648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,194500,358247840,10650,10650,10650,10650,742
|
|
20240322,194400,358247840,10650,10650,10650,10650,0
|
|
20240322,194300,358247840,10650,10650,10650,10650,0
|
|
20240322,194200,358247840,10650,10650,10650,10650,0
|
|
20240322,194100,358247840,10650,10650,10650,10650,0
|
|
20240322,194000,358247840,10650,10650,10650,10650,0
|
|
20240322,193900,358247840,10650,10650,10650,10650,0
|
|
20240322,193800,358247840,10650,10650,10650,10650,0
|
|
20240322,193700,358247840,10650,10650,10650,10650,0
|
|
20240322,193600,358247840,10650,10650,10650,10650,0
|
|
20240322,193500,358247840,10650,10650,10650,10650,0
|
|
20240322,193400,358247840,10650,10650,10650,10650,0
|
|
20240322,193300,358247840,10650,10650,10650,10650,0
|
|
20240322,193200,358247840,10650,10650,10650,10650,0
|
|
20240322,193100,358247840,10650,10650,10650,10650,0
|
|
20240322,193000,358247840,10650,10650,10650,10650,0
|
|
20240322,192900,358247840,10650,10650,10650,10650,0
|
|
20240322,192800,358247840,10650,10650,10650,10650,0
|
|
20240322,192700,358247840,10650,10650,10650,10650,0
|
|
20240322,192600,358247840,10650,10650,10650,10650,0
|
|
20240322,192500,358247840,10650,10650,10650,10650,0
|
|
20240322,192400,358247840,10650,10650,10650,10650,0
|
|
20240322,192300,358247840,10650,10650,10650,10650,0
|
|
20240322,192200,358247840,10650,10650,10650,10650,0
|
|
20240322,192100,358247840,10650,10650,10650,10650,0
|
|
20240322,192000,358247840,10650,10650,10650,10650,0
|
|
20240322,191900,358247840,10650,10650,10650,10650,0
|
|
20240322,191800,358247840,10650,10650,10650,10650,0
|
|
20240322,191700,358247840,10650,10650,10650,10650,0
|
|
20240322,191600,358247840,10650,10650,10650,10650,0
|
|
20240322,191500,358247840,10650,10650,10650,10650,742
|
|
20240322,191400,358247840,10650,10650,10650,10650,0
|
|
20240322,191300,358247840,10650,10650,10650,10650,0
|
|
20240322,191200,358247840,10650,10650,10650,10650,0
|
|
20240322,191100,358247840,10650,10650,10650,10650,0
|
|
20240322,191000,358247840,10650,10650,10650,10650,0
|
|
20240322,190900,358247840,10650,10650,10650,10650,0
|
|
20240322,190800,358247840,10650,10650,10650,10650,0
|
|
20240322,190700,358247840,10650,10650,10650,10650,0
|
|
20240322,190600,358247840,10650,10650,10650,10650,0
|
|
20240322,190500,358247840,10650,10650,10650,10650,0
|
|
20240322,190400,358247840,10650,10650,10650,10650,0
|
|
20240322,190300,358247840,10650,10650,10650,10650,0
|
|
20240322,190200,358247840,10650,10650,10650,10650,0
|
|
20240322,190100,358247840,10650,10650,10650,10650,0
|
|
20240322,190000,358247840,10650,10650,10650,10650,0
|
|
20240322,185900,358247840,10650,10650,10650,10650,0
|
|
20240322,185800,358247840,10650,10650,10650,10650,0
|
|
20240322,185700,358247840,10650,10650,10650,10650,0
|
|
20240322,185600,358247840,10650,10650,10650,10650,0
|
|
20240322,185500,358247840,10650,10650,10650,10650,0
|
|
20240322,185400,358247840,10650,10650,10650,10650,0
|
|
20240322,185300,358247840,10650,10650,10650,10650,0
|
|
20240322,185200,358247840,10650,10650,10650,10650,0
|
|
20240322,185100,358247840,10650,10650,10650,10650,0
|
|
20240322,185000,358247840,10650,10650,10650,10650,0
|
|
20240322,184900,358247840,10650,10650,10650,10650,0
|
|
20240322,184800,358247840,10650,10650,10650,10650,0
|
|
20240322,184700,358247840,10650,10650,10650,10650,0
|
|
20240322,184600,358247840,10650,10650,10650,10650,0
|
|
20240322,184500,358247840,10650,10650,10650,10650,742
|
|
20240322,184400,358247840,10650,10650,10650,10650,0
|
|
20240322,184300,358247840,10650,10650,10650,10650,0
|
|
20240322,184200,358247840,10650,10650,10650,10650,0
|
|
20240322,184100,358247840,10650,10650,10650,10650,0
|
|
20240322,184000,358247840,10650,10650,10650,10650,0
|
|
20240322,183900,358247840,10650,10650,10650,10650,0
|
|
20240322,183800,358247840,10650,10650,10650,10650,0
|
|
20240322,183700,358247840,10650,10650,10650,10650,0
|
|
20240322,183600,358247840,10650,10650,10650,10650,0
|
|
20240322,183500,358247840,10650,10650,10650,10650,0
|
|
20240322,183400,358247840,10650,10650,10650,10650,0
|
|
20240322,183300,358247840,10650,10650,10650,10650,0
|
|
20240322,183200,358247840,10650,10650,10650,10650,0
|
|
20240322,183100,358247840,10650,10650,10650,10650,0
|
|
20240322,183000,358247840,10650,10650,10650,10650,0
|
|
20240322,182900,358247840,10650,10650,10650,10650,0
|
|
20240322,182800,358247840,10650,10650,10650,10650,0
|
|
20240322,182700,358247840,10650,10650,10650,10650,0
|
|
20240322,182600,358247840,10650,10650,10650,10650,0
|
|
20240322,182500,358247840,10650,10650,10650,10650,0
|
|
20240322,182400,358247840,10650,10650,10650,10650,0
|
|
20240322,182300,358247840,10650,10650,10650,10650,0
|
|
20240322,182200,358247840,10650,10650,10650,10650,0
|
|
20240322,182100,358247840,10650,10650,10650,10650,0
|
|
20240322,182000,358247840,10650,10650,10650,10650,0
|
|
20240322,181900,358247840,10650,10650,10650,10650,0
|
|
20240322,181800,358247840,10650,10650,10650,10650,0
|
|
20240322,181700,358247840,10650,10650,10650,10650,0
|
|
20240322,181600,358247840,10650,10650,10650,10650,0
|
|
20240322,181500,358247840,10650,10650,10650,10650,742
|
|
20240322,181400,358247840,10650,10650,10650,10650,0
|
|
20240322,181300,358247840,10650,10650,10650,10650,0
|
|
20240322,181200,358247840,10650,10650,10650,10650,0
|
|
20240322,181100,358247840,10650,10650,10650,10650,0
|
|
20240322,181000,358247840,10650,10650,10650,10650,0
|
|
20240322,180900,358247840,10650,10650,10650,10650,0
|
|
20240322,180800,358247840,10650,10650,10650,10650,0
|
|
20240322,180700,358247840,10650,10650,10650,10650,0
|
|
20240322,180600,358247840,10650,10650,10650,10650,0
|
|
20240322,180500,358247840,10650,10650,10650,10650,0
|
|
20240322,180400,358247840,10650,10650,10650,10650,0
|
|
20240322,180300,358247840,10650,10650,10650,10650,0
|
|
20240322,180200,358247840,10650,10650,10650,10650,0
|
|
20240322,180100,358247840,10650,10650,10650,10650,0
|
|
20240322,180000,358247840,10650,10650,10650,10650,0
|
|
20240322,175900,358247840,10650,10650,10650,10650,0
|
|
20240322,175800,358247840,10650,10650,10650,10650,0
|
|
20240322,175700,358247840,10650,10650,10650,10650,0
|
|
20240322,175600,358247840,10650,10650,10650,10650,0
|
|
20240322,175500,358247840,10650,10650,10650,10650,0
|
|
20240322,175400,358247840,10650,10650,10650,10650,0
|
|
20240322,175300,358247840,10650,10650,10650,10650,0
|
|
20240322,175200,358247840,10650,10650,10650,10650,0
|
|
20240322,175100,358247840,10650,10650,10650,10650,0
|
|
20240322,175000,358247840,10650,10650,10650,10650,0
|
|
20240322,174900,358247840,10650,10650,10650,10650,0
|
|
20240322,174800,358247840,10650,10650,10650,10650,0
|
|
20240322,174700,358247840,10650,10650,10650,10650,0
|
|
20240322,174600,358247840,10650,10650,10650,10650,0
|
|
20240322,174500,358247840,10650,10650,10650,10650,742
|
|
20240322,174400,358247840,10650,10650,10650,10650,0
|
|
20240322,174300,358247840,10650,10650,10650,10650,0
|
|
20240322,174200,358247840,10650,10650,10650,10650,0
|
|
20240322,174100,358247840,10650,10650,10650,10650,0
|
|
20240322,174000,358247840,10650,10650,10650,10650,0
|
|
20240322,173900,358247840,10650,10650,10650,10650,0
|
|
20240322,173800,358247840,10650,10650,10650,10650,0
|
|
20240322,173700,358247840,10650,10650,10650,10650,0
|
|
20240322,173600,358247840,10650,10650,10650,10650,0
|
|
20240322,173500,358247840,10650,10650,10650,10650,0
|
|
20240322,173400,358247840,10650,10650,10650,10650,0
|
|
20240322,173300,358247840,10650,10650,10650,10650,0
|
|
20240322,173200,358247840,10650,10650,10650,10650,0
|
|
20240322,173100,358247840,10650,10650,10650,10650,0
|
|
20240322,173000,358247840,10650,10650,10650,10650,0
|
|
20240322,172900,358247840,10650,10650,10650,10650,0
|
|
20240322,172800,358247840,10650,10650,10650,10650,0
|
|
20240322,172700,358247840,10650,10650,10650,10650,0
|
|
20240322,172600,358247840,10650,10650,10650,10650,0
|
|
20240322,172500,358247840,10650,10650,10650,10650,0
|
|
20240322,172400,358247840,10650,10650,10650,10650,0
|
|
20240322,172300,358247840,10650,10650,10650,10650,0
|
|
20240322,172200,358247840,10650,10650,10650,10650,0
|
|
20240322,172100,358247840,10650,10650,10650,10650,0
|
|
20240322,172000,358247840,10650,10650,10650,10650,0
|
|
20240322,171900,358247840,10650,10650,10650,10650,0
|
|
20240322,171800,358247840,10650,10650,10650,10650,0
|
|
20240322,171700,358247840,10650,10650,10650,10650,0
|
|
20240322,171600,358247840,10650,10650,10650,10650,0
|
|
20240322,171500,358247840,10650,10650,10650,10650,742
|
|
20240322,171400,358247840,10650,10650,10650,10650,0
|
|
20240322,171300,358247840,10650,10650,10650,10650,0
|
|
20240322,171200,358247840,10650,10650,10650,10650,0
|
|
20240322,171100,358247840,10650,10650,10650,10650,0
|
|
20240322,171000,358247840,10650,10650,10650,10650,0
|
|
20240322,170900,358247840,10650,10650,10650,10650,0
|
|
20240322,170800,358247840,10650,10650,10650,10650,0
|
|
20240322,170700,358247840,10650,10650,10650,10650,0
|
|
20240322,170600,358247840,10650,10650,10650,10650,0
|
|
20240322,170500,358247840,10650,10650,10650,10650,0
|
|
20240322,170400,358247840,10650,10650,10650,10650,0
|
|
20240322,170300,358247840,10650,10650,10650,10650,0
|
|
20240322,170200,358247840,10650,10650,10650,10650,0
|
|
20240322,170100,358247840,10650,10650,10650,10650,0
|
|
20240322,170000,358247840,10650,10650,10650,10650,0
|
|
20240322,165900,358247840,10650,10650,10650,10650,0
|
|
20240322,165800,358247840,10650,10650,10650,10650,0
|
|
20240322,165700,358247840,10650,10650,10650,10650,0
|
|
20240322,165600,358247840,10650,10650,10650,10650,0
|
|
20240322,165500,358247840,10650,10650,10650,10650,0
|
|
20240322,165400,358247840,10650,10650,10650,10650,0
|
|
20240322,165300,358247840,10650,10650,10650,10650,0
|
|
20240322,165200,358247840,10650,10650,10650,10650,0
|
|
20240322,165100,358247840,10650,10650,10650,10650,0
|
|
20240322,165000,358247840,10650,10650,10650,10650,0
|
|
20240322,164900,358247840,10650,10650,10650,10650,0
|
|
20240322,164800,358247840,10650,10650,10650,10650,0
|
|
20240322,164700,358247840,10650,10650,10650,10650,0
|
|
20240322,164600,358247840,10650,10650,10650,10650,0
|
|
20240322,164500,358247840,10650,10650,10650,10650,742
|
|
20240322,164400,358247840,10650,10650,10650,10650,0
|
|
20240322,164300,358247840,10650,10650,10650,10650,0
|
|
20240322,164200,358247840,10650,10650,10650,10650,0
|
|
20240322,164100,358247840,10650,10650,10650,10650,0
|
|
20240322,164000,358247840,10650,10650,10650,10650,0
|
|
20240322,163900,358247840,10650,10650,10650,10650,0
|
|
20240322,163800,358247840,10650,10650,10650,10650,0
|
|
20240322,163700,358247840,10650,10650,10650,10650,0
|
|
20240322,163600,358247840,10650,10650,10650,10650,0
|
|
20240322,163500,358247840,10650,10650,10650,10650,0
|
|
20240322,163400,358247840,10650,10650,10650,10650,0
|
|
20240322,163300,358247840,10650,10650,10650,10650,0
|
|
20240322,163200,358247840,10650,10650,10650,10650,0
|
|
20240322,163100,358247840,10650,10650,10650,10650,0
|
|
20240322,163000,358247840,10650,10650,10650,10650,0
|
|
20240322,162900,358247840,10650,10650,10650,10650,0
|
|
20240322,162800,358247840,10650,10650,10650,10650,0
|
|
20240322,162700,358247840,10650,10650,10650,10650,0
|
|
20240322,162600,358247840,10650,10650,10650,10650,0
|
|
20240322,162500,358247840,10650,10650,10650,10650,0
|
|
20240322,162400,358247840,10650,10650,10650,10650,0
|
|
20240322,162300,358247840,10650,10650,10650,10650,0
|
|
20240322,162200,358247840,10650,10650,10650,10650,0
|
|
20240322,162100,358247840,10650,10650,10650,10650,0
|
|
20240322,162000,358247840,10650,10650,10650,10650,0
|
|
20240322,161900,358247840,10650,10650,10650,10650,0
|
|
20240322,161800,358247840,10650,10650,10650,10650,0
|
|
20240322,161700,358247840,10650,10650,10650,10650,0
|
|
20240322,161600,358247840,10650,10650,10650,10650,0
|
|
20240322,161500,358247840,10650,10650,10650,10650,742
|
|
20240322,161400,358247840,10650,10650,10650,10650,0
|
|
20240322,161300,358247840,10650,10650,10650,10650,0
|
|
20240322,161200,358247840,10650,10650,10650,10650,0
|
|
20240322,161100,358247840,10650,10650,10650,10650,0
|
|
20240322,161000,358247840,10650,10650,10650,10650,0
|
|
20240322,160900,358247840,10650,10650,10650,10650,0
|
|
20240322,160800,358247840,10650,10650,10650,10650,0
|
|
20240322,160700,358247840,10650,10650,10650,10650,0
|
|
20240322,160600,358247840,10650,10650,10650,10650,0
|
|
20240322,160500,358247840,10650,10650,10650,10650,0
|
|
20240322,160400,358247840,10650,10650,10650,10650,0
|
|
20240322,160300,358247840,10650,10650,10650,10650,0
|
|
20240322,160200,358247840,10650,10650,10650,10650,0
|
|
20240322,160100,358247840,10650,10650,10650,10650,0
|
|
20240322,160000,358247840,10650,10650,10650,10650,0
|
|
20240322,155900,358247840,10650,10650,10650,10650,0
|
|
20240322,155800,358247840,10650,10650,10650,10650,0
|
|
20240322,155700,358247840,10650,10650,10650,10650,0
|
|
20240322,155600,358247840,10650,10650,10650,10650,0
|
|
20240322,155500,358247840,10650,10650,10650,10650,0
|
|
20240322,155400,358247840,10650,10650,10650,10650,0
|
|
20240322,155300,358247840,10650,10650,10650,10650,0
|
|
20240322,155200,358247840,10650,10650,10650,10650,0
|
|
20240322,155100,358247840,10650,10650,10650,10650,0
|
|
20240322,155000,358247840,10650,10650,10650,10650,0
|
|
20240322,154900,358247840,10650,10650,10650,10650,0
|
|
20240322,154800,358247840,10650,10650,10650,10650,0
|
|
20240322,154700,358247840,10650,10650,10650,10650,0
|
|
20240322,154600,358247840,10650,10650,10650,10650,0
|
|
20240322,154500,358247840,10650,10650,10650,10650,742
|
|
20240322,154400,358247840,10650,10650,10650,10650,0
|
|
20240322,154300,358247840,10650,10650,10650,10650,0
|
|
20240322,154200,358247840,10650,10650,10650,10650,0
|
|
20240322,154100,358247840,10650,10650,10650,10650,0
|
|
20240322,154000,358247840,10650,10650,10650,10650,0
|
|
20240322,153900,358247840,10650,10650,10650,10650,0
|
|
20240322,153800,358247840,10650,10650,10650,10650,0
|
|
20240322,153700,358247840,10650,10650,10650,10650,0
|
|
20240322,153600,358247840,10650,10650,10650,10650,0
|
|
20240322,153500,358247840,10650,10650,10650,10650,0
|
|
20240322,153400,358247840,10650,10650,10650,10650,0
|
|
20240322,153300,358247840,10650,10650,10650,10650,0
|
|
20240322,153200,358247840,10650,10650,10650,10650,0
|
|
20240322,153100,358247840,10650,10650,10650,10650,0
|
|
20240322,153000,358247840,10650,10650,10650,10650,742
|
|
20240322,152900,350345540,10650,10650,10650,10650,0
|
|
20240322,152800,350345540,10650,10650,10650,10650,0
|
|
20240322,152700,350345540,10650,10650,10650,10650,0
|
|
20240322,152600,350345540,10650,10650,10650,10650,0
|
|
20240322,152500,350345540,10650,10650,10650,10650,0
|
|
20240322,152400,350345540,10650,10650,10650,10650,0
|
|
20240322,152300,350345540,10650,10650,10650,10650,0
|
|
20240322,152200,350345540,10650,10650,10650,10650,0
|
|
20240322,152100,350345540,10650,10650,10650,10650,0
|
|
20240322,152000,350345540,10650,10650,10650,10650,0
|
|
20240322,151900,350345540,10650,10620,10650,10620,435
|
|
20240322,151800,345723580,10620,10620,10620,10620,0
|
|
20240322,151700,345723580,10620,10620,10620,10620,2
|
|
20240322,151600,345702340,10620,10610,10620,10590,2187
|
|
20240322,151500,322528480,10600,10600,10600,10600,6
|
|
20240322,151400,322464880,10600,10600,10600,10600,0
|
|
20240322,151300,322464880,10600,10600,10600,10600,0
|
|
20240322,151200,322464880,10600,10620,10620,10600,737
|
|
20240322,151100,314649410,10630,10620,10630,10610,35
|
|
20240322,151000,314277770,10620,10620,10620,10620,98
|
|
20240322,150900,313237010,10620,10620,10620,10620,180
|
|
20240322,150800,311325410,10620,10620,10620,10620,56
|
|
20240322,150700,310730690,10620,10620,10620,10620,0
|
|
20240322,150600,310730690,10620,10620,10620,10620,45
|
|
20240322,150500,310252790,10620,10630,10630,10620,80
|
|
20240322,150400,309402510,10640,10640,10640,10640,0
|
|
20240322,150300,309402510,10640,10640,10640,10640,0
|
|
20240322,150200,309402510,10640,10640,10640,10640,21
|
|
20240322,150100,309179070,10650,10650,10650,10650,48
|
|
20240322,150000,308667870,10660,10650,10660,10650,4
|
|
20240322,145900,308625240,10660,10640,10660,10640,26
|
|
20240322,145800,308348380,10640,10640,10640,10640,7
|
|
20240322,145700,308273900,10640,10620,10640,10620,431
|
|
20240322,145600,303696660,10620,10610,10620,10610,35
|
|
20240322,145500,303324970,10620,10610,10620,10610,410
|
|
20240322,145400,298974750,10620,10620,10620,10620,0
|
|
20240322,145300,298974750,10620,10620,10620,10620,15
|
|
20240322,145200,298815450,10620,10620,10620,10620,1
|
|
20240322,145100,298804830,10640,10640,10640,10640,0
|
|
20240322,145000,298804830,10640,10650,10650,10640,3
|
|
20240322,144900,298772900,10650,10650,10650,10650,1
|
|
20240322,144800,298762250,10650,10620,10660,10610,376
|
|
20240322,144700,294772290,10630,10630,10630,10630,0
|
|
20240322,144600,294772290,10630,10630,10630,10630,2
|
|
20240322,144500,294751030,10620,10630,10630,10620,100
|
|
20240322,144400,293688540,10640,10640,10640,10640,20
|
|
20240322,144300,293475740,10650,10650,10650,10650,23
|
|
20240322,144200,293230790,10650,10650,10650,10650,14
|
|
20240322,144100,293081690,10650,10650,10650,10650,0
|
|
20240322,144000,293081690,10650,10650,10650,10650,0
|
|
20240322,143900,293081690,10650,10650,10650,10650,0
|
|
20240322,143800,293081690,10650,10650,10650,10650,2
|
|
20240322,143700,293060390,10650,10650,10670,10650,12
|
|
20240322,143600,292932410,10670,10670,10670,10670,0
|
|
20240322,143500,292932410,10670,10670,10670,10670,0
|
|
20240322,143400,292932410,10670,10670,10670,10670,0
|
|
20240322,143300,292932410,10670,10640,10670,10640,500
|
|
20240322,143200,287600380,10620,10620,10620,10620,693
|
|
20240322,143100,280240720,10620,10620,10620,10620,1
|
|
20240322,143000,280230100,10620,10640,10640,10620,300
|
|
20240322,142900,277041690,10660,10660,10660,10660,0
|
|
20240322,142800,277041690,10660,10660,10660,10660,0
|
|
20240322,142700,277041690,10660,10650,10660,10650,8
|
|
20240322,142600,276956470,10660,10660,10660,10660,22
|
|
20240322,142500,276721950,10660,10670,10670,10660,448
|
|
20240322,142400,271941920,10660,10640,10660,10640,689
|
|
20240322,142300,264603320,10640,10640,10640,10640,4
|
|
20240322,142200,264560760,10630,10630,10630,10630,300
|
|
20240322,142100,261371760,10620,10620,10620,10620,0
|
|
20240322,142000,261371760,10620,10620,10620,10620,100
|
|
20240322,141900,260309760,10620,10620,10620,10620,5
|
|
20240322,141800,260256660,10630,10630,10630,10630,0
|
|
20240322,141700,260256660,10630,10630,10630,10630,0
|
|
20240322,141600,260256660,10630,10630,10630,10630,1
|
|
20240322,141500,260246030,10620,10620,10620,10620,530
|
|
20240322,141400,254617430,10620,10630,10630,10610,451
|
|
20240322,141300,249831290,10620,10620,10620,10610,907
|
|
20240322,141200,240206710,10630,10630,10630,10630,93
|
|
20240322,141100,239218120,10630,10630,10630,10630,131
|
|
20240322,141000,237825590,10640,10640,10640,10640,0
|
|
20240322,140900,237825590,10640,10640,10640,10640,19
|
|
20240322,140800,237623430,10640,10640,10640,10640,20
|
|
20240322,140700,237410630,10650,10650,10650,10650,375
|
|
20240322,140600,233416880,10650,10660,10660,10650,160
|
|
20240322,140500,231712580,10660,10660,10660,10660,40
|
|
20240322,140400,231286180,10660,10660,10670,10660,1116
|
|
20240322,140300,219385220,10660,10660,10670,10660,2547
|
|
20240322,140200,192211010,10650,10630,10650,10630,1019
|
|
20240322,140100,181361700,10630,10630,10630,10630,0
|
|
20240322,140000,181361700,10630,10620,10630,10620,727
|
|
20240322,135900,173635580,10620,10620,10620,10620,0
|
|
20240322,135800,173635580,10620,10600,10620,10600,191
|
|
20240322,135700,171608190,10600,10600,10600,10600,5
|
|
20240322,135600,171555190,10620,10620,10620,10620,20
|
|
20240322,135500,171342790,10620,10620,10620,10620,0
|
|
20240322,135400,171342790,10620,10620,10620,10620,4
|
|
20240322,135300,171300310,10600,10600,10600,10600,0
|
|
20240322,135200,171300310,10600,10600,10600,10600,0
|
|
20240322,135100,171300310,10600,10600,10600,10600,0
|
|
20240322,135000,171300310,10600,10600,10600,10600,0
|
|
20240322,134900,171300310,10600,10600,10600,10600,0
|
|
20240322,134800,171300310,10600,10600,10600,10600,0
|
|
20240322,134700,171300310,10600,10600,10600,10600,0
|
|
20240322,134600,171300310,10600,10600,10600,10600,0
|
|
20240322,134500,171300310,10600,10600,10600,10600,100
|
|
20240322,134400,170240310,10610,10610,10610,10610,0
|
|
20240322,134300,170240310,10610,10610,10610,10610,153
|
|
20240322,134200,168616980,10610,10610,10610,10610,0
|
|
20240322,134100,168616980,10610,10610,10610,10610,1
|
|
20240322,134000,168606370,10610,10610,10610,10610,0
|
|
20240322,133900,168606370,10610,10610,10610,10610,0
|
|
20240322,133800,168606370,10610,10610,10620,10610,143
|
|
20240322,133700,167089130,10610,10610,10610,10610,5
|
|
20240322,133600,167036080,10620,10620,10620,10620,217
|
|
20240322,133500,164731540,10630,10630,10630,10630,1
|
|
20240322,133400,164720910,10630,10630,10630,10630,4
|
|
20240322,133300,164678390,10620,10620,10620,10620,80
|
|
20240322,133200,163828790,10640,10640,10640,10640,0
|
|
20240322,133100,163828790,10640,10640,10640,10640,0
|
|
20240322,133000,163828790,10640,10640,10640,10640,0
|
|
20240322,132900,163828790,10640,10640,10640,10640,0
|
|
20240322,132800,163828790,10640,10640,10640,10640,0
|
|
20240322,132700,163828790,10640,10630,10640,10630,11
|
|
20240322,132600,163711850,10630,10630,10630,10630,65
|
|
20240322,132500,163020900,10640,10640,10640,10640,0
|
|
20240322,132400,163020900,10640,10640,10640,10640,31
|
|
20240322,132300,162691060,10630,10620,10630,10620,437
|
|
20240322,132200,158047250,10610,10610,10610,10610,0
|
|
20240322,132100,158047250,10610,10610,10610,10610,0
|
|
20240322,132000,158047250,10610,10600,10610,10600,12
|
|
20240322,131900,157919950,10610,10590,10610,10590,185
|
|
20240322,131800,155960600,10590,10590,10590,10590,0
|
|
20240322,131700,155960600,10590,10590,10590,10590,0
|
|
20240322,131600,155960600,10590,10590,10590,10590,327
|
|
20240322,131500,152497670,10610,10610,10610,10610,0
|
|
20240322,131400,152497670,10610,10600,10610,10600,298
|
|
20240322,131300,149337870,10580,10580,10580,10580,0
|
|
20240322,131200,149337870,10580,10580,10580,10580,0
|
|
20240322,131100,149337870,10580,10580,10580,10580,0
|
|
20240322,131000,149337870,10580,10580,10580,10580,0
|
|
20240322,130900,149337870,10580,10580,10580,10580,0
|
|
20240322,130800,149337870,10580,10580,10580,10580,0
|
|
20240322,130700,149337870,10580,10580,10580,10580,0
|
|
20240322,130600,149337870,10580,10580,10580,10580,0
|
|
20240322,130500,149337870,10580,10580,10580,10580,0
|
|
20240322,130400,149337870,10580,10580,10580,10580,0
|
|
20240322,130300,149337870,10580,10580,10580,10580,0
|
|
20240322,130200,149337870,10580,10580,10580,10580,0
|
|
20240322,130100,149337870,10580,10580,10580,10580,0
|
|
20240322,130000,149337870,10580,10590,10590,10580,800
|
|
20240322,125900,140873800,10600,10590,10600,10590,102
|
|
20240322,125800,139793590,10590,10590,10590,10590,401
|
|
20240322,125700,135547000,10600,10600,10600,10600,50
|
|
20240322,125600,135017000,10600,10600,10600,10600,211
|
|
20240322,125500,132780400,10600,10600,10600,10600,0
|
|
20240322,125400,132780400,10600,10600,10600,10600,0
|
|
20240322,125300,132780400,10600,10600,10600,10600,0
|
|
20240322,125200,132780400,10600,10600,10600,10600,0
|
|
20240322,125100,132780400,10600,10600,10600,10600,0
|
|
20240322,125000,132780400,10600,10600,10600,10600,17
|
|
20240322,124900,132600200,10600,10600,10600,10600,0
|
|
20240322,124800,132600200,10600,10600,10600,10600,64
|
|
20240322,124700,131921800,10600,10600,10600,10600,0
|
|
20240322,124600,131921800,10600,10600,10600,10600,0
|
|
20240322,124500,131921800,10600,10600,10600,10600,2
|
|
20240322,124400,131900600,10600,10600,10600,10600,0
|
|
20240322,124300,131900600,10600,10600,10600,10600,95
|
|
20240322,124200,130893600,10600,10600,10600,10600,0
|
|
20240322,124100,130893600,10600,10610,10610,10600,2
|
|
20240322,124000,130872390,10600,10590,10600,10590,39
|
|
20240322,123900,130459370,10610,10620,10620,10610,3
|
|
20240322,123800,130427520,10610,10600,10620,10590,185
|
|
20240322,123700,128465380,10610,10610,10610,10610,0
|
|
20240322,123600,128465380,10610,10610,10610,10610,0
|
|
20240322,123500,128465380,10610,10610,10610,10610,0
|
|
20240322,123400,128465380,10610,10610,10610,10610,0
|
|
20240322,123300,128465380,10610,10610,10610,10610,0
|
|
20240322,123200,128465380,10610,10600,10610,10600,1298
|
|
20240322,123100,114706570,10600,10600,10600,10600,0
|
|
20240322,123000,114706570,10600,10600,10600,10600,0
|
|
20240322,122900,114706570,10600,10600,10600,10600,180
|
|
20240322,122800,112798570,10600,10590,10600,10590,1586
|
|
20240322,122700,95991470,10590,10590,10590,10590,0
|
|
20240322,122600,95991470,10590,10590,10590,10590,27
|
|
20240322,122500,95705540,10590,10590,10590,10590,0
|
|
20240322,122400,95705540,10590,10580,10600,10580,5
|
|
20240322,122300,95652580,10590,10580,10590,10580,293
|
|
20240322,122200,92549720,10560,10560,10560,10560,0
|
|
20240322,122100,92549720,10560,10580,10580,10560,537
|
|
20240322,122000,86877620,10590,10590,10590,10590,0
|
|
20240322,121900,86877620,10590,10590,10590,10590,0
|
|
20240322,121800,86877620,10590,10590,10590,10590,208
|
|
20240322,121700,84674900,10590,10590,10590,10590,0
|
|
20240322,121600,84674900,10590,10590,10590,10590,0
|
|
20240322,121500,84674900,10590,10590,10590,10590,226
|
|
20240322,121400,82281560,10580,10580,10580,10580,0
|
|
20240322,121300,82281560,10580,10580,10580,10580,0
|
|
20240322,121200,82281560,10580,10580,10580,10580,0
|
|
20240322,121100,82281560,10580,10580,10580,10580,0
|
|
20240322,121000,82281560,10580,10580,10580,10580,0
|
|
20240322,120900,82281560,10580,10580,10580,10580,0
|
|
20240322,120800,82281560,10580,10580,10580,10580,0
|
|
20240322,120700,82281560,10580,10580,10580,10580,0
|
|
20240322,120600,82281560,10580,10580,10580,10580,0
|
|
20240322,120500,82281560,10580,10580,10580,10580,0
|
|
20240322,120400,82281560,10580,10580,10580,10580,0
|
|
20240322,120300,82281560,10580,10580,10580,10580,0
|
|
20240322,120200,82281560,10580,10580,10580,10580,0
|
|
20240322,120100,82281560,10580,10580,10580,10580,0
|
|
20240322,120000,82281560,10580,10580,10580,10580,0
|
|
20240322,115900,82281560,10580,10580,10580,10580,0
|
|
20240322,115800,82281560,10580,10580,10580,10580,30
|
|
20240322,115700,81964160,10590,10590,10590,10590,0
|
|
20240322,115600,81964160,10590,10590,10590,10590,0
|
|
20240322,115500,81964160,10590,10590,10590,10590,0
|
|
20240322,115400,81964160,10590,10590,10590,10590,0
|
|
20240322,115300,81964160,10590,10590,10590,10590,0
|
|
20240322,115200,81964160,10590,10590,10590,10590,97
|
|
20240322,115100,80936930,10590,10590,10590,10590,0
|
|
20240322,115000,80936930,10590,10590,10590,10590,0
|
|
20240322,114900,80936930,10590,10590,10590,10590,0
|
|
20240322,114800,80936930,10590,10590,10590,10590,0
|
|
20240322,114700,80936930,10590,10590,10590,10590,0
|
|
20240322,114600,80936930,10590,10590,10590,10590,0
|
|
20240322,114500,80936930,10590,10590,10590,10590,0
|
|
20240322,114400,80936930,10590,10590,10590,10590,1
|
|
20240322,114300,80926340,10590,10590,10590,10590,0
|
|
20240322,114200,80926340,10590,10590,10590,10590,0
|
|
20240322,114100,80926340,10590,10590,10590,10590,0
|
|
20240322,114000,80926340,10590,10590,10590,10590,0
|
|
20240322,113900,80926340,10590,10590,10590,10590,1
|
|
20240322,113800,80915750,10570,10580,10580,10570,78
|
|
20240322,113700,80090530,10590,10590,10590,10590,0
|
|
20240322,113600,80090530,10590,10590,10590,10590,0
|
|
20240322,113500,80090530,10590,10590,10590,10590,0
|
|
20240322,113400,80090530,10590,10590,10590,10590,0
|
|
20240322,113300,80090530,10590,10590,10590,10590,0
|
|
20240322,113200,80090530,10590,10590,10590,10590,0
|
|
20240322,113100,80090530,10590,10590,10590,10590,0
|
|
20240322,113000,80090530,10590,10590,10590,10590,0
|
|
20240322,112900,80090530,10590,10590,10590,10590,0
|
|
20240322,112800,80090530,10590,10590,10590,10590,0
|
|
20240322,112700,80090530,10590,10590,10590,10590,0
|
|
20240322,112600,80090530,10590,10590,10590,10590,1
|
|
20240322,112500,80079940,10590,10590,10590,10590,0
|
|
20240322,112400,80079940,10590,10590,10590,10590,0
|
|
20240322,112300,80079940,10590,10590,10590,10590,0
|
|
20240322,112200,80079940,10590,10590,10590,10590,29
|
|
20240322,112100,79772830,10590,10590,10590,10590,3
|
|
20240322,112000,79741060,10590,10590,10590,10590,10
|
|
20240322,111900,79635160,10590,10590,10590,10590,120
|
|
20240322,111800,78364360,10590,10590,10590,10590,0
|
|
20240322,111700,78364360,10590,10590,10590,10590,0
|
|
20240322,111600,78364360,10590,10590,10590,10590,0
|
|
20240322,111500,78364360,10590,10600,10600,10590,88
|
|
20240322,111400,77432430,10590,10590,10590,10590,76
|
|
20240322,111300,76627590,10580,10580,10580,10580,0
|
|
20240322,111200,76627590,10580,10580,10580,10580,0
|
|
20240322,111100,76627590,10580,10580,10580,10580,0
|
|
20240322,111000,76627590,10580,10580,10580,10580,0
|
|
20240322,110900,76627590,10580,10580,10580,10580,27
|
|
20240322,110800,76341930,10580,10580,10580,10580,250
|
|
20240322,110700,73696930,10570,10570,10570,10570,0
|
|
20240322,110600,73696930,10570,10570,10570,10570,0
|
|
20240322,110500,73696930,10570,10570,10570,10570,242
|
|
20240322,110400,71138990,10570,10570,10570,10570,0
|
|
20240322,110300,71138990,10570,10570,10570,10570,0
|
|
20240322,110200,71138990,10570,10570,10570,10570,0
|
|
20240322,110100,71138990,10570,10570,10570,10570,0
|
|
20240322,110000,71138990,10570,10550,10570,10550,202
|
|
20240322,105900,69003870,10560,10560,10560,10560,0
|
|
20240322,105800,69003870,10560,10560,10560,10560,0
|
|
20240322,105700,69003870,10560,10560,10560,10560,0
|
|
20240322,105600,69003870,10560,10560,10560,10560,152
|
|
20240322,105500,67398750,10560,10560,10560,10560,110
|
|
20240322,105400,66237150,10560,10560,10560,10560,63
|
|
20240322,105300,65571870,10570,10570,10570,10570,92
|
|
20240322,105200,64599430,10560,10560,10560,10560,100
|
|
20240322,105100,63543430,10560,10560,10560,10560,0
|
|
20240322,105000,63543430,10560,10560,10560,10560,0
|
|
20240322,104900,63543430,10560,10570,10570,10560,508
|
|
20240322,104800,58178870,10570,10570,10570,10570,5
|
|
20240322,104700,58126020,10580,10580,10580,10580,0
|
|
20240322,104600,58126020,10580,10580,10580,10580,0
|
|
20240322,104500,58126020,10580,10580,10580,10580,0
|
|
20240322,104400,58126020,10580,10580,10590,10580,238
|
|
20240322,104300,55607910,10580,10580,10580,10580,2
|
|
20240322,104200,55586750,10580,10580,10580,10580,7
|
|
20240322,104100,55512690,10580,10580,10580,10580,0
|
|
20240322,104000,55512690,10580,10580,10580,10580,1
|
|
20240322,103900,55502110,10560,10560,10560,10560,0
|
|
20240322,103800,55502110,10560,10560,10560,10560,0
|
|
20240322,103700,55502110,10560,10560,10560,10560,0
|
|
20240322,103600,55502110,10560,10560,10560,10560,0
|
|
20240322,103500,55502110,10560,10560,10560,10560,0
|
|
20240322,103400,55502110,10560,10560,10560,10560,0
|
|
20240322,103300,55502110,10560,10560,10560,10560,0
|
|
20240322,103200,55502110,10560,10560,10560,10560,0
|
|
20240322,103100,55502110,10560,10560,10560,10560,0
|
|
20240322,103000,55502110,10560,10560,10560,10560,0
|
|
20240322,102900,55502110,10560,10560,10560,10560,19
|
|
20240322,102800,55301470,10560,10560,10560,10560,0
|
|
20240322,102700,55301470,10560,10570,10570,10560,500
|
|
20240322,102600,50019390,10580,10580,10580,10580,56
|
|
20240322,102500,49426910,10580,10580,10580,10580,10
|
|
20240322,102400,49321110,10570,10570,10570,10570,0
|
|
20240322,102300,49321110,10570,10570,10570,10570,14
|
|
20240322,102200,49173130,10580,10580,10580,10580,10
|
|
20240322,102100,49067330,10580,10580,10580,10580,0
|
|
20240322,102000,49067330,10580,10580,10580,10580,19
|
|
20240322,101900,48866310,10570,10550,10570,10550,213
|
|
20240322,101800,46618300,10550,10550,10550,10550,0
|
|
20240322,101700,46618300,10550,10550,10550,10550,0
|
|
20240322,101600,46618300,10550,10560,10560,10550,121
|
|
20240322,101500,45340740,10560,10560,10560,10560,0
|
|
20240322,101400,45340740,10560,10560,10560,10560,0
|
|
20240322,101300,45340740,10560,10560,10560,10560,0
|
|
20240322,101200,45340740,10560,10560,10560,10560,0
|
|
20240322,101100,45340740,10560,10560,10560,10560,0
|
|
20240322,101000,45340740,10560,10560,10570,10560,96
|
|
20240322,100900,44326970,10570,10570,10570,10560,206
|
|
20240322,100800,42151050,10570,10580,10580,10570,3
|
|
20240322,100700,42119320,10580,10580,10580,10580,0
|
|
20240322,100600,42119320,10580,10580,10580,10580,0
|
|
20240322,100500,42119320,10580,10580,10580,10580,15
|
|
20240322,100400,41960620,10580,10580,10580,10580,7
|
|
20240322,100300,41886560,10580,10580,10580,10580,80
|
|
20240322,100200,41040160,10560,10560,10560,10560,0
|
|
20240322,100100,41040160,10560,10560,10560,10560,60
|
|
20240322,100000,40406560,10580,10580,10580,10580,3
|
|
20240322,095900,40374820,10580,10580,10580,10580,6
|
|
20240322,095800,40311340,10580,10580,10580,10580,0
|
|
20240322,095700,40311340,10580,10580,10580,10580,0
|
|
20240322,095600,40311340,10580,10580,10580,10580,40
|
|
20240322,095500,39888140,10580,10580,10580,10580,2
|
|
20240322,095400,39866980,10580,10570,10580,10570,226
|
|
20240322,095300,37477310,10550,10550,10550,10550,0
|
|
20240322,095200,37477310,10550,10550,10550,10550,100
|
|
20240322,095100,36422310,10560,10560,10560,10560,0
|
|
20240322,095000,36422310,10560,10560,10560,10560,0
|
|
20240322,094900,36422310,10560,10560,10560,10560,0
|
|
20240322,094800,36422310,10560,10560,10560,10560,0
|
|
20240322,094700,36422310,10560,10560,10560,10560,0
|
|
20240322,094600,36422310,10560,10560,10560,10560,0
|
|
20240322,094500,36422310,10560,10560,10560,10560,0
|
|
20240322,094400,36422310,10560,10560,10560,10560,0
|
|
20240322,094300,36422310,10560,10560,10560,10560,1
|
|
20240322,094200,36411750,10560,10560,10560,10550,652
|
|
20240322,094100,29533120,10560,10560,10560,10560,4
|
|
20240322,094000,29490880,10560,10560,10560,10560,9
|
|
20240322,093900,29395840,10550,10550,10550,10550,0
|
|
20240322,093800,29395840,10550,10550,10550,10550,0
|
|
20240322,093700,29395840,10550,10550,10550,10550,542
|
|
20240322,093600,23677740,10560,10560,10560,10560,698
|
|
20240322,093500,16306860,10560,10560,10560,10560,10
|
|
20240322,093400,16201260,10560,10560,10560,10560,0
|
|
20240322,093300,16201260,10560,10560,10560,10560,0
|
|
20240322,093200,16201260,10560,10560,10560,10560,0
|
|
20240322,093100,16201260,10560,10560,10560,10560,0
|
|
20240322,093000,16201260,10560,10560,10560,10560,0
|
|
20240322,092900,16201260,10560,10560,10560,10560,0
|
|
20240322,092800,16201260,10560,10560,10560,10560,0
|
|
20240322,092700,16201260,10560,10560,10560,10560,1
|
|
20240322,092600,16190700,10560,10560,10560,10560,0
|
|
20240322,092500,16190700,10560,10560,10560,10560,0
|
|
20240322,092400,16190700,10560,10570,10570,10560,141
|
|
20240322,092300,14701730,10560,10560,10560,10560,0
|
|
20240322,092200,14701730,10560,10560,10560,10560,250
|
|
20240322,092100,12061730,10560,10560,10560,10560,0
|
|
20240322,092000,12061730,10560,10560,10560,10560,0
|
|
20240322,091900,12061730,10560,10560,10560,10560,407
|
|
20240322,091800,7763810,10560,10560,10560,10560,0
|
|
20240322,091700,7763810,10560,10560,10560,10550,305
|
|
20240322,091600,4544030,10590,10590,10590,10590,0
|
|
20240322,091500,4544030,10590,10590,10590,10590,0
|
|
20240322,091400,4544030,10590,10570,10590,10570,12
|
|
20240322,091300,4416970,10560,10560,10560,10560,27
|
|
20240322,091200,4131850,10560,10570,10590,10560,117
|
|
20240322,091100,2893330,10570,10560,10570,10560,12
|
|
20240322,091000,2766570,10550,10550,10550,10540,89
|
|
20240322,090900,1828480,10550,10550,10550,10550,9
|
|
20240322,090800,1733530,10550,10550,10550,10550,4
|
|
20240322,090700,1691330,10540,10540,10540,10540,0
|
|
20240322,090600,1691330,10540,10550,10550,10540,10
|
|
20240322,090500,1585920,10550,10560,10560,10530,49
|
|
20240322,090400,1069760,10570,10570,10570,10570,5
|
|
20240322,090300,1016910,10580,10580,10580,10580,3
|
|
20240322,090200,985170,10580,10600,10630,10580,62
|
|
20240322,090100,327360,10560,10560,10560,10560,0
|
|
20240322,090000,327360,10560,10560,10560,10560,31
|