579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183600,32665700,2480,2480,2480,2480,1410
|
|
20240328,183500,32665700,2480,2480,2480,2480,0
|
|
20240328,183400,32665700,2480,2480,2480,2480,0
|
|
20240328,183300,32665700,2480,2480,2480,2480,0
|
|
20240328,183200,32665700,2480,2480,2480,2480,0
|
|
20240328,183100,32665700,2480,2480,2480,2480,0
|
|
20240328,183000,32665700,2480,2480,2480,2480,0
|
|
20240328,182900,32665700,2480,2480,2480,2480,0
|
|
20240328,182800,32665700,2480,2480,2480,2480,0
|
|
20240328,182700,32665700,2480,2480,2480,2480,0
|
|
20240328,182600,32665700,2480,2480,2480,2480,0
|
|
20240328,182500,32665700,2480,2480,2480,2480,0
|
|
20240328,182400,32665700,2480,2480,2480,2480,0
|
|
20240328,182300,32665700,2480,2480,2480,2480,0
|
|
20240328,182200,32665700,2480,2480,2480,2480,0
|
|
20240328,182100,32665700,2480,2480,2480,2480,0
|
|
20240328,182000,32665700,2480,2480,2480,2480,0
|
|
20240328,181900,32665700,2480,2480,2480,2480,0
|
|
20240328,181800,32665700,2480,2480,2480,2480,0
|
|
20240328,181700,32665700,2480,2480,2480,2480,0
|
|
20240328,181600,32665700,2480,2480,2480,2480,0
|
|
20240328,181500,32665700,2480,2480,2480,2480,0
|
|
20240328,181400,32665700,2480,2480,2480,2480,0
|
|
20240328,181300,32665700,2480,2480,2480,2480,0
|
|
20240328,181200,32665700,2480,2480,2480,2480,0
|
|
20240328,181100,32665700,2480,2480,2480,2480,0
|
|
20240328,181000,32665700,2480,2480,2480,2480,0
|
|
20240328,180900,32665700,2480,2480,2480,2480,0
|
|
20240328,180800,32665700,2480,2480,2480,2480,0
|
|
20240328,180700,32665700,2480,2480,2480,2480,0
|
|
20240328,180600,32665700,2480,2480,2480,2480,1410
|
|
20240328,180500,32665700,2480,2480,2480,2480,0
|
|
20240328,180400,32665700,2480,2480,2480,2480,0
|
|
20240328,180300,32665700,2480,2480,2480,2480,0
|
|
20240328,180200,32665700,2480,2480,2480,2480,0
|
|
20240328,180100,32665700,2480,2480,2480,2480,0
|
|
20240328,180000,32665700,2480,2480,2480,2480,0
|
|
20240328,175900,32665700,2480,2480,2480,2480,0
|
|
20240328,175800,32665700,2480,2480,2480,2480,0
|
|
20240328,175700,32665700,2480,2480,2480,2480,0
|
|
20240328,175600,32665700,2480,2480,2480,2480,0
|
|
20240328,175500,32665700,2480,2480,2480,2480,0
|
|
20240328,175400,32665700,2480,2480,2480,2480,0
|
|
20240328,175300,32665700,2480,2480,2480,2480,0
|
|
20240328,175200,32665700,2480,2480,2480,2480,0
|
|
20240328,175100,32665700,2480,2480,2480,2480,0
|
|
20240328,175000,32665700,2480,2480,2480,2480,0
|
|
20240328,174900,32665700,2480,2480,2480,2480,0
|
|
20240328,174800,32665700,2480,2480,2480,2480,0
|
|
20240328,174700,32665700,2480,2480,2480,2480,0
|
|
20240328,174600,32665700,2480,2480,2480,2480,0
|
|
20240328,174500,32665700,2480,2480,2480,2480,0
|
|
20240328,174400,32665700,2480,2480,2480,2480,0
|
|
20240328,174300,32665700,2480,2480,2480,2480,0
|
|
20240328,174200,32665700,2480,2480,2480,2480,0
|
|
20240328,174100,32665700,2480,2480,2480,2480,0
|
|
20240328,174000,32665700,2480,2480,2480,2480,0
|
|
20240328,173900,32665700,2480,2480,2480,2480,0
|
|
20240328,173800,32665700,2480,2480,2480,2480,0
|
|
20240328,173700,32665700,2480,2480,2480,2480,0
|
|
20240328,173600,32665700,2480,2480,2480,2480,1410
|
|
20240328,173500,32665700,2480,2480,2480,2480,0
|
|
20240328,173400,32665700,2480,2480,2480,2480,0
|
|
20240328,173300,32665700,2480,2480,2480,2480,0
|
|
20240328,173200,32665700,2480,2480,2480,2480,0
|
|
20240328,173100,32665700,2480,2480,2480,2480,0
|
|
20240328,173000,32665700,2480,2480,2480,2480,0
|
|
20240328,172900,32665700,2480,2480,2480,2480,0
|
|
20240328,172800,32665700,2480,2480,2480,2480,0
|
|
20240328,172700,32665700,2480,2480,2480,2480,0
|
|
20240328,172600,32665700,2480,2480,2480,2480,0
|
|
20240328,172500,32665700,2480,2480,2480,2480,0
|
|
20240328,172400,32665700,2480,2480,2480,2480,0
|
|
20240328,172300,32665700,2480,2480,2480,2480,0
|
|
20240328,172200,32665700,2480,2480,2480,2480,0
|
|
20240328,172100,32665700,2480,2480,2480,2480,0
|
|
20240328,172000,32665700,2480,2480,2480,2480,0
|
|
20240328,171900,32665700,2480,2480,2480,2480,0
|
|
20240328,171800,32665700,2480,2480,2480,2480,0
|
|
20240328,171700,32665700,2480,2480,2480,2480,0
|
|
20240328,171600,32665700,2480,2480,2480,2480,0
|
|
20240328,171500,32665700,2480,2480,2480,2480,0
|
|
20240328,171400,32665700,2480,2480,2480,2480,0
|
|
20240328,171300,32665700,2480,2480,2480,2480,0
|
|
20240328,171200,32665700,2480,2480,2480,2480,0
|
|
20240328,171100,32665700,2480,2480,2480,2480,0
|
|
20240328,171000,32665700,2480,2480,2480,2480,0
|
|
20240328,170900,32665700,2480,2480,2480,2480,0
|
|
20240328,170800,32665700,2480,2480,2480,2480,0
|
|
20240328,170700,32665700,2480,2480,2480,2480,0
|
|
20240328,170600,32665700,2480,2480,2480,2480,1410
|
|
20240328,170500,32665700,2480,2480,2480,2480,0
|
|
20240328,170400,32665700,2480,2480,2480,2480,0
|
|
20240328,170300,32665700,2480,2480,2480,2480,0
|
|
20240328,170200,32665700,2480,2480,2480,2480,0
|
|
20240328,170100,32665700,2480,2480,2480,2480,0
|
|
20240328,170000,32665700,2480,2480,2480,2480,0
|
|
20240328,165900,32665700,2480,2480,2480,2480,0
|
|
20240328,165800,32665700,2480,2480,2480,2480,0
|
|
20240328,165700,32665700,2480,2480,2480,2480,0
|
|
20240328,165600,32665700,2480,2480,2480,2480,0
|
|
20240328,165500,32665700,2480,2480,2480,2480,0
|
|
20240328,165400,32665700,2480,2480,2480,2480,0
|
|
20240328,165300,32665700,2480,2480,2480,2480,0
|
|
20240328,165200,32665700,2480,2480,2480,2480,0
|
|
20240328,165100,32665700,2480,2480,2480,2480,0
|
|
20240328,165000,32665700,2480,2480,2480,2480,0
|
|
20240328,164900,32665700,2480,2480,2480,2480,0
|
|
20240328,164800,32665700,2480,2480,2480,2480,0
|
|
20240328,164700,32665700,2480,2480,2480,2480,0
|
|
20240328,164600,32665700,2480,2480,2480,2480,0
|
|
20240328,164500,32665700,2480,2480,2480,2480,0
|
|
20240328,164400,32665700,2480,2480,2480,2480,0
|
|
20240328,164300,32665700,2480,2480,2480,2480,0
|
|
20240328,164200,32665700,2480,2480,2480,2480,0
|
|
20240328,164100,32665700,2480,2480,2480,2480,0
|
|
20240328,164000,32665700,2480,2480,2480,2480,0
|
|
20240328,163900,32665700,2480,2480,2480,2480,0
|
|
20240328,163800,32665700,2480,2480,2480,2480,0
|
|
20240328,163700,32665700,2480,2480,2480,2480,0
|
|
20240328,163600,32665700,2480,2480,2480,2480,1410
|
|
20240328,163500,32665700,2480,2480,2480,2480,0
|
|
20240328,163400,32665700,2480,2480,2480,2480,0
|
|
20240328,163300,32665700,2480,2480,2480,2480,0
|
|
20240328,163200,32665700,2480,2480,2480,2480,0
|
|
20240328,163100,32665700,2480,2480,2480,2480,0
|
|
20240328,163000,32665700,2480,2480,2480,2480,0
|
|
20240328,162900,32665700,2480,2480,2480,2480,0
|
|
20240328,162800,32665700,2480,2480,2480,2480,0
|
|
20240328,162700,32665700,2480,2480,2480,2480,0
|
|
20240328,162600,32665700,2480,2480,2480,2480,0
|
|
20240328,162500,32665700,2480,2480,2480,2480,0
|
|
20240328,162400,32665700,2480,2480,2480,2480,0
|
|
20240328,162300,32665700,2480,2480,2480,2480,0
|
|
20240328,162200,32665700,2480,2480,2480,2480,0
|
|
20240328,162100,32665700,2480,2480,2480,2480,0
|
|
20240328,162000,32665700,2480,2480,2480,2480,0
|
|
20240328,161900,32665700,2480,2480,2480,2480,0
|
|
20240328,161800,32665700,2480,2480,2480,2480,0
|
|
20240328,161700,32665700,2480,2480,2480,2480,0
|
|
20240328,161600,32665700,2480,2480,2480,2480,0
|
|
20240328,161500,32665700,2480,2480,2480,2480,0
|
|
20240328,161400,32665700,2480,2480,2480,2480,0
|
|
20240328,161300,32665700,2480,2480,2480,2480,0
|
|
20240328,161200,32665700,2480,2480,2480,2480,0
|
|
20240328,161100,32665700,2480,2480,2480,2480,0
|
|
20240328,161000,32665700,2480,2480,2480,2480,0
|
|
20240328,160900,32665700,2480,2480,2480,2480,0
|
|
20240328,160800,32665700,2480,2480,2480,2480,0
|
|
20240328,160700,32665700,2480,2480,2480,2480,0
|
|
20240328,160600,32665700,2480,2480,2480,2480,1410
|
|
20240328,160500,32665700,2480,2480,2480,2480,0
|
|
20240328,160400,32665700,2480,2480,2480,2480,0
|
|
20240328,160300,32665700,2480,2480,2480,2480,0
|
|
20240328,160200,32665700,2480,2480,2480,2480,0
|
|
20240328,160100,32665700,2480,2480,2480,2480,0
|
|
20240328,160000,32665700,2480,2480,2480,2480,0
|
|
20240328,155900,32665700,2480,2480,2480,2480,0
|
|
20240328,155800,32665700,2480,2480,2480,2480,0
|
|
20240328,155700,32665700,2480,2480,2480,2480,0
|
|
20240328,155600,32665700,2480,2480,2480,2480,0
|
|
20240328,155500,32665700,2480,2480,2480,2480,0
|
|
20240328,155400,32665700,2480,2480,2480,2480,0
|
|
20240328,155300,32665700,2480,2480,2480,2480,0
|
|
20240328,155200,32665700,2480,2480,2480,2480,0
|
|
20240328,155100,32665700,2480,2480,2480,2480,0
|
|
20240328,155000,32665700,2480,2480,2480,2480,0
|
|
20240328,154900,32665700,2480,2480,2480,2480,0
|
|
20240328,154800,32665700,2480,2480,2480,2480,0
|
|
20240328,154700,32665700,2480,2480,2480,2480,0
|
|
20240328,154600,32665700,2480,2480,2480,2480,0
|
|
20240328,154500,32665700,2480,2480,2480,2480,0
|
|
20240328,154400,32665700,2480,2480,2480,2480,0
|
|
20240328,154300,32665700,2480,2480,2480,2480,0
|
|
20240328,154200,32665700,2480,2480,2480,2480,0
|
|
20240328,154100,32665700,2480,2480,2480,2480,0
|
|
20240328,154000,32665700,2480,2480,2480,2480,0
|
|
20240328,153900,32665700,2480,2480,2480,2480,0
|
|
20240328,153800,32665700,2480,2480,2480,2480,0
|
|
20240328,153700,32665700,2480,2480,2480,2480,0
|
|
20240328,153600,32665700,2480,2480,2480,2480,1410
|
|
20240328,153500,32665700,2480,2480,2480,2480,0
|
|
20240328,153400,32665700,2480,2480,2480,2480,0
|
|
20240328,153300,32665700,2480,2480,2480,2480,0
|
|
20240328,153200,32665700,2480,2480,2480,2480,0
|
|
20240328,153100,32665700,2480,2480,2480,2480,0
|
|
20240328,153000,32665700,2480,2480,2480,2480,1410
|
|
20240328,152900,29168900,2460,2460,2460,2460,0
|
|
20240328,152800,29168900,2460,2460,2460,2460,0
|
|
20240328,152700,29168900,2460,2460,2460,2460,0
|
|
20240328,152600,29168900,2460,2460,2460,2460,0
|
|
20240328,152500,29168900,2460,2460,2460,2460,0
|
|
20240328,152400,29168900,2460,2460,2460,2460,0
|
|
20240328,152300,29168900,2460,2460,2460,2460,0
|
|
20240328,152200,29168900,2460,2460,2460,2460,0
|
|
20240328,152100,29168900,2460,2460,2460,2460,0
|
|
20240328,152000,29168900,2460,2460,2460,2460,0
|
|
20240328,151900,29168900,2460,2460,2460,2460,1
|
|
20240328,151800,29166440,2435,2435,2435,2435,4
|
|
20240328,151700,29156700,2435,2435,2435,2435,200
|
|
20240328,151600,28669700,2430,2430,2430,2430,7
|
|
20240328,151500,28652690,2430,2430,2430,2430,0
|
|
20240328,151400,28652690,2430,2430,2430,2430,0
|
|
20240328,151300,28652690,2430,2430,2430,2430,0
|
|
20240328,151200,28652690,2430,2430,2430,2430,0
|
|
20240328,151100,28652690,2430,2430,2430,2430,0
|
|
20240328,151000,28652690,2430,2435,2435,2430,20
|
|
20240328,150900,28604050,2435,2435,2435,2435,0
|
|
20240328,150800,28604050,2435,2435,2435,2435,0
|
|
20240328,150700,28604050,2435,2435,2435,2435,0
|
|
20240328,150600,28604050,2435,2435,2435,2435,0
|
|
20240328,150500,28604050,2435,2435,2435,2435,0
|
|
20240328,150400,28604050,2435,2435,2435,2435,0
|
|
20240328,150300,28604050,2435,2435,2435,2435,0
|
|
20240328,150200,28604050,2435,2435,2435,2435,0
|
|
20240328,150100,28604050,2435,2435,2435,2435,0
|
|
20240328,150000,28604050,2435,2435,2435,2435,0
|
|
20240328,145900,28604050,2435,2435,2435,2435,0
|
|
20240328,145800,28604050,2435,2435,2435,2435,0
|
|
20240328,145700,28604050,2435,2435,2435,2435,0
|
|
20240328,145600,28604050,2435,2435,2435,2435,0
|
|
20240328,145500,28604050,2435,2435,2435,2435,0
|
|
20240328,145400,28604050,2435,2435,2435,2435,1
|
|
20240328,145300,28601615,2430,2435,2435,2430,10
|
|
20240328,145200,28577290,2430,2430,2435,2430,21
|
|
20240328,145100,28526210,2435,2430,2435,2430,16
|
|
20240328,145000,28487305,2430,2430,2430,2430,4
|
|
20240328,144900,28477585,2430,2430,2430,2430,0
|
|
20240328,144800,28477585,2430,2430,2430,2430,3
|
|
20240328,144700,28470295,2430,2430,2430,2430,0
|
|
20240328,144600,28470295,2430,2430,2430,2430,0
|
|
20240328,144500,28470295,2430,2430,2430,2430,101
|
|
20240328,144400,28224865,2430,2430,2430,2430,0
|
|
20240328,144300,28224865,2430,2430,2430,2430,0
|
|
20240328,144200,28224865,2430,2430,2430,2430,0
|
|
20240328,144100,28224865,2430,2430,2430,2430,0
|
|
20240328,144000,28224865,2430,2430,2430,2430,0
|
|
20240328,143900,28224865,2430,2430,2430,2430,0
|
|
20240328,143800,28224865,2430,2430,2430,2430,0
|
|
20240328,143700,28224865,2430,2430,2430,2430,0
|
|
20240328,143600,28224865,2430,2430,2430,2430,0
|
|
20240328,143500,28224865,2430,2430,2430,2430,0
|
|
20240328,143400,28224865,2430,2430,2430,2430,0
|
|
20240328,143300,28224865,2430,2430,2430,2430,0
|
|
20240328,143200,28224865,2430,2430,2430,2430,0
|
|
20240328,143100,28224865,2430,2430,2430,2430,0
|
|
20240328,143000,28224865,2430,2430,2430,2430,0
|
|
20240328,142900,28224865,2430,2425,2430,2425,2
|
|
20240328,142800,28220010,2420,2425,2425,2420,100
|
|
20240328,142700,27977980,2425,2425,2425,2425,0
|
|
20240328,142600,27977980,2425,2425,2425,2425,0
|
|
20240328,142500,27977980,2425,2425,2425,2425,4
|
|
20240328,142400,27968280,2425,2430,2435,2425,6
|
|
20240328,142300,27953710,2430,2430,2430,2430,4
|
|
20240328,142200,27943990,2425,2425,2425,2425,0
|
|
20240328,142100,27943990,2425,2430,2430,2425,2
|
|
20240328,142000,27939135,2430,2425,2430,2425,6
|
|
20240328,141900,27924560,2425,2425,2425,2425,0
|
|
20240328,141800,27924560,2425,2425,2425,2425,1
|
|
20240328,141700,27922135,2430,2430,2430,2430,0
|
|
20240328,141600,27922135,2430,2430,2430,2430,3
|
|
20240328,141500,27914845,2425,2425,2425,2425,40
|
|
20240328,141400,27817845,2430,2430,2430,2430,0
|
|
20240328,141300,27817845,2430,2430,2430,2430,0
|
|
20240328,141200,27817845,2430,2430,2430,2430,0
|
|
20240328,141100,27817845,2430,2430,2430,2430,0
|
|
20240328,141000,27817845,2430,2430,2430,2430,0
|
|
20240328,140900,27817845,2430,2430,2430,2430,0
|
|
20240328,140800,27817845,2430,2430,2430,2430,0
|
|
20240328,140700,27817845,2430,2430,2430,2430,0
|
|
20240328,140600,27817845,2430,2430,2430,2430,0
|
|
20240328,140500,27817845,2430,2430,2430,2430,0
|
|
20240328,140400,27817845,2430,2430,2430,2430,0
|
|
20240328,140300,27817845,2430,2430,2430,2430,0
|
|
20240328,140200,27817845,2430,2430,2430,2430,0
|
|
20240328,140100,27817845,2430,2430,2430,2430,0
|
|
20240328,140000,27817845,2430,2425,2430,2425,2
|
|
20240328,135900,27812990,2420,2425,2425,2420,1309
|
|
20240328,135800,24643030,2455,2455,2455,2455,1
|
|
20240328,135700,24640575,2430,2430,2455,2425,8
|
|
20240328,135600,24621065,2455,2430,2455,2430,2
|
|
20240328,135500,24616180,2425,2435,2435,2425,500
|
|
20240328,135400,23401480,2460,2460,2460,2460,0
|
|
20240328,135300,23401480,2460,2440,2460,2440,187
|
|
20240328,135200,22945180,2440,2440,2440,2440,0
|
|
20240328,135100,22945180,2440,2440,2440,2440,0
|
|
20240328,135000,22945180,2440,2440,2440,2440,0
|
|
20240328,134900,22945180,2440,2440,2440,2440,34
|
|
20240328,134800,22862220,2455,2455,2455,2455,0
|
|
20240328,134700,22862220,2455,2455,2455,2455,0
|
|
20240328,134600,22862220,2455,2455,2455,2455,1
|
|
20240328,134500,22859765,2440,2440,2440,2440,1
|
|
20240328,134400,22857325,2455,2440,2455,2440,2
|
|
20240328,134300,22852430,2450,2440,2450,2440,2
|
|
20240328,134200,22847540,2445,2440,2445,2440,4
|
|
20240328,134100,22837770,2455,2455,2455,2455,0
|
|
20240328,134000,22837770,2455,2455,2455,2455,0
|
|
20240328,133900,22837770,2455,2440,2455,2440,2
|
|
20240328,133800,22832875,2435,2440,2460,2435,5
|
|
20240328,133700,22820650,2435,2440,2450,2435,3
|
|
20240328,133600,22813325,2435,2435,2435,2435,0
|
|
20240328,133500,22813325,2435,2435,2435,2435,1
|
|
20240328,133400,22810890,2460,2455,2460,2435,7
|
|
20240328,133300,22793765,2440,2435,2460,2435,12
|
|
20240328,133200,22764430,2460,2435,2460,2435,50
|
|
20240328,133100,22642415,2440,2440,2440,2440,0
|
|
20240328,133000,22642415,2440,2440,2440,2440,10
|
|
20240328,132900,22618015,2435,2435,2435,2435,0
|
|
20240328,132800,22618015,2435,2435,2435,2435,0
|
|
20240328,132700,22618015,2435,2435,2435,2435,0
|
|
20240328,132600,22618015,2435,2435,2435,2435,0
|
|
20240328,132500,22618015,2435,2435,2435,2435,0
|
|
20240328,132400,22618015,2435,2435,2435,2435,0
|
|
20240328,132300,22618015,2435,2435,2435,2435,0
|
|
20240328,132200,22618015,2435,2435,2435,2435,1
|
|
20240328,132100,22615580,2440,2440,2440,2440,17
|
|
20240328,132000,22574100,2440,2440,2440,2440,4
|
|
20240328,131900,22564340,2440,2440,2440,2440,101
|
|
20240328,131800,22317900,2440,2440,2440,2440,40
|
|
20240328,131700,22220300,2465,2465,2465,2465,0
|
|
20240328,131600,22220300,2465,2445,2465,2445,6
|
|
20240328,131500,22205575,2465,2465,2465,2445,5
|
|
20240328,131400,22193295,2445,2440,2460,2440,9
|
|
20240328,131300,22171260,2455,2440,2465,2440,4
|
|
20240328,131200,22161435,2460,2460,2460,2460,0
|
|
20240328,131100,22161435,2460,2460,2460,2460,0
|
|
20240328,131000,22161435,2460,2460,2460,2460,0
|
|
20240328,130900,22161435,2460,2460,2460,2460,0
|
|
20240328,130800,22161435,2460,2460,2460,2460,0
|
|
20240328,130700,22161435,2460,2460,2460,2460,0
|
|
20240328,130600,22161435,2460,2460,2460,2460,0
|
|
20240328,130500,22161435,2460,2460,2460,2460,0
|
|
20240328,130400,22161435,2460,2460,2460,2460,0
|
|
20240328,130300,22161435,2460,2460,2460,2460,0
|
|
20240328,130200,22161435,2460,2460,2460,2460,0
|
|
20240328,130100,22161435,2460,2460,2460,2460,0
|
|
20240328,130000,22161435,2460,2460,2460,2460,0
|
|
20240328,125900,22161435,2460,2460,2460,2460,0
|
|
20240328,125800,22161435,2460,2440,2460,2440,126
|
|
20240328,125700,21853975,2435,2435,2435,2435,0
|
|
20240328,125600,21853975,2435,2435,2435,2435,0
|
|
20240328,125500,21853975,2435,2435,2435,2435,0
|
|
20240328,125400,21853975,2435,2435,2435,2435,0
|
|
20240328,125300,21853975,2435,2435,2435,2435,1
|
|
20240328,125200,21851540,2435,2435,2435,2435,0
|
|
20240328,125100,21851540,2435,2435,2435,2435,0
|
|
20240328,125000,21851540,2435,2435,2435,2435,0
|
|
20240328,124900,21851540,2435,2435,2435,2435,1
|
|
20240328,124800,21849105,2430,2430,2430,2430,2
|
|
20240328,124700,21844245,2430,2430,2430,2430,0
|
|
20240328,124600,21844245,2430,2425,2435,2425,2002
|
|
20240328,124500,16979385,2425,2425,2430,2425,3501
|
|
20240328,124400,8471965,2425,2425,2425,2425,0
|
|
20240328,124300,8471965,2425,2430,2430,2425,110
|
|
20240328,124200,8204770,2440,2440,2440,2440,0
|
|
20240328,124100,8204770,2440,2435,2440,2435,8
|
|
20240328,124000,8185270,2440,2440,2440,2440,0
|
|
20240328,123900,8185270,2440,2435,2440,2430,52
|
|
20240328,123800,8058650,2440,2440,2440,2440,79
|
|
20240328,123700,7865890,2455,2455,2455,2455,0
|
|
20240328,123600,7865890,2455,2455,2455,2455,0
|
|
20240328,123500,7865890,2455,2440,2455,2440,4
|
|
20240328,123400,7856100,2445,2440,2455,2440,14
|
|
20240328,123300,7821845,2455,2440,2455,2440,6
|
|
20240328,123200,7807160,2455,2440,2455,2440,169
|
|
20240328,123100,7394785,2440,2445,2445,2440,52
|
|
20240328,123000,7267900,2455,2455,2455,2455,0
|
|
20240328,122900,7267900,2455,2455,2455,2455,0
|
|
20240328,122800,7267900,2455,2455,2455,2455,0
|
|
20240328,122700,7267900,2455,2455,2455,2455,0
|
|
20240328,122600,7267900,2455,2455,2455,2455,0
|
|
20240328,122500,7267900,2455,2445,2455,2445,2
|
|
20240328,122400,7263000,2440,2440,2440,2440,0
|
|
20240328,122300,7263000,2440,2440,2440,2440,78
|
|
20240328,122200,7072680,2440,2445,2445,2440,141
|
|
20240328,122100,6728415,2445,2445,2445,2445,0
|
|
20240328,122000,6728415,2445,2445,2445,2445,0
|
|
20240328,121900,6728415,2445,2445,2445,2445,0
|
|
20240328,121800,6728415,2445,2445,2445,2445,0
|
|
20240328,121700,6728415,2445,2450,2450,2445,80
|
|
20240328,121600,6532665,2445,2440,2445,2440,56
|
|
20240328,121500,6396015,2440,2445,2445,2440,178
|
|
20240328,121400,5961525,2445,2445,2445,2445,4
|
|
20240328,121300,5951745,2455,2450,2455,2445,11
|
|
20240328,121200,5924805,2445,2445,2445,2445,1
|
|
20240328,121100,5922360,2455,2455,2455,2455,0
|
|
20240328,121000,5922360,2455,2455,2455,2455,0
|
|
20240328,120900,5922360,2455,2455,2455,2455,0
|
|
20240328,120800,5922360,2455,2455,2455,2455,0
|
|
20240328,120700,5922360,2455,2455,2455,2455,0
|
|
20240328,120600,5922360,2455,2455,2455,2455,0
|
|
20240328,120500,5922360,2455,2455,2455,2455,0
|
|
20240328,120400,5922360,2455,2455,2455,2455,0
|
|
20240328,120300,5922360,2455,2455,2455,2455,0
|
|
20240328,120200,5922360,2455,2440,2455,2440,186
|
|
20240328,120100,5468505,2440,2440,2440,2440,0
|
|
20240328,120000,5468505,2440,2440,2440,2440,0
|
|
20240328,115900,5468505,2440,2440,2440,2440,1
|
|
20240328,115800,5466065,2445,2445,2445,2445,24
|
|
20240328,115700,5407385,2450,2450,2450,2450,6
|
|
20240328,115600,5392685,2450,2445,2460,2440,235
|
|
20240328,115500,4819110,2460,2445,2460,2445,10
|
|
20240328,115400,4794585,2460,2455,2460,2445,17
|
|
20240328,115300,4752900,2445,2440,2460,2440,15
|
|
20240328,115200,4716185,2455,2445,2455,2440,6
|
|
20240328,115100,4701500,2455,2455,2455,2455,0
|
|
20240328,115000,4701500,2455,2455,2455,2455,0
|
|
20240328,114900,4701500,2455,2455,2455,2455,0
|
|
20240328,114800,4701500,2455,2455,2455,2455,0
|
|
20240328,114700,4701500,2455,2455,2455,2455,0
|
|
20240328,114600,4701500,2455,2455,2455,2455,0
|
|
20240328,114500,4701500,2455,2455,2455,2455,0
|
|
20240328,114400,4701500,2455,2455,2455,2455,0
|
|
20240328,114300,4701500,2455,2445,2460,2440,292
|
|
20240328,114200,3987160,2460,2450,2460,2450,14
|
|
20240328,114100,3952790,2470,2450,2470,2450,2
|
|
20240328,114000,3947870,2470,2470,2470,2470,0
|
|
20240328,113900,3947870,2470,2470,2470,2470,0
|
|
20240328,113800,3947870,2470,2470,2470,2470,0
|
|
20240328,113700,3947870,2470,2470,2470,2470,0
|
|
20240328,113600,3947870,2470,2445,2470,2445,8
|
|
20240328,113500,3928240,2460,2460,2460,2445,11
|
|
20240328,113400,3901260,2445,2445,2460,2445,11
|
|
20240328,113300,3874295,2455,2445,2460,2445,32
|
|
20240328,113200,3795610,2445,2445,2445,2445,0
|
|
20240328,113100,3795610,2445,2445,2445,2445,0
|
|
20240328,113000,3795610,2445,2445,2445,2445,4
|
|
20240328,112900,3785830,2460,2440,2460,2440,4
|
|
20240328,112800,3776025,2435,2435,2435,2435,0
|
|
20240328,112700,3776025,2435,2435,2435,2435,0
|
|
20240328,112600,3776025,2435,2435,2435,2435,0
|
|
20240328,112500,3776025,2435,2435,2435,2435,0
|
|
20240328,112400,3776025,2435,2435,2435,2435,0
|
|
20240328,112300,3776025,2435,2435,2435,2435,0
|
|
20240328,112200,3776025,2435,2435,2435,2435,111
|
|
20240328,112100,3505740,2455,2455,2455,2455,0
|
|
20240328,112000,3505740,2455,2455,2455,2455,0
|
|
20240328,111900,3505740,2455,2440,2455,2440,130
|
|
20240328,111800,3188525,2460,2460,2460,2460,0
|
|
20240328,111700,3188525,2460,2460,2460,2460,0
|
|
20240328,111600,3188525,2460,2460,2460,2460,0
|
|
20240328,111500,3188525,2460,2460,2460,2460,0
|
|
20240328,111400,3188525,2460,2460,2460,2460,0
|
|
20240328,111300,3188525,2460,2460,2460,2460,0
|
|
20240328,111200,3188525,2460,2460,2460,2460,0
|
|
20240328,111100,3188525,2460,2460,2460,2460,0
|
|
20240328,111000,3188525,2460,2460,2460,2460,0
|
|
20240328,110900,3188525,2460,2460,2460,2460,0
|
|
20240328,110800,3188525,2460,2460,2460,2460,0
|
|
20240328,110700,3188525,2460,2460,2460,2460,0
|
|
20240328,110600,3188525,2460,2460,2460,2460,0
|
|
20240328,110500,3188525,2460,2460,2460,2460,0
|
|
20240328,110400,3188525,2460,2460,2460,2460,0
|
|
20240328,110300,3188525,2460,2460,2460,2460,0
|
|
20240328,110200,3188525,2460,2445,2465,2445,21
|
|
20240328,110100,3136785,2465,2465,2465,2465,0
|
|
20240328,110000,3136785,2465,2435,2465,2435,8
|
|
20240328,105900,3117245,2440,2440,2440,2440,102
|
|
20240328,105800,2868365,2440,2440,2440,2440,0
|
|
20240328,105700,2868365,2440,2440,2440,2440,0
|
|
20240328,105600,2868365,2440,2440,2440,2440,1
|
|
20240328,105500,2865925,2465,2440,2465,2440,3
|
|
20240328,105400,2858575,2460,2460,2460,2460,0
|
|
20240328,105300,2858575,2460,2460,2460,2450,301
|
|
20240328,105200,2120570,2460,2460,2460,2460,0
|
|
20240328,105100,2120570,2460,2460,2460,2460,0
|
|
20240328,105000,2120570,2460,2460,2460,2460,0
|
|
20240328,104900,2120570,2460,2460,2460,2460,0
|
|
20240328,104800,2120570,2460,2460,2460,2460,0
|
|
20240328,104700,2120570,2460,2460,2460,2460,0
|
|
20240328,104600,2120570,2460,2460,2460,2460,0
|
|
20240328,104500,2120570,2460,2460,2460,2460,0
|
|
20240328,104400,2120570,2460,2460,2460,2460,0
|
|
20240328,104300,2120570,2460,2460,2460,2460,0
|
|
20240328,104200,2120570,2460,2460,2460,2460,0
|
|
20240328,104100,2120570,2460,2460,2460,2460,0
|
|
20240328,104000,2120570,2460,2460,2460,2460,0
|
|
20240328,103900,2120570,2460,2460,2460,2460,0
|
|
20240328,103800,2120570,2460,2460,2460,2460,0
|
|
20240328,103700,2120570,2460,2460,2460,2460,0
|
|
20240328,103600,2120570,2460,2460,2460,2460,0
|
|
20240328,103500,2120570,2460,2460,2460,2460,0
|
|
20240328,103400,2120570,2460,2460,2460,2460,0
|
|
20240328,103300,2120570,2460,2460,2460,2460,0
|
|
20240328,103200,2120570,2460,2460,2460,2460,0
|
|
20240328,103100,2120570,2460,2460,2460,2460,0
|
|
20240328,103000,2120570,2460,2460,2460,2460,0
|
|
20240328,102900,2120570,2460,2460,2460,2460,0
|
|
20240328,102800,2120570,2460,2460,2460,2460,0
|
|
20240328,102700,2120570,2460,2460,2460,2460,0
|
|
20240328,102600,2120570,2460,2460,2460,2460,0
|
|
20240328,102500,2120570,2460,2460,2460,2460,0
|
|
20240328,102400,2120570,2460,2460,2460,2460,0
|
|
20240328,102300,2120570,2460,2460,2460,2460,0
|
|
20240328,102200,2120570,2460,2460,2460,2460,0
|
|
20240328,102100,2120570,2460,2460,2460,2460,0
|
|
20240328,102000,2120570,2460,2460,2460,2460,0
|
|
20240328,101900,2120570,2460,2460,2460,2460,0
|
|
20240328,101800,2120570,2460,2460,2460,2460,0
|
|
20240328,101700,2120570,2460,2460,2460,2460,0
|
|
20240328,101600,2120570,2460,2460,2460,2460,0
|
|
20240328,101500,2120570,2460,2460,2460,2460,0
|
|
20240328,101400,2120570,2460,2460,2460,2460,0
|
|
20240328,101300,2120570,2460,2460,2460,2460,1
|
|
20240328,101200,2118110,2460,2460,2460,2460,0
|
|
20240328,101100,2118110,2460,2455,2460,2455,2
|
|
20240328,101000,2113195,2450,2455,2455,2450,39
|
|
20240328,100900,2017640,2465,2465,2465,2465,0
|
|
20240328,100800,2017640,2465,2465,2465,2465,0
|
|
20240328,100700,2017640,2465,2465,2465,2465,0
|
|
20240328,100600,2017640,2465,2465,2465,2465,0
|
|
20240328,100500,2017640,2465,2460,2465,2460,2
|
|
20240328,100400,2012715,2460,2455,2460,2455,2
|
|
20240328,100300,2007800,2460,2460,2460,2460,19
|
|
20240328,100200,1961060,2455,2455,2455,2455,1
|
|
20240328,100100,1958605,2460,2460,2460,2460,9
|
|
20240328,100000,1936465,2465,2465,2485,2465,20
|
|
20240328,095900,1887145,2475,2465,2475,2465,2
|
|
20240328,095800,1882205,2480,2465,2480,2465,2
|
|
20240328,095700,1877260,2485,2485,2485,2485,0
|
|
20240328,095600,1877260,2485,2485,2485,2485,0
|
|
20240328,095500,1877260,2485,2485,2485,2485,0
|
|
20240328,095400,1877260,2485,2485,2485,2485,0
|
|
20240328,095300,1877260,2485,2485,2485,2485,0
|
|
20240328,095200,1877260,2485,2485,2485,2485,0
|
|
20240328,095100,1877260,2485,2485,2485,2485,0
|
|
20240328,095000,1877260,2485,2460,2485,2460,2
|
|
20240328,094900,1872315,2485,2485,2485,2485,0
|
|
20240328,094800,1872315,2485,2485,2485,2485,0
|
|
20240328,094700,1872315,2485,2485,2485,2485,0
|
|
20240328,094600,1872315,2485,2485,2485,2485,0
|
|
20240328,094500,1872315,2485,2485,2485,2485,0
|
|
20240328,094400,1872315,2485,2485,2485,2485,0
|
|
20240328,094300,1872315,2485,2485,2485,2485,0
|
|
20240328,094200,1872315,2485,2485,2485,2485,0
|
|
20240328,094100,1872315,2485,2485,2485,2485,0
|
|
20240328,094000,1872315,2485,2485,2485,2485,0
|
|
20240328,093900,1872315,2485,2485,2485,2485,0
|
|
20240328,093800,1872315,2485,2485,2485,2485,0
|
|
20240328,093700,1872315,2485,2485,2485,2485,0
|
|
20240328,093600,1872315,2485,2485,2485,2485,0
|
|
20240328,093500,1872315,2485,2485,2485,2485,0
|
|
20240328,093400,1872315,2485,2485,2485,2485,0
|
|
20240328,093300,1872315,2485,2485,2485,2485,0
|
|
20240328,093200,1872315,2485,2485,2485,2485,0
|
|
20240328,093100,1872315,2485,2485,2485,2485,0
|
|
20240328,093000,1872315,2485,2485,2485,2485,0
|
|
20240328,092900,1872315,2485,2485,2485,2485,0
|
|
20240328,092800,1872315,2485,2485,2485,2485,0
|
|
20240328,092700,1872315,2485,2485,2485,2485,0
|
|
20240328,092600,1872315,2485,2485,2485,2485,0
|
|
20240328,092500,1872315,2485,2485,2485,2485,0
|
|
20240328,092400,1872315,2485,2485,2485,2485,0
|
|
20240328,092300,1872315,2485,2460,2490,2460,141
|
|
20240328,092200,1521260,2470,2470,2470,2470,0
|
|
20240328,092100,1521260,2470,2470,2470,2470,0
|
|
20240328,092000,1521260,2470,2470,2470,2470,0
|
|
20240328,091900,1521260,2470,2470,2470,2470,0
|
|
20240328,091800,1521260,2470,2470,2470,2470,0
|
|
20240328,091700,1521260,2470,2470,2470,2470,0
|
|
20240328,091600,1521260,2470,2470,2470,2470,0
|
|
20240328,091500,1521260,2470,2470,2470,2470,0
|
|
20240328,091400,1521260,2470,2470,2470,2470,0
|
|
20240328,091300,1521260,2470,2470,2470,2470,131
|
|
20240328,091200,1197690,2490,2490,2490,2490,0
|
|
20240328,091100,1197690,2490,2490,2490,2490,0
|
|
20240328,091000,1197690,2490,2490,2490,2490,0
|
|
20240328,090900,1197690,2490,2490,2490,2490,0
|
|
20240328,090800,1197690,2490,2490,2490,2490,0
|
|
20240328,090700,1197690,2490,2490,2490,2490,0
|
|
20240328,090600,1197690,2490,2490,2490,2490,0
|
|
20240328,090500,1197690,2490,2490,2490,2490,0
|
|
20240328,090400,1197690,2490,2490,2490,2490,0
|
|
20240328,090300,1197690,2490,2490,2490,2490,0
|
|
20240328,090200,1197690,2490,2490,2490,2490,0
|
|
20240328,090100,1197690,2490,2490,2490,2490,71
|
|
20240328,090000,1020900,2490,2490,2490,2490,410
|