602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,185900,382591050,3815,3815,3815,3815,1577
|
|
20240320,185800,382591050,3815,3815,3815,3815,0
|
|
20240320,185700,382591050,3815,3815,3815,3815,0
|
|
20240320,185600,382591050,3815,3815,3815,3815,0
|
|
20240320,185500,382591050,3815,3815,3815,3815,0
|
|
20240320,185400,382591050,3815,3815,3815,3815,0
|
|
20240320,185300,382591050,3815,3815,3815,3815,0
|
|
20240320,185200,382591050,3815,3815,3815,3815,0
|
|
20240320,185100,382591050,3815,3815,3815,3815,0
|
|
20240320,185000,382591050,3815,3815,3815,3815,0
|
|
20240320,184900,382591050,3815,3815,3815,3815,0
|
|
20240320,184800,382591050,3815,3815,3815,3815,0
|
|
20240320,184700,382591050,3815,3815,3815,3815,0
|
|
20240320,184600,382591050,3815,3815,3815,3815,0
|
|
20240320,184500,382591050,3815,3815,3815,3815,0
|
|
20240320,184400,382591050,3815,3815,3815,3815,0
|
|
20240320,184300,382591050,3815,3815,3815,3815,0
|
|
20240320,184200,382591050,3815,3815,3815,3815,0
|
|
20240320,184100,382591050,3815,3815,3815,3815,0
|
|
20240320,184000,382591050,3815,3815,3815,3815,0
|
|
20240320,183900,382591050,3815,3815,3815,3815,0
|
|
20240320,183800,382591050,3815,3815,3815,3815,0
|
|
20240320,183700,382591050,3815,3815,3815,3815,0
|
|
20240320,183600,382591050,3815,3815,3815,3815,0
|
|
20240320,183500,382591050,3815,3815,3815,3815,0
|
|
20240320,183400,382591050,3815,3815,3815,3815,0
|
|
20240320,183300,382591050,3815,3815,3815,3815,0
|
|
20240320,183200,382591050,3815,3815,3815,3815,0
|
|
20240320,183100,382591050,3815,3815,3815,3815,0
|
|
20240320,183000,382591050,3815,3815,3815,3815,0
|
|
20240320,182900,382591050,3815,3815,3815,3815,1577
|
|
20240320,182800,382591050,3815,3815,3815,3815,0
|
|
20240320,182700,382591050,3815,3815,3815,3815,0
|
|
20240320,182600,382591050,3815,3815,3815,3815,0
|
|
20240320,182500,382591050,3815,3815,3815,3815,0
|
|
20240320,182400,382591050,3815,3815,3815,3815,0
|
|
20240320,182300,382591050,3815,3815,3815,3815,0
|
|
20240320,182200,382591050,3815,3815,3815,3815,0
|
|
20240320,182100,382591050,3815,3815,3815,3815,0
|
|
20240320,182000,382591050,3815,3815,3815,3815,0
|
|
20240320,181900,382591050,3815,3815,3815,3815,0
|
|
20240320,181800,382591050,3815,3815,3815,3815,0
|
|
20240320,181700,382591050,3815,3815,3815,3815,0
|
|
20240320,181600,382591050,3815,3815,3815,3815,0
|
|
20240320,181500,382591050,3815,3815,3815,3815,0
|
|
20240320,181400,382591050,3815,3815,3815,3815,0
|
|
20240320,181300,382591050,3815,3815,3815,3815,0
|
|
20240320,181200,382591050,3815,3815,3815,3815,0
|
|
20240320,181100,382591050,3815,3815,3815,3815,0
|
|
20240320,181000,382591050,3815,3815,3815,3815,0
|
|
20240320,180900,382591050,3815,3815,3815,3815,0
|
|
20240320,180800,382591050,3815,3815,3815,3815,0
|
|
20240320,180700,382591050,3815,3815,3815,3815,0
|
|
20240320,180600,382591050,3815,3815,3815,3815,0
|
|
20240320,180500,382591050,3815,3815,3815,3815,0
|
|
20240320,180400,382591050,3815,3815,3815,3815,0
|
|
20240320,180300,382591050,3815,3815,3815,3815,0
|
|
20240320,180200,382591050,3815,3815,3815,3815,0
|
|
20240320,180100,382591050,3815,3815,3815,3815,0
|
|
20240320,180000,382591050,3815,3815,3815,3815,0
|
|
20240320,175900,382591050,3815,3815,3815,3815,1577
|
|
20240320,175800,382591050,3815,3815,3815,3815,0
|
|
20240320,175700,382591050,3815,3815,3815,3815,0
|
|
20240320,175600,382591050,3815,3815,3815,3815,0
|
|
20240320,175500,382591050,3815,3815,3815,3815,0
|
|
20240320,175400,382591050,3815,3815,3815,3815,0
|
|
20240320,175300,382591050,3815,3815,3815,3815,0
|
|
20240320,175200,382591050,3815,3815,3815,3815,0
|
|
20240320,175100,382591050,3815,3815,3815,3815,0
|
|
20240320,175000,382591050,3815,3815,3815,3815,0
|
|
20240320,174900,382591050,3815,3815,3815,3815,0
|
|
20240320,174800,382591050,3815,3815,3815,3815,0
|
|
20240320,174700,382591050,3815,3815,3815,3815,0
|
|
20240320,174600,382591050,3815,3815,3815,3815,0
|
|
20240320,174500,382591050,3815,3815,3815,3815,0
|
|
20240320,174400,382591050,3815,3815,3815,3815,0
|
|
20240320,174300,382591050,3815,3815,3815,3815,0
|
|
20240320,174200,382591050,3815,3815,3815,3815,0
|
|
20240320,174100,382591050,3815,3815,3815,3815,0
|
|
20240320,174000,382591050,3815,3815,3815,3815,0
|
|
20240320,173900,382591050,3815,3815,3815,3815,0
|
|
20240320,173800,382591050,3815,3815,3815,3815,0
|
|
20240320,173700,382591050,3815,3815,3815,3815,0
|
|
20240320,173600,382591050,3815,3815,3815,3815,0
|
|
20240320,173500,382591050,3815,3815,3815,3815,0
|
|
20240320,173400,382591050,3815,3815,3815,3815,0
|
|
20240320,173300,382591050,3815,3815,3815,3815,0
|
|
20240320,173200,382591050,3815,3815,3815,3815,0
|
|
20240320,173100,382591050,3815,3815,3815,3815,0
|
|
20240320,173000,382591050,3815,3815,3815,3815,0
|
|
20240320,172900,382591050,3815,3815,3815,3815,1577
|
|
20240320,172800,382591050,3815,3815,3815,3815,0
|
|
20240320,172700,382591050,3815,3815,3815,3815,0
|
|
20240320,172600,382591050,3815,3815,3815,3815,0
|
|
20240320,172500,382591050,3815,3815,3815,3815,0
|
|
20240320,172400,382591050,3815,3815,3815,3815,0
|
|
20240320,172300,382591050,3815,3815,3815,3815,0
|
|
20240320,172200,382591050,3815,3815,3815,3815,0
|
|
20240320,172100,382591050,3815,3815,3815,3815,0
|
|
20240320,172000,382591050,3815,3815,3815,3815,0
|
|
20240320,171900,382591050,3815,3815,3815,3815,0
|
|
20240320,171800,382591050,3815,3815,3815,3815,0
|
|
20240320,171700,382591050,3815,3815,3815,3815,0
|
|
20240320,171600,382591050,3815,3815,3815,3815,0
|
|
20240320,171500,382591050,3815,3815,3815,3815,0
|
|
20240320,171400,382591050,3815,3815,3815,3815,0
|
|
20240320,171300,382591050,3815,3815,3815,3815,0
|
|
20240320,171200,382591050,3815,3815,3815,3815,0
|
|
20240320,171100,382591050,3815,3815,3815,3815,0
|
|
20240320,171000,382591050,3815,3815,3815,3815,0
|
|
20240320,170900,382591050,3815,3815,3815,3815,0
|
|
20240320,170800,382591050,3815,3815,3815,3815,0
|
|
20240320,170700,382591050,3815,3815,3815,3815,0
|
|
20240320,170600,382591050,3815,3815,3815,3815,0
|
|
20240320,170500,382591050,3815,3815,3815,3815,0
|
|
20240320,170400,382591050,3815,3815,3815,3815,0
|
|
20240320,170300,382591050,3815,3815,3815,3815,0
|
|
20240320,170200,382591050,3815,3815,3815,3815,0
|
|
20240320,170100,382591050,3815,3815,3815,3815,0
|
|
20240320,170000,382591050,3815,3815,3815,3815,0
|
|
20240320,165900,382591050,3815,3815,3815,3815,1577
|
|
20240320,165800,382591050,3815,3815,3815,3815,0
|
|
20240320,165700,382591050,3815,3815,3815,3815,0
|
|
20240320,165600,382591050,3815,3815,3815,3815,0
|
|
20240320,165500,382591050,3815,3815,3815,3815,0
|
|
20240320,165400,382591050,3815,3815,3815,3815,0
|
|
20240320,165300,382591050,3815,3815,3815,3815,0
|
|
20240320,165200,382591050,3815,3815,3815,3815,0
|
|
20240320,165100,382591050,3815,3815,3815,3815,0
|
|
20240320,165000,382591050,3815,3815,3815,3815,0
|
|
20240320,164900,382591050,3815,3815,3815,3815,0
|
|
20240320,164800,382591050,3815,3815,3815,3815,0
|
|
20240320,164700,382591050,3815,3815,3815,3815,0
|
|
20240320,164600,382591050,3815,3815,3815,3815,0
|
|
20240320,164500,382591050,3815,3815,3815,3815,0
|
|
20240320,164400,382591050,3815,3815,3815,3815,0
|
|
20240320,164300,382591050,3815,3815,3815,3815,0
|
|
20240320,164200,382591050,3815,3815,3815,3815,0
|
|
20240320,164100,382591050,3815,3815,3815,3815,0
|
|
20240320,164000,382591050,3815,3815,3815,3815,0
|
|
20240320,163900,382591050,3815,3815,3815,3815,0
|
|
20240320,163800,382591050,3815,3815,3815,3815,0
|
|
20240320,163700,382591050,3815,3815,3815,3815,0
|
|
20240320,163600,382591050,3815,3815,3815,3815,0
|
|
20240320,163500,382591050,3815,3815,3815,3815,0
|
|
20240320,163400,382591050,3815,3815,3815,3815,0
|
|
20240320,163300,382591050,3815,3815,3815,3815,0
|
|
20240320,163200,382591050,3815,3815,3815,3815,0
|
|
20240320,163100,382591050,3815,3815,3815,3815,0
|
|
20240320,163000,382591050,3815,3815,3815,3815,0
|
|
20240320,162900,382591050,3815,3815,3815,3815,1577
|
|
20240320,162800,382591050,3815,3815,3815,3815,0
|
|
20240320,162700,382591050,3815,3815,3815,3815,0
|
|
20240320,162600,382591050,3815,3815,3815,3815,0
|
|
20240320,162500,382591050,3815,3815,3815,3815,0
|
|
20240320,162400,382591050,3815,3815,3815,3815,0
|
|
20240320,162300,382591050,3815,3815,3815,3815,0
|
|
20240320,162200,382591050,3815,3815,3815,3815,0
|
|
20240320,162100,382591050,3815,3815,3815,3815,0
|
|
20240320,162000,382591050,3815,3815,3815,3815,0
|
|
20240320,161900,382591050,3815,3815,3815,3815,0
|
|
20240320,161800,382591050,3815,3815,3815,3815,0
|
|
20240320,161700,382591050,3815,3815,3815,3815,0
|
|
20240320,161600,382591050,3815,3815,3815,3815,0
|
|
20240320,161500,382591050,3815,3815,3815,3815,0
|
|
20240320,161400,382591050,3815,3815,3815,3815,0
|
|
20240320,161300,382591050,3815,3815,3815,3815,0
|
|
20240320,161200,382591050,3815,3815,3815,3815,0
|
|
20240320,161100,382591050,3815,3815,3815,3815,0
|
|
20240320,161000,382591050,3815,3815,3815,3815,0
|
|
20240320,160900,382591050,3815,3815,3815,3815,0
|
|
20240320,160800,382591050,3815,3815,3815,3815,0
|
|
20240320,160700,382591050,3815,3815,3815,3815,0
|
|
20240320,160600,382591050,3815,3815,3815,3815,0
|
|
20240320,160500,382591050,3815,3815,3815,3815,0
|
|
20240320,160400,382591050,3815,3815,3815,3815,0
|
|
20240320,160300,382591050,3815,3815,3815,3815,0
|
|
20240320,160200,382591050,3815,3815,3815,3815,0
|
|
20240320,160100,382591050,3815,3815,3815,3815,0
|
|
20240320,160000,382591050,3815,3815,3815,3815,0
|
|
20240320,155900,382591050,3815,3815,3815,3815,1577
|
|
20240320,155800,382591050,3815,3815,3815,3815,0
|
|
20240320,155700,382591050,3815,3815,3815,3815,0
|
|
20240320,155600,382591050,3815,3815,3815,3815,0
|
|
20240320,155500,382591050,3815,3815,3815,3815,0
|
|
20240320,155400,382591050,3815,3815,3815,3815,0
|
|
20240320,155300,382591050,3815,3815,3815,3815,0
|
|
20240320,155200,382591050,3815,3815,3815,3815,0
|
|
20240320,155100,382591050,3815,3815,3815,3815,0
|
|
20240320,155000,382591050,3815,3815,3815,3815,0
|
|
20240320,154900,382591050,3815,3815,3815,3815,0
|
|
20240320,154800,382591050,3815,3815,3815,3815,0
|
|
20240320,154700,382591050,3815,3815,3815,3815,0
|
|
20240320,154600,382591050,3815,3815,3815,3815,0
|
|
20240320,154500,382591050,3815,3815,3815,3815,0
|
|
20240320,154400,382591050,3815,3815,3815,3815,0
|
|
20240320,154300,382591050,3815,3815,3815,3815,0
|
|
20240320,154200,382591050,3815,3815,3815,3815,0
|
|
20240320,154100,382591050,3815,3815,3815,3815,0
|
|
20240320,154000,382591050,3815,3815,3815,3815,0
|
|
20240320,153900,382591050,3815,3815,3815,3815,0
|
|
20240320,153800,382591050,3815,3815,3815,3815,0
|
|
20240320,153700,382591050,3815,3815,3815,3815,0
|
|
20240320,153600,382591050,3815,3815,3815,3815,0
|
|
20240320,153500,382591050,3815,3815,3815,3815,0
|
|
20240320,153400,382591050,3815,3815,3815,3815,0
|
|
20240320,153300,382591050,3815,3815,3815,3815,0
|
|
20240320,153200,382591050,3815,3815,3815,3815,0
|
|
20240320,153100,382591050,3815,3815,3815,3815,0
|
|
20240320,153000,382591050,3815,3815,3815,3815,1577
|
|
20240320,152900,376574795,3820,3820,3820,3820,0
|
|
20240320,152800,376574795,3820,3820,3820,3820,0
|
|
20240320,152700,376574795,3820,3820,3820,3820,0
|
|
20240320,152600,376574795,3820,3820,3820,3820,0
|
|
20240320,152500,376574795,3820,3820,3820,3820,0
|
|
20240320,152400,376574795,3820,3820,3820,3820,0
|
|
20240320,152300,376574795,3820,3820,3820,3820,0
|
|
20240320,152200,376574795,3820,3820,3820,3820,0
|
|
20240320,152100,376574795,3820,3820,3820,3820,0
|
|
20240320,152000,376574795,3820,3820,3820,3820,0
|
|
20240320,151900,376574795,3820,3820,3820,3820,206
|
|
20240320,151800,375787875,3820,3820,3820,3820,10
|
|
20240320,151700,375749675,3820,3820,3820,3820,7
|
|
20240320,151600,375722935,3820,3820,3820,3820,339
|
|
20240320,151500,374427955,3820,3820,3820,3820,14
|
|
20240320,151400,374374475,3820,3820,3820,3820,9
|
|
20240320,151300,374340095,3820,3820,3820,3820,6
|
|
20240320,151200,374317175,3820,3820,3820,3820,10
|
|
20240320,151100,374278975,3820,3820,3820,3820,12
|
|
20240320,151000,374233135,3820,3820,3820,3820,9
|
|
20240320,150900,374198755,3820,3820,3820,3820,87
|
|
20240320,150800,373866415,3820,3820,3820,3820,11
|
|
20240320,150700,373824395,3820,3820,3820,3820,9
|
|
20240320,150600,373790015,3820,3820,3820,3820,16
|
|
20240320,150500,373728895,3820,3820,3820,3820,11
|
|
20240320,150400,373686875,3820,3820,3820,3820,9
|
|
20240320,150300,373652495,3820,3815,3820,3815,121
|
|
20240320,150200,373190860,3815,3815,3815,3815,9
|
|
20240320,150100,373156525,3815,3815,3815,3810,526
|
|
20240320,150000,371152420,3815,3815,3815,3815,6
|
|
20240320,145900,371129530,3815,3815,3815,3815,13
|
|
20240320,145800,371079935,3810,3815,3815,3810,90
|
|
20240320,145700,370736975,3815,3815,3815,3810,68
|
|
20240320,145600,370477820,3815,3815,3815,3815,18
|
|
20240320,145500,370409150,3815,3815,3815,3815,65
|
|
20240320,145400,370161175,3815,3820,3820,3815,138
|
|
20240320,145300,369634675,3820,3820,3820,3820,13
|
|
20240320,145200,369585015,3820,3820,3820,3815,499
|
|
20240320,145100,367681035,3820,3820,3820,3815,14
|
|
20240320,145000,367627560,3820,3820,3820,3820,17
|
|
20240320,144900,367562620,3820,3820,3820,3820,15
|
|
20240320,144800,367505320,3820,3820,3820,3820,8
|
|
20240320,144700,367474760,3820,3820,3820,3820,23
|
|
20240320,144600,367386900,3820,3820,3820,3820,14
|
|
20240320,144500,367333420,3820,3820,3820,3820,18
|
|
20240320,144400,367264660,3820,3820,3820,3820,15
|
|
20240320,144300,367207360,3820,3820,3820,3815,18
|
|
20240320,144200,367138605,3820,3820,3820,3820,13
|
|
20240320,144100,367088945,3820,3820,3820,3815,89
|
|
20240320,144000,366749315,3820,3820,3820,3820,63
|
|
20240320,143900,366508655,3815,3820,3820,3815,379
|
|
20240320,143800,365062715,3820,3820,3820,3820,19
|
|
20240320,143700,364990135,3820,3820,3820,3820,13
|
|
20240320,143600,364940475,3820,3820,3820,3815,268
|
|
20240320,143500,363917965,3820,3820,3820,3820,10
|
|
20240320,143400,363879765,3820,3820,3820,3820,17
|
|
20240320,143300,363814825,3820,3820,3820,3820,13
|
|
20240320,143200,363765165,3820,3820,3820,3820,23
|
|
20240320,143100,363677305,3820,3820,3820,3820,13
|
|
20240320,143000,363627645,3820,3815,3820,3815,265
|
|
20240320,142900,362616660,3815,3815,3815,3815,19
|
|
20240320,142800,362544175,3815,3810,3815,3810,555
|
|
20240320,142700,360429555,3815,3815,3815,3815,17
|
|
20240320,142600,360364700,3815,3815,3815,3815,16
|
|
20240320,142500,360303660,3815,3815,3815,3815,17
|
|
20240320,142400,360238805,3815,3815,3815,3815,15
|
|
20240320,142300,360181580,3815,3815,3815,3815,14
|
|
20240320,142200,360128170,3815,3815,3815,3815,13
|
|
20240320,142100,360078575,3815,3815,3815,3815,13
|
|
20240320,142000,360028980,3815,3815,3815,3815,19
|
|
20240320,141900,359956495,3815,3810,3815,3810,563
|
|
20240320,141800,357811400,3815,3815,3815,3810,917
|
|
20240320,141700,354317545,3815,3815,3815,3815,15
|
|
20240320,141600,354260320,3815,3815,3815,3815,23
|
|
20240320,141500,354172575,3815,3815,3815,3815,13
|
|
20240320,141400,354122980,3815,3820,3820,3815,19
|
|
20240320,141300,354050440,3820,3820,3820,3820,13
|
|
20240320,141200,354000780,3820,3820,3820,3820,13
|
|
20240320,141100,353951120,3820,3820,3820,3820,15
|
|
20240320,141000,353893820,3820,3815,3820,3815,12
|
|
20240320,140900,353848015,3815,3815,3815,3810,219
|
|
20240320,140800,353013530,3815,3820,3820,3810,96
|
|
20240320,140700,352647380,3820,3820,3820,3820,17
|
|
20240320,140600,352582440,3820,3820,3820,3820,16
|
|
20240320,140500,352521320,3820,3820,3820,3820,45
|
|
20240320,140400,352349420,3820,3820,3820,3820,13
|
|
20240320,140300,352299760,3820,3820,3820,3820,15
|
|
20240320,140200,352242460,3820,3820,3820,3820,17
|
|
20240320,140100,352177520,3820,3820,3820,3820,14
|
|
20240320,140000,352124040,3820,3820,3820,3820,14
|
|
20240320,135900,352070560,3820,3820,3820,3820,13
|
|
20240320,135800,352020900,3820,3820,3820,3820,17
|
|
20240320,135700,351955960,3820,3820,3820,3820,15
|
|
20240320,135600,351898660,3820,3820,3820,3815,15
|
|
20240320,135500,351841385,3820,3820,3820,3820,13
|
|
20240320,135400,351791725,3820,3815,3820,3815,833
|
|
20240320,135300,348613765,3815,3815,3815,3815,17
|
|
20240320,135200,348548910,3815,3815,3815,3815,13
|
|
20240320,135100,348499315,3815,3815,3815,3815,18
|
|
20240320,135000,348430645,3815,3815,3815,3815,4
|
|
20240320,134900,348415385,3810,3810,3810,3810,0
|
|
20240320,134800,348415385,3810,3815,3815,3810,4
|
|
20240320,134700,348400130,3815,3815,3815,3815,276
|
|
20240320,134600,347347190,3815,3815,3815,3815,30
|
|
20240320,134500,347232740,3815,3815,3815,3815,1
|
|
20240320,134400,347228925,3820,3820,3820,3820,0
|
|
20240320,134300,347228925,3820,3820,3820,3820,0
|
|
20240320,134200,347228925,3820,3820,3820,3820,50
|
|
20240320,134100,347037925,3815,3815,3815,3815,0
|
|
20240320,134000,347037925,3815,3815,3815,3815,300
|
|
20240320,133900,345893425,3820,3820,3820,3820,50
|
|
20240320,133800,345702425,3810,3820,3820,3810,500
|
|
20240320,133700,343796425,3820,3820,3820,3820,0
|
|
20240320,133600,343796425,3820,3820,3820,3820,5
|
|
20240320,133500,343777325,3810,3810,3810,3810,0
|
|
20240320,133400,343777325,3810,3810,3810,3810,0
|
|
20240320,133300,343777325,3810,3810,3810,3810,0
|
|
20240320,133200,343777325,3810,3810,3810,3810,1809
|
|
20240320,133100,336885035,3810,3810,3810,3810,0
|
|
20240320,133000,336885035,3810,3810,3810,3810,0
|
|
20240320,132900,336885035,3810,3810,3810,3810,105
|
|
20240320,132800,336484985,3810,3810,3810,3810,267
|
|
20240320,132700,335467715,3810,3810,3810,3810,100
|
|
20240320,132600,335086715,3810,3810,3810,3810,0
|
|
20240320,132500,335086715,3810,3810,3810,3810,0
|
|
20240320,132400,335086715,3810,3810,3810,3810,0
|
|
20240320,132300,335086715,3810,3810,3810,3810,0
|
|
20240320,132200,335086715,3810,3810,3810,3810,0
|
|
20240320,132100,335086715,3810,3810,3810,3810,0
|
|
20240320,132000,335086715,3810,3810,3810,3810,0
|
|
20240320,131900,335086715,3810,3810,3810,3810,0
|
|
20240320,131800,335086715,3810,3810,3810,3810,222
|
|
20240320,131700,334240895,3810,3810,3810,3810,0
|
|
20240320,131600,334240895,3810,3810,3810,3810,2
|
|
20240320,131500,334233275,3810,3810,3810,3810,0
|
|
20240320,131400,334233275,3810,3810,3810,3810,250
|
|
20240320,131300,333280775,3810,3810,3810,3810,0
|
|
20240320,131200,333280775,3810,3810,3810,3810,0
|
|
20240320,131100,333280775,3810,3810,3810,3810,290
|
|
20240320,131000,332175875,3810,3810,3810,3810,9
|
|
20240320,130900,332141585,3810,3810,3810,3810,5
|
|
20240320,130800,332122535,3810,3810,3810,3810,84
|
|
20240320,130700,331802495,3810,3810,3810,3810,505
|
|
20240320,130600,329878445,3810,3810,3810,3810,1100
|
|
20240320,130500,325687445,3810,3810,3810,3810,0
|
|
20240320,130400,325687445,3810,3810,3810,3810,0
|
|
20240320,130300,325687445,3810,3810,3810,3810,0
|
|
20240320,130200,325687445,3810,3810,3810,3810,0
|
|
20240320,130100,325687445,3810,3810,3810,3810,0
|
|
20240320,130000,325687445,3810,3810,3810,3810,31
|
|
20240320,125900,325569335,3810,3810,3810,3810,1
|
|
20240320,125800,325565525,3805,3810,3810,3805,26
|
|
20240320,125700,325466490,3810,3810,3810,3810,0
|
|
20240320,125600,325466490,3810,3810,3810,3810,1392
|
|
20240320,125500,320162970,3810,3810,3810,3810,0
|
|
20240320,125400,320162970,3810,3810,3810,3810,51
|
|
20240320,125300,319968660,3810,3810,3810,3810,0
|
|
20240320,125200,319968660,3810,3810,3810,3810,0
|
|
20240320,125100,319968660,3810,3810,3810,3810,30
|
|
20240320,125000,319854360,3810,3810,3810,3810,0
|
|
20240320,124900,319854360,3810,3805,3810,3805,2
|
|
20240320,124800,319846745,3805,3805,3805,3805,0
|
|
20240320,124700,319846745,3805,3805,3805,3805,636
|
|
20240320,124600,317426765,3810,3810,3810,3810,1096
|
|
20240320,124500,313251005,3815,3815,3815,3815,5
|
|
20240320,124400,313231930,3815,3815,3815,3815,0
|
|
20240320,124300,313231930,3815,3815,3815,3815,0
|
|
20240320,124200,313231930,3815,3815,3815,3815,0
|
|
20240320,124100,313231930,3815,3815,3815,3815,10
|
|
20240320,124000,313193780,3810,3810,3810,3810,0
|
|
20240320,123900,313193780,3810,3810,3810,3810,12
|
|
20240320,123800,313148060,3810,3810,3810,3810,2131
|
|
20240320,123700,305028950,3810,3810,3810,3810,19
|
|
20240320,123600,304956560,3810,3810,3810,3810,100
|
|
20240320,123500,304575560,3810,3810,3810,3810,738
|
|
20240320,123400,301763780,3810,3810,3810,3810,2422
|
|
20240320,123300,292535960,3810,3810,3810,3810,1921
|
|
20240320,123200,285216950,3810,3810,3810,3810,27
|
|
20240320,123100,285114080,3810,3805,3810,3805,422
|
|
20240320,123000,283506620,3810,3810,3810,3810,101
|
|
20240320,122900,283121810,3810,3810,3810,3810,0
|
|
20240320,122800,283121810,3810,3810,3810,3810,0
|
|
20240320,122700,283121810,3810,3810,3810,3810,300
|
|
20240320,122600,281978810,3805,3805,3810,3805,1567
|
|
20240320,122500,276009865,3805,3805,3805,3805,0
|
|
20240320,122400,276009865,3805,3805,3805,3805,0
|
|
20240320,122300,276009865,3805,3805,3805,3805,4000
|
|
20240320,122200,260789865,3805,3805,3805,3805,200
|
|
20240320,122100,260028865,3810,3810,3810,3810,11
|
|
20240320,122000,259986955,3810,3810,3810,3810,241
|
|
20240320,121900,259068745,3810,3810,3810,3810,23
|
|
20240320,121800,258981115,3810,3810,3810,3810,100
|
|
20240320,121700,258600115,3810,3810,3810,3810,10
|
|
20240320,121600,258562015,3810,3810,3810,3810,792
|
|
20240320,121500,255544495,3810,3810,3810,3810,0
|
|
20240320,121400,255544495,3810,3810,3810,3810,700
|
|
20240320,121300,252877495,3810,3810,3810,3810,0
|
|
20240320,121200,252877495,3810,3810,3810,3810,0
|
|
20240320,121100,252877495,3810,3810,3810,3810,0
|
|
20240320,121000,252877495,3810,3810,3810,3810,0
|
|
20240320,120900,252877495,3810,3810,3810,3810,7
|
|
20240320,120800,252850825,3815,3815,3815,3815,40
|
|
20240320,120700,252698225,3825,3825,3825,3825,0
|
|
20240320,120600,252698225,3825,3825,3825,3825,0
|
|
20240320,120500,252698225,3825,3825,3825,3825,0
|
|
20240320,120400,252698225,3825,3825,3825,3825,0
|
|
20240320,120300,252698225,3825,3825,3825,3825,0
|
|
20240320,120200,252698225,3825,3825,3825,3825,10
|
|
20240320,120100,252659975,3825,3825,3825,3825,0
|
|
20240320,120000,252659975,3825,3825,3825,3825,0
|
|
20240320,115900,252659975,3825,3825,3825,3825,0
|
|
20240320,115800,252659975,3825,3825,3825,3825,0
|
|
20240320,115700,252659975,3825,3825,3825,3825,0
|
|
20240320,115600,252659975,3825,3825,3825,3825,0
|
|
20240320,115500,252659975,3825,3825,3825,3825,245
|
|
20240320,115400,251722850,3810,3810,3810,3810,0
|
|
20240320,115300,251722850,3810,3810,3810,3810,20
|
|
20240320,115200,251646650,3810,3810,3810,3810,88
|
|
20240320,115100,251311370,3810,3810,3810,3810,369
|
|
20240320,115000,249905480,3810,3810,3810,3810,931
|
|
20240320,114900,246358370,3810,3810,3810,3810,10
|
|
20240320,114800,246320270,3810,3810,3810,3810,2986
|
|
20240320,114700,234943610,3820,3820,3820,3820,0
|
|
20240320,114600,234943610,3820,3815,3820,3815,350
|
|
20240320,114500,233608300,3815,3815,3815,3810,1672
|
|
20240320,114400,227236980,3815,3815,3815,3815,112
|
|
20240320,114300,226809700,3815,3815,3815,3815,88
|
|
20240320,114200,226473980,3815,3815,3815,3815,0
|
|
20240320,114100,226473980,3815,3815,3815,3815,400
|
|
20240320,114000,224947980,3830,3830,3830,3830,0
|
|
20240320,113900,224947980,3830,3825,3830,3825,48
|
|
20240320,113800,224764190,3830,3830,3830,3830,0
|
|
20240320,113700,224764190,3830,3830,3830,3830,0
|
|
20240320,113600,224764190,3830,3830,3830,3830,26
|
|
20240320,113500,224664610,3830,3830,3830,3830,0
|
|
20240320,113400,224664610,3830,3830,3830,3830,1
|
|
20240320,113300,224660780,3830,3830,3830,3830,0
|
|
20240320,113200,224660780,3830,3830,3830,3830,0
|
|
20240320,113100,224660780,3830,3830,3830,3830,0
|
|
20240320,113000,224660780,3830,3830,3830,3830,0
|
|
20240320,112900,224660780,3830,3830,3830,3830,0
|
|
20240320,112800,224660780,3830,3830,3830,3830,0
|
|
20240320,112700,224660780,3830,3830,3830,3830,18
|
|
20240320,112600,224591840,3835,3835,3835,3835,0
|
|
20240320,112500,224591840,3835,3835,3835,3835,0
|
|
20240320,112400,224591840,3835,3835,3835,3835,0
|
|
20240320,112300,224591840,3835,3830,3835,3830,1353
|
|
20240320,112200,219405180,3800,3820,3820,3800,10000
|
|
20240320,112100,181312700,3815,3815,3815,3815,0
|
|
20240320,112000,181312700,3815,3815,3815,3815,0
|
|
20240320,111900,181312700,3815,3815,3815,3815,0
|
|
20240320,111800,181312700,3815,3815,3815,3810,208
|
|
20240320,111700,180519720,3815,3815,3815,3815,69
|
|
20240320,111600,180256485,3815,3815,3815,3815,0
|
|
20240320,111500,180256485,3815,3815,3815,3815,366
|
|
20240320,111400,178860195,3825,3825,3825,3815,7545
|
|
20240320,111300,150061640,3820,3825,3825,3820,288
|
|
20240320,111200,148961130,3825,3825,3825,3825,0
|
|
20240320,111100,148961130,3825,3825,3825,3825,10
|
|
20240320,111000,148922880,3825,3825,3825,3825,0
|
|
20240320,110900,148922880,3825,3825,3825,3825,0
|
|
20240320,110800,148922880,3825,3825,3825,3825,0
|
|
20240320,110700,148922880,3825,3825,3825,3825,0
|
|
20240320,110600,148922880,3825,3825,3825,3825,14
|
|
20240320,110500,148869330,3825,3825,3825,3825,45
|
|
20240320,110400,148697205,3825,3825,3825,3825,0
|
|
20240320,110300,148697205,3825,3825,3825,3825,0
|
|
20240320,110200,148697205,3825,3825,3825,3825,0
|
|
20240320,110100,148697205,3825,3825,3825,3825,0
|
|
20240320,110000,148697205,3825,3825,3825,3825,2
|
|
20240320,105900,148689555,3825,3825,3825,3825,334
|
|
20240320,105800,147412005,3825,3825,3825,3825,0
|
|
20240320,105700,147412005,3825,3825,3825,3825,96
|
|
20240320,105600,147044805,3825,3825,3825,3825,0
|
|
20240320,105500,147044805,3825,3825,3825,3825,0
|
|
20240320,105400,147044805,3825,3825,3825,3825,65
|
|
20240320,105300,146796180,3825,3825,3825,3825,403
|
|
20240320,105200,145254705,3825,3825,3825,3825,200
|
|
20240320,105100,144489705,3825,3830,3830,3825,405
|
|
20240320,105000,142939055,3830,3830,3830,3830,0
|
|
20240320,104900,142939055,3830,3830,3830,3830,100
|
|
20240320,104800,142556055,3830,3830,3830,3830,1
|
|
20240320,104700,142552225,3830,3830,3830,3830,5
|
|
20240320,104600,142533075,3840,3840,3840,3840,5
|
|
20240320,104500,142513875,3840,3840,3840,3840,0
|
|
20240320,104400,142513875,3840,3840,3840,3840,25
|
|
20240320,104300,142417875,3835,3835,3835,3835,0
|
|
20240320,104200,142417875,3835,3835,3835,3835,101
|
|
20240320,104100,142030540,3835,3835,3835,3835,28
|
|
20240320,104000,141923160,3830,3830,3830,3830,0
|
|
20240320,103900,141923160,3830,3830,3830,3830,0
|
|
20240320,103800,141923160,3830,3830,3830,3830,0
|
|
20240320,103700,141923160,3830,3830,3830,3830,0
|
|
20240320,103600,141923160,3830,3830,3830,3830,50
|
|
20240320,103500,141731660,3840,3840,3840,3840,18
|
|
20240320,103400,141662540,3840,3840,3840,3840,0
|
|
20240320,103300,141662540,3840,3840,3840,3840,345
|
|
20240320,103200,140337740,3845,3845,3845,3845,0
|
|
20240320,103100,140337740,3845,3845,3845,3845,0
|
|
20240320,103000,140337740,3845,3840,3845,3840,110
|
|
20240320,102900,139914840,3840,3840,3840,3840,0
|
|
20240320,102800,139914840,3840,3840,3840,3840,0
|
|
20240320,102700,139914840,3840,3840,3840,3840,22
|
|
20240320,102600,139830360,3840,3840,3840,3840,26
|
|
20240320,102500,139730520,3840,3840,3840,3840,157
|
|
20240320,102400,139127640,3850,3845,3850,3845,1011
|
|
20240320,102300,135240290,3845,3845,3845,3845,50
|
|
20240320,102200,135048040,3845,3845,3845,3845,0
|
|
20240320,102100,135048040,3845,3845,3845,3845,100
|
|
20240320,102000,134663540,3850,3850,3850,3850,0
|
|
20240320,101900,134663540,3850,3850,3850,3850,0
|
|
20240320,101800,134663540,3850,3850,3850,3850,1
|
|
20240320,101700,134659690,3835,3835,3835,3835,0
|
|
20240320,101600,134659690,3835,3850,3850,3820,10120
|
|
20240320,101500,95909880,3850,3850,3850,3850,38
|
|
20240320,101400,95763580,3850,3850,3850,3850,16
|
|
20240320,101300,95701980,3850,3850,3850,3850,10
|
|
20240320,101200,95663480,3850,3850,3850,3850,174
|
|
20240320,101100,94993580,3845,3845,3845,3845,99
|
|
20240320,101000,94612925,3855,3845,3855,3845,524
|
|
20240320,100900,92596880,3845,3850,3855,3845,480
|
|
20240320,100800,90749065,3850,3850,3850,3850,1
|
|
20240320,100700,90745215,3845,3845,3845,3845,162
|
|
20240320,100600,90122325,3850,3850,3850,3850,0
|
|
20240320,100500,90122325,3850,3850,3850,3845,45
|
|
20240320,100400,89949080,3850,3845,3850,3845,44
|
|
20240320,100300,89779790,3850,3850,3850,3850,1
|
|
20240320,100200,89775940,3850,3850,3850,3850,12
|
|
20240320,100100,89729740,3855,3850,3855,3850,2144
|
|
20240320,100000,81471530,3850,3845,3855,3845,2077
|
|
20240320,095900,73477640,3845,3840,3845,3840,2
|
|
20240320,095800,73469955,3845,3845,3845,3845,500
|
|
20240320,095700,71547455,3840,3840,3840,3840,0
|
|
20240320,095600,71547455,3840,3840,3840,3840,6
|
|
20240320,095500,71524415,3845,3840,3845,3840,82
|
|
20240320,095400,71209530,3835,3835,3835,3835,1
|
|
20240320,095300,71205695,3840,3840,3840,3840,2
|
|
20240320,095200,71198015,3845,3845,3845,3840,70
|
|
20240320,095100,70929115,3850,3845,3850,3845,330
|
|
20240320,095000,69660250,3845,3840,3845,3840,981
|
|
20240320,094900,65888505,3840,3835,3840,3835,1148
|
|
20240320,094800,61483505,3835,3835,3835,3835,1
|
|
20240320,094700,61479670,3835,3835,3835,3835,1142
|
|
20240320,094600,57100100,3845,3845,3845,3845,0
|
|
20240320,094500,57100100,3845,3845,3845,3845,0
|
|
20240320,094400,57100100,3845,3845,3845,3845,470
|
|
20240320,094300,55292950,3845,3840,3845,3840,878
|
|
20240320,094200,51921425,3840,3830,3840,3830,101
|
|
20240320,094100,51534585,3840,3840,3840,3840,102
|
|
20240320,094000,51142905,3840,3830,3840,3830,658
|
|
20240320,093900,48622755,3840,3840,3840,3840,100
|
|
20240320,093800,48238755,3840,3840,3840,3820,153
|
|
20240320,093700,47653755,3840,3840,3840,3840,140
|
|
20240320,093600,47116155,3840,3830,3840,3830,1245
|
|
20240320,093500,42347795,3830,3830,3830,3830,44
|
|
20240320,093400,42179275,3825,3825,3825,3825,0
|
|
20240320,093300,42179275,3825,3825,3825,3825,201
|
|
20240320,093200,41410450,3825,3825,3825,3825,0
|
|
20240320,093100,41410450,3825,3825,3825,3825,0
|
|
20240320,093000,41410450,3825,3825,3825,3825,100
|
|
20240320,092900,41027950,3825,3825,3825,3825,0
|
|
20240320,092800,41027950,3825,3825,3825,3825,180
|
|
20240320,092700,40339450,3815,3820,3820,3815,870
|
|
20240320,092600,37018645,3820,3820,3820,3820,0
|
|
20240320,092500,37018645,3820,3820,3820,3820,2617
|
|
20240320,092400,27021705,3825,3825,3825,3825,0
|
|
20240320,092300,27021705,3825,3825,3825,3825,0
|
|
20240320,092200,27021705,3825,3825,3825,3825,0
|
|
20240320,092100,27021705,3825,3825,3825,3825,0
|
|
20240320,092000,27021705,3825,3825,3825,3825,0
|
|
20240320,091900,27021705,3825,3825,3825,3825,138
|
|
20240320,091800,26493855,3840,3825,3845,3825,2001
|
|
20240320,091700,18812780,3815,3825,3825,3815,1218
|
|
20240320,091600,14165930,3815,3815,3815,3815,0
|
|
20240320,091500,14165930,3815,3815,3815,3815,600
|
|
20240320,091400,11876930,3815,3815,3815,3815,0
|
|
20240320,091300,11876930,3815,3815,3815,3815,233
|
|
20240320,091200,10988035,3815,3825,3825,3815,1274
|
|
20240320,091100,6126690,3820,3820,3820,3820,315
|
|
20240320,091000,4923390,3820,3820,3820,3820,20
|
|
20240320,090900,4846990,3815,3815,3815,3815,0
|
|
20240320,090800,4846990,3815,3815,3815,3815,100
|
|
20240320,090700,4465490,3820,3820,3820,3820,240
|
|
20240320,090600,3548690,3820,3820,3820,3820,0
|
|
20240320,090500,3548690,3820,3815,3820,3815,120
|
|
20240320,090400,3090640,3815,3815,3815,3815,50
|
|
20240320,090300,2899890,3820,3820,3820,3820,0
|
|
20240320,090200,2899890,3820,3820,3820,3820,0
|
|
20240320,090100,2899890,3820,3820,3820,3820,200
|
|
20240320,090000,2135890,3820,3835,3835,3820,559
|