599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,185600,176918500,9450,9450,9450,9450,510
|
|
20240328,185500,176918500,9450,9450,9450,9450,0
|
|
20240328,185400,176918500,9450,9450,9450,9450,0
|
|
20240328,185300,176918500,9450,9450,9450,9450,0
|
|
20240328,185200,176918500,9450,9450,9450,9450,0
|
|
20240328,185100,176918500,9450,9450,9450,9450,0
|
|
20240328,185000,176918500,9450,9450,9450,9450,0
|
|
20240328,184900,176918500,9450,9450,9450,9450,0
|
|
20240328,184800,176918500,9450,9450,9450,9450,0
|
|
20240328,184700,176918500,9450,9450,9450,9450,0
|
|
20240328,184600,176918500,9450,9450,9450,9450,0
|
|
20240328,184500,176918500,9450,9450,9450,9450,0
|
|
20240328,184400,176918500,9450,9450,9450,9450,0
|
|
20240328,184300,176918500,9450,9450,9450,9450,0
|
|
20240328,184200,176918500,9450,9450,9450,9450,0
|
|
20240328,184100,176918500,9450,9450,9450,9450,0
|
|
20240328,184000,176918500,9450,9450,9450,9450,0
|
|
20240328,183900,176918500,9450,9450,9450,9450,0
|
|
20240328,183800,176918500,9450,9450,9450,9450,0
|
|
20240328,183700,176918500,9450,9450,9450,9450,0
|
|
20240328,183600,176918500,9450,9450,9450,9450,0
|
|
20240328,183500,176918500,9450,9450,9450,9450,0
|
|
20240328,183400,176918500,9450,9450,9450,9450,0
|
|
20240328,183300,176918500,9450,9450,9450,9450,0
|
|
20240328,183200,176918500,9450,9450,9450,9450,0
|
|
20240328,183100,176918500,9450,9450,9450,9450,0
|
|
20240328,183000,176918500,9450,9450,9450,9450,0
|
|
20240328,182900,176918500,9450,9450,9450,9450,0
|
|
20240328,182800,176918500,9450,9450,9450,9450,0
|
|
20240328,182700,176918500,9450,9450,9450,9450,0
|
|
20240328,182600,176918500,9450,9450,9450,9450,510
|
|
20240328,182500,176918500,9450,9450,9450,9450,0
|
|
20240328,182400,176918500,9450,9450,9450,9450,0
|
|
20240328,182300,176918500,9450,9450,9450,9450,0
|
|
20240328,182200,176918500,9450,9450,9450,9450,0
|
|
20240328,182100,176918500,9450,9450,9450,9450,0
|
|
20240328,182000,176918500,9450,9450,9450,9450,0
|
|
20240328,181900,176918500,9450,9450,9450,9450,0
|
|
20240328,181800,176918500,9450,9450,9450,9450,0
|
|
20240328,181700,176918500,9450,9450,9450,9450,0
|
|
20240328,181600,176918500,9450,9450,9450,9450,0
|
|
20240328,181500,176918500,9450,9450,9450,9450,0
|
|
20240328,181400,176918500,9450,9450,9450,9450,0
|
|
20240328,181300,176918500,9450,9450,9450,9450,0
|
|
20240328,181200,176918500,9450,9450,9450,9450,0
|
|
20240328,181100,176918500,9450,9450,9450,9450,0
|
|
20240328,181000,176918500,9450,9450,9450,9450,0
|
|
20240328,180900,176918500,9450,9450,9450,9450,0
|
|
20240328,180800,176918500,9450,9450,9450,9450,0
|
|
20240328,180700,176918500,9450,9450,9450,9450,0
|
|
20240328,180600,176918500,9450,9450,9450,9450,0
|
|
20240328,180500,176918500,9450,9450,9450,9450,0
|
|
20240328,180400,176918500,9450,9450,9450,9450,0
|
|
20240328,180300,176918500,9450,9450,9450,9450,0
|
|
20240328,180200,176918500,9450,9450,9450,9450,0
|
|
20240328,180100,176918500,9450,9450,9450,9450,0
|
|
20240328,180000,176918500,9450,9450,9450,9450,0
|
|
20240328,175900,176918500,9450,9450,9450,9450,0
|
|
20240328,175800,176918500,9450,9450,9450,9450,0
|
|
20240328,175700,176918500,9450,9450,9450,9450,0
|
|
20240328,175600,176918500,9450,9450,9450,9450,510
|
|
20240328,175500,176918500,9450,9450,9450,9450,0
|
|
20240328,175400,176918500,9450,9450,9450,9450,0
|
|
20240328,175300,176918500,9450,9450,9450,9450,0
|
|
20240328,175200,176918500,9450,9450,9450,9450,0
|
|
20240328,175100,176918500,9450,9450,9450,9450,0
|
|
20240328,175000,176918500,9450,9450,9450,9450,0
|
|
20240328,174900,176918500,9450,9450,9450,9450,0
|
|
20240328,174800,176918500,9450,9450,9450,9450,0
|
|
20240328,174700,176918500,9450,9450,9450,9450,0
|
|
20240328,174600,176918500,9450,9450,9450,9450,0
|
|
20240328,174500,176918500,9450,9450,9450,9450,0
|
|
20240328,174400,176918500,9450,9450,9450,9450,0
|
|
20240328,174300,176918500,9450,9450,9450,9450,0
|
|
20240328,174200,176918500,9450,9450,9450,9450,0
|
|
20240328,174100,176918500,9450,9450,9450,9450,0
|
|
20240328,174000,176918500,9450,9450,9450,9450,0
|
|
20240328,173900,176918500,9450,9450,9450,9450,0
|
|
20240328,173800,176918500,9450,9450,9450,9450,0
|
|
20240328,173700,176918500,9450,9450,9450,9450,0
|
|
20240328,173600,176918500,9450,9450,9450,9450,0
|
|
20240328,173500,176918500,9450,9450,9450,9450,0
|
|
20240328,173400,176918500,9450,9450,9450,9450,0
|
|
20240328,173300,176918500,9450,9450,9450,9450,0
|
|
20240328,173200,176918500,9450,9450,9450,9450,0
|
|
20240328,173100,176918500,9450,9450,9450,9450,0
|
|
20240328,173000,176918500,9450,9450,9450,9450,0
|
|
20240328,172900,176918500,9450,9450,9450,9450,0
|
|
20240328,172800,176918500,9450,9450,9450,9450,0
|
|
20240328,172700,176918500,9450,9450,9450,9450,0
|
|
20240328,172600,176918500,9450,9450,9450,9450,510
|
|
20240328,172500,176918500,9450,9450,9450,9450,0
|
|
20240328,172400,176918500,9450,9450,9450,9450,0
|
|
20240328,172300,176918500,9450,9450,9450,9450,0
|
|
20240328,172200,176918500,9450,9450,9450,9450,0
|
|
20240328,172100,176918500,9450,9450,9450,9450,0
|
|
20240328,172000,176918500,9450,9450,9450,9450,0
|
|
20240328,171900,176918500,9450,9450,9450,9450,0
|
|
20240328,171800,176918500,9450,9450,9450,9450,0
|
|
20240328,171700,176918500,9450,9450,9450,9450,0
|
|
20240328,171600,176918500,9450,9450,9450,9450,0
|
|
20240328,171500,176918500,9450,9450,9450,9450,0
|
|
20240328,171400,176918500,9450,9450,9450,9450,0
|
|
20240328,171300,176918500,9450,9450,9450,9450,0
|
|
20240328,171200,176918500,9450,9450,9450,9450,0
|
|
20240328,171100,176918500,9450,9450,9450,9450,0
|
|
20240328,171000,176918500,9450,9450,9450,9450,0
|
|
20240328,170900,176918500,9450,9450,9450,9450,0
|
|
20240328,170800,176918500,9450,9450,9450,9450,0
|
|
20240328,170700,176918500,9450,9450,9450,9450,0
|
|
20240328,170600,176918500,9450,9450,9450,9450,0
|
|
20240328,170500,176918500,9450,9450,9450,9450,0
|
|
20240328,170400,176918500,9450,9450,9450,9450,0
|
|
20240328,170300,176918500,9450,9450,9450,9450,0
|
|
20240328,170200,176918500,9450,9450,9450,9450,0
|
|
20240328,170100,176918500,9450,9450,9450,9450,0
|
|
20240328,170000,176918500,9450,9450,9450,9450,0
|
|
20240328,165900,176918500,9450,9450,9450,9450,0
|
|
20240328,165800,176918500,9450,9450,9450,9450,0
|
|
20240328,165700,176918500,9450,9450,9450,9450,0
|
|
20240328,165600,176918500,9450,9450,9450,9450,510
|
|
20240328,165500,176918500,9450,9450,9450,9450,0
|
|
20240328,165400,176918500,9450,9450,9450,9450,0
|
|
20240328,165300,176918500,9450,9450,9450,9450,0
|
|
20240328,165200,176918500,9450,9450,9450,9450,0
|
|
20240328,165100,176918500,9450,9450,9450,9450,0
|
|
20240328,165000,176918500,9450,9450,9450,9450,0
|
|
20240328,164900,176918500,9450,9450,9450,9450,0
|
|
20240328,164800,176918500,9450,9450,9450,9450,0
|
|
20240328,164700,176918500,9450,9450,9450,9450,0
|
|
20240328,164600,176918500,9450,9450,9450,9450,0
|
|
20240328,164500,176918500,9450,9450,9450,9450,0
|
|
20240328,164400,176918500,9450,9450,9450,9450,0
|
|
20240328,164300,176918500,9450,9450,9450,9450,0
|
|
20240328,164200,176918500,9450,9450,9450,9450,0
|
|
20240328,164100,176918500,9450,9450,9450,9450,0
|
|
20240328,164000,176918500,9450,9450,9450,9450,0
|
|
20240328,163900,176918500,9450,9450,9450,9450,0
|
|
20240328,163800,176918500,9450,9450,9450,9450,0
|
|
20240328,163700,176918500,9450,9450,9450,9450,0
|
|
20240328,163600,176918500,9450,9450,9450,9450,0
|
|
20240328,163500,176918500,9450,9450,9450,9450,0
|
|
20240328,163400,176918500,9450,9450,9450,9450,0
|
|
20240328,163300,176918500,9450,9450,9450,9450,0
|
|
20240328,163200,176918500,9450,9450,9450,9450,0
|
|
20240328,163100,176918500,9450,9450,9450,9450,0
|
|
20240328,163000,176918500,9450,9450,9450,9450,0
|
|
20240328,162900,176918500,9450,9450,9450,9450,0
|
|
20240328,162800,176918500,9450,9450,9450,9450,0
|
|
20240328,162700,176918500,9450,9450,9450,9450,0
|
|
20240328,162600,176918500,9450,9450,9450,9450,510
|
|
20240328,162500,176918500,9450,9450,9450,9450,0
|
|
20240328,162400,176918500,9450,9450,9450,9450,0
|
|
20240328,162300,176918500,9450,9450,9450,9450,0
|
|
20240328,162200,176918500,9450,9450,9450,9450,0
|
|
20240328,162100,176918500,9450,9450,9450,9450,0
|
|
20240328,162000,176918500,9450,9450,9450,9450,0
|
|
20240328,161900,176918500,9450,9450,9450,9450,0
|
|
20240328,161800,176918500,9450,9450,9450,9450,0
|
|
20240328,161700,176918500,9450,9450,9450,9450,0
|
|
20240328,161600,176918500,9450,9450,9450,9450,0
|
|
20240328,161500,176918500,9450,9450,9450,9450,0
|
|
20240328,161400,176918500,9450,9450,9450,9450,0
|
|
20240328,161300,176918500,9450,9450,9450,9450,0
|
|
20240328,161200,176918500,9450,9450,9450,9450,0
|
|
20240328,161100,176918500,9450,9450,9450,9450,0
|
|
20240328,161000,176918500,9450,9450,9450,9450,0
|
|
20240328,160900,176918500,9450,9450,9450,9450,0
|
|
20240328,160800,176918500,9450,9450,9450,9450,0
|
|
20240328,160700,176918500,9450,9450,9450,9450,0
|
|
20240328,160600,176918500,9450,9450,9450,9450,0
|
|
20240328,160500,176918500,9450,9450,9450,9450,0
|
|
20240328,160400,176918500,9450,9450,9450,9450,0
|
|
20240328,160300,176918500,9450,9450,9450,9450,0
|
|
20240328,160200,176918500,9450,9450,9450,9450,0
|
|
20240328,160100,176918500,9450,9450,9450,9450,0
|
|
20240328,160000,176918500,9450,9450,9450,9450,0
|
|
20240328,155900,176918500,9450,9450,9450,9450,0
|
|
20240328,155800,176918500,9450,9450,9450,9450,0
|
|
20240328,155700,176918500,9450,9450,9450,9450,0
|
|
20240328,155600,176918500,9450,9450,9450,9450,510
|
|
20240328,155500,176918500,9450,9450,9450,9450,0
|
|
20240328,155400,176918500,9450,9450,9450,9450,0
|
|
20240328,155300,176918500,9450,9450,9450,9450,0
|
|
20240328,155200,176918500,9450,9450,9450,9450,0
|
|
20240328,155100,176918500,9450,9450,9450,9450,0
|
|
20240328,155000,176918500,9450,9450,9450,9450,0
|
|
20240328,154900,176918500,9450,9450,9450,9450,0
|
|
20240328,154800,176918500,9450,9450,9450,9450,0
|
|
20240328,154700,176918500,9450,9450,9450,9450,0
|
|
20240328,154600,176918500,9450,9450,9450,9450,0
|
|
20240328,154500,176918500,9450,9450,9450,9450,0
|
|
20240328,154400,176918500,9450,9450,9450,9450,0
|
|
20240328,154300,176918500,9450,9450,9450,9450,0
|
|
20240328,154200,176918500,9450,9450,9450,9450,0
|
|
20240328,154100,176918500,9450,9450,9450,9450,0
|
|
20240328,154000,176918500,9450,9450,9450,9450,0
|
|
20240328,153900,176918500,9450,9450,9450,9450,0
|
|
20240328,153800,176918500,9450,9450,9450,9450,0
|
|
20240328,153700,176918500,9450,9450,9450,9450,0
|
|
20240328,153600,176918500,9450,9450,9450,9450,0
|
|
20240328,153500,176918500,9450,9450,9450,9450,0
|
|
20240328,153400,176918500,9450,9450,9450,9450,0
|
|
20240328,153300,176918500,9450,9450,9450,9450,0
|
|
20240328,153200,176918500,9450,9450,9450,9450,0
|
|
20240328,153100,176918500,9450,9450,9450,9450,0
|
|
20240328,153000,176918500,9450,9450,9450,9450,510
|
|
20240328,152900,172099000,9470,9470,9470,9470,0
|
|
20240328,152800,172099000,9470,9470,9470,9470,0
|
|
20240328,152700,172099000,9470,9470,9470,9470,0
|
|
20240328,152600,172099000,9470,9470,9470,9470,0
|
|
20240328,152500,172099000,9470,9470,9470,9470,0
|
|
20240328,152400,172099000,9470,9470,9470,9470,0
|
|
20240328,152300,172099000,9470,9470,9470,9470,0
|
|
20240328,152200,172099000,9470,9470,9470,9470,0
|
|
20240328,152100,172099000,9470,9470,9470,9470,0
|
|
20240328,152000,172099000,9470,9470,9470,9470,0
|
|
20240328,151900,172099000,9470,9450,9470,9440,72
|
|
20240328,151800,171418600,9460,9450,9460,9450,46
|
|
20240328,151700,170983450,9450,9450,9450,9450,0
|
|
20240328,151600,170983450,9450,9450,9450,9450,55
|
|
20240328,151500,170463700,9460,9460,9460,9460,0
|
|
20240328,151400,170463700,9460,9460,9460,9450,3
|
|
20240328,151300,170435330,9450,9460,9460,9450,1164
|
|
20240328,151200,159435500,9460,9460,9460,9460,47
|
|
20240328,151100,158990880,9470,9470,9470,9470,0
|
|
20240328,151000,158990880,9470,9470,9470,9470,0
|
|
20240328,150900,158990880,9470,9470,9470,9470,0
|
|
20240328,150800,158990880,9470,9470,9470,9470,6
|
|
20240328,150700,158934060,9450,9470,9470,9450,42
|
|
20240328,150600,158537130,9470,9470,9470,9470,0
|
|
20240328,150500,158537130,9470,9470,9470,9470,3
|
|
20240328,150400,158508720,9470,9470,9470,9460,4
|
|
20240328,150300,158470850,9460,9460,9460,9460,2
|
|
20240328,150200,158451930,9460,9460,9460,9460,370
|
|
20240328,150100,154951730,9460,9460,9460,9460,0
|
|
20240328,150000,154951730,9460,9460,9460,9450,21
|
|
20240328,145900,154753080,9480,9480,9480,9480,1
|
|
20240328,145800,154743600,9480,9480,9480,9480,1
|
|
20240328,145700,154734120,9480,9480,9480,9480,0
|
|
20240328,145600,154734120,9480,9480,9480,9480,0
|
|
20240328,145500,154734120,9480,9460,9480,9460,50
|
|
20240328,145400,154260920,9450,9480,9480,9450,701
|
|
20240328,145300,147636440,9480,9480,9480,9480,0
|
|
20240328,145200,147636440,9480,9480,9480,9480,3
|
|
20240328,145100,147608000,9480,9480,9480,9480,0
|
|
20240328,145000,147608000,9480,9460,9480,9460,1518
|
|
20240328,144900,133247700,9460,9460,9460,9460,100
|
|
20240328,144800,132301700,9460,9460,9460,9460,34
|
|
20240328,144700,131980060,9470,9470,9470,9470,1
|
|
20240328,144600,131970590,9470,9470,9470,9470,0
|
|
20240328,144500,131970590,9470,9470,9470,9470,0
|
|
20240328,144400,131970590,9470,9470,9470,9470,1
|
|
20240328,144300,131961120,9460,9460,9460,9460,169
|
|
20240328,144200,130362380,9460,9470,9470,9460,3
|
|
20240328,144100,130333980,9470,9470,9470,9470,14
|
|
20240328,144000,130201400,9470,9470,9470,9470,105
|
|
20240328,143900,129207050,9470,9470,9470,9470,0
|
|
20240328,143800,129207050,9470,9470,9470,9470,10
|
|
20240328,143700,129112350,9480,9480,9480,9480,1
|
|
20240328,143600,129102870,9470,9470,9470,9470,0
|
|
20240328,143500,129102870,9470,9470,9470,9470,128
|
|
20240328,143400,127890710,9470,9470,9470,9470,7
|
|
20240328,143300,127824420,9470,9470,9470,9470,5
|
|
20240328,143200,127777070,9460,9460,9460,9460,0
|
|
20240328,143100,127777070,9460,9470,9470,9460,68
|
|
20240328,143000,127133700,9480,9480,9480,9480,0
|
|
20240328,142900,127133700,9480,9480,9480,9480,0
|
|
20240328,142800,127133700,9480,9480,9480,9480,0
|
|
20240328,142700,127133700,9480,9480,9480,9480,0
|
|
20240328,142600,127133700,9480,9480,9480,9480,0
|
|
20240328,142500,127133700,9480,9480,9480,9480,2
|
|
20240328,142400,127114740,9480,9480,9480,9480,0
|
|
20240328,142300,127114740,9480,9480,9480,9480,1
|
|
20240328,142200,127105260,9480,9480,9480,9480,137
|
|
20240328,142100,125806500,9480,9480,9480,9480,102
|
|
20240328,142000,124839540,9470,9470,9470,9470,0
|
|
20240328,141900,124839540,9470,9470,9470,9470,0
|
|
20240328,141800,124839540,9470,9470,9470,9470,0
|
|
20240328,141700,124839540,9470,9470,9470,9470,6
|
|
20240328,141600,124782720,9470,9470,9470,9470,641
|
|
20240328,141500,118712450,9470,9470,9470,9470,0
|
|
20240328,141400,118712450,9470,9470,9470,9470,145
|
|
20240328,141300,117339300,9480,9480,9480,9480,1
|
|
20240328,141200,117329820,9470,9470,9470,9470,0
|
|
20240328,141100,117329820,9470,9470,9470,9470,0
|
|
20240328,141000,117329820,9470,9470,9470,9470,9
|
|
20240328,140900,117244590,9480,9480,9480,9480,1
|
|
20240328,140800,117235110,9480,9480,9480,9480,0
|
|
20240328,140700,117235110,9480,9480,9480,9480,2
|
|
20240328,140600,117216150,9480,9480,9480,9480,0
|
|
20240328,140500,117216150,9480,9480,9480,9480,1
|
|
20240328,140400,117206670,9480,9480,9480,9480,0
|
|
20240328,140300,117206670,9480,9480,9480,9480,0
|
|
20240328,140200,117206670,9480,9480,9480,9480,2
|
|
20240328,140100,117187710,9480,9480,9480,9480,0
|
|
20240328,140000,117187710,9480,9480,9480,9480,30
|
|
20240328,135900,116903310,9480,9480,9480,9480,0
|
|
20240328,135800,116903310,9480,9480,9480,9480,0
|
|
20240328,135700,116903310,9480,9480,9480,9480,10
|
|
20240328,135600,116808510,9480,9480,9480,9480,0
|
|
20240328,135500,116808510,9480,9480,9480,9480,1
|
|
20240328,135400,116799030,9470,9470,9470,9470,0
|
|
20240328,135300,116799030,9470,9470,9470,9470,43
|
|
20240328,135200,116391820,9470,9470,9470,9470,0
|
|
20240328,135100,116391820,9470,9470,9470,9470,1000
|
|
20240328,135000,106921820,9470,9470,9470,9470,0
|
|
20240328,134900,106921820,9470,9470,9470,9470,0
|
|
20240328,134800,106921820,9470,9470,9470,9470,100
|
|
20240328,134700,105974820,9480,9480,9480,9480,27
|
|
20240328,134600,105718860,9480,9480,9480,9480,0
|
|
20240328,134500,105718860,9480,9480,9480,9480,975
|
|
20240328,134400,96475860,9480,9480,9480,9480,0
|
|
20240328,134300,96475860,9480,9480,9480,9480,0
|
|
20240328,134200,96475860,9480,9500,9500,9480,1130
|
|
20240328,134100,85753550,9500,9500,9500,9500,0
|
|
20240328,134000,85753550,9500,9500,9500,9500,0
|
|
20240328,133900,85753550,9500,9500,9500,9500,0
|
|
20240328,133800,85753550,9500,9500,9500,9500,0
|
|
20240328,133700,85753550,9500,9500,9500,9500,0
|
|
20240328,133600,85753550,9500,9500,9500,9500,0
|
|
20240328,133500,85753550,9500,9500,9500,9500,155
|
|
20240328,133400,84281050,9510,9510,9510,9510,0
|
|
20240328,133300,84281050,9510,9510,9510,9510,0
|
|
20240328,133200,84281050,9510,9510,9510,9510,2
|
|
20240328,133100,84262030,9510,9510,9510,9510,0
|
|
20240328,133000,84262030,9510,9510,9510,9510,0
|
|
20240328,132900,84262030,9510,9510,9510,9510,0
|
|
20240328,132800,84262030,9510,9510,9510,9510,0
|
|
20240328,132700,84262030,9510,9510,9510,9510,1
|
|
20240328,132600,84252520,9520,9520,9520,9520,0
|
|
20240328,132500,84252520,9520,9520,9520,9520,1
|
|
20240328,132400,84243000,9520,9520,9520,9520,0
|
|
20240328,132300,84243000,9520,9520,9520,9520,0
|
|
20240328,132200,84243000,9520,9520,9520,9520,2
|
|
20240328,132100,84223960,9520,9520,9520,9520,0
|
|
20240328,132000,84223960,9520,9520,9520,9520,0
|
|
20240328,131900,84223960,9520,9520,9520,9520,0
|
|
20240328,131800,84223960,9520,9520,9520,9520,0
|
|
20240328,131700,84223960,9520,9520,9520,9520,0
|
|
20240328,131600,84223960,9520,9520,9520,9520,0
|
|
20240328,131500,84223960,9520,9520,9520,9520,3
|
|
20240328,131400,84195400,9520,9520,9520,9520,12
|
|
20240328,131300,84081160,9520,9520,9520,9520,0
|
|
20240328,131200,84081160,9520,9520,9520,9520,4
|
|
20240328,131100,84043080,9520,9520,9520,9520,1
|
|
20240328,131000,84033560,9520,9520,9520,9520,0
|
|
20240328,130900,84033560,9520,9520,9520,9520,0
|
|
20240328,130800,84033560,9520,9520,9520,9520,0
|
|
20240328,130700,84033560,9520,9520,9520,9520,0
|
|
20240328,130600,84033560,9520,9520,9520,9520,0
|
|
20240328,130500,84033560,9520,9520,9520,9520,37
|
|
20240328,130400,83681320,9520,9520,9520,9520,0
|
|
20240328,130300,83681320,9520,9520,9520,9520,0
|
|
20240328,130200,83681320,9520,9520,9520,9520,2
|
|
20240328,130100,83662280,9520,9520,9520,9520,1
|
|
20240328,130000,83652760,9510,9510,9510,9510,0
|
|
20240328,125900,83652760,9510,9510,9510,9510,0
|
|
20240328,125800,83652760,9510,9510,9510,9510,0
|
|
20240328,125700,83652760,9510,9510,9510,9510,0
|
|
20240328,125600,83652760,9510,9510,9510,9510,124
|
|
20240328,125500,82473520,9510,9510,9510,9510,0
|
|
20240328,125400,82473520,9510,9510,9510,9510,2
|
|
20240328,125300,82454500,9510,9510,9510,9510,0
|
|
20240328,125200,82454500,9510,9510,9510,9510,2
|
|
20240328,125100,82435480,9510,9510,9510,9510,0
|
|
20240328,125000,82435480,9510,9510,9510,9510,0
|
|
20240328,124900,82435480,9510,9510,9510,9510,0
|
|
20240328,124800,82435480,9510,9510,9510,9510,0
|
|
20240328,124700,82435480,9510,9510,9510,9510,0
|
|
20240328,124600,82435480,9510,9510,9510,9510,0
|
|
20240328,124500,82435480,9510,9510,9510,9510,3
|
|
20240328,124400,82406950,9510,9510,9510,9510,200
|
|
20240328,124300,80504950,9510,9510,9510,9510,1
|
|
20240328,124200,80495440,9510,9510,9510,9510,6
|
|
20240328,124100,80438380,9510,9510,9510,9510,2
|
|
20240328,124000,80419360,9510,9510,9510,9510,0
|
|
20240328,123900,80419360,9510,9510,9510,9510,0
|
|
20240328,123800,80419360,9510,9510,9510,9510,0
|
|
20240328,123700,80419360,9510,9510,9510,9510,0
|
|
20240328,123600,80419360,9510,9510,9510,9510,0
|
|
20240328,123500,80419360,9510,9510,9510,9510,2
|
|
20240328,123400,80400340,9510,9510,9510,9510,0
|
|
20240328,123300,80400340,9510,9510,9510,9510,0
|
|
20240328,123200,80400340,9510,9510,9510,9510,3
|
|
20240328,123100,80371810,9510,9510,9510,9510,1
|
|
20240328,123000,80362300,9510,9510,9510,9510,0
|
|
20240328,122900,80362300,9510,9510,9510,9510,1
|
|
20240328,122800,80352790,9490,9490,9490,9490,0
|
|
20240328,122700,80352790,9490,9490,9490,9490,0
|
|
20240328,122600,80352790,9490,9490,9490,9490,0
|
|
20240328,122500,80352790,9490,9490,9490,9490,0
|
|
20240328,122400,80352790,9490,9490,9490,9490,0
|
|
20240328,122300,80352790,9490,9490,9490,9490,0
|
|
20240328,122200,80352790,9490,9490,9490,9490,0
|
|
20240328,122100,80352790,9490,9490,9490,9490,0
|
|
20240328,122000,80352790,9490,9500,9500,9490,438
|
|
20240328,121900,76196150,9490,9490,9490,9490,0
|
|
20240328,121800,76196150,9490,9490,9490,9490,0
|
|
20240328,121700,76196150,9490,9490,9490,9490,0
|
|
20240328,121600,76196150,9490,9490,9490,9490,0
|
|
20240328,121500,76196150,9490,9510,9510,9490,213
|
|
20240328,121400,74174740,9510,9510,9510,9510,0
|
|
20240328,121300,74174740,9510,9510,9510,9510,0
|
|
20240328,121200,74174740,9510,9510,9510,9510,0
|
|
20240328,121100,74174740,9510,9510,9510,9510,0
|
|
20240328,121000,74174740,9510,9510,9510,9510,0
|
|
20240328,120900,74174740,9510,9510,9510,9510,0
|
|
20240328,120800,74174740,9510,9510,9510,9510,200
|
|
20240328,120700,72272740,9500,9500,9500,9500,0
|
|
20240328,120600,72272740,9500,9500,9500,9500,2
|
|
20240328,120500,72253740,9500,9500,9500,9500,0
|
|
20240328,120400,72253740,9500,9500,9500,9500,0
|
|
20240328,120300,72253740,9500,9500,9500,9500,0
|
|
20240328,120200,72253740,9500,9500,9500,9500,56
|
|
20240328,120100,71721740,9500,9500,9500,9500,0
|
|
20240328,120000,71721740,9500,9500,9500,9500,0
|
|
20240328,115900,71721740,9500,9500,9500,9500,339
|
|
20240328,115800,68501240,9510,9510,9510,9510,0
|
|
20240328,115700,68501240,9510,9510,9510,9510,0
|
|
20240328,115600,68501240,9510,9510,9510,9510,0
|
|
20240328,115500,68501240,9510,9510,9510,9510,11
|
|
20240328,115400,68396630,9510,9510,9510,9510,0
|
|
20240328,115300,68396630,9510,9510,9510,9510,0
|
|
20240328,115200,68396630,9510,9510,9510,9510,3
|
|
20240328,115100,68368100,9510,9510,9510,9510,0
|
|
20240328,115000,68368100,9510,9510,9510,9510,10
|
|
20240328,114900,68273000,9510,9510,9510,9510,0
|
|
20240328,114800,68273000,9510,9510,9510,9510,0
|
|
20240328,114700,68273000,9510,9510,9510,9510,0
|
|
20240328,114600,68273000,9510,9510,9510,9510,0
|
|
20240328,114500,68273000,9510,9510,9510,9510,12
|
|
20240328,114400,68158880,9510,9510,9510,9510,1
|
|
20240328,114300,68149370,9520,9520,9520,9520,0
|
|
20240328,114200,68149370,9520,9520,9520,9520,3
|
|
20240328,114100,68120810,9520,9520,9520,9520,0
|
|
20240328,114000,68120810,9520,9520,9520,9520,0
|
|
20240328,113900,68120810,9520,9520,9520,9520,0
|
|
20240328,113800,68120810,9520,9520,9520,9520,0
|
|
20240328,113700,68120810,9520,9520,9520,9520,2
|
|
20240328,113600,68101770,9520,9520,9520,9520,0
|
|
20240328,113500,68101770,9520,9520,9520,9520,1
|
|
20240328,113400,68092250,9520,9520,9520,9520,4
|
|
20240328,113300,68054170,9520,9520,9520,9520,0
|
|
20240328,113200,68054170,9520,9520,9520,9520,2
|
|
20240328,113100,68035130,9520,9510,9520,9510,127
|
|
20240328,113000,66827330,9510,9510,9510,9510,0
|
|
20240328,112900,66827330,9510,9510,9510,9510,0
|
|
20240328,112800,66827330,9510,9510,9510,9510,0
|
|
20240328,112700,66827330,9510,9510,9510,9510,0
|
|
20240328,112600,66827330,9510,9510,9510,9510,0
|
|
20240328,112500,66827330,9510,9510,9510,9510,1
|
|
20240328,112400,66817820,9510,9510,9510,9510,0
|
|
20240328,112300,66817820,9510,9510,9510,9510,1
|
|
20240328,112200,66808310,9510,9510,9510,9510,11
|
|
20240328,112100,66703700,9510,9510,9510,9510,0
|
|
20240328,112000,66703700,9510,9510,9510,9510,0
|
|
20240328,111900,66703700,9510,9510,9510,9510,2
|
|
20240328,111800,66684680,9500,9500,9500,9500,301
|
|
20240328,111700,63825180,9510,9510,9510,9510,117
|
|
20240328,111600,62712510,9510,9510,9510,9510,0
|
|
20240328,111500,62712510,9510,9510,9510,9510,20
|
|
20240328,111400,62522310,9520,9520,9520,9520,0
|
|
20240328,111300,62522310,9520,9520,9520,9520,0
|
|
20240328,111200,62522310,9520,9520,9520,9520,77
|
|
20240328,111100,61789270,9520,9520,9520,9520,0
|
|
20240328,111000,61789270,9520,9520,9520,9520,0
|
|
20240328,110900,61789270,9520,9520,9520,9520,0
|
|
20240328,110800,61789270,9520,9520,9520,9520,1
|
|
20240328,110700,61779750,9520,9520,9520,9520,0
|
|
20240328,110600,61779750,9520,9520,9520,9520,0
|
|
20240328,110500,61779750,9520,9520,9520,9520,0
|
|
20240328,110400,61779750,9520,9520,9520,9520,1
|
|
20240328,110300,61770230,9520,9520,9520,9520,8
|
|
20240328,110200,61694070,9520,9520,9520,9520,0
|
|
20240328,110100,61694070,9520,9520,9520,9520,1
|
|
20240328,110000,61684550,9530,9530,9530,9530,524
|
|
20240328,105900,56690830,9530,9530,9530,9530,5
|
|
20240328,105800,56643180,9520,9520,9520,9520,0
|
|
20240328,105700,56643180,9520,9520,9520,9520,1
|
|
20240328,105600,56633660,9530,9530,9530,9530,0
|
|
20240328,105500,56633660,9530,9530,9530,9530,0
|
|
20240328,105400,56633660,9530,9530,9530,9530,1
|
|
20240328,105300,56624130,9520,9520,9520,9520,50
|
|
20240328,105200,56148130,9530,9530,9530,9530,3
|
|
20240328,105100,56119540,9530,9530,9530,9530,0
|
|
20240328,105000,56119540,9530,9530,9530,9530,0
|
|
20240328,104900,56119540,9530,9530,9530,9530,0
|
|
20240328,104800,56119540,9530,9540,9540,9530,1387
|
|
20240328,104700,42894280,9550,9550,9550,9550,0
|
|
20240328,104600,42894280,9550,9550,9550,9550,110
|
|
20240328,104500,41843780,9540,9540,9540,9540,245
|
|
20240328,104400,39506480,9540,9530,9540,9530,201
|
|
20240328,104300,37588950,9530,9530,9530,9530,0
|
|
20240328,104200,37588950,9530,9540,9540,9530,304
|
|
20240328,104100,34691790,9540,9540,9540,9540,0
|
|
20240328,104000,34691790,9540,9540,9540,9540,0
|
|
20240328,103900,34691790,9540,9540,9540,9540,27
|
|
20240328,103800,34434210,9540,9540,9540,9540,0
|
|
20240328,103700,34434210,9540,9540,9540,9540,0
|
|
20240328,103600,34434210,9540,9540,9540,9540,63
|
|
20240328,103500,33833190,9540,9540,9540,9540,5
|
|
20240328,103400,33785490,9530,9530,9530,9530,1
|
|
20240328,103300,33775960,9530,9530,9530,9530,67
|
|
20240328,103200,33137450,9530,9530,9530,9530,3
|
|
20240328,103100,33108860,9530,9530,9530,9530,6
|
|
20240328,103000,33051680,9530,9530,9530,9530,0
|
|
20240328,102900,33051680,9530,9530,9530,9530,0
|
|
20240328,102800,33051680,9530,9530,9530,9530,320
|
|
20240328,102700,30002080,9520,9520,9520,9520,0
|
|
20240328,102600,30002080,9520,9520,9520,9520,91
|
|
20240328,102500,29135760,9520,9520,9520,9520,1
|
|
20240328,102400,29126240,9520,9520,9520,9520,0
|
|
20240328,102300,29126240,9520,9520,9520,9520,1
|
|
20240328,102200,29116720,9520,9520,9520,9520,21
|
|
20240328,102100,28916800,9520,9520,9520,9520,1
|
|
20240328,102000,28907280,9520,9520,9520,9520,1
|
|
20240328,101900,28897760,9520,9520,9520,9520,6
|
|
20240328,101800,28840640,9520,9520,9520,9520,0
|
|
20240328,101700,28840640,9520,9530,9530,9520,11
|
|
20240328,101600,28735820,9520,9520,9520,9520,5
|
|
20240328,101500,28688220,9520,9520,9520,9520,0
|
|
20240328,101400,28688220,9520,9520,9520,9520,1
|
|
20240328,101300,28678700,9530,9530,9530,9530,12
|
|
20240328,101200,28564340,9530,9530,9530,9530,16
|
|
20240328,101100,28411860,9530,9530,9530,9530,0
|
|
20240328,101000,28411860,9530,9530,9530,9530,2
|
|
20240328,100900,28392800,9520,9520,9520,9520,0
|
|
20240328,100800,28392800,9520,9520,9520,9520,0
|
|
20240328,100700,28392800,9520,9520,9520,9520,0
|
|
20240328,100600,28392800,9520,9520,9520,9520,0
|
|
20240328,100500,28392800,9520,9520,9520,9520,0
|
|
20240328,100400,28392800,9520,9520,9520,9520,10
|
|
20240328,100300,28297600,9520,9520,9520,9520,53
|
|
20240328,100200,27793040,9520,9520,9520,9520,188
|
|
20240328,100100,26003280,9510,9510,9510,9510,0
|
|
20240328,100000,26003280,9510,9520,9520,9510,9
|
|
20240328,095900,25917610,9520,9520,9520,9520,1
|
|
20240328,095800,25908090,9510,9510,9510,9510,0
|
|
20240328,095700,25908090,9510,9510,9510,9510,0
|
|
20240328,095600,25908090,9510,9510,9510,9510,4
|
|
20240328,095500,25870050,9510,9510,9510,9510,0
|
|
20240328,095400,25870050,9510,9510,9510,9510,0
|
|
20240328,095300,25870050,9510,9510,9510,9510,24
|
|
20240328,095200,25641810,9500,9510,9510,9500,4
|
|
20240328,095100,25603780,9510,9510,9510,9510,0
|
|
20240328,095000,25603780,9510,9510,9510,9510,0
|
|
20240328,094900,25603780,9510,9510,9510,9510,5
|
|
20240328,094800,25556230,9510,9510,9510,9510,0
|
|
20240328,094700,25556230,9510,9510,9510,9510,0
|
|
20240328,094600,25556230,9510,9510,9510,9510,41
|
|
20240328,094500,25166320,9510,9510,9510,9510,1
|
|
20240328,094400,25156810,9500,9510,9510,9500,2
|
|
20240328,094300,25137800,9510,9510,9510,9510,0
|
|
20240328,094200,25137800,9510,9510,9510,9510,3
|
|
20240328,094100,25109270,9510,9520,9520,9510,214
|
|
20240328,094000,23073920,9520,9520,9520,9520,0
|
|
20240328,093900,23073920,9520,9520,9520,9520,1
|
|
20240328,093800,23064400,9520,9530,9530,9520,2
|
|
20240328,093700,23045350,9520,9520,9520,9520,0
|
|
20240328,093600,23045350,9520,9520,9520,9520,19
|
|
20240328,093500,22864470,9520,9520,9520,9520,1
|
|
20240328,093400,22854950,9520,9520,9520,9520,1
|
|
20240328,093300,22845430,9520,9520,9520,9520,50
|
|
20240328,093200,22369430,9530,9530,9530,9530,3
|
|
20240328,093100,22340840,9530,9530,9530,9530,0
|
|
20240328,093000,22340840,9530,9530,9530,9530,0
|
|
20240328,092900,22340840,9530,9530,9530,9530,0
|
|
20240328,092800,22340840,9530,9530,9530,9530,0
|
|
20240328,092700,22340840,9530,9530,9530,9530,2
|
|
20240328,092600,22321780,9530,9530,9530,9530,0
|
|
20240328,092500,22321780,9530,9530,9530,9530,0
|
|
20240328,092400,22321780,9530,9530,9530,9530,0
|
|
20240328,092300,22321780,9530,9530,9530,9530,113
|
|
20240328,092200,21244890,9520,9520,9520,9520,0
|
|
20240328,092100,21244890,9520,9530,9530,9520,207
|
|
20240328,092000,19272680,9520,9510,9520,9510,7
|
|
20240328,091900,19206090,9510,9510,9510,9510,2
|
|
20240328,091800,19187070,9490,9490,9490,9490,1
|
|
20240328,091700,19177580,9490,9490,9490,9490,1
|
|
20240328,091600,19168090,9490,9510,9510,9490,3
|
|
20240328,091500,19139600,9480,9530,9530,9480,1196
|
|
20240328,091400,7751520,9530,9530,9530,9530,0
|
|
20240328,091300,7751520,9530,9530,9530,9530,0
|
|
20240328,091200,7751520,9530,9590,9590,9480,26
|
|
20240328,091100,7504550,9600,9600,9600,9600,0
|
|
20240328,091000,7504550,9600,9600,9600,9600,0
|
|
20240328,090900,7504550,9600,9600,9600,9600,0
|
|
20240328,090800,7504550,9600,9600,9600,9600,0
|
|
20240328,090700,7504550,9600,9600,9600,9600,0
|
|
20240328,090600,7504550,9600,9470,9600,9470,44
|
|
20240328,090500,7087520,9470,9470,9470,9470,0
|
|
20240328,090400,7087520,9470,9470,9470,9470,0
|
|
20240328,090300,7087520,9470,9470,9470,9470,1
|
|
20240328,090200,7078050,9450,9450,9450,9450,0
|
|
20240328,090100,7078050,9450,9450,9450,9450,0
|
|
20240328,090000,7078050,9450,9450,9450,9450,749
|