579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,183600,52012550,3575,3575,3575,3575,307
|
|
20240320,183500,52012550,3575,3575,3575,3575,0
|
|
20240320,183400,52012550,3575,3575,3575,3575,0
|
|
20240320,183300,52012550,3575,3575,3575,3575,0
|
|
20240320,183200,52012550,3575,3575,3575,3575,0
|
|
20240320,183100,52012550,3575,3575,3575,3575,0
|
|
20240320,183000,52012550,3575,3575,3575,3575,0
|
|
20240320,182900,52012550,3575,3575,3575,3575,0
|
|
20240320,182800,52012550,3575,3575,3575,3575,0
|
|
20240320,182700,52012550,3575,3575,3575,3575,0
|
|
20240320,182600,52012550,3575,3575,3575,3575,0
|
|
20240320,182500,52012550,3575,3575,3575,3575,0
|
|
20240320,182400,52012550,3575,3575,3575,3575,0
|
|
20240320,182300,52012550,3575,3575,3575,3575,0
|
|
20240320,182200,52012550,3575,3575,3575,3575,0
|
|
20240320,182100,52012550,3575,3575,3575,3575,0
|
|
20240320,182000,52012550,3575,3575,3575,3575,0
|
|
20240320,181900,52012550,3575,3575,3575,3575,0
|
|
20240320,181800,52012550,3575,3575,3575,3575,0
|
|
20240320,181700,52012550,3575,3575,3575,3575,0
|
|
20240320,181600,52012550,3575,3575,3575,3575,0
|
|
20240320,181500,52012550,3575,3575,3575,3575,0
|
|
20240320,181400,52012550,3575,3575,3575,3575,0
|
|
20240320,181300,52012550,3575,3575,3575,3575,0
|
|
20240320,181200,52012550,3575,3575,3575,3575,0
|
|
20240320,181100,52012550,3575,3575,3575,3575,0
|
|
20240320,181000,52012550,3575,3575,3575,3575,0
|
|
20240320,180900,52012550,3575,3575,3575,3575,0
|
|
20240320,180800,52012550,3575,3575,3575,3575,0
|
|
20240320,180700,52012550,3575,3575,3575,3575,0
|
|
20240320,180600,52012550,3575,3575,3575,3575,307
|
|
20240320,180500,52012550,3575,3575,3575,3575,0
|
|
20240320,180400,52012550,3575,3575,3575,3575,0
|
|
20240320,180300,52012550,3575,3575,3575,3575,0
|
|
20240320,180200,52012550,3575,3575,3575,3575,0
|
|
20240320,180100,52012550,3575,3575,3575,3575,0
|
|
20240320,180000,52012550,3575,3575,3575,3575,0
|
|
20240320,175900,52012550,3575,3575,3575,3575,0
|
|
20240320,175800,52012550,3575,3575,3575,3575,0
|
|
20240320,175700,52012550,3575,3575,3575,3575,0
|
|
20240320,175600,52012550,3575,3575,3575,3575,0
|
|
20240320,175500,52012550,3575,3575,3575,3575,0
|
|
20240320,175400,52012550,3575,3575,3575,3575,0
|
|
20240320,175300,52012550,3575,3575,3575,3575,0
|
|
20240320,175200,52012550,3575,3575,3575,3575,0
|
|
20240320,175100,52012550,3575,3575,3575,3575,0
|
|
20240320,175000,52012550,3575,3575,3575,3575,0
|
|
20240320,174900,52012550,3575,3575,3575,3575,0
|
|
20240320,174800,52012550,3575,3575,3575,3575,0
|
|
20240320,174700,52012550,3575,3575,3575,3575,0
|
|
20240320,174600,52012550,3575,3575,3575,3575,0
|
|
20240320,174500,52012550,3575,3575,3575,3575,0
|
|
20240320,174400,52012550,3575,3575,3575,3575,0
|
|
20240320,174300,52012550,3575,3575,3575,3575,0
|
|
20240320,174200,52012550,3575,3575,3575,3575,0
|
|
20240320,174100,52012550,3575,3575,3575,3575,0
|
|
20240320,174000,52012550,3575,3575,3575,3575,0
|
|
20240320,173900,52012550,3575,3575,3575,3575,0
|
|
20240320,173800,52012550,3575,3575,3575,3575,0
|
|
20240320,173700,52012550,3575,3575,3575,3575,0
|
|
20240320,173600,52012550,3575,3575,3575,3575,307
|
|
20240320,173500,52012550,3575,3575,3575,3575,0
|
|
20240320,173400,52012550,3575,3575,3575,3575,0
|
|
20240320,173300,52012550,3575,3575,3575,3575,0
|
|
20240320,173200,52012550,3575,3575,3575,3575,0
|
|
20240320,173100,52012550,3575,3575,3575,3575,0
|
|
20240320,173000,52012550,3575,3575,3575,3575,0
|
|
20240320,172900,52012550,3575,3575,3575,3575,0
|
|
20240320,172800,52012550,3575,3575,3575,3575,0
|
|
20240320,172700,52012550,3575,3575,3575,3575,0
|
|
20240320,172600,52012550,3575,3575,3575,3575,0
|
|
20240320,172500,52012550,3575,3575,3575,3575,0
|
|
20240320,172400,52012550,3575,3575,3575,3575,0
|
|
20240320,172300,52012550,3575,3575,3575,3575,0
|
|
20240320,172200,52012550,3575,3575,3575,3575,0
|
|
20240320,172100,52012550,3575,3575,3575,3575,0
|
|
20240320,172000,52012550,3575,3575,3575,3575,0
|
|
20240320,171900,52012550,3575,3575,3575,3575,0
|
|
20240320,171800,52012550,3575,3575,3575,3575,0
|
|
20240320,171700,52012550,3575,3575,3575,3575,0
|
|
20240320,171600,52012550,3575,3575,3575,3575,0
|
|
20240320,171500,52012550,3575,3575,3575,3575,0
|
|
20240320,171400,52012550,3575,3575,3575,3575,0
|
|
20240320,171300,52012550,3575,3575,3575,3575,0
|
|
20240320,171200,52012550,3575,3575,3575,3575,0
|
|
20240320,171100,52012550,3575,3575,3575,3575,0
|
|
20240320,171000,52012550,3575,3575,3575,3575,0
|
|
20240320,170900,52012550,3575,3575,3575,3575,0
|
|
20240320,170800,52012550,3575,3575,3575,3575,0
|
|
20240320,170700,52012550,3575,3575,3575,3575,0
|
|
20240320,170600,52012550,3575,3575,3575,3575,307
|
|
20240320,170500,52012550,3575,3575,3575,3575,0
|
|
20240320,170400,52012550,3575,3575,3575,3575,0
|
|
20240320,170300,52012550,3575,3575,3575,3575,0
|
|
20240320,170200,52012550,3575,3575,3575,3575,0
|
|
20240320,170100,52012550,3575,3575,3575,3575,0
|
|
20240320,170000,52012550,3575,3575,3575,3575,0
|
|
20240320,165900,52012550,3575,3575,3575,3575,0
|
|
20240320,165800,52012550,3575,3575,3575,3575,0
|
|
20240320,165700,52012550,3575,3575,3575,3575,0
|
|
20240320,165600,52012550,3575,3575,3575,3575,0
|
|
20240320,165500,52012550,3575,3575,3575,3575,0
|
|
20240320,165400,52012550,3575,3575,3575,3575,0
|
|
20240320,165300,52012550,3575,3575,3575,3575,0
|
|
20240320,165200,52012550,3575,3575,3575,3575,0
|
|
20240320,165100,52012550,3575,3575,3575,3575,0
|
|
20240320,165000,52012550,3575,3575,3575,3575,0
|
|
20240320,164900,52012550,3575,3575,3575,3575,0
|
|
20240320,164800,52012550,3575,3575,3575,3575,0
|
|
20240320,164700,52012550,3575,3575,3575,3575,0
|
|
20240320,164600,52012550,3575,3575,3575,3575,0
|
|
20240320,164500,52012550,3575,3575,3575,3575,0
|
|
20240320,164400,52012550,3575,3575,3575,3575,0
|
|
20240320,164300,52012550,3575,3575,3575,3575,0
|
|
20240320,164200,52012550,3575,3575,3575,3575,0
|
|
20240320,164100,52012550,3575,3575,3575,3575,0
|
|
20240320,164000,52012550,3575,3575,3575,3575,0
|
|
20240320,163900,52012550,3575,3575,3575,3575,0
|
|
20240320,163800,52012550,3575,3575,3575,3575,0
|
|
20240320,163700,52012550,3575,3575,3575,3575,0
|
|
20240320,163600,52012550,3575,3575,3575,3575,307
|
|
20240320,163500,52012550,3575,3575,3575,3575,0
|
|
20240320,163400,52012550,3575,3575,3575,3575,0
|
|
20240320,163300,52012550,3575,3575,3575,3575,0
|
|
20240320,163200,52012550,3575,3575,3575,3575,0
|
|
20240320,163100,52012550,3575,3575,3575,3575,0
|
|
20240320,163000,52012550,3575,3575,3575,3575,0
|
|
20240320,162900,52012550,3575,3575,3575,3575,0
|
|
20240320,162800,52012550,3575,3575,3575,3575,0
|
|
20240320,162700,52012550,3575,3575,3575,3575,0
|
|
20240320,162600,52012550,3575,3575,3575,3575,0
|
|
20240320,162500,52012550,3575,3575,3575,3575,0
|
|
20240320,162400,52012550,3575,3575,3575,3575,0
|
|
20240320,162300,52012550,3575,3575,3575,3575,0
|
|
20240320,162200,52012550,3575,3575,3575,3575,0
|
|
20240320,162100,52012550,3575,3575,3575,3575,0
|
|
20240320,162000,52012550,3575,3575,3575,3575,0
|
|
20240320,161900,52012550,3575,3575,3575,3575,0
|
|
20240320,161800,52012550,3575,3575,3575,3575,0
|
|
20240320,161700,52012550,3575,3575,3575,3575,0
|
|
20240320,161600,52012550,3575,3575,3575,3575,0
|
|
20240320,161500,52012550,3575,3575,3575,3575,0
|
|
20240320,161400,52012550,3575,3575,3575,3575,0
|
|
20240320,161300,52012550,3575,3575,3575,3575,0
|
|
20240320,161200,52012550,3575,3575,3575,3575,0
|
|
20240320,161100,52012550,3575,3575,3575,3575,0
|
|
20240320,161000,52012550,3575,3575,3575,3575,0
|
|
20240320,160900,52012550,3575,3575,3575,3575,0
|
|
20240320,160800,52012550,3575,3575,3575,3575,0
|
|
20240320,160700,52012550,3575,3575,3575,3575,0
|
|
20240320,160600,52012550,3575,3575,3575,3575,307
|
|
20240320,160500,52012550,3575,3575,3575,3575,0
|
|
20240320,160400,52012550,3575,3575,3575,3575,0
|
|
20240320,160300,52012550,3575,3575,3575,3575,0
|
|
20240320,160200,52012550,3575,3575,3575,3575,0
|
|
20240320,160100,52012550,3575,3575,3575,3575,0
|
|
20240320,160000,52012550,3575,3575,3575,3575,0
|
|
20240320,155900,52012550,3575,3575,3575,3575,0
|
|
20240320,155800,52012550,3575,3575,3575,3575,0
|
|
20240320,155700,52012550,3575,3575,3575,3575,0
|
|
20240320,155600,52012550,3575,3575,3575,3575,0
|
|
20240320,155500,52012550,3575,3575,3575,3575,0
|
|
20240320,155400,52012550,3575,3575,3575,3575,0
|
|
20240320,155300,52012550,3575,3575,3575,3575,0
|
|
20240320,155200,52012550,3575,3575,3575,3575,0
|
|
20240320,155100,52012550,3575,3575,3575,3575,0
|
|
20240320,155000,52012550,3575,3575,3575,3575,0
|
|
20240320,154900,52012550,3575,3575,3575,3575,0
|
|
20240320,154800,52012550,3575,3575,3575,3575,0
|
|
20240320,154700,52012550,3575,3575,3575,3575,0
|
|
20240320,154600,52012550,3575,3575,3575,3575,0
|
|
20240320,154500,52012550,3575,3575,3575,3575,0
|
|
20240320,154400,52012550,3575,3575,3575,3575,0
|
|
20240320,154300,52012550,3575,3575,3575,3575,0
|
|
20240320,154200,52012550,3575,3575,3575,3575,0
|
|
20240320,154100,52012550,3575,3575,3575,3575,0
|
|
20240320,154000,52012550,3575,3575,3575,3575,0
|
|
20240320,153900,52012550,3575,3575,3575,3575,0
|
|
20240320,153800,52012550,3575,3575,3575,3575,0
|
|
20240320,153700,52012550,3575,3575,3575,3575,0
|
|
20240320,153600,52012550,3575,3575,3575,3575,307
|
|
20240320,153500,52012550,3575,3575,3575,3575,0
|
|
20240320,153400,52012550,3575,3575,3575,3575,0
|
|
20240320,153300,52012550,3575,3575,3575,3575,0
|
|
20240320,153200,52012550,3575,3575,3575,3575,0
|
|
20240320,153100,52012550,3575,3575,3575,3575,0
|
|
20240320,153000,52012550,3575,3575,3575,3575,307
|
|
20240320,152900,50915025,3600,3600,3600,3600,0
|
|
20240320,152800,50915025,3600,3600,3600,3600,0
|
|
20240320,152700,50915025,3600,3600,3600,3600,0
|
|
20240320,152600,50915025,3600,3600,3600,3600,0
|
|
20240320,152500,50915025,3600,3600,3600,3600,0
|
|
20240320,152400,50915025,3600,3600,3600,3600,0
|
|
20240320,152300,50915025,3600,3600,3600,3600,0
|
|
20240320,152200,50915025,3600,3600,3600,3600,0
|
|
20240320,152100,50915025,3600,3600,3600,3600,0
|
|
20240320,152000,50915025,3600,3600,3600,3600,0
|
|
20240320,151900,50915025,3600,3580,3600,3580,107
|
|
20240320,151800,50529845,3600,3580,3600,3580,36
|
|
20240320,151700,50400390,3590,3580,3600,3580,3
|
|
20240320,151600,50389620,3575,3580,3600,3575,34
|
|
20240320,151500,50267840,3595,3595,3595,3595,0
|
|
20240320,151400,50267840,3595,3595,3595,3595,0
|
|
20240320,151300,50267840,3595,3595,3595,3595,0
|
|
20240320,151200,50267840,3595,3595,3595,3595,0
|
|
20240320,151100,50267840,3595,3595,3595,3595,0
|
|
20240320,151000,50267840,3595,3595,3595,3595,0
|
|
20240320,150900,50267840,3595,3595,3595,3595,0
|
|
20240320,150800,50267840,3595,3595,3595,3595,0
|
|
20240320,150700,50267840,3595,3595,3595,3595,0
|
|
20240320,150600,50267840,3595,3595,3595,3595,0
|
|
20240320,150500,50267840,3595,3595,3595,3595,0
|
|
20240320,150400,50267840,3595,3580,3595,3580,3
|
|
20240320,150300,50257070,3580,3580,3580,3580,27
|
|
20240320,150200,50160410,3580,3580,3580,3580,0
|
|
20240320,150100,50160410,3580,3580,3580,3580,0
|
|
20240320,150000,50160410,3580,3580,3580,3580,207
|
|
20240320,145900,49419350,3580,3580,3580,3580,51
|
|
20240320,145800,49236770,3580,3580,3580,3580,13
|
|
20240320,145700,49190230,3580,3580,3580,3580,413
|
|
20240320,145600,47711690,3585,3585,3585,3585,92
|
|
20240320,145500,47381870,3590,3590,3590,3590,0
|
|
20240320,145400,47381870,3590,3590,3590,3590,0
|
|
20240320,145300,47381870,3590,3585,3590,3585,17
|
|
20240320,145200,47320905,3590,3590,3590,3590,0
|
|
20240320,145100,47320905,3590,3590,3590,3590,0
|
|
20240320,145000,47320905,3590,3590,3590,3590,2
|
|
20240320,144900,47313725,3590,3590,3590,3590,13
|
|
20240320,144800,47267055,3590,3590,3590,3590,13
|
|
20240320,144700,47220385,3590,3590,3590,3590,13
|
|
20240320,144600,47173715,3590,3590,3590,3590,188
|
|
20240320,144500,46498795,3600,3600,3600,3600,0
|
|
20240320,144400,46498795,3600,3600,3600,3600,0
|
|
20240320,144300,46498795,3600,3600,3600,3600,0
|
|
20240320,144200,46498795,3600,3600,3600,3600,0
|
|
20240320,144100,46498795,3600,3600,3600,3600,0
|
|
20240320,144000,46498795,3600,3600,3600,3600,0
|
|
20240320,143900,46498795,3600,3600,3600,3600,0
|
|
20240320,143800,46498795,3600,3600,3600,3600,0
|
|
20240320,143700,46498795,3600,3600,3600,3600,0
|
|
20240320,143600,46498795,3600,3600,3600,3600,0
|
|
20240320,143500,46498795,3600,3600,3600,3600,0
|
|
20240320,143400,46498795,3600,3600,3600,3600,0
|
|
20240320,143300,46498795,3600,3600,3600,3600,0
|
|
20240320,143200,46498795,3600,3600,3600,3600,0
|
|
20240320,143100,46498795,3600,3600,3600,3600,0
|
|
20240320,143000,46498795,3600,3600,3600,3600,0
|
|
20240320,142900,46498795,3600,3600,3600,3600,0
|
|
20240320,142800,46498795,3600,3600,3600,3600,0
|
|
20240320,142700,46498795,3600,3600,3600,3600,0
|
|
20240320,142600,46498795,3600,3600,3600,3600,0
|
|
20240320,142500,46498795,3600,3600,3600,3600,0
|
|
20240320,142400,46498795,3600,3600,3600,3600,0
|
|
20240320,142300,46498795,3600,3600,3600,3600,0
|
|
20240320,142200,46498795,3600,3600,3600,3600,0
|
|
20240320,142100,46498795,3600,3595,3600,3595,101
|
|
20240320,142000,46135690,3600,3600,3600,3600,0
|
|
20240320,141900,46135690,3600,3600,3600,3600,0
|
|
20240320,141800,46135690,3600,3600,3600,3600,0
|
|
20240320,141700,46135690,3600,3600,3600,3600,0
|
|
20240320,141600,46135690,3600,3600,3600,3600,0
|
|
20240320,141500,46135690,3600,3600,3600,3600,0
|
|
20240320,141400,46135690,3600,3600,3600,3600,10
|
|
20240320,141300,46099690,3595,3595,3595,3595,0
|
|
20240320,141200,46099690,3595,3595,3595,3595,1
|
|
20240320,141100,46096095,3600,3600,3600,3600,0
|
|
20240320,141000,46096095,3600,3600,3600,3600,0
|
|
20240320,140900,46096095,3600,3600,3600,3600,0
|
|
20240320,140800,46096095,3600,3600,3600,3600,0
|
|
20240320,140700,46096095,3600,3600,3600,3600,0
|
|
20240320,140600,46096095,3600,3600,3600,3600,0
|
|
20240320,140500,46096095,3600,3600,3600,3600,0
|
|
20240320,140400,46096095,3600,3600,3600,3600,0
|
|
20240320,140300,46096095,3600,3600,3600,3600,0
|
|
20240320,140200,46096095,3600,3600,3600,3600,0
|
|
20240320,140100,46096095,3600,3600,3600,3600,0
|
|
20240320,140000,46096095,3600,3600,3600,3600,0
|
|
20240320,135900,46096095,3600,3600,3600,3600,0
|
|
20240320,135800,46096095,3600,3600,3600,3600,0
|
|
20240320,135700,46096095,3600,3600,3600,3600,0
|
|
20240320,135600,46096095,3600,3600,3600,3600,0
|
|
20240320,135500,46096095,3600,3600,3600,3600,0
|
|
20240320,135400,46096095,3600,3600,3600,3600,0
|
|
20240320,135300,46096095,3600,3600,3600,3600,0
|
|
20240320,135200,46096095,3600,3600,3600,3600,0
|
|
20240320,135100,46096095,3600,3600,3600,3600,0
|
|
20240320,135000,46096095,3600,3600,3600,3600,0
|
|
20240320,134900,46096095,3600,3600,3600,3600,0
|
|
20240320,134800,46096095,3600,3600,3600,3600,0
|
|
20240320,134700,46096095,3600,3600,3600,3600,0
|
|
20240320,134600,46096095,3600,3600,3600,3600,0
|
|
20240320,134500,46096095,3600,3600,3600,3600,0
|
|
20240320,134400,46096095,3600,3595,3600,3595,11
|
|
20240320,134300,46056505,3590,3590,3590,3590,0
|
|
20240320,134200,46056505,3590,3590,3590,3590,0
|
|
20240320,134100,46056505,3590,3590,3590,3590,0
|
|
20240320,134000,46056505,3590,3590,3590,3590,110
|
|
20240320,133900,45661605,3590,3590,3590,3590,0
|
|
20240320,133800,45661605,3590,3590,3590,3590,0
|
|
20240320,133700,45661605,3590,3590,3590,3590,0
|
|
20240320,133600,45661605,3590,3590,3590,3590,10
|
|
20240320,133500,45625705,3600,3600,3600,3600,0
|
|
20240320,133400,45625705,3600,3600,3600,3600,0
|
|
20240320,133300,45625705,3600,3600,3600,3600,0
|
|
20240320,133200,45625705,3600,3600,3600,3600,0
|
|
20240320,133100,45625705,3600,3600,3600,3600,0
|
|
20240320,133000,45625705,3600,3600,3600,3600,0
|
|
20240320,132900,45625705,3600,3600,3600,3600,0
|
|
20240320,132800,45625705,3600,3600,3600,3600,0
|
|
20240320,132700,45625705,3600,3600,3600,3600,0
|
|
20240320,132600,45625705,3600,3600,3600,3600,0
|
|
20240320,132500,45625705,3600,3600,3600,3600,0
|
|
20240320,132400,45625705,3600,3590,3600,3590,3
|
|
20240320,132300,45614915,3595,3595,3595,3595,0
|
|
20240320,132200,45614915,3595,3595,3595,3595,0
|
|
20240320,132100,45614915,3595,3595,3595,3595,0
|
|
20240320,132000,45614915,3595,3595,3595,3595,0
|
|
20240320,131900,45614915,3595,3595,3595,3595,0
|
|
20240320,131800,45614915,3595,3595,3595,3595,110
|
|
20240320,131700,45219465,3595,3595,3595,3595,0
|
|
20240320,131600,45219465,3595,3595,3595,3595,0
|
|
20240320,131500,45219465,3595,3595,3595,3595,25
|
|
20240320,131400,45129590,3595,3595,3595,3595,0
|
|
20240320,131300,45129590,3595,3595,3595,3595,1
|
|
20240320,131200,45125995,3610,3610,3610,3610,0
|
|
20240320,131100,45125995,3610,3610,3610,3610,0
|
|
20240320,131000,45125995,3610,3595,3610,3595,171
|
|
20240320,130900,44508700,3595,3595,3595,3595,0
|
|
20240320,130800,44508700,3595,3595,3595,3595,0
|
|
20240320,130700,44508700,3595,3595,3595,3595,0
|
|
20240320,130600,44508700,3595,3595,3595,3595,0
|
|
20240320,130500,44508700,3595,3595,3595,3595,0
|
|
20240320,130400,44508700,3595,3595,3595,3595,92
|
|
20240320,130300,44177960,3600,3600,3600,3600,0
|
|
20240320,130200,44177960,3600,3600,3600,3600,0
|
|
20240320,130100,44177960,3600,3600,3600,3600,0
|
|
20240320,130000,44177960,3600,3600,3600,3600,3
|
|
20240320,125900,44167160,3605,3605,3605,3605,0
|
|
20240320,125800,44167160,3605,3605,3605,3605,0
|
|
20240320,125700,44167160,3605,3605,3605,3605,0
|
|
20240320,125600,44167160,3605,3605,3605,3605,0
|
|
20240320,125500,44167160,3605,3605,3605,3605,0
|
|
20240320,125400,44167160,3605,3605,3605,3605,0
|
|
20240320,125300,44167160,3605,3600,3610,3600,171
|
|
20240320,125200,43551210,3600,3600,3600,3600,0
|
|
20240320,125100,43551210,3600,3600,3600,3600,0
|
|
20240320,125000,43551210,3600,3600,3600,3600,0
|
|
20240320,124900,43551210,3600,3600,3610,3600,4
|
|
20240320,124800,43536800,3600,3600,3610,3600,302
|
|
20240320,124700,42447600,3610,3610,3610,3610,0
|
|
20240320,124600,42447600,3610,3610,3610,3610,0
|
|
20240320,124500,42447600,3610,3610,3610,3610,0
|
|
20240320,124400,42447600,3610,3610,3610,3610,0
|
|
20240320,124300,42447600,3610,3595,3610,3595,2
|
|
20240320,124200,42440395,3600,3600,3600,3600,0
|
|
20240320,124100,42440395,3600,3600,3600,3600,0
|
|
20240320,124000,42440395,3600,3600,3600,3600,0
|
|
20240320,123900,42440395,3600,3600,3600,3600,0
|
|
20240320,123800,42440395,3600,3600,3600,3600,0
|
|
20240320,123700,42440395,3600,3600,3600,3600,1
|
|
20240320,123600,42436795,3600,3595,3615,3595,176
|
|
20240320,123500,41801155,3600,3595,3610,3595,4
|
|
20240320,123400,41786745,3590,3590,3590,3590,1
|
|
20240320,123300,41783155,3605,3605,3605,3605,0
|
|
20240320,123200,41783155,3605,3605,3605,3605,0
|
|
20240320,123100,41783155,3605,3605,3605,3605,0
|
|
20240320,123000,41783155,3605,3605,3605,3605,0
|
|
20240320,122900,41783155,3605,3595,3610,3595,1901
|
|
20240320,122800,34925375,3605,3605,3605,3605,0
|
|
20240320,122700,34925375,3605,3605,3605,3605,0
|
|
20240320,122600,34925375,3605,3605,3605,3605,0
|
|
20240320,122500,34925375,3605,3605,3605,3605,0
|
|
20240320,122400,34925375,3605,3605,3605,3605,0
|
|
20240320,122300,34925375,3605,3605,3605,3605,0
|
|
20240320,122200,34925375,3605,3605,3605,3605,0
|
|
20240320,122100,34925375,3605,3605,3605,3605,0
|
|
20240320,122000,34925375,3605,3605,3605,3605,0
|
|
20240320,121900,34925375,3605,3595,3605,3595,170
|
|
20240320,121800,34312575,3590,3590,3590,3590,0
|
|
20240320,121700,34312575,3590,3590,3590,3590,0
|
|
20240320,121600,34312575,3590,3590,3590,3590,0
|
|
20240320,121500,34312575,3590,3590,3590,3590,1
|
|
20240320,121400,34308985,3600,3600,3600,3600,0
|
|
20240320,121300,34308985,3600,3590,3600,3590,2
|
|
20240320,121200,34301795,3605,3605,3605,3605,0
|
|
20240320,121100,34301795,3605,3605,3605,3605,0
|
|
20240320,121000,34301795,3605,3605,3605,3605,0
|
|
20240320,120900,34301795,3605,3605,3605,3605,0
|
|
20240320,120800,34301795,3605,3605,3605,3605,0
|
|
20240320,120700,34301795,3605,3605,3605,3605,0
|
|
20240320,120600,34301795,3605,3605,3605,3605,0
|
|
20240320,120500,34301795,3605,3605,3605,3605,0
|
|
20240320,120400,34301795,3605,3605,3605,3605,0
|
|
20240320,120300,34301795,3605,3590,3605,3590,5
|
|
20240320,120200,34283785,3585,3590,3605,3585,1471
|
|
20240320,120100,29007140,3590,3590,3590,3590,18
|
|
20240320,120000,28942520,3595,3605,3605,3590,6
|
|
20240320,115900,28920940,3590,3590,3605,3590,6
|
|
20240320,115800,28899355,3595,3595,3600,3590,4
|
|
20240320,115700,28884975,3585,3580,3605,3580,37
|
|
20240320,115600,28752270,3585,3585,3595,3580,64
|
|
20240320,115500,28522915,3600,3595,3610,3580,41
|
|
20240320,115400,28375540,3580,3580,3605,3580,65
|
|
20240320,115300,28142420,3595,3575,3610,3575,23
|
|
20240320,115200,28059610,3580,3580,3580,3580,10
|
|
20240320,115100,28023810,3600,3600,3600,3600,0
|
|
20240320,115000,28023810,3600,3600,3600,3600,0
|
|
20240320,114900,28023810,3600,3600,3600,3600,0
|
|
20240320,114800,28023810,3600,3600,3600,3600,0
|
|
20240320,114700,28023810,3600,3600,3600,3600,0
|
|
20240320,114600,28023810,3600,3600,3600,3600,0
|
|
20240320,114500,28023810,3600,3585,3615,3585,208
|
|
20240320,114400,27272640,3595,3595,3595,3595,0
|
|
20240320,114300,27272640,3595,3595,3595,3595,0
|
|
20240320,114200,27272640,3595,3595,3595,3595,0
|
|
20240320,114100,27272640,3595,3595,3595,3595,0
|
|
20240320,114000,27272640,3595,3595,3595,3595,0
|
|
20240320,113900,27272640,3595,3595,3595,3595,0
|
|
20240320,113800,27272640,3595,3595,3595,3595,0
|
|
20240320,113700,27272640,3595,3595,3595,3595,0
|
|
20240320,113600,27272640,3595,3595,3595,3595,0
|
|
20240320,113500,27272640,3595,3595,3595,3595,0
|
|
20240320,113400,27272640,3595,3595,3595,3595,0
|
|
20240320,113300,27272640,3595,3595,3595,3595,0
|
|
20240320,113200,27272640,3595,3595,3595,3595,0
|
|
20240320,113100,27272640,3595,3595,3595,3595,0
|
|
20240320,113000,27272640,3595,3595,3595,3595,0
|
|
20240320,112900,27272640,3595,3585,3610,3585,12
|
|
20240320,112800,27229410,3610,3580,3610,3580,170
|
|
20240320,112700,26615910,3595,3595,3595,3595,0
|
|
20240320,112600,26615910,3595,3595,3595,3595,0
|
|
20240320,112500,26615910,3595,3580,3605,3580,21
|
|
20240320,112400,26540335,3595,3585,3610,3580,137
|
|
20240320,112300,26049730,3600,3600,3600,3600,0
|
|
20240320,112200,26049730,3600,3580,3610,3580,39
|
|
20240320,112100,25909420,3610,3575,3610,3575,51
|
|
20240320,112000,25725740,3590,3570,3600,3570,2810
|
|
20240320,111900,15616505,3570,3570,3570,3570,0
|
|
20240320,111800,15616505,3570,3570,3570,3570,0
|
|
20240320,111700,15616505,3570,3570,3570,3570,0
|
|
20240320,111600,15616505,3570,3570,3570,3570,0
|
|
20240320,111500,15616505,3570,3570,3570,3570,1
|
|
20240320,111400,15612935,3585,3570,3585,3570,13
|
|
20240320,111300,15566345,3565,3565,3565,3565,100
|
|
20240320,111200,15209845,3585,3585,3585,3585,0
|
|
20240320,111100,15209845,3585,3570,3585,3570,170
|
|
20240320,111000,14600650,3580,3580,3580,3580,0
|
|
20240320,110900,14600650,3580,3580,3580,3580,0
|
|
20240320,110800,14600650,3580,3580,3580,3580,0
|
|
20240320,110700,14600650,3580,3565,3580,3565,4
|
|
20240320,110600,14586360,3575,3575,3575,3575,0
|
|
20240320,110500,14586360,3575,3575,3575,3575,0
|
|
20240320,110400,14586360,3575,3575,3575,3575,0
|
|
20240320,110300,14586360,3575,3575,3575,3575,0
|
|
20240320,110200,14586360,3575,3575,3575,3575,0
|
|
20240320,110100,14586360,3575,3575,3575,3575,0
|
|
20240320,110000,14586360,3575,3565,3575,3565,3
|
|
20240320,105900,14575645,3580,3580,3580,3580,0
|
|
20240320,105800,14575645,3580,3580,3580,3580,0
|
|
20240320,105700,14575645,3580,3580,3580,3580,0
|
|
20240320,105600,14575645,3580,3580,3580,3580,0
|
|
20240320,105500,14575645,3580,3560,3580,3560,2
|
|
20240320,105400,14568505,3580,3560,3580,3560,170
|
|
20240320,105300,13960340,3575,3575,3575,3575,0
|
|
20240320,105200,13960340,3575,3575,3575,3575,2
|
|
20240320,105100,13953190,3555,3555,3555,3555,1
|
|
20240320,105000,13949635,3555,3555,3555,3555,0
|
|
20240320,104900,13949635,3555,3555,3555,3555,0
|
|
20240320,104800,13949635,3555,3555,3555,3555,1105
|
|
20240320,104700,10021360,3555,3555,3555,3555,0
|
|
20240320,104600,10021360,3555,3555,3555,3555,0
|
|
20240320,104500,10021360,3555,3555,3555,3555,0
|
|
20240320,104400,10021360,3555,3555,3555,3555,30
|
|
20240320,104300,9914710,3555,3555,3555,3555,0
|
|
20240320,104200,9914710,3555,3555,3555,3555,14
|
|
20240320,104100,9864940,3555,3555,3555,3555,60
|
|
20240320,104000,9651640,3555,3555,3555,3555,0
|
|
20240320,103900,9651640,3555,3555,3555,3555,286
|
|
20240320,103800,8634910,3570,3570,3570,3570,0
|
|
20240320,103700,8634910,3570,3560,3570,3560,170
|
|
20240320,103600,8028340,3560,3560,3560,3560,0
|
|
20240320,103500,8028340,3560,3560,3560,3560,0
|
|
20240320,103400,8028340,3560,3560,3560,3560,0
|
|
20240320,103300,8028340,3560,3560,3560,3560,0
|
|
20240320,103200,8028340,3560,3560,3560,3560,0
|
|
20240320,103100,8028340,3560,3560,3560,3560,0
|
|
20240320,103000,8028340,3560,3560,3560,3560,0
|
|
20240320,102900,8028340,3560,3560,3560,3560,0
|
|
20240320,102800,8028340,3560,3560,3560,3560,258
|
|
20240320,102700,7109860,3560,3560,3560,3560,0
|
|
20240320,102600,7109860,3560,3560,3560,3560,0
|
|
20240320,102500,7109860,3560,3560,3560,3560,0
|
|
20240320,102400,7109860,3560,3560,3560,3560,0
|
|
20240320,102300,7109860,3560,3560,3560,3560,0
|
|
20240320,102200,7109860,3560,3560,3560,3560,1
|
|
20240320,102100,7106300,3565,3565,3565,3565,0
|
|
20240320,102000,7106300,3565,3565,3565,3565,0
|
|
20240320,101900,7106300,3565,3565,3565,3565,0
|
|
20240320,101800,7106300,3565,3565,3565,3565,0
|
|
20240320,101700,7106300,3565,3565,3565,3565,98
|
|
20240320,101600,6756930,3570,3570,3570,3570,112
|
|
20240320,101500,6357090,3570,3570,3570,3570,0
|
|
20240320,101400,6357090,3570,3570,3570,3570,0
|
|
20240320,101300,6357090,3570,3570,3570,3570,0
|
|
20240320,101200,6357090,3570,3570,3570,3570,0
|
|
20240320,101100,6357090,3570,3570,3570,3570,0
|
|
20240320,101000,6357090,3570,3570,3570,3570,0
|
|
20240320,100900,6357090,3570,3570,3570,3570,1
|
|
20240320,100800,6353520,3570,3570,3570,3570,0
|
|
20240320,100700,6353520,3570,3570,3570,3570,50
|
|
20240320,100600,6175020,3565,3565,3565,3565,0
|
|
20240320,100500,6175020,3565,3565,3565,3565,0
|
|
20240320,100400,6175020,3565,3565,3565,3565,0
|
|
20240320,100300,6175020,3565,3565,3565,3565,0
|
|
20240320,100200,6175020,3565,3570,3570,3565,13
|
|
20240320,100100,6128625,3570,3570,3570,3570,0
|
|
20240320,100000,6128625,3570,3570,3570,3570,0
|
|
20240320,095900,6128625,3570,3570,3570,3570,1
|
|
20240320,095800,6125055,3575,3575,3575,3575,0
|
|
20240320,095700,6125055,3575,3575,3575,3575,3
|
|
20240320,095600,6114330,3570,3570,3570,3570,1
|
|
20240320,095500,6110760,3575,3575,3575,3575,0
|
|
20240320,095400,6110760,3575,3570,3575,3570,33
|
|
20240320,095300,5992935,3570,3570,3570,3570,8
|
|
20240320,095200,5964375,3575,3570,3575,3570,2
|
|
20240320,095100,5957230,3570,3570,3570,3570,89
|
|
20240320,095000,5639500,3580,3580,3580,3580,0
|
|
20240320,094900,5639500,3580,3580,3580,3580,0
|
|
20240320,094800,5639500,3580,3580,3580,3580,0
|
|
20240320,094700,5639500,3580,3580,3580,3580,0
|
|
20240320,094600,5639500,3580,3580,3580,3580,0
|
|
20240320,094500,5639500,3580,3580,3580,3580,0
|
|
20240320,094400,5639500,3580,3580,3580,3580,0
|
|
20240320,094300,5639500,3580,3570,3580,3570,2
|
|
20240320,094200,5632350,3580,3580,3580,3580,0
|
|
20240320,094100,5632350,3580,3580,3580,3580,0
|
|
20240320,094000,5632350,3580,3580,3580,3580,0
|
|
20240320,093900,5632350,3580,3570,3580,3570,15
|
|
20240320,093800,5578690,3580,3580,3580,3580,0
|
|
20240320,093700,5578690,3580,3580,3580,3580,0
|
|
20240320,093600,5578690,3580,3570,3580,3570,8
|
|
20240320,093500,5550060,3580,3570,3580,3570,5
|
|
20240320,093400,5532170,3580,3580,3580,3580,0
|
|
20240320,093300,5532170,3580,3580,3580,3580,0
|
|
20240320,093200,5532170,3580,3580,3580,3580,0
|
|
20240320,093100,5532170,3580,3570,3580,3570,12
|
|
20240320,093000,5489220,3580,3580,3580,3580,0
|
|
20240320,092900,5489220,3580,3570,3580,3570,104
|
|
20240320,092800,5116920,3570,3565,3580,3565,8
|
|
20240320,092700,5088355,3580,3565,3580,3565,101
|
|
20240320,092600,4727285,3580,3570,3580,3565,7
|
|
20240320,092500,4702275,3560,3560,3580,3560,16
|
|
20240320,092400,4645100,3580,3560,3580,3560,28
|
|
20240320,092300,4545190,3560,3560,3560,3560,0
|
|
20240320,092200,4545190,3560,3560,3560,3560,0
|
|
20240320,092100,4545190,3560,3560,3560,3560,50
|
|
20240320,092000,4367190,3560,3565,3565,3560,116
|
|
20240320,091900,3953955,3580,3580,3580,3580,0
|
|
20240320,091800,3953955,3580,3580,3580,3580,0
|
|
20240320,091700,3953955,3580,3580,3580,3580,0
|
|
20240320,091600,3953955,3580,3580,3580,3580,0
|
|
20240320,091500,3953955,3580,3580,3580,3580,0
|
|
20240320,091400,3953955,3580,3565,3580,3565,2
|
|
20240320,091300,3946810,3580,3565,3580,3565,21
|
|
20240320,091200,3871645,3580,3560,3580,3560,2
|
|
20240320,091100,3864505,3580,3580,3580,3580,0
|
|
20240320,091000,3864505,3580,3580,3580,3580,0
|
|
20240320,090900,3864505,3580,3580,3580,3580,27
|
|
20240320,090800,3767845,3580,3580,3580,3580,0
|
|
20240320,090700,3767845,3580,3580,3580,3580,0
|
|
20240320,090600,3767845,3580,3575,3580,3575,10
|
|
20240320,090500,3732075,3580,3575,3580,3575,12
|
|
20240320,090400,3689165,3555,3555,3555,3555,0
|
|
20240320,090300,3689165,3555,3555,3555,3555,127
|
|
20240320,090200,3237680,3555,3550,3555,3550,120
|
|
20240320,090100,2811160,3545,3545,3545,3545,66
|
|
20240320,090000,2577190,3550,3560,3560,3550,724
|