,13100,13100,13100,13100,0
|
|
20240329,134800,120650100,13100,13100,13100,13100,0
|
|
20240329,134700,120650100,13100,13110,13110,13100,50
|
|
20240329,134600,119994900,13110,13110,13110,13110,0
|
|
20240329,134500,119994900,13110,13110,13110,13110,0
|
|
20240329,134400,119994900,13110,13110,13110,13110,0
|
|
20240329,134300,119994900,13110,13110,13110,13110,0
|
|
20240329,134200,119994900,13110,13110,13110,13110,655
|
|
20240329,134100,111407850,13110,13110,13110,13110,429
|
|
20240329,134000,105783660,13110,13110,13110,13110,0
|
|
20240329,133900,105783660,13110,13110,13110,13110,0
|
|
20240329,133800,105783660,13110,13110,13110,13110,0
|
|
20240329,133700,105783660,13110,13110,13110,13110,0
|
|
20240329,133600,105783660,13110,13110,13110,13110,37
|
|
20240329,133500,105298590,13110,13110,13110,13110,0
|
|
20240329,133400,105298590,13110,13110,13110,13110,0
|
|
20240329,133300,105298590,13110,13110,13110,13110,0
|
|
20240329,133200,105298590,13110,13110,13110,13110,0
|
|
20240329,133100,105298590,13110,13130,13130,13110,201
|
|
20240329,133000,102660710,13130,13150,13150,13130,66
|
|
20240329,132900,101794110,13130,13130,13130,13130,0
|
|
20240329,132800,101794110,13130,13130,13130,13130,0
|
|
20240329,132700,101794110,13130,13130,13130,13130,0
|
|
20240329,132600,101794110,13130,13130,13130,13130,0
|
|
20240329,132500,101794110,13130,13130,13130,13130,0
|
|
20240329,132400,101794110,13130,13130,13130,13130,0
|
|
20240329,132300,101794110,13130,13130,13130,13130,0
|
|
20240329,132200,101794110,13130,13130,13130,13130,0
|
|
20240329,132100,101794110,13130,13130,13130,13130,0
|
|
20240329,132000,101794110,13130,13130,13130,13130,0
|
|
20240329,131900,101794110,13130,13130,13130,13130,0
|
|
20240329,131800,101794110,13130,13130,13130,13130,0
|
|
20240329,131700,101794110,13130,13130,13130,13130,0
|
|
20240329,131600,101794110,13130,13130,13130,13130,0
|
|
20240329,131500,101794110,13130,13130,13130,13130,50
|
|
20240329,131400,101137610,13120,13120,13120,13120,0
|
|
20240329,131300,101137610,13120,13120,13120,13120,0
|
|
20240329,131200,101137610,13120,13120,13120,13120,0
|
|
20240329,131100,101137610,13120,13120,13120,13120,0
|
|
20240329,131000,101137610,13120,13120,13120,13120,0
|
|
20240329,130900,101137610,13120,13120,13120,13120,0
|
|
20240329,130800,101137610,13120,13120,13120,13120,0
|
|
20240329,130700,101137610,13120,13120,13120,13120,0
|
|
20240329,130600,101137610,13120,13120,13120,13120,0
|
|
20240329,130500,101137610,13120,13120,13120,13120,0
|
|
20240329,130400,101137610,13120,13120,13120,13120,0
|
|
20240329,130300,101137610,13120,13120,13120,13120,0
|
|
20240329,130200,101137610,13120,13120,13120,13120,0
|
|
20240329,130100,101137610,13120,13120,13120,13120,0
|
|
20240329,130000,101137610,13120,13150,13150,13120,401
|
|
20240329,125900,95873550,13140,13140,13140,13140,0
|
|
20240329,125800,95873550,13140,13140,13140,13140,0
|
|
20240329,125700,95873550,13140,13140,13140,13140,0
|
|
20240329,125600,95873550,13140,13140,13140,13140,0
|
|
20240329,125500,95873550,13140,13140,13140,13140,180
|
|
20240329,125400,93508350,13150,13150,13150,13150,0
|
|
20240329,125300,93508350,13150,13150,13150,13150,0
|
|
20240329,125200,93508350,13150,13150,13150,13150,0
|
|
20240329,125100,93508350,13150,13150,13150,13150,0
|
|
20240329,125000,93508350,13150,13150,13150,13150,0
|
|
20240329,124900,93508350,13150,13150,13150,13150,0
|
|
20240329,124800,93508350,13150,13150,13150,13150,0
|
|
20240329,124700,93508350,13150,13150,13150,13150,0
|
|
20240329,124600,93508350,13150,13150,13150,13150,0
|
|
20240329,124500,93508350,13150,13150,13150,13150,0
|
|
20240329,124400,93508350,13150,13150,13150,13150,150
|
|
20240329,124300,91535850,13150,13150,13150,13150,0
|
|
20240329,124200,91535850,13150,13150,13150,13150,0
|
|
20240329,124100,91535850,13150,13150,13150,13150,0
|
|
20240329,124000,91535850,13150,13150,13150,13150,0
|
|
20240329,123900,91535850,13150,13150,13150,13150,0
|
|
20240329,123800,91535850,13150,13150,13150,13150,0
|
|
20240329,123700,91535850,13150,13150,13150,13150,0
|
|
20240329,123600,91535850,13150,13150,13150,13150,0
|
|
20240329,123500,91535850,13150,13150,13150,13150,0
|
|
20240329,123400,91535850,13150,13150,13150,13150,0
|
|
20240329,123300,91535850,13150,13150,13150,13150,0
|
|
20240329,123200,91535850,13150,13150,13150,13150,0
|
|
20240329,123100,91535850,13150,13120,13150,13120,669
|
|
20240329,123000,82747650,13120,13120,13120,13120,375
|
|
20240329,122900,77827650,13120,13120,13120,13120,0
|
|
20240329,122800,77827650,13120,13120,13120,13120,0
|
|
20240329,122700,77827650,13120,13120,13120,13120,0
|
|
20240329,122600,77827650,13120,13120,13120,13120,0
|
|
20240329,122500,77827650,13120,13120,13120,13120,0
|
|
20240329,122400,77827650,13120,13120,13120,13120,0
|
|
20240329,122300,77827650,13120,13120,13120,13120,0
|
|
20240329,122200,77827650,13120,13120,13120,13120,0
|
|
20240329,122100,77827650,13120,13120,13120,13120,0
|
|
20240329,122000,77827650,13120,13120,13120,13120,0
|
|
20240329,121900,77827650,13120,13120,13120,13120,0
|
|
20240329,121800,77827650,13120,13120,13120,13120,0
|
|
20240329,121700,77827650,13120,13120,13120,13120,0
|
|
20240329,121600,77827650,13120,13120,13120,13120,0
|
|
20240329,121500,77827650,13120,13120,13120,13120,0
|
|
20240329,121400,77827650,13120,13120,13120,13120,0
|
|
20240329,121300,77827650,13120,13130,13130,13120,200
|
|
20240329,121200,75203630,13130,13130,13130,13130,0
|
|
20240329,121100,75203630,13130,13130,13130,13130,0
|
|
20240329,121000,75203630,13130,13130,13130,13130,0
|
|
20240329,120900,75203630,13130,13130,13130,13130,5
|
|
20240329,120800,75137980,13130,13130,13130,13130,0
|
|
20240329,120700,75137980,13130,13130,13130,13130,0
|
|
20240329,120600,75137980,13130,13130,13130,13130,0
|
|
20240329,120500,75137980,13130,13130,13130,13130,0
|
|
20240329,120400,75137980,13130,13130,13130,13130,0
|
|
20240329,120300,75137980,13130,13130,13130,13130,0
|
|
20240329,120200,75137980,13130,13130,13130,13130,0
|
|
20240329,120100,75137980,13130,13130,13130,13130,0
|
|
20240329,120000,75137980,13130,13130,13130,13130,0
|
|
20240329,115900,75137980,13130,13130,13130,13130,0
|
|
20240329,115800,75137980,13130,13130,13130,13130,0
|
|
20240329,115700,75137980,13130,13130,13130,13130,20
|
|
20240329,115600,74875380,13120,13120,13120,13120,0
|
|
20240329,115500,74875380,13120,13120,13120,13120,0
|
|
20240329,115400,74875380,13120,13120,13120,13120,0
|
|
20240329,115300,74875380,13120,13120,13120,13120,0
|
|
20240329,115200,74875380,13120,13120,13120,13120,12
|
|
20240329,115100,74717940,13130,13130,13130,13130,0
|
|
20240329,115000,74717940,13130,13130,13130,13130,0
|
|
20240329,114900,74717940,13130,13130,13130,13130,0
|
|
20240329,114800,74717940,13130,13130,13130,13130,0
|
|
20240329,114700,74717940,13130,13130,13130,13130,1
|
|
20240329,114600,74704810,13130,13130,13130,13130,3
|
|
20240329,114500,74665420,13130,13130,13130,13130,30
|
|
20240329,114400,74271520,13130,13130,13130,13130,0
|
|
20240329,114300,74271520,13130,13130,13130,13130,0
|
|
20240329,114200,74271520,13130,13130,13130,13130,0
|
|
20240329,114100,74271520,13130,13130,13130,13130,0
|
|
20240329,114000,74271520,13130,13130,13130,13130,0
|
|
20240329,113900,74271520,13130,13130,13130,13130,0
|
|
20240329,113800,74271520,13130,13130,13130,13130,0
|
|
20240329,113700,74271520,13130,13130,13130,13130,4
|
|
20240329,113600,74219000,13130,13130,13130,13130,0
|
|
20240329,113500,74219000,13130,13130,13130,13130,10
|
|
20240329,113400,74087700,13120,13120,13120,13120,0
|
|
20240329,113300,74087700,13120,13120,13120,13120,0
|
|
20240329,113200,74087700,13120,13120,13120,13120,0
|
|
20240329,113100,74087700,13120,13130,13130,13120,240
|
|
20240329,113000,70936580,13130,13130,13130,13130,60
|
|
20240329,112900,70148780,13140,13140,13140,13140,0
|
|
20240329,112800,70148780,13140,13140,13140,13140,7
|
|
20240329,112700,70056800,13140,13140,13140,13140,0
|
|
20240329,112600,70056800,13140,13140,13140,13140,0
|
|
20240329,112500,70056800,13140,13140,13140,13140,5
|
|
20240329,112400,69991100,13140,13140,13140,13140,0
|
|
20240329,112300,69991100,13140,13140,13140,13140,0
|
|
20240329,112200,69991100,13140,13140,13140,13140,0
|
|
20240329,112100,69991100,13140,13140,13140,13140,0
|
|
20240329,112000,69991100,13140,13140,13140,13140,163
|
|
20240329,111900,67849280,13150,13150,13150,13150,106
|
|
20240329,111800,66455380,13150,13150,13150,13150,0
|
|
20240329,111700,66455380,13150,13150,13150,13150,80
|
|
20240329,111600,65403380,13150,13150,13150,13150,0
|
|
20240329,111500,65403380,13150,13150,13150,13150,0
|
|
20240329,111400,65403380,13150,13150,13150,13150,0
|
|
20240329,111300,65403380,13150,13150,13150,13150,0
|
|
20240329,111200,65403380,13150,13150,13150,13150,0
|
|
20240329,111100,65403380,13150,13150,13150,13150,0
|
|
20240329,111000,65403380,13150,13150,13150,13150,0
|
|
20240329,110900,65403380,13150,13150,13150,13150,0
|
|
20240329,110800,65403380,13150,13150,13150,13150,0
|
|
20240329,110700,65403380,13150,13150,13150,13150,0
|
|
20240329,110600,65403380,13150,13150,13150,13150,25
|
|
20240329,110500,65074630,13150,13150,13150,13150,0
|
|
20240329,110400,65074630,13150,13170,13170,13150,175
|
|
20240329,110300,62771300,13170,13170,13170,13170,0
|
|
20240329,110200,62771300,13170,13170,13170,13170,0
|
|
20240329,110100,62771300,13170,13170,13170,13170,0
|
|
20240329,110000,62771300,13170,13170,13170,13170,0
|
|
20240329,105900,62771300,13170,13170,13170,13170,0
|
|
20240329,105800,62771300,13170,13170,13170,13170,0
|
|
20240329,105700,62771300,13170,13170,13170,13170,0
|
|
20240329,105600,62771300,13170,13170,13170,13170,0
|
|
20240329,105500,62771300,13170,13170,13170,13170,0
|
|
20240329,105400,62771300,13170,13170,13170,13170,0
|
|
20240329,105300,62771300,13170,13170,13170,13170,0
|
|
20240329,105200,62771300,13170,13170,13170,13170,0
|
|
20240329,105100,62771300,13170,13170,13170,13170,0
|
|
20240329,105000,62771300,13170,13170,13170,13170,0
|
|
20240329,104900,62771300,13170,13170,13170,13170,0
|
|
20240329,104800,62771300,13170,13170,13170,13170,0
|
|
20240329,104700,62771300,13170,13170,13170,13170,81
|
|
20240329,104600,61704530,13180,13180,13180,13180,10
|
|
20240329,104500,61572730,13190,13190,13190,13190,0
|
|
20240329,104400,61572730,13190,13190,13190,13190,0
|
|
20240329,104300,61572730,13190,13190,13190,13190,0
|
|
20240329,104200,61572730,13190,13190,13190,13190,125
|
|
20240329,104100,59923980,13190,13190,13190,13190,0
|
|
20240329,104000,59923980,13190,13190,13190,13190,0
|
|
20240329,103900,59923980,13190,13190,13190,13190,0
|
|
20240329,103800,59923980,13190,13190,13190,13190,0
|
|
20240329,103700,59923980,13190,13190,13190,13190,1
|
|
20240329,103600,59910790,13190,13190,13190,13190,1
|
|
20240329,103500,59897600,13200,13200,13200,13200,0
|
|
20240329,103400,59897600,13200,13200,13200,13200,0
|
|
20240329,103300,59897600,13200,13200,13200,13200,0
|
|
20240329,103200,59897600,13200,13200,13200,13200,0
|
|
20240329,103100,59897600,13200,13170,13200,13170,1033
|
|
20240329,103000,46263480,13170,13140,13170,13140,219
|
|
20240329,102900,43379840,13140,13140,13140,13140,0
|
|
20240329,102800,43379840,13140,13140,13140,13140,0
|
|
20240329,102700,43379840,13140,13140,13140,13140,0
|
|
20240329,102600,43379840,13140,13140,13140,13140,0
|
|
20240329,102500,43379840,13140,13140,13140,13140,15
|
|
20240329,102400,43182740,13140,13140,13140,13140,2
|
|
20240329,102300,43156460,13140,13140,13140,13140,0
|
|
20240329,102200,43156460,13140,13140,13140,13140,0
|
|
20240329,102100,43156460,13140,13140,13140,13140,0
|
|
20240329,102000,43156460,13140,13140,13140,13140,0
|
|
20240329,101900,43156460,13140,13140,13140,13140,0
|
|
20240329,101800,43156460,13140,13140,13140,13140,0
|
|
20240329,101700,43156460,13140,13140,13140,13140,0
|
|
20240329,101600,43156460,13140,13140,13140,13140,0
|
|
20240329,101500,43156460,13140,13140,13140,13140,0
|
|
20240329,101400,43156460,13140,13140,13140,13140,0
|
|
20240329,101300,43156460,13140,13140,13140,13140,0
|
|
20240329,101200,43156460,13140,13140,13140,13140,0
|
|
20240329,101100,43156460,13140,13140,13140,13140,0
|
|
20240329,101000,43156460,13140,13140,13140,13140,2
|
|
20240329,100900,43130180,13140,13140,13140,13140,4
|
|
20240329,100800,43077620,13140,13140,13140,13140,0
|
|
20240329,100700,43077620,13140,13140,13140,13140,2
|
|
20240329,100600,43051340,13130,13130,13130,13130,83
|
|
20240329,100500,41961550,13130,13130,13130,13130,100
|
|
20240329,100400,40648550,13140,13140,13140,13140,0
|
|
20240329,100300,40648550,13140,13140,13140,13140,0
|
|
20240329,100200,40648550,13140,13140,13140,13140,0
|
|
20240329,100100,40648550,13140,13140,13140,13140,0
|
|
20240329,100000,40648550,13140,13140,13140,13140,1
|
|
20240329,095900,40635410,13120,13120,13120,13120,0
|
|
20240329,095800,40635410,13120,13120,13120,13120,3
|
|
20240329,095700,40596050,13120,13120,13120,13120,0
|
|
20240329,095600,40596050,13120,13120,13120,13120,0
|
|
20240329,095500,40596050,13120,13120,13120,13120,0
|
|
20240329,095400,40596050,13120,13120,13120,13120,0
|
|
20240329,095300,40596050,13120,13120,13120,13120,0
|
|
20240329,095200,40596050,13120,13120,13120,13120,1
|
|
20240329,095100,40582930,13120,13120,13120,13120,1
|
|
20240329,095000,40569810,13120,13120,13120,13120,50
|
|
20240329,094900,39913810,13110,13110,13110,13110,0
|
|
20240329,094800,39913810,13110,13110,13110,13110,0
|
|
20240329,094700,39913810,13110,13110,13110,13110,0
|
|
20240329,094600,39913810,13110,13110,13110,13110,116
|
|
20240329,094500,38393050,13110,13110,13110,13110,0
|
|
20240329,094400,38393050,13110,13110,13110,13110,0
|
|
20240329,094300,38393050,13110,13110,13110,13110,0
|
|
20240329,094200,38393050,13110,13110,13110,13110,1
|
|
20240329,094100,38379940,13100,13110,13110,13100,80
|
|
20240329,094000,37331910,13100,13100,13100,13100,0
|
|
20240329,093900,37331910,13100,13100,13100,13100,0
|
|
20240329,093800,37331910,13100,13100,13100,13100,0
|
|
20240329,093700,37331910,13100,13100,13100,13100,0
|
|
20240329,093600,37331910,13100,13100,13100,13100,20
|
|
20240329,093500,37069910,13100,13100,13100,13100,80
|
|
20240329,093400,36021910,13100,13100,13100,13100,0
|
|
20240329,093300,36021910,13100,13100,13100,13100,1
|
|
20240329,093200,36008810,13100,13100,13100,13100,348
|
|
20240329,093100,31450010,13100,13120,13120,13100,115
|
|
20240329,093000,29942270,13120,13130,13130,13120,39
|
|
20240329,092900,29430580,13130,13130,13130,13130,0
|
|
20240329,092800,29430580,13130,13130,13130,13130,9
|
|
20240329,092700,29312410,13130,13130,13130,13130,66
|
|
20240329,092600,28445830,13160,13160,13160,13160,0
|
|
20240329,092500,28445830,13160,13160,13160,13160,0
|
|
20240329,092400,28445830,13160,13160,13160,13160,0
|
|
20240329,092300,28445830,13160,13160,13160,13160,0
|
|
20240329,092200,28445830,13160,13160,13160,13160,0
|
|
20240329,092100,28445830,13160,13130,13160,13130,89
|
|
20240329,092000,27276100,13120,13120,13120,13120,20
|
|
20240329,091900,27013700,13110,13100,13110,13100,27
|
|
20240329,091800,26659800,13100,13100,13100,13100,43
|
|
20240329,091700,26096500,13110,13110,13110,13110,0
|
|
20240329,091600,26096500,13110,13120,13120,13110,400
|
|
20240329,091500,20852300,13110,13100,13110,13100,251
|
|
20240329,091400,17563980,13090,13110,13110,13090,230
|
|
20240329,091300,14553260,13110,13110,13110,13110,7
|
|
20240329,091200,14461490,13100,13100,13120,13100,357
|
|
20240329,091100,9784390,13090,13110,13110,13090,288
|
|
20240329,091000,6011090,13120,13120,13120,13120,10
|
|
20240329,090900,5879890,13140,13140,13140,13140,0
|
|
20240329,090800,5879890,13140,13130,13140,13130,24
|
|
20240329,090700,5564550,13150,13120,13150,13120,41
|
|
20240329,090600,5025700,13130,13130,13130,13130,18
|
|
20240329,090500,4789360,13190,13190,13190,13190,0
|
|
20240329,090400,4789360,13190,13190,13190,13190,1
|
|
20240329,090300,4776170,13190,13190,13190,13190,5
|
|
20240329,090200,4710220,13190,13190,13190,13190,2
|
|
20240329,090100,4683840,13120,13120,13120,13120,0
|
|
20240329,090000,4683840,13120,13120,13120,13120,357
|