612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190900,332461250,12000,12000,12000,12000,532
|
|
20240328,190800,332461250,12000,12000,12000,12000,0
|
|
20240328,190700,332461250,12000,12000,12000,12000,0
|
|
20240328,190600,332461250,12000,12000,12000,12000,0
|
|
20240328,190500,332461250,12000,12000,12000,12000,0
|
|
20240328,190400,332461250,12000,12000,12000,12000,0
|
|
20240328,190300,332461250,12000,12000,12000,12000,0
|
|
20240328,190200,332461250,12000,12000,12000,12000,0
|
|
20240328,190100,332461250,12000,12000,12000,12000,0
|
|
20240328,190000,332461250,12000,12000,12000,12000,0
|
|
20240328,185900,332461250,12000,12000,12000,12000,0
|
|
20240328,185800,332461250,12000,12000,12000,12000,0
|
|
20240328,185700,332461250,12000,12000,12000,12000,0
|
|
20240328,185600,332461250,12000,12000,12000,12000,0
|
|
20240328,185500,332461250,12000,12000,12000,12000,0
|
|
20240328,185400,332461250,12000,12000,12000,12000,0
|
|
20240328,185300,332461250,12000,12000,12000,12000,0
|
|
20240328,185200,332461250,12000,12000,12000,12000,0
|
|
20240328,185100,332461250,12000,12000,12000,12000,0
|
|
20240328,185000,332461250,12000,12000,12000,12000,0
|
|
20240328,184900,332461250,12000,12000,12000,12000,0
|
|
20240328,184800,332461250,12000,12000,12000,12000,0
|
|
20240328,184700,332461250,12000,12000,12000,12000,0
|
|
20240328,184600,332461250,12000,12000,12000,12000,0
|
|
20240328,184500,332461250,12000,12000,12000,12000,0
|
|
20240328,184400,332461250,12000,12000,12000,12000,0
|
|
20240328,184300,332461250,12000,12000,12000,12000,0
|
|
20240328,184200,332461250,12000,12000,12000,12000,0
|
|
20240328,184100,332461250,12000,12000,12000,12000,0
|
|
20240328,184000,332461250,12000,12000,12000,12000,0
|
|
20240328,183900,332461250,12000,12000,12000,12000,532
|
|
20240328,183800,332461250,12000,12000,12000,12000,0
|
|
20240328,183700,332461250,12000,12000,12000,12000,0
|
|
20240328,183600,332461250,12000,12000,12000,12000,0
|
|
20240328,183500,332461250,12000,12000,12000,12000,0
|
|
20240328,183400,332461250,12000,12000,12000,12000,0
|
|
20240328,183300,332461250,12000,12000,12000,12000,0
|
|
20240328,183200,332461250,12000,12000,12000,12000,0
|
|
20240328,183100,332461250,12000,12000,12000,12000,0
|
|
20240328,183000,332461250,12000,12000,12000,12000,0
|
|
20240328,182900,332461250,12000,12000,12000,12000,0
|
|
20240328,182800,332461250,12000,12000,12000,12000,0
|
|
20240328,182700,332461250,12000,12000,12000,12000,0
|
|
20240328,182600,332461250,12000,12000,12000,12000,0
|
|
20240328,182500,332461250,12000,12000,12000,12000,0
|
|
20240328,182400,332461250,12000,12000,12000,12000,0
|
|
20240328,182300,332461250,12000,12000,12000,12000,0
|
|
20240328,182200,332461250,12000,12000,12000,12000,0
|
|
20240328,182100,332461250,12000,12000,12000,12000,0
|
|
20240328,182000,332461250,12000,12000,12000,12000,0
|
|
20240328,181900,332461250,12000,12000,12000,12000,0
|
|
20240328,181800,332461250,12000,12000,12000,12000,0
|
|
20240328,181700,332461250,12000,12000,12000,12000,0
|
|
20240328,181600,332461250,12000,12000,12000,12000,0
|
|
20240328,181500,332461250,12000,12000,12000,12000,0
|
|
20240328,181400,332461250,12000,12000,12000,12000,0
|
|
20240328,181300,332461250,12000,12000,12000,12000,0
|
|
20240328,181200,332461250,12000,12000,12000,12000,0
|
|
20240328,181100,332461250,12000,12000,12000,12000,0
|
|
20240328,181000,332461250,12000,12000,12000,12000,0
|
|
20240328,180900,332461250,12000,12000,12000,12000,532
|
|
20240328,180800,332461250,12000,12000,12000,12000,0
|
|
20240328,180700,332461250,12000,12000,12000,12000,0
|
|
20240328,180600,332461250,12000,12000,12000,12000,0
|
|
20240328,180500,332461250,12000,12000,12000,12000,0
|
|
20240328,180400,332461250,12000,12000,12000,12000,0
|
|
20240328,180300,332461250,12000,12000,12000,12000,0
|
|
20240328,180200,332461250,12000,12000,12000,12000,0
|
|
20240328,180100,332461250,12000,12000,12000,12000,0
|
|
20240328,180000,332461250,12000,12000,12000,12000,0
|
|
20240328,175900,332461250,12000,12000,12000,12000,0
|
|
20240328,175800,332461250,12000,12000,12000,12000,0
|
|
20240328,175700,332461250,12000,12000,12000,12000,0
|
|
20240328,175600,332461250,12000,12000,12000,12000,0
|
|
20240328,175500,332461250,12000,12000,12000,12000,0
|
|
20240328,175400,332461250,12000,12000,12000,12000,0
|
|
20240328,175300,332461250,12000,12000,12000,12000,0
|
|
20240328,175200,332461250,12000,12000,12000,12000,0
|
|
20240328,175100,332461250,12000,12000,12000,12000,0
|
|
20240328,175000,332461250,12000,12000,12000,12000,0
|
|
20240328,174900,332461250,12000,12000,12000,12000,0
|
|
20240328,174800,332461250,12000,12000,12000,12000,0
|
|
20240328,174700,332461250,12000,12000,12000,12000,0
|
|
20240328,174600,332461250,12000,12000,12000,12000,0
|
|
20240328,174500,332461250,12000,12000,12000,12000,0
|
|
20240328,174400,332461250,12000,12000,12000,12000,0
|
|
20240328,174300,332461250,12000,12000,12000,12000,0
|
|
20240328,174200,332461250,12000,12000,12000,12000,0
|
|
20240328,174100,332461250,12000,12000,12000,12000,0
|
|
20240328,174000,332461250,12000,12000,12000,12000,0
|
|
20240328,173900,332461250,12000,12000,12000,12000,532
|
|
20240328,173800,332461250,12000,12000,12000,12000,0
|
|
20240328,173700,332461250,12000,12000,12000,12000,0
|
|
20240328,173600,332461250,12000,12000,12000,12000,0
|
|
20240328,173500,332461250,12000,12000,12000,12000,0
|
|
20240328,173400,332461250,12000,12000,12000,12000,0
|
|
20240328,173300,332461250,12000,12000,12000,12000,0
|
|
20240328,173200,332461250,12000,12000,12000,12000,0
|
|
20240328,173100,332461250,12000,12000,12000,12000,0
|
|
20240328,173000,332461250,12000,12000,12000,12000,0
|
|
20240328,172900,332461250,12000,12000,12000,12000,0
|
|
20240328,172800,332461250,12000,12000,12000,12000,0
|
|
20240328,172700,332461250,12000,12000,12000,12000,0
|
|
20240328,172600,332461250,12000,12000,12000,12000,0
|
|
20240328,172500,332461250,12000,12000,12000,12000,0
|
|
20240328,172400,332461250,12000,12000,12000,12000,0
|
|
20240328,172300,332461250,12000,12000,12000,12000,0
|
|
20240328,172200,332461250,12000,12000,12000,12000,0
|
|
20240328,172100,332461250,12000,12000,12000,12000,0
|
|
20240328,172000,332461250,12000,12000,12000,12000,0
|
|
20240328,171900,332461250,12000,12000,12000,12000,0
|
|
20240328,171800,332461250,12000,12000,12000,12000,0
|
|
20240328,171700,332461250,12000,12000,12000,12000,0
|
|
20240328,171600,332461250,12000,12000,12000,12000,0
|
|
20240328,171500,332461250,12000,12000,12000,12000,0
|
|
20240328,171400,332461250,12000,12000,12000,12000,0
|
|
20240328,171300,332461250,12000,12000,12000,12000,0
|
|
20240328,171200,332461250,12000,12000,12000,12000,0
|
|
20240328,171100,332461250,12000,12000,12000,12000,0
|
|
20240328,171000,332461250,12000,12000,12000,12000,0
|
|
20240328,170900,332461250,12000,12000,12000,12000,532
|
|
20240328,170800,332461250,12000,12000,12000,12000,0
|
|
20240328,170700,332461250,12000,12000,12000,12000,0
|
|
20240328,170600,332461250,12000,12000,12000,12000,0
|
|
20240328,170500,332461250,12000,12000,12000,12000,0
|
|
20240328,170400,332461250,12000,12000,12000,12000,0
|
|
20240328,170300,332461250,12000,12000,12000,12000,0
|
|
20240328,170200,332461250,12000,12000,12000,12000,0
|
|
20240328,170100,332461250,12000,12000,12000,12000,0
|
|
20240328,170000,332461250,12000,12000,12000,12000,0
|
|
20240328,165900,332461250,12000,12000,12000,12000,0
|
|
20240328,165800,332461250,12000,12000,12000,12000,0
|
|
20240328,165700,332461250,12000,12000,12000,12000,0
|
|
20240328,165600,332461250,12000,12000,12000,12000,0
|
|
20240328,165500,332461250,12000,12000,12000,12000,0
|
|
20240328,165400,332461250,12000,12000,12000,12000,0
|
|
20240328,165300,332461250,12000,12000,12000,12000,0
|
|
20240328,165200,332461250,12000,12000,12000,12000,0
|
|
20240328,165100,332461250,12000,12000,12000,12000,0
|
|
20240328,165000,332461250,12000,12000,12000,12000,0
|
|
20240328,164900,332461250,12000,12000,12000,12000,0
|
|
20240328,164800,332461250,12000,12000,12000,12000,0
|
|
20240328,164700,332461250,12000,12000,12000,12000,0
|
|
20240328,164600,332461250,12000,12000,12000,12000,0
|
|
20240328,164500,332461250,12000,12000,12000,12000,0
|
|
20240328,164400,332461250,12000,12000,12000,12000,0
|
|
20240328,164300,332461250,12000,12000,12000,12000,0
|
|
20240328,164200,332461250,12000,12000,12000,12000,0
|
|
20240328,164100,332461250,12000,12000,12000,12000,0
|
|
20240328,164000,332461250,12000,12000,12000,12000,0
|
|
20240328,163900,332461250,12000,12000,12000,12000,532
|
|
20240328,163800,332461250,12000,12000,12000,12000,0
|
|
20240328,163700,332461250,12000,12000,12000,12000,0
|
|
20240328,163600,332461250,12000,12000,12000,12000,0
|
|
20240328,163500,332461250,12000,12000,12000,12000,0
|
|
20240328,163400,332461250,12000,12000,12000,12000,0
|
|
20240328,163300,332461250,12000,12000,12000,12000,0
|
|
20240328,163200,332461250,12000,12000,12000,12000,0
|
|
20240328,163100,332461250,12000,12000,12000,12000,0
|
|
20240328,163000,332461250,12000,12000,12000,12000,0
|
|
20240328,162900,332461250,12000,12000,12000,12000,0
|
|
20240328,162800,332461250,12000,12000,12000,12000,0
|
|
20240328,162700,332461250,12000,12000,12000,12000,0
|
|
20240328,162600,332461250,12000,12000,12000,12000,0
|
|
20240328,162500,332461250,12000,12000,12000,12000,0
|
|
20240328,162400,332461250,12000,12000,12000,12000,0
|
|
20240328,162300,332461250,12000,12000,12000,12000,0
|
|
20240328,162200,332461250,12000,12000,12000,12000,0
|
|
20240328,162100,332461250,12000,12000,12000,12000,0
|
|
20240328,162000,332461250,12000,12000,12000,12000,0
|
|
20240328,161900,332461250,12000,12000,12000,12000,0
|
|
20240328,161800,332461250,12000,12000,12000,12000,0
|
|
20240328,161700,332461250,12000,12000,12000,12000,0
|
|
20240328,161600,332461250,12000,12000,12000,12000,0
|
|
20240328,161500,332461250,12000,12000,12000,12000,0
|
|
20240328,161400,332461250,12000,12000,12000,12000,0
|
|
20240328,161300,332461250,12000,12000,12000,12000,0
|
|
20240328,161200,332461250,12000,12000,12000,12000,0
|
|
20240328,161100,332461250,12000,12000,12000,12000,0
|
|
20240328,161000,332461250,12000,12000,12000,12000,0
|
|
20240328,160900,332461250,12000,12000,12000,12000,532
|
|
20240328,160800,332461250,12000,12000,12000,12000,0
|
|
20240328,160700,332461250,12000,12000,12000,12000,0
|
|
20240328,160600,332461250,12000,12000,12000,12000,0
|
|
20240328,160500,332461250,12000,12000,12000,12000,0
|
|
20240328,160400,332461250,12000,12000,12000,12000,0
|
|
20240328,160300,332461250,12000,12000,12000,12000,0
|
|
20240328,160200,332461250,12000,12000,12000,12000,0
|
|
20240328,160100,332461250,12000,12000,12000,12000,0
|
|
20240328,160000,332461250,12000,12000,12000,12000,0
|
|
20240328,155900,332461250,12000,12000,12000,12000,0
|
|
20240328,155800,332461250,12000,12000,12000,12000,0
|
|
20240328,155700,332461250,12000,12000,12000,12000,0
|
|
20240328,155600,332461250,12000,12000,12000,12000,0
|
|
20240328,155500,332461250,12000,12000,12000,12000,0
|
|
20240328,155400,332461250,12000,12000,12000,12000,0
|
|
20240328,155300,332461250,12000,12000,12000,12000,0
|
|
20240328,155200,332461250,12000,12000,12000,12000,0
|
|
20240328,155100,332461250,12000,12000,12000,12000,0
|
|
20240328,155000,332461250,12000,12000,12000,12000,0
|
|
20240328,154900,332461250,12000,12000,12000,12000,0
|
|
20240328,154800,332461250,12000,12000,12000,12000,0
|
|
20240328,154700,332461250,12000,12000,12000,12000,0
|
|
20240328,154600,332461250,12000,12000,12000,12000,0
|
|
20240328,154500,332461250,12000,12000,12000,12000,0
|
|
20240328,154400,332461250,12000,12000,12000,12000,0
|
|
20240328,154300,332461250,12000,12000,12000,12000,0
|
|
20240328,154200,332461250,12000,12000,12000,12000,0
|
|
20240328,154100,332461250,12000,12000,12000,12000,0
|
|
20240328,154000,332461250,12000,12000,12000,12000,0
|
|
20240328,153900,332461250,12000,12000,12000,12000,532
|
|
20240328,153800,332461250,12000,12000,12000,12000,0
|
|
20240328,153700,332461250,12000,12000,12000,12000,0
|
|
20240328,153600,332461250,12000,12000,12000,12000,0
|
|
20240328,153500,332461250,12000,12000,12000,12000,0
|
|
20240328,153400,332461250,12000,12000,12000,12000,0
|
|
20240328,153300,332461250,12000,12000,12000,12000,0
|
|
20240328,153200,332461250,12000,12000,12000,12000,0
|
|
20240328,153100,332461250,12000,12000,12000,12000,0
|
|
20240328,153000,332461250,12000,12000,12000,12000,532
|
|
20240328,152900,326077250,11960,11960,11960,11960,0
|
|
20240328,152800,326077250,11960,11960,11960,11960,0
|
|
20240328,152700,326077250,11960,11960,11960,11960,0
|
|
20240328,152600,326077250,11960,11960,11960,11960,0
|
|
20240328,152500,326077250,11960,11960,11960,11960,0
|
|
20240328,152400,326077250,11960,11960,11960,11960,0
|
|
20240328,152300,326077250,11960,11960,11960,11960,0
|
|
20240328,152200,326077250,11960,11960,11960,11960,0
|
|
20240328,152100,326077250,11960,11960,11960,11960,0
|
|
20240328,152000,326077250,11960,11960,11960,11960,0
|
|
20240328,151900,326077250,11960,11960,11960,11960,35
|
|
20240328,151800,325658650,11980,11980,11980,11980,26
|
|
20240328,151700,325347170,11970,11960,11970,11960,194
|
|
20240328,151600,323025990,11960,11960,11960,11960,131
|
|
20240328,151500,321459230,11970,11970,11970,11970,69
|
|
20240328,151400,320633300,11970,11970,11970,11970,115
|
|
20240328,151300,319256750,11970,11980,11980,11970,426
|
|
20240328,151200,314155530,11980,11980,11980,11980,181
|
|
20240328,151100,311987150,11980,11970,11980,11970,17
|
|
20240328,151000,311783630,11970,11980,11980,11970,72
|
|
20240328,150900,310921760,11970,11970,11970,11970,0
|
|
20240328,150800,310921760,11970,11970,11970,11970,0
|
|
20240328,150700,310921760,11970,11970,11970,11970,24
|
|
20240328,150600,310634480,11980,11980,11980,11980,0
|
|
20240328,150500,310634480,11980,11980,11980,11980,1
|
|
20240328,150400,310622500,11970,11970,11970,11970,0
|
|
20240328,150300,310622500,11970,11970,11970,11970,0
|
|
20240328,150200,310622500,11970,11970,11970,11970,100
|
|
20240328,150100,309425500,11970,11970,11970,11970,100
|
|
20240328,150000,308228500,11970,11970,11970,11970,156
|
|
20240328,145900,306361180,11980,11980,11980,11980,1
|
|
20240328,145800,306349200,11960,11970,11970,11960,1306
|
|
20240328,145700,290727740,11970,11970,11970,11970,545
|
|
20240328,145600,284204090,11970,11970,11970,11970,6
|
|
20240328,145500,284132270,11960,11970,11970,11960,20
|
|
20240328,145400,283893060,11960,11960,11960,11960,72
|
|
20240328,145300,283031940,11960,11970,11970,11960,128
|
|
20240328,145200,281501030,11970,11970,11970,11970,20
|
|
20240328,145100,281261630,11970,11970,11970,11970,100
|
|
20240328,145000,280064630,11970,11970,11970,11970,0
|
|
20240328,144900,280064630,11970,11970,11970,11970,43
|
|
20240328,144800,279549920,11970,11970,11970,11970,785
|
|
20240328,144700,270153470,11970,11970,11970,11970,0
|
|
20240328,144600,270153470,11970,11970,11970,11970,65
|
|
20240328,144500,269375420,11990,11990,11990,11990,0
|
|
20240328,144400,269375420,11990,11990,11990,11990,1
|
|
20240328,144300,269363430,11990,11990,11990,11990,0
|
|
20240328,144200,269363430,11990,11990,11990,11990,2
|
|
20240328,144100,269339450,11970,11980,11980,11970,992
|
|
20240328,144000,257464870,11990,11980,11990,11980,51
|
|
20240328,143900,256853880,11980,11980,11980,11980,0
|
|
20240328,143800,256853880,11980,11990,11990,11980,51
|
|
20240328,143700,256242890,11990,11990,11990,11990,2
|
|
20240328,143600,256218910,11990,11990,11990,11990,0
|
|
20240328,143500,256218910,11990,11990,11990,11990,1
|
|
20240328,143400,256206920,11980,11980,11980,11980,0
|
|
20240328,143300,256206920,11980,11980,11980,11980,37
|
|
20240328,143200,255763660,11980,11980,11980,11980,20
|
|
20240328,143100,255524060,12000,12000,12000,12000,1
|
|
20240328,143000,255512060,11980,11990,11990,11980,266
|
|
20240328,142900,252324420,11990,11990,11990,11990,0
|
|
20240328,142800,252324420,11990,11990,11990,11990,0
|
|
20240328,142700,252324420,11990,11990,11990,11990,0
|
|
20240328,142600,252324420,11990,11990,11990,11990,9
|
|
20240328,142500,252216510,11990,11990,11990,11990,0
|
|
20240328,142400,252216510,11990,11990,11990,11990,0
|
|
20240328,142300,252216510,11990,11990,11990,11990,0
|
|
20240328,142200,252216510,11990,11990,11990,11990,0
|
|
20240328,142100,252216510,11990,11990,11990,11990,2
|
|
20240328,142000,252192530,11990,11990,11990,11990,98
|
|
20240328,141900,251017510,11990,11990,11990,11990,50
|
|
20240328,141800,250418010,12000,12000,12000,12000,2
|
|
20240328,141700,250394010,12000,12000,12000,12000,0
|
|
20240328,141600,250394010,12000,12000,12000,12000,0
|
|
20240328,141500,250394010,12000,12000,12000,12000,0
|
|
20240328,141400,250394010,12000,12000,12000,12000,0
|
|
20240328,141300,250394010,12000,11980,12000,11980,7
|
|
20240328,141200,250310050,11990,11990,11990,11990,1
|
|
20240328,141100,250298060,12000,12000,12000,12000,100
|
|
20240328,141000,249098060,12000,12000,12000,12000,0
|
|
20240328,140900,249098060,12000,12000,12000,12000,0
|
|
20240328,140800,249098060,12000,12000,12000,12000,4
|
|
20240328,140700,249050060,12000,12000,12000,12000,63
|
|
20240328,140600,248294060,12000,12000,12000,12000,0
|
|
20240328,140500,248294060,12000,12000,12000,12000,3
|
|
20240328,140400,248258060,12000,12000,12000,12000,0
|
|
20240328,140300,248258060,12000,12000,12000,12000,0
|
|
20240328,140200,248258060,12000,12000,12000,12000,0
|
|
20240328,140100,248258060,12000,12000,12000,12000,0
|
|
20240328,140000,248258060,12000,12000,12000,12000,0
|
|
20240328,135900,248258060,12000,12000,12000,12000,0
|
|
20240328,135800,248258060,12000,11990,12000,11990,2
|
|
20240328,135700,248234070,11980,11980,11980,11980,12
|
|
20240328,135600,248090310,11980,11980,11980,11980,0
|
|
20240328,135500,248090310,11980,11980,11980,11980,0
|
|
20240328,135400,248090310,11980,11980,11980,11980,0
|
|
20240328,135300,248090310,11980,11980,11980,11980,238
|
|
20240328,135200,245239070,11960,11960,11960,11960,0
|
|
20240328,135100,245239070,11960,11960,11960,11960,0
|
|
20240328,135000,245239070,11960,11960,11960,11960,40
|
|
20240328,134900,244760670,11960,11970,11970,11960,1000
|
|
20240328,134800,232800170,11970,11970,11970,11970,0
|
|
20240328,134700,232800170,11970,11970,11970,11970,0
|
|
20240328,134600,232800170,11970,11970,11970,11970,0
|
|
20240328,134500,232800170,11970,11970,11970,11970,0
|
|
20240328,134400,232800170,11970,11970,11970,11970,0
|
|
20240328,134300,232800170,11970,11970,11970,11970,11
|
|
20240328,134200,232668500,11960,11960,11960,11960,0
|
|
20240328,134100,232668500,11960,11960,11960,11960,0
|
|
20240328,134000,232668500,11960,11970,11970,11960,279
|
|
20240328,133900,229329800,11980,11980,11980,11980,0
|
|
20240328,133800,229329800,11980,11980,11980,11980,50
|
|
20240328,133700,228730800,11980,11980,11980,11980,83
|
|
20240328,133600,227736460,11980,11980,11980,11980,0
|
|
20240328,133500,227736460,11980,11980,11980,11980,10
|
|
20240328,133400,227616660,11980,11980,11980,11980,10
|
|
20240328,133300,227496860,11970,11970,11970,11970,0
|
|
20240328,133200,227496860,11970,11970,11970,11970,0
|
|
20240328,133100,227496860,11970,11970,11970,11970,0
|
|
20240328,133000,227496860,11970,11970,11970,11970,0
|
|
20240328,132900,227496860,11970,11970,11970,11970,0
|
|
20240328,132800,227496860,11970,11970,11970,11970,0
|
|
20240328,132700,227496860,11970,11970,11970,11970,0
|
|
20240328,132600,227496860,11970,11970,11970,11970,0
|
|
20240328,132500,227496860,11970,11970,11970,11970,10
|
|
20240328,132400,227377160,11960,11960,11960,11960,0
|
|
20240328,132300,227377160,11960,11980,11980,11960,727
|
|
20240328,132200,218679050,11970,11970,11970,11970,0
|
|
20240328,132100,218679050,11970,11970,11970,11970,0
|
|
20240328,132000,218679050,11970,11970,11970,11970,0
|
|
20240328,131900,218679050,11970,11970,11970,11970,0
|
|
20240328,131800,218679050,11970,11970,11970,11970,0
|
|
20240328,131700,218679050,11970,11970,11970,11970,0
|
|
20240328,131600,218679050,11970,11970,11970,11970,787
|
|
20240328,131500,209258660,11970,11970,11970,11970,0
|
|
20240328,131400,209258660,11970,11980,11980,11970,1411
|
|
20240328,131300,192356090,11980,11980,11980,11980,0
|
|
20240328,131200,192356090,11980,11980,11980,11980,0
|
|
20240328,131100,192356090,11980,11990,11990,11980,1596
|
|
20240328,131000,173222190,11990,11990,11990,11990,0
|
|
20240328,130900,173222190,11990,11990,11990,11990,38
|
|
20240328,130800,172766570,11990,11990,11990,11990,51
|
|
20240328,130700,172155080,11990,11990,11990,11990,185
|
|
20240328,130600,169936930,11990,11990,11990,11990,0
|
|
20240328,130500,169936930,11990,11990,11990,11990,0
|
|
20240328,130400,169936930,11990,11990,11990,11990,272
|
|
20240328,130300,166675650,11990,11990,11990,11990,0
|
|
20240328,130200,166675650,11990,11990,11990,11990,0
|
|
20240328,130100,166675650,11990,11990,11990,11990,0
|
|
20240328,130000,166675650,11990,11990,11990,11990,57
|
|
20240328,125900,165992220,11990,11990,11990,11990,0
|
|
20240328,125800,165992220,11990,11990,11990,11990,0
|
|
20240328,125700,165992220,11990,11990,11990,11990,0
|
|
20240328,125600,165992220,11990,11990,11990,11990,0
|
|
20240328,125500,165992220,11990,11990,11990,11990,0
|
|
20240328,125400,165992220,11990,11990,11990,11990,0
|
|
20240328,125300,165992220,11990,11990,11990,11990,113
|
|
20240328,125200,164637350,11990,11990,11990,11990,200
|
|
20240328,125100,162239350,11990,11990,11990,11990,0
|
|
20240328,125000,162239350,11990,11990,11990,11990,0
|
|
20240328,124900,162239350,11990,12000,12000,11990,375
|
|
20240328,124800,157743000,12000,11990,12000,11990,5
|
|
20240328,124700,157683040,11990,11990,11990,11990,3
|
|
20240328,124600,157647070,11990,11990,11990,11990,14
|
|
20240328,124500,157479210,11990,11990,11990,11990,362
|
|
20240328,124400,153138830,11990,11990,11990,11990,32
|
|
20240328,124300,152755150,11990,11990,11990,11990,0
|
|
20240328,124200,152755150,11990,11990,11990,11990,364
|
|
20240328,124100,148390790,11990,11990,11990,11990,0
|
|
20240328,124000,148390790,11990,11990,11990,11990,0
|
|
20240328,123900,148390790,11990,11990,11990,11990,0
|
|
20240328,123800,148390790,11990,11990,11990,11990,0
|
|
20240328,123700,148390790,11990,11990,11990,11990,0
|
|
20240328,123600,148390790,11990,11990,11990,11990,2
|
|
20240328,123500,148366810,11990,11990,11990,11990,0
|
|
20240328,123400,148366810,11990,11990,11990,11990,0
|
|
20240328,123300,148366810,11990,11990,11990,11990,240
|
|
20240328,123200,145489210,12000,12000,12000,12000,1
|
|
20240328,123100,145477210,12000,12000,12000,12000,237
|
|
20240328,123000,142633210,12000,12000,12000,12000,44
|
|
20240328,122900,142105210,12000,12000,12000,12000,50
|
|
20240328,122800,141505210,12000,12000,12000,12000,0
|
|
20240328,122700,141505210,12000,12000,12000,12000,120
|
|
20240328,122600,140065210,12000,12000,12000,12000,0
|
|
20240328,122500,140065210,12000,12000,12000,12000,0
|
|
20240328,122400,140065210,12000,12000,12000,12000,0
|
|
20240328,122300,140065210,12000,12000,12000,12000,0
|
|
20240328,122200,140065210,12000,12000,12000,12000,0
|
|
20240328,122100,140065210,12000,12000,12000,12000,20
|
|
20240328,122000,139825210,12000,11990,12000,11990,153
|
|
20240328,121900,137990710,12000,12000,12000,12000,0
|
|
20240328,121800,137990710,12000,12000,12000,12000,31
|
|
20240328,121700,137618710,11990,11990,11990,11990,0
|
|
20240328,121600,137618710,11990,11990,11990,11990,0
|
|
20240328,121500,137618710,11990,11990,11990,11990,0
|
|
20240328,121400,137618710,11990,11990,11990,11990,0
|
|
20240328,121300,137618710,11990,11990,11990,11990,0
|
|
20240328,121200,137618710,11990,11990,11990,11990,0
|
|
20240328,121100,137618710,11990,11990,11990,11990,0
|
|
20240328,121000,137618710,11990,11990,11990,11990,10
|
|
20240328,120900,137498810,12000,12000,12000,12000,20
|
|
20240328,120800,137258810,12000,12000,12000,12000,0
|
|
20240328,120700,137258810,12000,12000,12000,12000,0
|
|
20240328,120600,137258810,12000,12000,12000,12000,8
|
|
20240328,120500,137162810,11990,11990,11990,11990,100
|
|
20240328,120400,135963810,12000,12000,12000,12000,0
|
|
20240328,120300,135963810,12000,12000,12000,12000,11
|
|
20240328,120200,135831810,11990,11990,11990,11990,0
|
|
20240328,120100,135831810,11990,11990,11990,11990,0
|
|
20240328,120000,135831810,11990,11990,11990,11990,27
|
|
20240328,115900,135508080,12000,12000,12000,12000,44
|
|
20240328,115800,134980080,12000,12000,12000,12000,10
|
|
20240328,115700,134860080,12000,12000,12000,12000,0
|
|
20240328,115600,134860080,12000,12000,12000,12000,60
|
|
20240328,115500,134140080,12000,12000,12000,12000,0
|
|
20240328,115400,134140080,12000,12010,12010,12000,25
|
|
20240328,115300,133839980,12010,12010,12010,12010,0
|
|
20240328,115200,133839980,12010,12010,12010,12010,0
|
|
20240328,115100,133839980,12010,12010,12010,12010,0
|
|
20240328,115000,133839980,12010,12010,12010,12010,0
|
|
20240328,114900,133839980,12010,12010,12010,12010,14
|
|
20240328,114800,133671840,12010,12010,12010,12010,19
|
|
20240328,114700,133443650,12010,12010,12010,12010,0
|
|
20240328,114600,133443650,12010,12010,12010,12010,0
|
|
20240328,114500,133443650,12010,12010,12010,12010,0
|
|
20240328,114400,133443650,12010,12010,12010,12010,0
|
|
20240328,114300,133443650,12010,12010,12010,12010,10
|
|
20240328,114200,133323550,12010,12000,12010,12000,80
|
|
20240328,114100,132363090,11990,11990,11990,11990,0
|
|
20240328,114000,132363090,11990,11990,12000,11990,65
|
|
20240328,113900,131583240,11990,11990,11990,11990,80
|
|
20240328,113800,130624040,11990,12000,12000,11990,132
|
|
20240328,113700,129041260,12010,12010,12010,12010,0
|
|
20240328,113600,129041260,12010,12010,12010,12010,2
|
|
20240328,113500,129017240,12010,12010,12010,12010,2
|
|
20240328,113400,128993220,12000,12000,12000,12000,1071
|
|
20240328,113300,116141220,12000,12000,12000,12000,0
|
|
20240328,113200,116141220,12000,12000,12000,12000,0
|
|
20240328,113100,116141220,12000,12000,12000,12000,30
|
|
20240328,113000,115781220,12000,12000,12000,12000,0
|
|
20240328,112900,115781220,12000,12000,12000,12000,10
|
|
20240328,112800,115661220,12010,12010,12010,12010,1
|
|
20240328,112700,115649210,12010,12000,12010,12000,202
|
|
20240328,112600,113223210,12010,12010,12010,12010,0
|
|
20240328,112500,113223210,12010,12010,12010,12010,0
|
|
20240328,112400,113223210,12010,12010,12010,12010,0
|
|
20240328,112300,113223210,12010,12010,12010,12010,0
|
|
20240328,112200,113223210,12010,12010,12010,12010,14
|
|
20240328,112100,113055070,12000,12000,12000,12000,0
|
|
20240328,112000,113055070,12000,12000,12000,12000,0
|
|
20240328,111900,113055070,12000,12000,12000,12000,0
|
|
20240328,111800,113055070,12000,12000,12000,12000,0
|
|
20240328,111700,113055070,12000,12000,12000,12000,0
|
|
20240328,111600,113055070,12000,12000,12000,12000,0
|
|
20240328,111500,113055070,12000,12000,12000,12000,0
|
|
20240328,111400,113055070,12000,12000,12000,12000,13
|
|
20240328,111300,112899070,12000,12000,12000,12000,21
|
|
20240328,111200,112647070,12000,12000,12000,12000,80
|
|
20240328,111100,111687070,12000,12000,12000,12000,0
|
|
20240328,111000,111687070,12000,12000,12000,12000,0
|
|
20240328,110900,111687070,12000,12000,12000,12000,0
|
|
20240328,110800,111687070,12000,12000,12000,12000,300
|
|
20240328,110700,108087070,12010,12010,12010,12010,1
|
|
20240328,110600,108075060,12010,12010,12010,12010,0
|
|
20240328,110500,108075060,12010,12010,12010,12010,0
|
|
20240328,110400,108075060,12010,12010,12010,12010,161
|
|
20240328,110300,106141450,12010,12010,12010,12010,49
|
|
20240328,110200,105552960,12010,12010,12010,12010,2
|
|
20240328,110100,105528940,12010,12010,12010,12010,0
|
|
20240328,110000,105528940,12010,12010,12010,12010,0
|
|
20240328,105900,105528940,12010,12010,12010,12010,0
|
|
20240328,105800,105528940,12010,12010,12010,12010,0
|
|
20240328,105700,105528940,12010,12010,12010,12010,0
|
|
20240328,105600,105528940,12010,12010,12010,12010,0
|
|
20240328,105500,105528940,12010,12020,12020,12010,13
|
|
20240328,105400,105372770,12010,12010,12010,12010,0
|
|
20240328,105300,105372770,12010,12010,12010,12010,0
|
|
20240328,105200,105372770,12010,12010,12010,12010,39
|
|
20240328,105100,104904380,12010,12010,12010,12010,0
|
|
20240328,105000,104904380,12010,12010,12010,12010,0
|
|
20240328,104900,104904380,12010,12010,12010,12010,9
|
|
20240328,104800,104796290,12010,12010,12010,12010,8
|
|
20240328,104700,104700210,12010,12010,12010,12010,2
|
|
20240328,104600,104676190,12020,12020,12020,12020,1
|
|
20240328,104500,104664170,12020,12020,12020,12020,0
|
|
20240328,104400,104664170,12020,12020,12020,12020,0
|
|
20240328,104300,104664170,12020,12020,12020,12020,0
|
|
20240328,104200,104664170,12020,12020,12020,12020,0
|
|
20240328,104100,104664170,12020,12020,12020,12020,0
|
|
20240328,104000,104664170,12020,12020,12020,12020,0
|
|
20240328,103900,104664170,12020,12020,12020,12020,1
|
|
20240328,103800,104652150,12000,12000,12000,12000,0
|
|
20240328,103700,104652150,12000,12000,12000,12000,0
|
|
20240328,103600,104652150,12000,12000,12000,12000,380
|
|
20240328,103500,100092150,12010,12010,12010,12010,1
|
|
20240328,103400,100080140,12000,12000,12000,12000,0
|
|
20240328,103300,100080140,12000,12000,12000,12000,0
|
|
20240328,103200,100080140,12000,12000,12000,12000,0
|
|
20240328,103100,100080140,12000,12000,12000,12000,35
|
|
20240328,103000,99660140,12000,12000,12000,12000,0
|
|
20240328,102900,99660140,12000,12000,12000,12000,273
|
|
20240328,102800,96384140,11980,11980,11980,11980,0
|
|
20240328,102700,96384140,11980,11980,11980,11980,0
|
|
20240328,102600,96384140,11980,11990,11990,11980,90
|
|
20240328,102500,95305870,11990,11990,11990,11990,0
|
|
20240328,102400,95305870,11990,11990,11990,11990,15
|
|
20240328,102300,95126020,11990,11990,11990,11990,152
|
|
20240328,102200,93303540,12000,12000,12000,12000,0
|
|
20240328,102100,93303540,12000,12000,12000,12000,0
|
|
20240328,102000,93303540,12000,12000,12000,12000,1
|
|
20240328,101900,93291540,11980,11990,11990,11980,246
|
|
20240328,101800,90343800,12000,12000,12000,12000,4
|
|
20240328,101700,90295800,11990,11990,11990,11990,0
|
|
20240328,101600,90295800,11990,11990,11990,11990,1
|
|
20240328,101500,90283810,11990,11980,11990,11980,411
|
|
20240328,101400,85360020,11990,11990,11990,11990,1
|
|
20240328,101300,85348030,11990,11990,11990,11990,89
|
|
20240328,101200,84280920,12000,12000,12000,12000,1
|
|
20240328,101100,84268920,12000,12000,12000,12000,2
|
|
20240328,101000,84244920,12000,12000,12000,12000,0
|
|
20240328,100900,84244920,12000,12000,12000,12000,0
|
|
20240328,100800,84244920,12000,11990,12000,11990,11
|
|
20240328,100700,84113000,11990,11990,11990,11990,3
|
|
20240328,100600,84077030,11990,11990,11990,11990,77
|
|
20240328,100500,83153800,12000,12000,12000,12000,0
|
|
20240328,100400,83153800,12000,12000,12000,12000,0
|
|
20240328,100300,83153800,12000,12000,12000,12000,14
|
|
20240328,100200,82985800,12000,12000,12000,12000,1
|
|
20240328,100100,82973800,11990,11990,11990,11990,0
|
|
20240328,100000,82973800,11990,11990,11990,11990,6
|
|
20240328,095900,82901860,11990,11990,11990,11990,32
|
|
20240328,095800,82518180,11990,11990,11990,11990,0
|
|
20240328,095700,82518180,11990,11990,11990,11990,67
|
|
20240328,095600,81714850,11990,11990,11990,11990,80
|
|
20240328,095500,80755650,11990,11980,11990,11980,9
|
|
20240328,095400,80647780,11990,11980,11990,11980,126
|
|
20240328,095300,79138030,11990,11980,11990,11970,58
|
|
20240328,095200,78443080,11970,11970,11970,11970,0
|
|
20240328,095100,78443080,11970,11970,11970,11970,115
|
|
20240328,095000,77066530,11970,11970,11970,11970,0
|
|
20240328,094900,77066530,11970,11970,11970,11970,0
|
|
20240328,094800,77066530,11970,11970,11970,11970,0
|
|
20240328,094700,77066530,11970,11980,11980,11970,146
|
|
20240328,094600,75318410,11970,11970,11970,11970,944
|
|
20240328,094500,64018730,11980,11990,11990,11980,86
|
|
20240328,094400,62988150,11990,11990,11990,11990,1
|
|
20240328,094300,62976160,11990,11990,11990,11990,12
|
|
20240328,094200,62832280,11990,11990,11990,11990,0
|
|
20240328,094100,62832280,11990,11990,11990,11990,0
|
|
20240328,094000,62832280,11990,11980,11990,11980,4
|
|
20240328,093900,62784350,11970,11970,11970,11970,333
|
|
20240328,093800,58798340,11970,11970,11970,11970,1
|
|
20240328,093700,58786370,11970,11970,11970,11970,100
|
|
20240328,093600,57589370,11970,11970,11970,11970,610
|
|
20240328,093500,50287670,11970,11970,11970,11970,197
|
|
20240328,093400,47929580,11980,11980,11980,11980,0
|
|
20240328,093300,47929580,11980,11980,11980,11980,23
|
|
20240328,093200,47654040,11980,11980,11980,11980,0
|
|
20240328,093100,47654040,11980,11990,11990,11980,120
|
|
20240328,093000,46216430,11990,12000,12000,11990,20
|
|
20240328,092900,45976460,12000,12000,12000,12000,40
|
|
20240328,092800,45496460,12000,11990,12000,11990,197
|
|
20240328,092700,43133960,11980,11980,11980,11980,0
|
|
20240328,092600,43133960,11980,11980,11980,11980,43
|
|
20240328,092500,42618820,11980,11970,11980,11970,197
|
|
20240328,092400,40260660,11970,11970,11970,11970,100
|
|
20240328,092300,39063660,11970,11980,11980,11970,184
|
|
20240328,092200,36860190,11990,11990,11990,11990,30
|
|
20240328,092100,36500490,11980,11990,11990,11980,442
|
|
20240328,092000,31204360,11990,12010,12010,11990,826
|
|
20240328,091900,21288130,12010,12010,12010,12010,153
|
|
20240328,091800,19450600,12010,12020,12020,12010,200
|
|
20240328,091700,17047260,12020,12020,12020,12020,0
|
|
20240328,091600,17047260,12020,12020,12020,12020,13
|
|
20240328,091500,16891000,12020,12020,12020,12020,123
|
|
20240328,091400,15412540,12020,12030,12030,12020,631
|
|
20240328,091300,7827060,12030,12030,12030,12030,266
|
|
20240328,091200,4627080,12020,12020,12020,12020,0
|
|
20240328,091100,4627080,12020,12020,12020,12020,1
|
|
20240328,091000,4615060,12020,12020,12020,12020,0
|
|
20240328,090900,4615060,12020,12020,12020,12020,200
|
|
20240328,090800,2211060,12020,12020,12020,12020,0
|
|
20240328,090700,2211060,12020,12060,12060,12020,63
|
|
20240328,090600,1453680,12060,12060,12060,12060,8
|
|
20240328,090500,1357200,12080,12080,12080,12080,0
|
|
20240328,090400,1357200,12080,12080,12080,12080,1
|
|
20240328,090300,1345120,12010,12010,12010,12010,0
|
|
20240328,090200,1345120,12010,12010,12010,12010,0
|
|
20240328,090100,1345120,12010,12010,12010,12010,0
|
|
20240328,090000,1345120,12010,12010,12010,12010,112
|