578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183500,316299370,10080,10080,10080,10080,351
|
|
20240329,183400,316299370,10080,10080,10080,10080,0
|
|
20240329,183300,316299370,10080,10080,10080,10080,0
|
|
20240329,183200,316299370,10080,10080,10080,10080,0
|
|
20240329,183100,316299370,10080,10080,10080,10080,0
|
|
20240329,183000,316299370,10080,10080,10080,10080,0
|
|
20240329,182900,316299370,10080,10080,10080,10080,0
|
|
20240329,182800,316299370,10080,10080,10080,10080,0
|
|
20240329,182700,316299370,10080,10080,10080,10080,0
|
|
20240329,182600,316299370,10080,10080,10080,10080,0
|
|
20240329,182500,316299370,10080,10080,10080,10080,0
|
|
20240329,182400,316299370,10080,10080,10080,10080,0
|
|
20240329,182300,316299370,10080,10080,10080,10080,0
|
|
20240329,182200,316299370,10080,10080,10080,10080,0
|
|
20240329,182100,316299370,10080,10080,10080,10080,0
|
|
20240329,182000,316299370,10080,10080,10080,10080,0
|
|
20240329,181900,316299370,10080,10080,10080,10080,0
|
|
20240329,181800,316299370,10080,10080,10080,10080,0
|
|
20240329,181700,316299370,10080,10080,10080,10080,0
|
|
20240329,181600,316299370,10080,10080,10080,10080,0
|
|
20240329,181500,316299370,10080,10080,10080,10080,0
|
|
20240329,181400,316299370,10080,10080,10080,10080,0
|
|
20240329,181300,316299370,10080,10080,10080,10080,0
|
|
20240329,181200,316299370,10080,10080,10080,10080,0
|
|
20240329,181100,316299370,10080,10080,10080,10080,0
|
|
20240329,181000,316299370,10080,10080,10080,10080,0
|
|
20240329,180900,316299370,10080,10080,10080,10080,0
|
|
20240329,180800,316299370,10080,10080,10080,10080,0
|
|
20240329,180700,316299370,10080,10080,10080,10080,0
|
|
20240329,180600,316299370,10080,10080,10080,10080,0
|
|
20240329,180500,316299370,10080,10080,10080,10080,351
|
|
20240329,180400,316299370,10080,10080,10080,10080,0
|
|
20240329,180300,316299370,10080,10080,10080,10080,0
|
|
20240329,180200,316299370,10080,10080,10080,10080,0
|
|
20240329,180100,316299370,10080,10080,10080,10080,0
|
|
20240329,180000,316299370,10080,10080,10080,10080,0
|
|
20240329,175900,316299370,10080,10080,10080,10080,0
|
|
20240329,175800,316299370,10080,10080,10080,10080,0
|
|
20240329,175700,316299370,10080,10080,10080,10080,0
|
|
20240329,175600,316299370,10080,10080,10080,10080,0
|
|
20240329,175500,316299370,10080,10080,10080,10080,0
|
|
20240329,175400,316299370,10080,10080,10080,10080,0
|
|
20240329,175300,316299370,10080,10080,10080,10080,0
|
|
20240329,175200,316299370,10080,10080,10080,10080,0
|
|
20240329,175100,316299370,10080,10080,10080,10080,0
|
|
20240329,175000,316299370,10080,10080,10080,10080,0
|
|
20240329,174900,316299370,10080,10080,10080,10080,0
|
|
20240329,174800,316299370,10080,10080,10080,10080,0
|
|
20240329,174700,316299370,10080,10080,10080,10080,0
|
|
20240329,174600,316299370,10080,10080,10080,10080,0
|
|
20240329,174500,316299370,10080,10080,10080,10080,0
|
|
20240329,174400,316299370,10080,10080,10080,10080,0
|
|
20240329,174300,316299370,10080,10080,10080,10080,0
|
|
20240329,174200,316299370,10080,10080,10080,10080,0
|
|
20240329,174100,316299370,10080,10080,10080,10080,0
|
|
20240329,174000,316299370,10080,10080,10080,10080,0
|
|
20240329,173900,316299370,10080,10080,10080,10080,0
|
|
20240329,173800,316299370,10080,10080,10080,10080,0
|
|
20240329,173700,316299370,10080,10080,10080,10080,0
|
|
20240329,173600,316299370,10080,10080,10080,10080,0
|
|
20240329,173500,316299370,10080,10080,10080,10080,351
|
|
20240329,173400,316299370,10080,10080,10080,10080,0
|
|
20240329,173300,316299370,10080,10080,10080,10080,0
|
|
20240329,173200,316299370,10080,10080,10080,10080,0
|
|
20240329,173100,316299370,10080,10080,10080,10080,0
|
|
20240329,173000,316299370,10080,10080,10080,10080,0
|
|
20240329,172900,316299370,10080,10080,10080,10080,0
|
|
20240329,172800,316299370,10080,10080,10080,10080,0
|
|
20240329,172700,316299370,10080,10080,10080,10080,0
|
|
20240329,172600,316299370,10080,10080,10080,10080,0
|
|
20240329,172500,316299370,10080,10080,10080,10080,0
|
|
20240329,172400,316299370,10080,10080,10080,10080,0
|
|
20240329,172300,316299370,10080,10080,10080,10080,0
|
|
20240329,172200,316299370,10080,10080,10080,10080,0
|
|
20240329,172100,316299370,10080,10080,10080,10080,0
|
|
20240329,172000,316299370,10080,10080,10080,10080,0
|
|
20240329,171900,316299370,10080,10080,10080,10080,0
|
|
20240329,171800,316299370,10080,10080,10080,10080,0
|
|
20240329,171700,316299370,10080,10080,10080,10080,0
|
|
20240329,171600,316299370,10080,10080,10080,10080,0
|
|
20240329,171500,316299370,10080,10080,10080,10080,0
|
|
20240329,171400,316299370,10080,10080,10080,10080,0
|
|
20240329,171300,316299370,10080,10080,10080,10080,0
|
|
20240329,171200,316299370,10080,10080,10080,10080,0
|
|
20240329,171100,316299370,10080,10080,10080,10080,0
|
|
20240329,171000,316299370,10080,10080,10080,10080,0
|
|
20240329,170900,316299370,10080,10080,10080,10080,0
|
|
20240329,170800,316299370,10080,10080,10080,10080,0
|
|
20240329,170700,316299370,10080,10080,10080,10080,0
|
|
20240329,170600,316299370,10080,10080,10080,10080,0
|
|
20240329,170500,316299370,10080,10080,10080,10080,351
|
|
20240329,170400,316299370,10080,10080,10080,10080,0
|
|
20240329,170300,316299370,10080,10080,10080,10080,0
|
|
20240329,170200,316299370,10080,10080,10080,10080,0
|
|
20240329,170100,316299370,10080,10080,10080,10080,0
|
|
20240329,170000,316299370,10080,10080,10080,10080,0
|
|
20240329,165900,316299370,10080,10080,10080,10080,0
|
|
20240329,165800,316299370,10080,10080,10080,10080,0
|
|
20240329,165700,316299370,10080,10080,10080,10080,0
|
|
20240329,165600,316299370,10080,10080,10080,10080,0
|
|
20240329,165500,316299370,10080,10080,10080,10080,0
|
|
20240329,165400,316299370,10080,10080,10080,10080,0
|
|
20240329,165300,316299370,10080,10080,10080,10080,0
|
|
20240329,165200,316299370,10080,10080,10080,10080,0
|
|
20240329,165100,316299370,10080,10080,10080,10080,0
|
|
20240329,165000,316299370,10080,10080,10080,10080,0
|
|
20240329,164900,316299370,10080,10080,10080,10080,0
|
|
20240329,164800,316299370,10080,10080,10080,10080,0
|
|
20240329,164700,316299370,10080,10080,10080,10080,0
|
|
20240329,164600,316299370,10080,10080,10080,10080,0
|
|
20240329,164500,316299370,10080,10080,10080,10080,0
|
|
20240329,164400,316299370,10080,10080,10080,10080,0
|
|
20240329,164300,316299370,10080,10080,10080,10080,0
|
|
20240329,164200,316299370,10080,10080,10080,10080,0
|
|
20240329,164100,316299370,10080,10080,10080,10080,0
|
|
20240329,164000,316299370,10080,10080,10080,10080,0
|
|
20240329,163900,316299370,10080,10080,10080,10080,0
|
|
20240329,163800,316299370,10080,10080,10080,10080,0
|
|
20240329,163700,316299370,10080,10080,10080,10080,0
|
|
20240329,163600,316299370,10080,10080,10080,10080,0
|
|
20240329,163500,316299370,10080,10080,10080,10080,351
|
|
20240329,163400,316299370,10080,10080,10080,10080,0
|
|
20240329,163300,316299370,10080,10080,10080,10080,0
|
|
20240329,163200,316299370,10080,10080,10080,10080,0
|
|
20240329,163100,316299370,10080,10080,10080,10080,0
|
|
20240329,163000,316299370,10080,10080,10080,10080,0
|
|
20240329,162900,316299370,10080,10080,10080,10080,0
|
|
20240329,162800,316299370,10080,10080,10080,10080,0
|
|
20240329,162700,316299370,10080,10080,10080,10080,0
|
|
20240329,162600,316299370,10080,10080,10080,10080,0
|
|
20240329,162500,316299370,10080,10080,10080,10080,0
|
|
20240329,162400,316299370,10080,10080,10080,10080,0
|
|
20240329,162300,316299370,10080,10080,10080,10080,0
|
|
20240329,162200,316299370,10080,10080,10080,10080,0
|
|
20240329,162100,316299370,10080,10080,10080,10080,0
|
|
20240329,162000,316299370,10080,10080,10080,10080,0
|
|
20240329,161900,316299370,10080,10080,10080,10080,0
|
|
20240329,161800,316299370,10080,10080,10080,10080,0
|
|
20240329,161700,316299370,10080,10080,10080,10080,0
|
|
20240329,161600,316299370,10080,10080,10080,10080,0
|
|
20240329,161500,316299370,10080,10080,10080,10080,0
|
|
20240329,161400,316299370,10080,10080,10080,10080,0
|
|
20240329,161300,316299370,10080,10080,10080,10080,0
|
|
20240329,161200,316299370,10080,10080,10080,10080,0
|
|
20240329,161100,316299370,10080,10080,10080,10080,0
|
|
20240329,161000,316299370,10080,10080,10080,10080,0
|
|
20240329,160900,316299370,10080,10080,10080,10080,0
|
|
20240329,160800,316299370,10080,10080,10080,10080,0
|
|
20240329,160700,316299370,10080,10080,10080,10080,0
|
|
20240329,160600,316299370,10080,10080,10080,10080,0
|
|
20240329,160500,316299370,10080,10080,10080,10080,351
|
|
20240329,160400,316299370,10080,10080,10080,10080,0
|
|
20240329,160300,316299370,10080,10080,10080,10080,0
|
|
20240329,160200,316299370,10080,10080,10080,10080,0
|
|
20240329,160100,316299370,10080,10080,10080,10080,0
|
|
20240329,160000,316299370,10080,10080,10080,10080,0
|
|
20240329,155900,316299370,10080,10080,10080,10080,0
|
|
20240329,155800,316299370,10080,10080,10080,10080,0
|
|
20240329,155700,316299370,10080,10080,10080,10080,0
|
|
20240329,155600,316299370,10080,10080,10080,10080,0
|
|
20240329,155500,316299370,10080,10080,10080,10080,0
|
|
20240329,155400,316299370,10080,10080,10080,10080,0
|
|
20240329,155300,316299370,10080,10080,10080,10080,0
|
|
20240329,155200,316299370,10080,10080,10080,10080,0
|
|
20240329,155100,316299370,10080,10080,10080,10080,0
|
|
20240329,155000,316299370,10080,10080,10080,10080,0
|
|
20240329,154900,316299370,10080,10080,10080,10080,0
|
|
20240329,154800,316299370,10080,10080,10080,10080,0
|
|
20240329,154700,316299370,10080,10080,10080,10080,0
|
|
20240329,154600,316299370,10080,10080,10080,10080,0
|
|
20240329,154500,316299370,10080,10080,10080,10080,0
|
|
20240329,154400,316299370,10080,10080,10080,10080,0
|
|
20240329,154300,316299370,10080,10080,10080,10080,0
|
|
20240329,154200,316299370,10080,10080,10080,10080,0
|
|
20240329,154100,316299370,10080,10080,10080,10080,0
|
|
20240329,154000,316299370,10080,10080,10080,10080,0
|
|
20240329,153900,316299370,10080,10080,10080,10080,0
|
|
20240329,153800,316299370,10080,10080,10080,10080,0
|
|
20240329,153700,316299370,10080,10080,10080,10080,0
|
|
20240329,153600,316299370,10080,10080,10080,10080,0
|
|
20240329,153500,316299370,10080,10080,10080,10080,351
|
|
20240329,153400,316299370,10080,10080,10080,10080,0
|
|
20240329,153300,316299370,10080,10080,10080,10080,0
|
|
20240329,153200,316299370,10080,10080,10080,10080,0
|
|
20240329,153100,316299370,10080,10080,10080,10080,0
|
|
20240329,153000,316299370,10080,10080,10080,10080,351
|
|
20240329,152900,312761290,10070,10070,10070,10070,0
|
|
20240329,152800,312761290,10070,10070,10070,10070,0
|
|
20240329,152700,312761290,10070,10070,10070,10070,0
|
|
20240329,152600,312761290,10070,10070,10070,10070,0
|
|
20240329,152500,312761290,10070,10070,10070,10070,0
|
|
20240329,152400,312761290,10070,10070,10070,10070,0
|
|
20240329,152300,312761290,10070,10070,10070,10070,0
|
|
20240329,152200,312761290,10070,10070,10070,10070,0
|
|
20240329,152100,312761290,10070,10070,10070,10070,0
|
|
20240329,152000,312761290,10070,10070,10070,10070,0
|
|
20240329,151900,312761290,10070,10070,10070,10070,10
|
|
20240329,151800,312660590,10080,10080,10080,10080,59
|
|
20240329,151700,312065870,10080,10080,10080,10080,0
|
|
20240329,151600,312065870,10080,10080,10080,10080,0
|
|
20240329,151500,312065870,10080,10080,10080,10080,57
|
|
20240329,151400,311491310,10080,10080,10080,10080,50
|
|
20240329,151300,310987310,10070,10080,10080,10070,63
|
|
20240329,151200,310352470,10070,10080,10080,10070,676
|
|
20240329,151100,303545080,10070,10070,10070,10070,0
|
|
20240329,151000,303545080,10070,10070,10070,10070,200
|
|
20240329,150900,301531080,10070,10070,10070,10070,20
|
|
20240329,150800,301329680,10070,10070,10070,10070,42
|
|
20240329,150700,300906740,10070,10070,10070,10070,0
|
|
20240329,150600,300906740,10070,10070,10070,10070,0
|
|
20240329,150500,300906740,10070,10080,10080,10070,680
|
|
20240329,150400,294058900,10080,10080,10080,10080,56
|
|
20240329,150300,293494420,10080,10080,10080,10080,701
|
|
20240329,150200,286428340,10080,10080,10080,10080,2
|
|
20240329,150100,286408180,10100,10100,10100,10100,0
|
|
20240329,150000,286408180,10100,10100,10100,10100,11
|
|
20240329,145900,286297080,10070,10070,10070,10070,0
|
|
20240329,145800,286297080,10070,10070,10070,10070,0
|
|
20240329,145700,286297080,10070,10070,10070,10070,0
|
|
20240329,145600,286297080,10070,10070,10070,10070,0
|
|
20240329,145500,286297080,10070,10070,10070,10070,0
|
|
20240329,145400,286297080,10070,10070,10070,10070,0
|
|
20240329,145300,286297080,10070,10070,10070,10070,0
|
|
20240329,145200,286297080,10070,10070,10070,10070,0
|
|
20240329,145100,286297080,10070,10070,10070,10070,95
|
|
20240329,145000,285340430,10070,10090,10090,10070,3181
|
|
20240329,144900,253282700,10100,10100,10100,10100,0
|
|
20240329,144800,253282700,10100,10100,10100,10100,0
|
|
20240329,144700,253282700,10100,10100,10100,10100,20
|
|
20240329,144600,253080700,10100,10100,10100,10100,0
|
|
20240329,144500,253080700,10100,10100,10100,10100,0
|
|
20240329,144400,253080700,10100,10100,10100,10100,10
|
|
20240329,144300,252979700,10100,10100,10100,10100,0
|
|
20240329,144200,252979700,10100,10130,10130,10100,69
|
|
20240329,144100,252281150,10130,10130,10130,10130,0
|
|
20240329,144000,252281150,10130,10130,10130,10130,0
|
|
20240329,143900,252281150,10130,10130,10130,10130,0
|
|
20240329,143800,252281150,10130,10130,10130,10130,0
|
|
20240329,143700,252281150,10130,10130,10130,10130,0
|
|
20240329,143600,252281150,10130,10130,10130,10130,0
|
|
20240329,143500,252281150,10130,10130,10130,10130,0
|
|
20240329,143400,252281150,10130,10130,10130,10130,0
|
|
20240329,143300,252281150,10130,10130,10130,10130,0
|
|
20240329,143200,252281150,10130,10130,10130,10130,0
|
|
20240329,143100,252281150,10130,10110,10130,10110,6
|
|
20240329,143000,252220470,10130,10130,10130,10130,0
|
|
20240329,142900,252220470,10130,10130,10130,10130,1
|
|
20240329,142800,252210340,10110,10090,10110,10090,683
|
|
20240329,142700,245305330,10110,10110,10110,10110,10
|
|
20240329,142600,245204230,10110,10110,10110,10110,0
|
|
20240329,142500,245204230,10110,10110,10110,10110,0
|
|
20240329,142400,245204230,10110,10110,10110,10110,0
|
|
20240329,142300,245204230,10110,10110,10110,10110,0
|
|
20240329,142200,245204230,10110,10110,10110,10110,0
|
|
20240329,142100,245204230,10110,10110,10110,10110,0
|
|
20240329,142000,245204230,10110,10110,10110,10110,0
|
|
20240329,141900,245204230,10110,10110,10110,10110,0
|
|
20240329,141800,245204230,10110,10110,10110,10110,0
|
|
20240329,141700,245204230,10110,10110,10110,10110,0
|
|
20240329,141600,245204230,10110,10110,10110,10110,0
|
|
20240329,141500,245204230,10110,10110,10110,10110,150
|
|
20240329,141400,243687730,10100,10100,10100,10100,0
|
|
20240329,141300,243687730,10100,10100,10100,10100,35
|
|
20240329,141200,243334230,10090,10090,10090,10090,10
|
|
20240329,141100,243233330,10090,10090,10090,10090,0
|
|
20240329,141000,243233330,10090,10090,10090,10090,48
|
|
20240329,140900,242749010,10090,10090,10090,10090,0
|
|
20240329,140800,242749010,10090,10090,10090,10090,0
|
|
20240329,140700,242749010,10090,10090,10090,10090,0
|
|
20240329,140600,242749010,10090,10090,10090,10090,1
|
|
20240329,140500,242738920,10090,10090,10090,10090,100
|
|
20240329,140400,241729920,10090,10090,10090,10090,3
|
|
20240329,140300,241699650,10090,10090,10090,10090,90
|
|
20240329,140200,240791550,10100,10100,10100,10100,0
|
|
20240329,140100,240791550,10100,10100,10100,10100,0
|
|
20240329,140000,240791550,10100,10090,10100,10090,21
|
|
20240329,135900,240579550,10080,10080,10080,10080,0
|
|
20240329,135800,240579550,10080,10080,10080,10080,0
|
|
20240329,135700,240579550,10080,10080,10080,10080,0
|
|
20240329,135600,240579550,10080,10080,10080,10080,0
|
|
20240329,135500,240579550,10080,10080,10080,10080,0
|
|
20240329,135400,240579550,10080,10080,10080,10080,0
|
|
20240329,135300,240579550,10080,10080,10080,10080,0
|
|
20240329,135200,240579550,10080,10080,10080,10080,644
|
|
20240329,135100,234088030,10100,10100,10100,10100,74
|
|
20240329,135000,233340630,10110,10110,10110,10110,1
|
|
20240329,134900,233330520,10110,10110,10110,10110,0
|
|
20240329,134800,233330520,10110,10110,10110,10110,0
|
|
20240329,134700,233330520,10110,10110,10110,10110,0
|
|
20240329,134600,233330520,10110,10110,10110,10110,0
|
|
20240329,134500,233330520,10110,10110,10110,10110,1
|
|
20240329,134400,233320410,10100,10100,10100,10100,0
|
|
20240329,134300,233320410,10100,10090,10100,10090,1000
|
|
20240329,134200,223224370,10100,10100,10100,10100,0
|
|
20240329,134100,223224370,10100,10100,10100,10100,0
|
|
20240329,134000,223224370,10100,10110,10110,10100,1169
|
|
20240329,133900,211405790,10140,10140,10140,10140,0
|
|
20240329,133800,211405790,10140,10100,10140,10100,1000
|
|
20240329,133700,201273080,10100,10100,10100,10100,0
|
|
20240329,133600,201273080,10100,10100,10100,10100,10
|
|
20240329,133500,201172080,10090,10090,10090,10090,41
|
|
20240329,133400,200758390,10080,10080,10080,10080,12
|
|
20240329,133300,200637430,10080,10080,10080,10080,0
|
|
20240329,133200,200637430,10080,10080,10080,10080,55
|
|
20240329,133100,200083030,10090,10090,10090,10090,1
|
|
20240329,133000,200072940,10090,10090,10090,10090,0
|
|
20240329,132900,200072940,10090,10090,10090,10090,0
|
|
20240329,132800,200072940,10090,10090,10090,10090,0
|
|
20240329,132700,200072940,10090,10090,10090,10090,56
|
|
20240329,132600,199507900,10090,10090,10090,10090,0
|
|
20240329,132500,199507900,10090,10090,10090,10090,107
|
|
20240329,132400,198428270,10100,10100,10100,10100,0
|
|
20240329,132300,198428270,10100,10100,10100,10100,1
|
|
20240329,132200,198418170,10100,10100,10100,10100,0
|
|
20240329,132100,198418170,10100,10100,10100,10100,1
|
|
20240329,132000,198408070,10100,10100,10100,10100,70
|
|
20240329,131900,197701070,10100,10100,10100,10100,0
|
|
20240329,131800,197701070,10100,10100,10100,10100,0
|
|
20240329,131700,197701070,10100,10100,10100,10100,1
|
|
20240329,131600,197690970,10100,10100,10100,10100,0
|
|
20240329,131500,197690970,10100,10100,10100,10100,157
|
|
20240329,131400,196105270,10120,10120,10120,10120,0
|
|
20240329,131300,196105270,10120,10120,10120,10120,0
|
|
20240329,131200,196105270,10120,10120,10120,10120,0
|
|
20240329,131100,196105270,10120,10120,10120,10120,0
|
|
20240329,131000,196105270,10120,10120,10120,10120,2
|
|
20240329,130900,196085030,10120,10120,10120,10120,0
|
|
20240329,130800,196085030,10120,10120,10120,10120,5
|
|
20240329,130700,196034430,10120,10120,10120,10120,0
|
|
20240329,130600,196034430,10120,10120,10120,10120,0
|
|
20240329,130500,196034430,10120,10090,10120,10090,3
|
|
20240329,130400,196004120,10110,10110,10110,10110,1
|
|
20240329,130300,195994010,10100,10100,10100,10100,0
|
|
20240329,130200,195994010,10100,10100,10100,10100,0
|
|
20240329,130100,195994010,10100,10100,10100,10100,37
|
|
20240329,130000,195620310,10110,10110,10110,10110,0
|
|
20240329,125900,195620310,10110,10110,10110,10110,100
|
|
20240329,125800,194609310,10120,10120,10120,10120,0
|
|
20240329,125700,194609310,10120,10120,10120,10120,105
|
|
20240329,125600,193546710,10120,10120,10120,10120,1
|
|
20240329,125500,193536590,10120,10120,10120,10120,9
|
|
20240329,125400,193445510,10100,10100,10100,10100,50
|
|
20240329,125300,192940510,10100,10100,10100,10100,280
|
|
20240329,125200,190112510,10100,10100,10100,10100,0
|
|
20240329,125100,190112510,10100,10100,10100,10100,0
|
|
20240329,125000,190112510,10100,10100,10100,10100,10
|
|
20240329,124900,190011510,10100,10100,10100,10100,0
|
|
20240329,124800,190011510,10100,10100,10100,10100,100
|
|
20240329,124700,189001510,10090,10090,10090,10090,0
|
|
20240329,124600,189001510,10090,10090,10090,10090,10
|
|
20240329,124500,188900610,10090,10090,10090,10090,466
|
|
20240329,124400,184198670,10090,10090,10090,10090,0
|
|
20240329,124300,184198670,10090,10090,10090,10090,0
|
|
20240329,124200,184198670,10090,10090,10090,10090,0
|
|
20240329,124100,184198670,10090,10090,10090,10090,509
|
|
20240329,124000,179062860,10090,10090,10090,10090,1
|
|
20240329,123900,179052770,10090,10090,10090,10090,0
|
|
20240329,123800,179052770,10090,10090,10090,10090,0
|
|
20240329,123700,179052770,10090,10090,10090,10090,0
|
|
20240329,123600,179052770,10090,10090,10090,10090,120
|
|
20240329,123500,177841970,10090,10080,10090,10080,31
|
|
20240329,123400,177529480,10090,10080,10090,10080,2
|
|
20240329,123300,177509310,10080,10080,10080,10080,50
|
|
20240329,123200,177005310,10090,10090,10090,10090,0
|
|
20240329,123100,177005310,10090,10090,10090,10090,0
|
|
20240329,123000,177005310,10090,10090,10090,10090,1
|
|
20240329,122900,176995220,10070,10070,10070,10070,0
|
|
20240329,122800,176995220,10070,10070,10070,10070,0
|
|
20240329,122700,176995220,10070,10070,10070,10070,0
|
|
20240329,122600,176995220,10070,10070,10070,10070,0
|
|
20240329,122500,176995220,10070,10070,10070,10070,0
|
|
20240329,122400,176995220,10070,10070,10070,10070,100
|
|
20240329,122300,175988220,10070,10070,10070,10070,20
|
|
20240329,122200,175786820,10070,10070,10070,10070,9
|
|
20240329,122100,175696190,10070,10070,10070,10070,100
|
|
20240329,122000,174689190,10070,10070,10070,10070,20
|
|
20240329,121900,174487790,10080,10080,10080,10080,0
|
|
20240329,121800,174487790,10080,10080,10080,10080,11
|
|
20240329,121700,174376910,10080,10080,10080,10080,0
|
|
20240329,121600,174376910,10080,10080,10080,10080,178
|
|
20240329,121500,172582670,10080,10080,10080,10080,45
|
|
20240329,121400,172129070,10080,10080,10080,10080,24
|
|
20240329,121300,171887150,10080,10080,10080,10080,28
|
|
20240329,121200,171604910,10080,10080,10080,10080,1
|
|
20240329,121100,171594830,10080,10080,10080,10080,7
|
|
20240329,121000,171524270,10080,10080,10080,10080,50
|
|
20240329,120900,171020270,10080,10080,10080,10080,0
|
|
20240329,120800,171020270,10080,10080,10080,10080,0
|
|
20240329,120700,171020270,10080,10080,10080,10080,0
|
|
20240329,120600,171020270,10080,10080,10080,10080,10
|
|
20240329,120500,170919470,10080,10080,10080,10080,0
|
|
20240329,120400,170919470,10080,10080,10080,10080,0
|
|
20240329,120300,170919470,10080,10080,10080,10080,0
|
|
20240329,120200,170919470,10080,10080,10080,10080,0
|
|
20240329,120100,170919470,10080,10080,10080,10080,1
|
|
20240329,120000,170909390,10070,10080,10080,10070,701
|
|
20240329,115900,163850310,10080,10080,10080,10080,0
|
|
20240329,115800,163850310,10080,10080,10080,10080,538
|
|
20240329,115700,158427270,10090,10090,10090,10090,10
|
|
20240329,115600,158326370,10090,10090,10090,10090,1
|
|
20240329,115500,158316280,10090,10080,10090,10080,11
|
|
20240329,115400,158205300,10080,10080,10080,10080,0
|
|
20240329,115300,158205300,10080,10080,10080,10080,201
|
|
20240329,115200,156179220,10090,10090,10090,10090,0
|
|
20240329,115100,156179220,10090,10090,10090,10090,1
|
|
20240329,115000,156169130,10090,10090,10090,10090,0
|
|
20240329,114900,156169130,10090,10090,10090,10090,0
|
|
20240329,114800,156169130,10090,10090,10090,10090,2
|
|
20240329,114700,156148950,10090,10090,10090,10090,1
|
|
20240329,114600,156138860,10090,10090,10090,10090,0
|
|
20240329,114500,156138860,10090,10090,10090,10090,48
|
|
20240329,114400,155654540,10090,10090,10090,10090,1
|
|
20240329,114300,155644450,10100,10100,10100,10100,0
|
|
20240329,114200,155644450,10100,10090,10100,10090,4
|
|
20240329,114100,155604070,10080,10080,10080,10080,0
|
|
20240329,114000,155604070,10080,10080,10080,10080,0
|
|
20240329,113900,155604070,10080,10080,10080,10080,0
|
|
20240329,113800,155604070,10080,10080,10080,10080,0
|
|
20240329,113700,155604070,10080,10080,10080,10080,0
|
|
20240329,113600,155604070,10080,10080,10080,10080,12
|
|
20240329,113500,155483110,10080,10080,10080,10080,0
|
|
20240329,113400,155483110,10080,10090,10090,10080,296
|
|
20240329,113300,152496690,10100,10100,10100,10100,0
|
|
20240329,113200,152496690,10100,10100,10100,10100,1
|
|
20240329,113100,152486590,10100,10100,10100,10100,0
|
|
20240329,113000,152486590,10100,10100,10100,10100,10
|
|
20240329,112900,152385590,10100,10100,10100,10100,0
|
|
20240329,112800,152385590,10100,10100,10100,10100,5
|
|
20240329,112700,152335090,10100,10100,10100,10100,0
|
|
20240329,112600,152335090,10100,10100,10100,10100,0
|
|
20240329,112500,152335090,10100,10100,10100,10100,5
|
|
20240329,112400,152284590,10090,10090,10090,10090,0
|
|
20240329,112300,152284590,10090,10090,10090,10090,50
|
|
20240329,112200,151780090,10100,10100,10100,10100,0
|
|
20240329,112100,151780090,10100,10100,10100,10100,0
|
|
20240329,112000,151780090,10100,10100,10100,10100,50
|
|
20240329,111900,151275090,10100,10100,10100,10100,0
|
|
20240329,111800,151275090,10100,10100,10100,10100,0
|
|
20240329,111700,151275090,10100,10100,10100,10100,0
|
|
20240329,111600,151275090,10100,10100,10100,10100,1
|
|
20240329,111500,151264990,10090,10090,10090,10090,299
|
|
20240329,111400,148248080,10090,10090,10090,10090,1
|
|
20240329,111300,148237990,10080,10080,10080,10080,0
|
|
20240329,111200,148237990,10080,10080,10080,10080,200
|
|
20240329,111100,146221990,10080,10080,10080,10080,1
|
|
20240329,111000,146211910,10080,10080,10080,10080,0
|
|
20240329,110900,146211910,10080,10080,10080,10080,0
|
|
20240329,110800,146211910,10080,10080,10080,10080,2
|
|
20240329,110700,146191750,10080,10080,10080,10080,0
|
|
20240329,110600,146191750,10080,10080,10080,10080,157
|
|
20240329,110500,144609190,10080,10080,10080,10080,0
|
|
20240329,110400,144609190,10080,10080,10080,10080,0
|
|
20240329,110300,144609190,10080,10080,10080,10080,100
|
|
20240329,110200,143601190,10080,10080,10080,10080,0
|
|
20240329,110100,143601190,10080,10080,10080,10080,0
|
|
20240329,110000,143601190,10080,10080,10080,10080,292
|
|
20240329,105900,140657830,10080,10080,10080,10080,0
|
|
20240329,105800,140657830,10080,10080,10080,10080,0
|
|
20240329,105700,140657830,10080,10080,10080,10080,0
|
|
20240329,105600,140657830,10080,10080,10080,10080,195
|
|
20240329,105500,138692230,10080,10080,10080,10080,0
|
|
20240329,105400,138692230,10080,10080,10080,10080,50
|
|
20240329,105300,138188230,10080,10080,10080,10080,0
|
|
20240329,105200,138188230,10080,10080,10080,10080,65
|
|
20240329,105100,137533030,10080,10080,10080,10080,0
|
|
20240329,105000,137533030,10080,10080,10080,10080,0
|
|
20240329,104900,137533030,10080,10080,10080,10080,0
|
|
20240329,104800,137533030,10080,10080,10080,10080,0
|
|
20240329,104700,137533030,10080,10080,10080,10080,0
|
|
20240329,104600,137533030,10080,10080,10080,10080,3
|
|
20240329,104500,137502790,10080,10080,10080,10080,0
|
|
20240329,104400,137502790,10080,10080,10080,10080,0
|
|
20240329,104300,137502790,10080,10080,10080,10080,0
|
|
20240329,104200,137502790,10080,10080,10080,10080,62
|
|
20240329,104100,136877830,10080,10090,10090,10080,183
|
|
20240329,104000,135033160,10090,10090,10090,10090,393
|
|
20240329,103900,131067790,10090,10090,10090,10090,7
|
|
20240329,103800,130997160,10090,10090,10090,10090,20
|
|
20240329,103700,130795360,10090,10090,10090,10090,0
|
|
20240329,103600,130795360,10090,10090,10090,10090,0
|
|
20240329,103500,130795360,10090,10090,10090,10090,70
|
|
20240329,103400,130089060,10090,10090,10090,10090,55
|
|
20240329,103300,129534110,10100,10100,10100,10100,0
|
|
20240329,103200,129534110,10100,10100,10100,10100,0
|
|
20240329,103100,129534110,10100,10100,10100,10100,0
|
|
20240329,103000,129534110,10100,10100,10100,10100,0
|
|
20240329,102900,129534110,10100,10100,10100,10100,6
|
|
20240329,102800,129473510,10100,10100,10100,10100,20
|
|
20240329,102700,129271510,10100,10100,10100,10100,0
|
|
20240329,102600,129271510,10100,10100,10100,10100,0
|
|
20240329,102500,129271510,10100,10100,10100,10100,0
|
|
20240329,102400,129271510,10100,10100,10100,10100,0
|
|
20240329,102300,129271510,10100,10100,10100,10100,5
|
|
20240329,102200,129221010,10090,10090,10090,10090,794
|
|
20240329,102100,121209550,10080,10080,10080,10080,1
|
|
20240329,102000,121199470,10080,10080,10080,10080,44
|
|
20240329,101900,120755950,10080,10080,10080,10080,0
|
|
20240329,101800,120755950,10080,10080,10080,10080,1100
|
|
20240329,101700,109667950,10070,10080,10080,10070,500
|
|
20240329,101600,104632850,10100,10080,10100,10080,1182
|
|
20240329,101500,92712350,10080,10080,10080,10080,21
|
|
20240329,101400,92500670,10080,10080,10080,10080,46
|
|
20240329,101300,92036990,10080,10080,10080,10080,0
|
|
20240329,101200,92036990,10080,10080,10080,10080,0
|
|
20240329,101100,92036990,10080,10080,10080,10080,0
|
|
20240329,101000,92036990,10080,10080,10080,10080,0
|
|
20240329,100900,92036990,10080,10080,10080,10080,0
|
|
20240329,100800,92036990,10080,10080,10080,10080,0
|
|
20240329,100700,92036990,10080,10080,10080,10080,0
|
|
20240329,100600,92036990,10080,10080,10080,10080,0
|
|
20240329,100500,92036990,10080,10080,10080,10080,0
|
|
20240329,100400,92036990,10080,10080,10080,10080,0
|
|
20240329,100300,92036990,10080,10080,10080,10080,87
|
|
20240329,100200,91160030,10070,10100,10100,10070,2504
|
|
20240329,100100,65923530,10100,10100,10100,10100,30
|
|
20240329,100000,65620530,10120,10120,10120,10120,0
|
|
20240329,095900,65620530,10120,10120,10120,10120,0
|
|
20240329,095800,65620530,10120,10120,10120,10120,0
|
|
20240329,095700,65620530,10120,10120,10120,10120,0
|
|
20240329,095600,65620530,10120,10120,10120,10120,0
|
|
20240329,095500,65620530,10120,10120,10120,10120,0
|
|
20240329,095400,65620530,10120,10120,10120,10120,55
|
|
20240329,095300,65063930,10100,10100,10100,10100,0
|
|
20240329,095200,65063930,10100,10130,10130,10100,439
|
|
20240329,095100,60624220,10120,10120,10120,10120,110
|
|
20240329,095000,59511020,10130,10120,10130,10120,762
|
|
20240329,094900,51799560,10120,10120,10120,10120,1
|
|
20240329,094800,51789440,10120,10120,10120,10120,0
|
|
20240329,094700,51789440,10120,10120,10120,10120,10
|
|
20240329,094600,51688240,10110,10110,10110,10110,1
|
|
20240329,094500,51678130,10100,10100,10100,10100,60
|
|
20240329,094400,51072130,10100,10100,10100,10100,1
|
|
20240329,094300,51062030,10100,10100,10100,10100,2
|
|
20240329,094200,51041830,10100,10100,10100,10100,10
|
|
20240329,094100,50940830,10100,10100,10100,10100,21
|
|
20240329,094000,50728730,10100,10100,10100,10100,2
|
|
20240329,093900,50708530,10100,10100,10100,10100,0
|
|
20240329,093800,50708530,10100,10100,10100,10100,1
|
|
20240329,093700,50698430,10100,10110,10110,10100,293
|
|
20240329,093600,47736210,10100,10090,10100,10090,208
|
|
20240329,093500,45635810,10080,10080,10080,10080,0
|
|
20240329,093400,45635810,10080,10100,10100,10080,19
|
|
20240329,093300,45444090,10080,10080,10080,10080,0
|
|
20240329,093200,45444090,10080,10090,10090,10080,458
|
|
20240329,093100,40825860,10090,10090,10090,10090,204
|
|
20240329,093000,38767500,10090,10090,10090,10090,0
|
|
20240329,092900,38767500,10090,10090,10090,10090,1
|
|
20240329,092800,38757410,10090,10110,10110,10090,40
|
|
20240329,092700,38353210,10090,10090,10090,10090,15
|
|
20240329,092600,38201860,10090,10090,10090,10090,100
|
|
20240329,092500,37192860,10090,10090,10090,10090,35
|
|
20240329,092400,36839710,10090,10090,10090,10090,167
|
|
20240329,092300,35154680,10090,10090,10090,10080,46
|
|
20240329,092200,34690600,10090,10090,10090,10090,312
|
|
20240329,092100,31542520,10080,10080,10080,10080,51
|
|
20240329,092000,31028440,10090,10110,10110,10090,6
|
|
20240329,091900,30967880,10120,10120,10120,10120,40
|
|
20240329,091800,30563080,10120,10120,10120,10120,0
|
|
20240329,091700,30563080,10120,10120,10120,10120,0
|
|
20240329,091600,30563080,10120,10120,10120,10120,10
|
|
20240329,091500,30461880,10110,10110,10110,10110,3
|
|
20240329,091400,30431550,10110,10110,10110,10110,0
|
|
20240329,091300,30431550,10110,10100,10110,10100,101
|
|
20240329,091200,29410480,10110,10100,10110,10100,11
|
|
20240329,091100,29299370,10120,10090,10120,10070,1002
|
|
20240329,091000,19197440,10090,10090,10090,10090,1
|
|
20240329,090900,19187350,10110,10110,10110,10110,0
|
|
20240329,090800,19187350,10110,10110,10110,10110,0
|
|
20240329,090700,19187350,10110,10090,10110,10090,48
|
|
20240329,090600,18702850,10130,10130,10130,10130,0
|
|
20240329,090500,18702850,10130,10130,10130,10130,125
|
|
20240329,090400,17436600,10150,10150,10150,10150,0
|
|
20240329,090300,17436600,10150,10150,10150,10150,236
|
|
20240329,090200,15041200,10150,10150,10150,10150,10
|
|
20240329,090100,14939700,10150,10150,10150,10150,37
|
|
20240329,090000,14564150,10150,10100,10150,10100,1441
|