604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,190100,73836940,11900,11900,11900,11900,62
|
|
20240329,190000,73836940,11900,11900,11900,11900,0
|
|
20240329,185900,73836940,11900,11900,11900,11900,0
|
|
20240329,185800,73836940,11900,11900,11900,11900,0
|
|
20240329,185700,73836940,11900,11900,11900,11900,0
|
|
20240329,185600,73836940,11900,11900,11900,11900,0
|
|
20240329,185500,73836940,11900,11900,11900,11900,0
|
|
20240329,185400,73836940,11900,11900,11900,11900,0
|
|
20240329,185300,73836940,11900,11900,11900,11900,0
|
|
20240329,185200,73836940,11900,11900,11900,11900,0
|
|
20240329,185100,73836940,11900,11900,11900,11900,0
|
|
20240329,185000,73836940,11900,11900,11900,11900,0
|
|
20240329,184900,73836940,11900,11900,11900,11900,0
|
|
20240329,184800,73836940,11900,11900,11900,11900,0
|
|
20240329,184700,73836940,11900,11900,11900,11900,0
|
|
20240329,184600,73836940,11900,11900,11900,11900,0
|
|
20240329,184500,73836940,11900,11900,11900,11900,0
|
|
20240329,184400,73836940,11900,11900,11900,11900,0
|
|
20240329,184300,73836940,11900,11900,11900,11900,0
|
|
20240329,184200,73836940,11900,11900,11900,11900,0
|
|
20240329,184100,73836940,11900,11900,11900,11900,0
|
|
20240329,184000,73836940,11900,11900,11900,11900,0
|
|
20240329,183900,73836940,11900,11900,11900,11900,0
|
|
20240329,183800,73836940,11900,11900,11900,11900,0
|
|
20240329,183700,73836940,11900,11900,11900,11900,0
|
|
20240329,183600,73836940,11900,11900,11900,11900,0
|
|
20240329,183500,73836940,11900,11900,11900,11900,0
|
|
20240329,183400,73836940,11900,11900,11900,11900,0
|
|
20240329,183300,73836940,11900,11900,11900,11900,0
|
|
20240329,183200,73836940,11900,11900,11900,11900,0
|
|
20240329,183100,73836940,11900,11900,11900,11900,62
|
|
20240329,183000,73836940,11900,11900,11900,11900,0
|
|
20240329,182900,73836940,11900,11900,11900,11900,0
|
|
20240329,182800,73836940,11900,11900,11900,11900,0
|
|
20240329,182700,73836940,11900,11900,11900,11900,0
|
|
20240329,182600,73836940,11900,11900,11900,11900,0
|
|
20240329,182500,73836940,11900,11900,11900,11900,0
|
|
20240329,182400,73836940,11900,11900,11900,11900,0
|
|
20240329,182300,73836940,11900,11900,11900,11900,0
|
|
20240329,182200,73836940,11900,11900,11900,11900,0
|
|
20240329,182100,73836940,11900,11900,11900,11900,0
|
|
20240329,182000,73836940,11900,11900,11900,11900,0
|
|
20240329,181900,73836940,11900,11900,11900,11900,0
|
|
20240329,181800,73836940,11900,11900,11900,11900,0
|
|
20240329,181700,73836940,11900,11900,11900,11900,0
|
|
20240329,181600,73836940,11900,11900,11900,11900,0
|
|
20240329,181500,73836940,11900,11900,11900,11900,0
|
|
20240329,181400,73836940,11900,11900,11900,11900,0
|
|
20240329,181300,73836940,11900,11900,11900,11900,0
|
|
20240329,181200,73836940,11900,11900,11900,11900,0
|
|
20240329,181100,73836940,11900,11900,11900,11900,0
|
|
20240329,181000,73836940,11900,11900,11900,11900,0
|
|
20240329,180900,73836940,11900,11900,11900,11900,0
|
|
20240329,180800,73836940,11900,11900,11900,11900,0
|
|
20240329,180700,73836940,11900,11900,11900,11900,0
|
|
20240329,180600,73836940,11900,11900,11900,11900,0
|
|
20240329,180500,73836940,11900,11900,11900,11900,0
|
|
20240329,180400,73836940,11900,11900,11900,11900,0
|
|
20240329,180300,73836940,11900,11900,11900,11900,0
|
|
20240329,180200,73836940,11900,11900,11900,11900,0
|
|
20240329,180100,73836940,11900,11900,11900,11900,62
|
|
20240329,180000,73836940,11900,11900,11900,11900,0
|
|
20240329,175900,73836940,11900,11900,11900,11900,0
|
|
20240329,175800,73836940,11900,11900,11900,11900,0
|
|
20240329,175700,73836940,11900,11900,11900,11900,0
|
|
20240329,175600,73836940,11900,11900,11900,11900,0
|
|
20240329,175500,73836940,11900,11900,11900,11900,0
|
|
20240329,175400,73836940,11900,11900,11900,11900,0
|
|
20240329,175300,73836940,11900,11900,11900,11900,0
|
|
20240329,175200,73836940,11900,11900,11900,11900,0
|
|
20240329,175100,73836940,11900,11900,11900,11900,0
|
|
20240329,175000,73836940,11900,11900,11900,11900,0
|
|
20240329,174900,73836940,11900,11900,11900,11900,0
|
|
20240329,174800,73836940,11900,11900,11900,11900,0
|
|
20240329,174700,73836940,11900,11900,11900,11900,0
|
|
20240329,174600,73836940,11900,11900,11900,11900,0
|
|
20240329,174500,73836940,11900,11900,11900,11900,0
|
|
20240329,174400,73836940,11900,11900,11900,11900,0
|
|
20240329,174300,73836940,11900,11900,11900,11900,0
|
|
20240329,174200,73836940,11900,11900,11900,11900,0
|
|
20240329,174100,73836940,11900,11900,11900,11900,0
|
|
20240329,174000,73836940,11900,11900,11900,11900,0
|
|
20240329,173900,73836940,11900,11900,11900,11900,0
|
|
20240329,173800,73836940,11900,11900,11900,11900,0
|
|
20240329,173700,73836940,11900,11900,11900,11900,0
|
|
20240329,173600,73836940,11900,11900,11900,11900,0
|
|
20240329,173500,73836940,11900,11900,11900,11900,0
|
|
20240329,173400,73836940,11900,11900,11900,11900,0
|
|
20240329,173300,73836940,11900,11900,11900,11900,0
|
|
20240329,173200,73836940,11900,11900,11900,11900,0
|
|
20240329,173100,73836940,11900,11900,11900,11900,62
|
|
20240329,173000,73836940,11900,11900,11900,11900,0
|
|
20240329,172900,73836940,11900,11900,11900,11900,0
|
|
20240329,172800,73836940,11900,11900,11900,11900,0
|
|
20240329,172700,73836940,11900,11900,11900,11900,0
|
|
20240329,172600,73836940,11900,11900,11900,11900,0
|
|
20240329,172500,73836940,11900,11900,11900,11900,0
|
|
20240329,172400,73836940,11900,11900,11900,11900,0
|
|
20240329,172300,73836940,11900,11900,11900,11900,0
|
|
20240329,172200,73836940,11900,11900,11900,11900,0
|
|
20240329,172100,73836940,11900,11900,11900,11900,0
|
|
20240329,172000,73836940,11900,11900,11900,11900,0
|
|
20240329,171900,73836940,11900,11900,11900,11900,0
|
|
20240329,171800,73836940,11900,11900,11900,11900,0
|
|
20240329,171700,73836940,11900,11900,11900,11900,0
|
|
20240329,171600,73836940,11900,11900,11900,11900,0
|
|
20240329,171500,73836940,11900,11900,11900,11900,0
|
|
20240329,171400,73836940,11900,11900,11900,11900,0
|
|
20240329,171300,73836940,11900,11900,11900,11900,0
|
|
20240329,171200,73836940,11900,11900,11900,11900,0
|
|
20240329,171100,73836940,11900,11900,11900,11900,0
|
|
20240329,171000,73836940,11900,11900,11900,11900,0
|
|
20240329,170900,73836940,11900,11900,11900,11900,0
|
|
20240329,170800,73836940,11900,11900,11900,11900,0
|
|
20240329,170700,73836940,11900,11900,11900,11900,0
|
|
20240329,170600,73836940,11900,11900,11900,11900,0
|
|
20240329,170500,73836940,11900,11900,11900,11900,0
|
|
20240329,170400,73836940,11900,11900,11900,11900,0
|
|
20240329,170300,73836940,11900,11900,11900,11900,0
|
|
20240329,170200,73836940,11900,11900,11900,11900,0
|
|
20240329,170100,73836940,11900,11900,11900,11900,62
|
|
20240329,170000,73836940,11900,11900,11900,11900,0
|
|
20240329,165900,73836940,11900,11900,11900,11900,0
|
|
20240329,165800,73836940,11900,11900,11900,11900,0
|
|
20240329,165700,73836940,11900,11900,11900,11900,0
|
|
20240329,165600,73836940,11900,11900,11900,11900,0
|
|
20240329,165500,73836940,11900,11900,11900,11900,0
|
|
20240329,165400,73836940,11900,11900,11900,11900,0
|
|
20240329,165300,73836940,11900,11900,11900,11900,0
|
|
20240329,165200,73836940,11900,11900,11900,11900,0
|
|
20240329,165100,73836940,11900,11900,11900,11900,0
|
|
20240329,165000,73836940,11900,11900,11900,11900,0
|
|
20240329,164900,73836940,11900,11900,11900,11900,0
|
|
20240329,164800,73836940,11900,11900,11900,11900,0
|
|
20240329,164700,73836940,11900,11900,11900,11900,0
|
|
20240329,164600,73836940,11900,11900,11900,11900,0
|
|
20240329,164500,73836940,11900,11900,11900,11900,0
|
|
20240329,164400,73836940,11900,11900,11900,11900,0
|
|
20240329,164300,73836940,11900,11900,11900,11900,0
|
|
20240329,164200,73836940,11900,11900,11900,11900,0
|
|
20240329,164100,73836940,11900,11900,11900,11900,0
|
|
20240329,164000,73836940,11900,11900,11900,11900,0
|
|
20240329,163900,73836940,11900,11900,11900,11900,0
|
|
20240329,163800,73836940,11900,11900,11900,11900,0
|
|
20240329,163700,73836940,11900,11900,11900,11900,0
|
|
20240329,163600,73836940,11900,11900,11900,11900,0
|
|
20240329,163500,73836940,11900,11900,11900,11900,0
|
|
20240329,163400,73836940,11900,11900,11900,11900,0
|
|
20240329,163300,73836940,11900,11900,11900,11900,0
|
|
20240329,163200,73836940,11900,11900,11900,11900,0
|
|
20240329,163100,73836940,11900,11900,11900,11900,62
|
|
20240329,163000,73836940,11900,11900,11900,11900,0
|
|
20240329,162900,73836940,11900,11900,11900,11900,0
|
|
20240329,162800,73836940,11900,11900,11900,11900,0
|
|
20240329,162700,73836940,11900,11900,11900,11900,0
|
|
20240329,162600,73836940,11900,11900,11900,11900,0
|
|
20240329,162500,73836940,11900,11900,11900,11900,0
|
|
20240329,162400,73836940,11900,11900,11900,11900,0
|
|
20240329,162300,73836940,11900,11900,11900,11900,0
|
|
20240329,162200,73836940,11900,11900,11900,11900,0
|
|
20240329,162100,73836940,11900,11900,11900,11900,0
|
|
20240329,162000,73836940,11900,11900,11900,11900,0
|
|
20240329,161900,73836940,11900,11900,11900,11900,0
|
|
20240329,161800,73836940,11900,11900,11900,11900,0
|
|
20240329,161700,73836940,11900,11900,11900,11900,0
|
|
20240329,161600,73836940,11900,11900,11900,11900,0
|
|
20240329,161500,73836940,11900,11900,11900,11900,0
|
|
20240329,161400,73836940,11900,11900,11900,11900,0
|
|
20240329,161300,73836940,11900,11900,11900,11900,0
|
|
20240329,161200,73836940,11900,11900,11900,11900,0
|
|
20240329,161100,73836940,11900,11900,11900,11900,0
|
|
20240329,161000,73836940,11900,11900,11900,11900,0
|
|
20240329,160900,73836940,11900,11900,11900,11900,0
|
|
20240329,160800,73836940,11900,11900,11900,11900,0
|
|
20240329,160700,73836940,11900,11900,11900,11900,0
|
|
20240329,160600,73836940,11900,11900,11900,11900,0
|
|
20240329,160500,73836940,11900,11900,11900,11900,0
|
|
20240329,160400,73836940,11900,11900,11900,11900,0
|
|
20240329,160300,73836940,11900,11900,11900,11900,0
|
|
20240329,160200,73836940,11900,11900,11900,11900,0
|
|
20240329,160100,73836940,11900,11900,11900,11900,62
|
|
20240329,160000,73836940,11900,11900,11900,11900,0
|
|
20240329,155900,73836940,11900,11900,11900,11900,0
|
|
20240329,155800,73836940,11900,11900,11900,11900,0
|
|
20240329,155700,73836940,11900,11900,11900,11900,0
|
|
20240329,155600,73836940,11900,11900,11900,11900,0
|
|
20240329,155500,73836940,11900,11900,11900,11900,0
|
|
20240329,155400,73836940,11900,11900,11900,11900,0
|
|
20240329,155300,73836940,11900,11900,11900,11900,0
|
|
20240329,155200,73836940,11900,11900,11900,11900,0
|
|
20240329,155100,73836940,11900,11900,11900,11900,0
|
|
20240329,155000,73836940,11900,11900,11900,11900,0
|
|
20240329,154900,73836940,11900,11900,11900,11900,0
|
|
20240329,154800,73836940,11900,11900,11900,11900,0
|
|
20240329,154700,73836940,11900,11900,11900,11900,0
|
|
20240329,154600,73836940,11900,11900,11900,11900,0
|
|
20240329,154500,73836940,11900,11900,11900,11900,0
|
|
20240329,154400,73836940,11900,11900,11900,11900,0
|
|
20240329,154300,73836940,11900,11900,11900,11900,0
|
|
20240329,154200,73836940,11900,11900,11900,11900,0
|
|
20240329,154100,73836940,11900,11900,11900,11900,0
|
|
20240329,154000,73836940,11900,11900,11900,11900,0
|
|
20240329,153900,73836940,11900,11900,11900,11900,0
|
|
20240329,153800,73836940,11900,11900,11900,11900,0
|
|
20240329,153700,73836940,11900,11900,11900,11900,0
|
|
20240329,153600,73836940,11900,11900,11900,11900,0
|
|
20240329,153500,73836940,11900,11900,11900,11900,0
|
|
20240329,153400,73836940,11900,11900,11900,11900,0
|
|
20240329,153300,73836940,11900,11900,11900,11900,0
|
|
20240329,153200,73836940,11900,11900,11900,11900,0
|
|
20240329,153100,73836940,11900,11900,11900,11900,62
|
|
20240329,153000,73836940,11900,11900,11900,11900,62
|
|
20240329,152900,73099140,11900,11900,11900,11900,0
|
|
20240329,152800,73099140,11900,11900,11900,11900,0
|
|
20240329,152700,73099140,11900,11900,11900,11900,0
|
|
20240329,152600,73099140,11900,11900,11900,11900,0
|
|
20240329,152500,73099140,11900,11900,11900,11900,0
|
|
20240329,152400,73099140,11900,11900,11900,11900,0
|
|
20240329,152300,73099140,11900,11900,11900,11900,0
|
|
20240329,152200,73099140,11900,11900,11900,11900,0
|
|
20240329,152100,73099140,11900,11900,11900,11900,0
|
|
20240329,152000,73099140,11900,11900,11900,11900,0
|
|
20240329,151900,73099140,11900,11830,11900,11680,1109
|
|
20240329,151800,59918670,11830,11690,11830,11690,1400
|
|
20240329,151700,43402380,11570,11590,11710,11570,611
|
|
20240329,151600,36264430,11590,11590,11590,11590,77
|
|
20240329,151500,35372000,11590,11590,11590,11590,5
|
|
20240329,151400,35314050,11590,11590,11590,11590,0
|
|
20240329,151300,35314050,11590,11590,11590,11590,0
|
|
20240329,151200,35314050,11590,11590,11590,11590,0
|
|
20240329,151100,35314050,11590,11590,11590,11590,0
|
|
20240329,151000,35314050,11590,11590,11590,11590,0
|
|
20240329,150900,35314050,11590,11590,11590,11590,0
|
|
20240329,150800,35314050,11590,11590,11590,11590,0
|
|
20240329,150700,35314050,11590,11590,11590,11590,0
|
|
20240329,150600,35314050,11590,11590,11590,11590,0
|
|
20240329,150500,35314050,11590,11590,11590,11590,0
|
|
20240329,150400,35314050,11590,11590,11590,11590,0
|
|
20240329,150300,35314050,11590,11590,11590,11590,0
|
|
20240329,150200,35314050,11590,11590,11590,11590,0
|
|
20240329,150100,35314050,11590,11590,11590,11590,0
|
|
20240329,150000,35314050,11590,11600,11600,11590,2
|
|
20240329,145900,35290860,11600,11600,11600,11600,0
|
|
20240329,145800,35290860,11600,11600,11600,11600,0
|
|
20240329,145700,35290860,11600,11600,11600,11600,0
|
|
20240329,145600,35290860,11600,11600,11600,11600,0
|
|
20240329,145500,35290860,11600,11600,11600,11600,100
|
|
20240329,145400,34130860,11610,11610,11610,11610,1
|
|
20240329,145300,34119250,11690,11690,11690,11690,0
|
|
20240329,145200,34119250,11690,11690,11690,11690,0
|
|
20240329,145100,34119250,11690,11690,11690,11690,0
|
|
20240329,145000,34119250,11690,11690,11690,11690,0
|
|
20240329,144900,34119250,11690,11690,11690,11690,0
|
|
20240329,144800,34119250,11690,11690,11690,11690,0
|
|
20240329,144700,34119250,11690,11690,11690,11690,0
|
|
20240329,144600,34119250,11690,11690,11690,11690,0
|
|
20240329,144500,34119250,11690,11690,11690,11690,0
|
|
20240329,144400,34119250,11690,11690,11690,11690,0
|
|
20240329,144300,34119250,11690,11690,11690,11690,0
|
|
20240329,144200,34119250,11690,11690,11690,11690,0
|
|
20240329,144100,34119250,11690,11690,11690,11690,0
|
|
20240329,144000,34119250,11690,11690,11690,11690,0
|
|
20240329,143900,34119250,11690,11690,11690,11690,0
|
|
20240329,143800,34119250,11690,11690,11690,11690,0
|
|
20240329,143700,34119250,11690,11690,11690,11690,1
|
|
20240329,143600,34107560,11600,11600,11600,11600,1
|
|
20240329,143500,34095960,11640,11640,11640,11640,0
|
|
20240329,143400,34095960,11640,11640,11640,11640,0
|
|
20240329,143300,34095960,11640,11640,11640,11640,0
|
|
20240329,143200,34095960,11640,11640,11640,11640,0
|
|
20240329,143100,34095960,11640,11640,11640,11640,8
|
|
20240329,143000,34002840,11590,11590,11590,11590,0
|
|
20240329,142900,34002840,11590,11590,11590,11590,0
|
|
20240329,142800,34002840,11590,11590,11590,11590,0
|
|
20240329,142700,34002840,11590,11590,11590,11590,0
|
|
20240329,142600,34002840,11590,11590,11590,11590,0
|
|
20240329,142500,34002840,11590,11590,11590,11590,75
|
|
20240329,142400,33133590,11590,11590,11590,11590,0
|
|
20240329,142300,33133590,11590,11590,11590,11590,0
|
|
20240329,142200,33133590,11590,11590,11590,11590,0
|
|
20240329,142100,33133590,11590,11590,11590,11590,0
|
|
20240329,142000,33133590,11590,11590,11590,11590,0
|
|
20240329,141900,33133590,11590,11590,11590,11590,93
|
|
20240329,141800,32055720,11600,11630,11630,11600,175
|
|
20240329,141700,30024650,11630,11630,11630,11630,0
|
|
20240329,141600,30024650,11630,11630,11630,11630,1
|
|
20240329,141500,30013020,11640,11640,11640,11640,0
|
|
20240329,141400,30013020,11640,11640,11640,11640,0
|
|
20240329,141300,30013020,11640,11640,11640,11640,0
|
|
20240329,141200,30013020,11640,11640,11640,11640,0
|
|
20240329,141100,30013020,11640,11640,11640,11640,0
|
|
20240329,141000,30013020,11640,11640,11640,11640,1
|
|
20240329,140900,30001380,11640,11640,11640,11640,0
|
|
20240329,140800,30001380,11640,11640,11640,11640,8
|
|
20240329,140700,29908260,11670,11670,11670,11670,120
|
|
20240329,140600,28507860,11720,11720,11720,11720,0
|
|
20240329,140500,28507860,11720,11720,11720,11720,0
|
|
20240329,140400,28507860,11720,11720,11720,11720,0
|
|
20240329,140300,28507860,11720,11720,11720,11720,0
|
|
20240329,140200,28507860,11720,11720,11720,11720,0
|
|
20240329,140100,28507860,11720,11720,11720,11720,0
|
|
20240329,140000,28507860,11720,11720,11720,11720,0
|
|
20240329,135900,28507860,11720,11720,11720,11720,0
|
|
20240329,135800,28507860,11720,11720,11720,11720,130
|
|
20240329,135700,26984260,11670,11670,11670,11670,0
|
|
20240329,135600,26984260,11670,11670,11670,11670,0
|
|
20240329,135500,26984260,11670,11670,11670,11670,0
|
|
20240329,135400,26984260,11670,11670,11670,11670,0
|
|
20240329,135300,26984260,11670,11670,11670,11670,0
|
|
20240329,135200,26984260,11670,11670,11670,11670,0
|
|
20240329,135100,26984260,11670,11670,11670,11670,0
|
|
20240329,135000,26984260,11670,11670,11670,11670,0
|
|
20240329,134900,26984260,11670,11670,11670,11670,0
|
|
20240329,134800,26984260,11670,11670,11670,11670,0
|
|
20240329,134700,26984260,11670,11670,11670,11670,0
|
|
20240329,134600,26984260,11670,11670,11670,11670,0
|
|
20240329,134500,26984260,11670,11670,11670,11670,0
|
|
20240329,134400,26984260,11670,11670,11670,11670,17
|
|
20240329,134300,26785870,11670,11670,11670,11670,0
|
|
20240329,134200,26785870,11670,11670,11670,11670,0
|
|
20240329,134100,26785870,11670,11670,11670,11670,0
|
|
20240329,134000,26785870,11670,11670,11670,11670,0
|
|
20240329,133900,26785870,11670,11670,11670,11670,0
|
|
20240329,133800,26785870,11670,11670,11670,11670,0
|
|
20240329,133700,26785870,11670,11670,11670,11670,0
|
|
20240329,133600,26785870,11670,11670,11670,11670,0
|
|
20240329,133500,26785870,11670,11680,11680,11670,4
|
|
20240329,133400,26739180,11680,11680,11680,11680,0
|
|
20240329,133300,26739180,11680,11680,11680,11680,0
|
|
20240329,133200,26739180,11680,11680,11680,11680,0
|
|
20240329,133100,26739180,11680,11680,11680,11680,0
|
|
20240329,133000,26739180,11680,11680,11680,11680,0
|
|
20240329,132900,26739180,11680,11680,11680,11680,0
|
|
20240329,132800,26739180,11680,11680,11680,11680,0
|
|
20240329,132700,26739180,11680,11680,11680,11680,4
|
|
20240329,132600,26692460,11680,11680,11680,11680,78
|
|
20240329,132500,25781420,11680,11680,11680,11680,0
|
|
20240329,132400,25781420,11680,11680,11680,11680,17
|
|
20240329,132300,25582860,11730,11730,11730,11730,0
|
|
20240329,132200,25582860,11730,11730,11730,11730,0
|
|
20240329,132100,25582860,11730,11730,11730,11730,0
|
|
20240329,132000,25582860,11730,11730,11730,11730,0
|
|
20240329,131900,25582860,11730,11730,11730,11730,0
|
|
20240329,131800,25582860,11730,11730,11730,11730,0
|
|
20240329,131700,25582860,11730,11730,11730,11730,0
|
|
20240329,131600,25582860,11730,11690,11730,11670,67
|
|
20240329,131500,24799490,11730,11730,11730,11730,0
|
|
20240329,131400,24799490,11730,11730,11730,11730,0
|
|
20240329,131300,24799490,11730,11730,11730,11730,0
|
|
20240329,131200,24799490,11730,11730,11730,11730,0
|
|
20240329,131100,24799490,11730,11730,11730,11730,0
|
|
20240329,131000,24799490,11730,11730,11730,11730,0
|
|
20240329,130900,24799490,11730,11730,11730,11730,0
|
|
20240329,130800,24799490,11730,11730,11730,11730,0
|
|
20240329,130700,24799490,11730,11730,11730,11730,0
|
|
20240329,130600,24799490,11730,11730,11730,11730,0
|
|
20240329,130500,24799490,11730,11730,11730,11730,0
|
|
20240329,130400,24799490,11730,11730,11730,11730,0
|
|
20240329,130300,24799490,11730,11730,11730,11730,0
|
|
20240329,130200,24799490,11730,11730,11730,11730,0
|
|
20240329,130100,24799490,11730,11730,11730,11730,0
|
|
20240329,130000,24799490,11730,11730,11730,11730,0
|
|
20240329,125900,24799490,11730,11730,11730,11730,0
|
|
20240329,125800,24799490,11730,11730,11730,11730,0
|
|
20240329,125700,24799490,11730,11730,11730,11730,0
|
|
20240329,125600,24799490,11730,11730,11730,11730,0
|
|
20240329,125500,24799490,11730,11730,11730,11730,0
|
|
20240329,125400,24799490,11730,11730,11730,11730,0
|
|
20240329,125300,24799490,11730,11730,11730,11730,0
|
|
20240329,125200,24799490,11730,11730,11730,11730,0
|
|
20240329,125100,24799490,11730,11730,11730,11730,0
|
|
20240329,125000,24799490,11730,11730,11730,11730,0
|
|
20240329,124900,24799490,11730,11730,11730,11730,3
|
|
20240329,124800,24764300,11710,11710,11710,11710,0
|
|
20240329,124700,24764300,11710,11710,11710,11710,0
|
|
20240329,124600,24764300,11710,11710,11710,11710,0
|
|
20240329,124500,24764300,11710,11710,11710,11710,0
|
|
20240329,124400,24764300,11710,11710,11710,11710,0
|
|
20240329,124300,24764300,11710,11710,11710,11710,0
|
|
20240329,124200,24764300,11710,11710,11710,11710,90
|
|
20240329,124100,23710400,11760,11760,11760,11760,0
|
|
20240329,124000,23710400,11760,11760,11760,11760,0
|
|
20240329,123900,23710400,11760,11760,11760,11760,0
|
|
20240329,123800,23710400,11760,11760,11760,11760,0
|
|
20240329,123700,23710400,11760,11760,11760,11760,0
|
|
20240329,123600,23710400,11760,11760,11760,11760,0
|
|
20240329,123500,23710400,11760,11760,11760,11760,0
|
|
20240329,123400,23710400,11760,11760,11760,11760,0
|
|
20240329,123300,23710400,11760,11760,11760,11760,0
|
|
20240329,123200,23710400,11760,11760,11760,11760,0
|
|
20240329,123100,23710400,11760,11760,11760,11760,0
|
|
20240329,123000,23710400,11760,11760,11760,11760,0
|
|
20240329,122900,23710400,11760,11760,11760,11760,1
|
|
20240329,122800,23698640,11710,11710,11710,11710,0
|
|
20240329,122700,23698640,11710,11710,11710,11710,0
|
|
20240329,122600,23698640,11710,11710,11710,11710,0
|
|
20240329,122500,23698640,11710,11710,11710,11710,0
|
|
20240329,122400,23698640,11710,11710,11710,11710,0
|
|
20240329,122300,23698640,11710,11710,11710,11710,0
|
|
20240329,122200,23698640,11710,11710,11710,11710,0
|
|
20240329,122100,23698640,11710,11710,11710,11710,0
|
|
20240329,122000,23698640,11710,11710,11710,11710,0
|
|
20240329,121900,23698640,11710,11710,11710,11710,41
|
|
20240329,121800,23218530,11710,11710,11710,11710,0
|
|
20240329,121700,23218530,11710,11710,11710,11710,10
|
|
20240329,121600,23101430,11710,11710,11710,11710,0
|
|
20240329,121500,23101430,11710,11710,11710,11710,0
|
|
20240329,121400,23101430,11710,11710,11710,11710,0
|
|
20240329,121300,23101430,11710,11710,11710,11710,0
|
|
20240329,121200,23101430,11710,11710,11710,11710,0
|
|
20240329,121100,23101430,11710,11710,11710,11710,0
|
|
20240329,121000,23101430,11710,11710,11710,11710,0
|
|
20240329,120900,23101430,11710,11710,11710,11710,0
|
|
20240329,120800,23101430,11710,11710,11710,11710,0
|
|
20240329,120700,23101430,11710,11710,11710,11710,0
|
|
20240329,120600,23101430,11710,11710,11710,11710,0
|
|
20240329,120500,23101430,11710,11710,11710,11710,0
|
|
20240329,120400,23101430,11710,11710,11710,11710,0
|
|
20240329,120300,23101430,11710,11710,11710,11710,0
|
|
20240329,120200,23101430,11710,11710,11710,11710,0
|
|
20240329,120100,23101430,11710,11710,11710,11710,0
|
|
20240329,120000,23101430,11710,11710,11710,11710,0
|
|
20240329,115900,23101430,11710,11710,11710,11710,1
|
|
20240329,115800,23089720,11710,11710,11710,11710,0
|
|
20240329,115700,23089720,11710,11710,11710,11710,0
|
|
20240329,115600,23089720,11710,11710,11710,11710,0
|
|
20240329,115500,23089720,11710,11710,11710,11710,2
|
|
20240329,115400,23066300,11710,11710,11710,11710,0
|
|
20240329,115300,23066300,11710,11710,11710,11710,0
|
|
20240329,115200,23066300,11710,11710,11710,11710,0
|
|
20240329,115100,23066300,11710,11710,11710,11710,0
|
|
20240329,115000,23066300,11710,11710,11710,11710,0
|
|
20240329,114900,23066300,11710,11710,11710,11710,0
|
|
20240329,114800,23066300,11710,11710,11710,11710,0
|
|
20240329,114700,23066300,11710,11710,11710,11710,0
|
|
20240329,114600,23066300,11710,11710,11710,11710,1
|
|
20240329,114500,23054590,11710,11710,11710,11710,0
|
|
20240329,114400,23054590,11710,11710,11710,11710,0
|
|
20240329,114300,23054590,11710,11710,11710,11710,0
|
|
20240329,114200,23054590,11710,11710,11710,11710,0
|
|
20240329,114100,23054590,11710,11710,11710,11710,0
|
|
20240329,114000,23054590,11710,11710,11710,11710,0
|
|
20240329,113900,23054590,11710,11710,11710,11710,0
|
|
20240329,113800,23054590,11710,11710,11710,11710,10
|
|
20240329,113700,22937490,11830,11830,11830,11830,1
|
|
20240329,113600,22925660,11710,11710,11710,11710,0
|
|
20240329,113500,22925660,11710,11710,11710,11710,0
|
|
20240329,113400,22925660,11710,11710,11710,11710,0
|
|
20240329,113300,22925660,11710,11710,11710,11710,0
|
|
20240329,113200,22925660,11710,11710,11710,11710,0
|
|
20240329,113100,22925660,11710,11710,11710,11710,0
|
|
20240329,113000,22925660,11710,11710,11710,11710,0
|
|
20240329,112900,22925660,11710,11710,11710,11710,0
|
|
20240329,112800,22925660,11710,11710,11710,11710,0
|
|
20240329,112700,22925660,11710,11710,11710,11710,0
|
|
20240329,112600,22925660,11710,11710,11710,11710,0
|
|
20240329,112500,22925660,11710,11710,11710,11710,0
|
|
20240329,112400,22925660,11710,11710,11710,11710,0
|
|
20240329,112300,22925660,11710,11710,11710,11710,0
|
|
20240329,112200,22925660,11710,11710,11710,11710,0
|
|
20240329,112100,22925660,11710,11710,11710,11710,0
|
|
20240329,112000,22925660,11710,11710,11710,11710,0
|
|
20240329,111900,22925660,11710,11710,11710,11710,0
|
|
20240329,111800,22925660,11710,11710,11710,11710,0
|
|
20240329,111700,22925660,11710,11710,11710,11710,0
|
|
20240329,111600,22925660,11710,11710,11710,11710,0
|
|
20240329,111500,22925660,11710,11710,11710,11710,0
|
|
20240329,111400,22925660,11710,11710,11710,11710,0
|
|
20240329,111300,22925660,11710,11710,11710,11710,0
|
|
20240329,111200,22925660,11710,11710,11710,11710,0
|
|
20240329,111100,22925660,11710,11710,11710,11710,0
|
|
20240329,111000,22925660,11710,11710,11710,11710,0
|
|
20240329,110900,22925660,11710,11710,11710,11710,0
|
|
20240329,110800,22925660,11710,11710,11710,11710,0
|
|
20240329,110700,22925660,11710,11710,11710,11710,1
|
|
20240329,110600,22913950,11880,11810,11880,11810,10
|
|
20240329,110500,22795560,11700,11700,11700,11700,0
|
|
20240329,110400,22795560,11700,11700,11700,11700,0
|
|
20240329,110300,22795560,11700,11700,11700,11700,0
|
|
20240329,110200,22795560,11700,11700,11700,11700,0
|
|
20240329,110100,22795560,11700,11700,11700,11700,0
|
|
20240329,110000,22795560,11700,11700,11700,11700,0
|
|
20240329,105900,22795560,11700,11700,11700,11700,0
|
|
20240329,105800,22795560,11700,11700,11700,11700,0
|
|
20240329,105700,22795560,11700,11700,11700,11700,0
|
|
20240329,105600,22795560,11700,11700,11700,11700,8
|
|
20240329,105500,22701960,11700,11700,11700,11700,0
|
|
20240329,105400,22701960,11700,11700,11700,11700,0
|
|
20240329,105300,22701960,11700,11700,11700,11700,0
|
|
20240329,105200,22701960,11700,11700,11700,11700,0
|
|
20240329,105100,22701960,11700,11700,11700,11700,0
|
|
20240329,105000,22701960,11700,11700,11700,11700,2
|
|
20240329,104900,22678560,11720,11710,11720,11710,18
|
|
20240329,104800,22467700,11760,11760,11760,11760,0
|
|
20240329,104700,22467700,11760,11760,11760,11760,0
|
|
20240329,104600,22467700,11760,11760,11760,11540,104
|
|
20240329,104500,21258390,11760,11760,11760,11760,6
|
|
20240329,104400,21187830,11760,11760,11760,11760,5
|
|
20240329,104300,21129030,11760,11760,11760,11760,44
|
|
20240329,104200,20611590,11760,11760,11760,11760,0
|
|
20240329,104100,20611590,11760,11760,11760,11760,0
|
|
20240329,104000,20611590,11760,11760,11760,11760,0
|
|
20240329,103900,20611590,11760,11760,11760,11760,1
|
|
20240329,103800,20599830,11760,11760,11760,11760,0
|
|
20240329,103700,20599830,11760,11760,11760,11760,0
|
|
20240329,103600,20599830,11760,11760,11760,11760,0
|
|
20240329,103500,20599830,11760,11760,11760,11760,0
|
|
20240329,103400,20599830,11760,11760,11760,11760,0
|
|
20240329,103300,20599830,11760,11760,11760,11760,0
|
|
20240329,103200,20599830,11760,11760,11760,11760,1
|
|
20240329,103100,20588070,11760,11750,11760,11750,18
|
|
20240329,103000,20376560,11840,11840,11840,11840,0
|
|
20240329,102900,20376560,11840,11830,11840,11800,120
|
|
20240329,102800,18959820,11840,11840,11840,11840,0
|
|
20240329,102700,18959820,11840,11840,11840,11840,2
|
|
20240329,102600,18936140,11910,11910,11910,11910,0
|
|
20240329,102500,18936140,11910,11910,11910,11910,0
|
|
20240329,102400,18936140,11910,11910,11910,11910,0
|
|
20240329,102300,18936140,11910,11910,11910,11910,0
|
|
20240329,102200,18936140,11910,11910,11910,11910,0
|
|
20240329,102100,18936140,11910,11910,11910,11910,0
|
|
20240329,102000,18936140,11910,11910,11910,11910,0
|
|
20240329,101900,18936140,11910,11910,11910,11910,0
|
|
20240329,101800,18936140,11910,11910,11910,11910,0
|
|
20240329,101700,18936140,11910,11910,11910,11910,0
|
|
20240329,101600,18936140,11910,11910,11910,11910,0
|
|
20240329,101500,18936140,11910,11910,11910,11910,0
|
|
20240329,101400,18936140,11910,11910,11910,11910,0
|
|
20240329,101300,18936140,11910,11910,11910,11910,0
|
|
20240329,101200,18936140,11910,11910,11910,11910,0
|
|
20240329,101100,18936140,11910,11910,11910,11910,0
|
|
20240329,101000,18936140,11910,11910,11910,11910,0
|
|
20240329,100900,18936140,11910,11910,11910,11910,0
|
|
20240329,100800,18936140,11910,11910,11910,11910,0
|
|
20240329,100700,18936140,11910,11910,11910,11910,0
|
|
20240329,100600,18936140,11910,11910,11910,11910,0
|
|
20240329,100500,18936140,11910,11910,11910,11910,0
|
|
20240329,100400,18936140,11910,11910,11910,11910,0
|
|
20240329,100300,18936140,11910,11910,11910,11910,0
|
|
20240329,100200,18936140,11910,11910,11910,11910,0
|
|
20240329,100100,18936140,11910,11910,11910,11910,0
|
|
20240329,100000,18936140,11910,11910,11910,11910,0
|
|
20240329,095900,18936140,11910,11910,11910,11910,0
|
|
20240329,095800,18936140,11910,11910,11910,11910,0
|
|
20240329,095700,18936140,11910,11800,11910,11800,17
|
|
20240329,095600,18733780,11910,11910,11910,11910,0
|
|
20240329,095500,18733780,11910,11910,11910,11910,0
|
|
20240329,095400,18733780,11910,11910,11910,11910,0
|
|
20240329,095300,18733780,11910,11910,11910,11910,9
|
|
20240329,095200,18626590,11910,11910,11910,11910,0
|
|
20240329,095100,18626590,11910,11910,11910,11910,0
|
|
20240329,095000,18626590,11910,11910,11910,11910,3
|
|
20240329,094900,18590860,11910,11910,11910,11910,0
|
|
20240329,094800,18590860,11910,11800,11910,11800,21
|
|
20240329,094700,18341300,11910,11910,11910,11910,0
|
|
20240329,094600,18341300,11910,11910,11910,11910,0
|
|
20240329,094500,18341300,11910,11800,11910,11800,17
|
|
20240329,094400,18138940,11740,11800,11800,11740,100
|
|
20240329,094300,16960290,11910,11800,11910,11800,33
|
|
20240329,094200,16569130,11930,11930,11930,11930,0
|
|
20240329,094100,16569130,11930,11930,11930,11930,1
|
|
20240329,094000,16557200,11930,11930,11930,11930,5
|
|
20240329,093900,16497550,11930,11930,11930,11930,0
|
|
20240329,093800,16497550,11930,11930,11930,11930,0
|
|
20240329,093700,16497550,11930,11930,11930,11930,0
|
|
20240329,093600,16497550,11930,11930,11930,11930,2
|
|
20240329,093500,16473690,11930,11930,11930,11930,0
|
|
20240329,093400,16473690,11930,11930,11930,11930,0
|
|
20240329,093300,16473690,11930,11930,11930,11930,53
|
|
20240329,093200,15841400,11930,11930,11930,11930,0
|
|
20240329,093100,15841400,11930,11930,11930,11930,100
|
|
20240329,093000,14648400,11930,11930,11930,11930,0
|
|
20240329,092900,14648400,11930,11930,11930,11930,0
|
|
20240329,092800,14648400,11930,11930,11930,11930,0
|
|
20240329,092700,14648400,11930,11930,11930,11930,1
|
|
20240329,092600,14636470,11940,11940,11940,11940,0
|
|
20240329,092500,14636470,11940,11940,11940,11940,0
|
|
20240329,092400,14636470,11940,11940,11940,11940,0
|
|
20240329,092300,14636470,11940,11940,11940,11940,0
|
|
20240329,092200,14636470,11940,11940,11940,11940,0
|
|
20240329,092100,14636470,11940,11940,11940,11940,0
|
|
20240329,092000,14636470,11940,11940,11940,11940,0
|
|
20240329,091900,14636470,11940,11940,11940,11830,37
|
|
20240329,091800,14194910,11950,11950,11950,11950,93
|
|
20240329,091700,13083560,11970,11970,11970,11970,0
|
|
20240329,091600,13083560,11970,11850,11980,11670,190
|
|
20240329,091500,10855540,11980,11980,11980,11980,0
|
|
20240329,091400,10855540,11980,11980,11980,11980,208
|
|
20240329,091300,8363700,11980,11980,11980,11980,0
|
|
20240329,091200,8363700,11980,11980,11980,11980,0
|
|
20240329,091100,8363700,11980,11980,11980,11980,100
|
|
20240329,091000,7165700,11980,11980,11980,11980,0
|
|
20240329,090900,7165700,11980,11980,11980,11980,0
|
|
20240329,090800,7165700,11980,11940,11980,11930,598
|
|
20240329,090700,11950,11950,11950,11950,11950,0
|
|
20240329,090600,11950,11950,11950,11950,11950,0
|
|
20240329,090500,11950,11950,11950,11950,11950,0
|
|
20240329,090400,11950,11950,11950,11950,11950,0
|
|
20240329,090300,11950,11950,11950,11950,11950,0
|
|
20240329,090200,11950,11950,11950,11950,11950,0
|
|
20240329,090100,11950,11950,11950,11950,11950,0
|
|
20240329,090000,11950,11950,11950,11950,11950,1
|