639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,193600,537888430,7060,7060,7060,7060,3196
|
|
20240329,193500,537888430,7060,7060,7060,7060,0
|
|
20240329,193400,537888430,7060,7060,7060,7060,0
|
|
20240329,193300,537888430,7060,7060,7060,7060,0
|
|
20240329,193200,537888430,7060,7060,7060,7060,0
|
|
20240329,193100,537888430,7060,7060,7060,7060,0
|
|
20240329,193000,537888430,7060,7060,7060,7060,0
|
|
20240329,192900,537888430,7060,7060,7060,7060,0
|
|
20240329,192800,537888430,7060,7060,7060,7060,0
|
|
20240329,192700,537888430,7060,7060,7060,7060,0
|
|
20240329,192600,537888430,7060,7060,7060,7060,0
|
|
20240329,192500,537888430,7060,7060,7060,7060,0
|
|
20240329,192400,537888430,7060,7060,7060,7060,0
|
|
20240329,192300,537888430,7060,7060,7060,7060,0
|
|
20240329,192200,537888430,7060,7060,7060,7060,0
|
|
20240329,192100,537888430,7060,7060,7060,7060,0
|
|
20240329,192000,537888430,7060,7060,7060,7060,0
|
|
20240329,191900,537888430,7060,7060,7060,7060,0
|
|
20240329,191800,537888430,7060,7060,7060,7060,0
|
|
20240329,191700,537888430,7060,7060,7060,7060,0
|
|
20240329,191600,537888430,7060,7060,7060,7060,0
|
|
20240329,191500,537888430,7060,7060,7060,7060,0
|
|
20240329,191400,537888430,7060,7060,7060,7060,0
|
|
20240329,191300,537888430,7060,7060,7060,7060,0
|
|
20240329,191200,537888430,7060,7060,7060,7060,0
|
|
20240329,191100,537888430,7060,7060,7060,7060,0
|
|
20240329,191000,537888430,7060,7060,7060,7060,0
|
|
20240329,190900,537888430,7060,7060,7060,7060,0
|
|
20240329,190800,537888430,7060,7060,7060,7060,0
|
|
20240329,190700,537888430,7060,7060,7060,7060,0
|
|
20240329,190600,537888430,7060,7060,7060,7060,3196
|
|
20240329,190500,537888430,7060,7060,7060,7060,0
|
|
20240329,190400,537888430,7060,7060,7060,7060,0
|
|
20240329,190300,537888430,7060,7060,7060,7060,0
|
|
20240329,190200,537888430,7060,7060,7060,7060,0
|
|
20240329,190100,537888430,7060,7060,7060,7060,0
|
|
20240329,190000,537888430,7060,7060,7060,7060,0
|
|
20240329,185900,537888430,7060,7060,7060,7060,0
|
|
20240329,185800,537888430,7060,7060,7060,7060,0
|
|
20240329,185700,537888430,7060,7060,7060,7060,0
|
|
20240329,185600,537888430,7060,7060,7060,7060,0
|
|
20240329,185500,537888430,7060,7060,7060,7060,0
|
|
20240329,185400,537888430,7060,7060,7060,7060,0
|
|
20240329,185300,537888430,7060,7060,7060,7060,0
|
|
20240329,185200,537888430,7060,7060,7060,7060,0
|
|
20240329,185100,537888430,7060,7060,7060,7060,0
|
|
20240329,185000,537888430,7060,7060,7060,7060,0
|
|
20240329,184900,537888430,7060,7060,7060,7060,0
|
|
20240329,184800,537888430,7060,7060,7060,7060,0
|
|
20240329,184700,537888430,7060,7060,7060,7060,0
|
|
20240329,184600,537888430,7060,7060,7060,7060,0
|
|
20240329,184500,537888430,7060,7060,7060,7060,0
|
|
20240329,184400,537888430,7060,7060,7060,7060,0
|
|
20240329,184300,537888430,7060,7060,7060,7060,0
|
|
20240329,184200,537888430,7060,7060,7060,7060,0
|
|
20240329,184100,537888430,7060,7060,7060,7060,0
|
|
20240329,184000,537888430,7060,7060,7060,7060,0
|
|
20240329,183900,537888430,7060,7060,7060,7060,0
|
|
20240329,183800,537888430,7060,7060,7060,7060,0
|
|
20240329,183700,537888430,7060,7060,7060,7060,0
|
|
20240329,183600,537888430,7060,7060,7060,7060,3196
|
|
20240329,183500,537888430,7060,7060,7060,7060,0
|
|
20240329,183400,537888430,7060,7060,7060,7060,0
|
|
20240329,183300,537888430,7060,7060,7060,7060,0
|
|
20240329,183200,537888430,7060,7060,7060,7060,0
|
|
20240329,183100,537888430,7060,7060,7060,7060,0
|
|
20240329,183000,537888430,7060,7060,7060,7060,0
|
|
20240329,182900,537888430,7060,7060,7060,7060,0
|
|
20240329,182800,537888430,7060,7060,7060,7060,0
|
|
20240329,182700,537888430,7060,7060,7060,7060,0
|
|
20240329,182600,537888430,7060,7060,7060,7060,0
|
|
20240329,182500,537888430,7060,7060,7060,7060,0
|
|
20240329,182400,537888430,7060,7060,7060,7060,0
|
|
20240329,182300,537888430,7060,7060,7060,7060,0
|
|
20240329,182200,537888430,7060,7060,7060,7060,0
|
|
20240329,182100,537888430,7060,7060,7060,7060,0
|
|
20240329,182000,537888430,7060,7060,7060,7060,0
|
|
20240329,181900,537888430,7060,7060,7060,7060,0
|
|
20240329,181800,537888430,7060,7060,7060,7060,0
|
|
20240329,181700,537888430,7060,7060,7060,7060,0
|
|
20240329,181600,537888430,7060,7060,7060,7060,0
|
|
20240329,181500,537888430,7060,7060,7060,7060,0
|
|
20240329,181400,537888430,7060,7060,7060,7060,0
|
|
20240329,181300,537888430,7060,7060,7060,7060,0
|
|
20240329,181200,537888430,7060,7060,7060,7060,0
|
|
20240329,181100,537888430,7060,7060,7060,7060,0
|
|
20240329,181000,537888430,7060,7060,7060,7060,0
|
|
20240329,180900,537888430,7060,7060,7060,7060,0
|
|
20240329,180800,537888430,7060,7060,7060,7060,0
|
|
20240329,180700,537888430,7060,7060,7060,7060,0
|
|
20240329,180600,537888430,7060,7060,7060,7060,3196
|
|
20240329,180500,537888430,7060,7060,7060,7060,0
|
|
20240329,180400,537888430,7060,7060,7060,7060,0
|
|
20240329,180300,537888430,7060,7060,7060,7060,0
|
|
20240329,180200,537888430,7060,7060,7060,7060,0
|
|
20240329,180100,537888430,7060,7060,7060,7060,0
|
|
20240329,180000,537888430,7060,7060,7060,7060,0
|
|
20240329,175900,537888430,7060,7060,7060,7060,0
|
|
20240329,175800,537888430,7060,7060,7060,7060,0
|
|
20240329,175700,537888430,7060,7060,7060,7060,0
|
|
20240329,175600,537888430,7060,7060,7060,7060,0
|
|
20240329,175500,537888430,7060,7060,7060,7060,0
|
|
20240329,175400,537888430,7060,7060,7060,7060,0
|
|
20240329,175300,537888430,7060,7060,7060,7060,0
|
|
20240329,175200,537888430,7060,7060,7060,7060,0
|
|
20240329,175100,537888430,7060,7060,7060,7060,0
|
|
20240329,175000,537888430,7060,7060,7060,7060,0
|
|
20240329,174900,537888430,7060,7060,7060,7060,0
|
|
20240329,174800,537888430,7060,7060,7060,7060,0
|
|
20240329,174700,537888430,7060,7060,7060,7060,0
|
|
20240329,174600,537888430,7060,7060,7060,7060,0
|
|
20240329,174500,537888430,7060,7060,7060,7060,0
|
|
20240329,174400,537888430,7060,7060,7060,7060,0
|
|
20240329,174300,537888430,7060,7060,7060,7060,0
|
|
20240329,174200,537888430,7060,7060,7060,7060,0
|
|
20240329,174100,537888430,7060,7060,7060,7060,0
|
|
20240329,174000,537888430,7060,7060,7060,7060,0
|
|
20240329,173900,537888430,7060,7060,7060,7060,0
|
|
20240329,173800,537888430,7060,7060,7060,7060,0
|
|
20240329,173700,537888430,7060,7060,7060,7060,0
|
|
20240329,173600,537888430,7060,7060,7060,7060,3196
|
|
20240329,173500,537888430,7060,7060,7060,7060,0
|
|
20240329,173400,537888430,7060,7060,7060,7060,0
|
|
20240329,173300,537888430,7060,7060,7060,7060,0
|
|
20240329,173200,537888430,7060,7060,7060,7060,0
|
|
20240329,173100,537888430,7060,7060,7060,7060,0
|
|
20240329,173000,537888430,7060,7060,7060,7060,0
|
|
20240329,172900,537888430,7060,7060,7060,7060,0
|
|
20240329,172800,537888430,7060,7060,7060,7060,0
|
|
20240329,172700,537888430,7060,7060,7060,7060,0
|
|
20240329,172600,537888430,7060,7060,7060,7060,0
|
|
20240329,172500,537888430,7060,7060,7060,7060,0
|
|
20240329,172400,537888430,7060,7060,7060,7060,0
|
|
20240329,172300,537888430,7060,7060,7060,7060,0
|
|
20240329,172200,537888430,7060,7060,7060,7060,0
|
|
20240329,172100,537888430,7060,7060,7060,7060,0
|
|
20240329,172000,537888430,7060,7060,7060,7060,0
|
|
20240329,171900,537888430,7060,7060,7060,7060,0
|
|
20240329,171800,537888430,7060,7060,7060,7060,0
|
|
20240329,171700,537888430,7060,7060,7060,7060,0
|
|
20240329,171600,537888430,7060,7060,7060,7060,0
|
|
20240329,171500,537888430,7060,7060,7060,7060,0
|
|
20240329,171400,537888430,7060,7060,7060,7060,0
|
|
20240329,171300,537888430,7060,7060,7060,7060,0
|
|
20240329,171200,537888430,7060,7060,7060,7060,0
|
|
20240329,171100,537888430,7060,7060,7060,7060,0
|
|
20240329,171000,537888430,7060,7060,7060,7060,0
|
|
20240329,170900,537888430,7060,7060,7060,7060,0
|
|
20240329,170800,537888430,7060,7060,7060,7060,0
|
|
20240329,170700,537888430,7060,7060,7060,7060,0
|
|
20240329,170600,537888430,7060,7060,7060,7060,3196
|
|
20240329,170500,537888430,7060,7060,7060,7060,0
|
|
20240329,170400,537888430,7060,7060,7060,7060,0
|
|
20240329,170300,537888430,7060,7060,7060,7060,0
|
|
20240329,170200,537888430,7060,7060,7060,7060,0
|
|
20240329,170100,537888430,7060,7060,7060,7060,0
|
|
20240329,170000,537888430,7060,7060,7060,7060,0
|
|
20240329,165900,537888430,7060,7060,7060,7060,0
|
|
20240329,165800,537888430,7060,7060,7060,7060,0
|
|
20240329,165700,537888430,7060,7060,7060,7060,0
|
|
20240329,165600,537888430,7060,7060,7060,7060,0
|
|
20240329,165500,537888430,7060,7060,7060,7060,0
|
|
20240329,165400,537888430,7060,7060,7060,7060,0
|
|
20240329,165300,537888430,7060,7060,7060,7060,0
|
|
20240329,165200,537888430,7060,7060,7060,7060,0
|
|
20240329,165100,537888430,7060,7060,7060,7060,0
|
|
20240329,165000,537888430,7060,7060,7060,7060,0
|
|
20240329,164900,537888430,7060,7060,7060,7060,0
|
|
20240329,164800,537888430,7060,7060,7060,7060,0
|
|
20240329,164700,537888430,7060,7060,7060,7060,0
|
|
20240329,164600,537888430,7060,7060,7060,7060,0
|
|
20240329,164500,537888430,7060,7060,7060,7060,0
|
|
20240329,164400,537888430,7060,7060,7060,7060,0
|
|
20240329,164300,537888430,7060,7060,7060,7060,0
|
|
20240329,164200,537888430,7060,7060,7060,7060,0
|
|
20240329,164100,537888430,7060,7060,7060,7060,0
|
|
20240329,164000,537888430,7060,7060,7060,7060,0
|
|
20240329,163900,537888430,7060,7060,7060,7060,0
|
|
20240329,163800,537888430,7060,7060,7060,7060,0
|
|
20240329,163700,537888430,7060,7060,7060,7060,0
|
|
20240329,163600,537888430,7060,7060,7060,7060,3196
|
|
20240329,163500,537888430,7060,7060,7060,7060,0
|
|
20240329,163400,537888430,7060,7060,7060,7060,0
|
|
20240329,163300,537888430,7060,7060,7060,7060,0
|
|
20240329,163200,537888430,7060,7060,7060,7060,0
|
|
20240329,163100,537888430,7060,7060,7060,7060,0
|
|
20240329,163000,537888430,7060,7060,7060,7060,0
|
|
20240329,162900,537888430,7060,7060,7060,7060,0
|
|
20240329,162800,537888430,7060,7060,7060,7060,0
|
|
20240329,162700,537888430,7060,7060,7060,7060,0
|
|
20240329,162600,537888430,7060,7060,7060,7060,0
|
|
20240329,162500,537888430,7060,7060,7060,7060,0
|
|
20240329,162400,537888430,7060,7060,7060,7060,0
|
|
20240329,162300,537888430,7060,7060,7060,7060,0
|
|
20240329,162200,537888430,7060,7060,7060,7060,0
|
|
20240329,162100,537888430,7060,7060,7060,7060,0
|
|
20240329,162000,537888430,7060,7060,7060,7060,0
|
|
20240329,161900,537888430,7060,7060,7060,7060,0
|
|
20240329,161800,537888430,7060,7060,7060,7060,0
|
|
20240329,161700,537888430,7060,7060,7060,7060,0
|
|
20240329,161600,537888430,7060,7060,7060,7060,0
|
|
20240329,161500,537888430,7060,7060,7060,7060,0
|
|
20240329,161400,537888430,7060,7060,7060,7060,0
|
|
20240329,161300,537888430,7060,7060,7060,7060,0
|
|
20240329,161200,537888430,7060,7060,7060,7060,0
|
|
20240329,161100,537888430,7060,7060,7060,7060,0
|
|
20240329,161000,537888430,7060,7060,7060,7060,0
|
|
20240329,160900,537888430,7060,7060,7060,7060,0
|
|
20240329,160800,537888430,7060,7060,7060,7060,0
|
|
20240329,160700,537888430,7060,7060,7060,7060,0
|
|
20240329,160600,537888430,7060,7060,7060,7060,3196
|
|
20240329,160500,537888430,7060,7060,7060,7060,0
|
|
20240329,160400,537888430,7060,7060,7060,7060,0
|
|
20240329,160300,537888430,7060,7060,7060,7060,0
|
|
20240329,160200,537888430,7060,7060,7060,7060,0
|
|
20240329,160100,537888430,7060,7060,7060,7060,0
|
|
20240329,160000,537888430,7060,7060,7060,7060,0
|
|
20240329,155900,537888430,7060,7060,7060,7060,0
|
|
20240329,155800,537888430,7060,7060,7060,7060,0
|
|
20240329,155700,537888430,7060,7060,7060,7060,0
|
|
20240329,155600,537888430,7060,7060,7060,7060,0
|
|
20240329,155500,537888430,7060,7060,7060,7060,0
|
|
20240329,155400,537888430,7060,7060,7060,7060,0
|
|
20240329,155300,537888430,7060,7060,7060,7060,0
|
|
20240329,155200,537888430,7060,7060,7060,7060,0
|
|
20240329,155100,537888430,7060,7060,7060,7060,0
|
|
20240329,155000,537888430,7060,7060,7060,7060,0
|
|
20240329,154900,537888430,7060,7060,7060,7060,0
|
|
20240329,154800,537888430,7060,7060,7060,7060,0
|
|
20240329,154700,537888430,7060,7060,7060,7060,0
|
|
20240329,154600,537888430,7060,7060,7060,7060,0
|
|
20240329,154500,537888430,7060,7060,7060,7060,0
|
|
20240329,154400,537888430,7060,7060,7060,7060,0
|
|
20240329,154300,537888430,7060,7060,7060,7060,0
|
|
20240329,154200,537888430,7060,7060,7060,7060,0
|
|
20240329,154100,537888430,7060,7060,7060,7060,0
|
|
20240329,154000,537888430,7060,7060,7060,7060,0
|
|
20240329,153900,537888430,7060,7060,7060,7060,0
|
|
20240329,153800,537888430,7060,7060,7060,7060,0
|
|
20240329,153700,537888430,7060,7060,7060,7060,0
|
|
20240329,153600,537888430,7060,7060,7060,7060,3196
|
|
20240329,153500,537888430,7060,7060,7060,7060,0
|
|
20240329,153400,537888430,7060,7060,7060,7060,0
|
|
20240329,153300,537888430,7060,7060,7060,7060,0
|
|
20240329,153200,537888430,7060,7060,7060,7060,0
|
|
20240329,153100,537888430,7060,7060,7060,7060,0
|
|
20240329,153000,537888430,7060,7060,7060,7060,3196
|
|
20240329,152900,515324670,7070,7070,7070,7070,0
|
|
20240329,152800,515324670,7070,7070,7070,7070,0
|
|
20240329,152700,515324670,7070,7070,7070,7070,0
|
|
20240329,152600,515324670,7070,7070,7070,7070,0
|
|
20240329,152500,515324670,7070,7070,7070,7070,0
|
|
20240329,152400,515324670,7070,7070,7070,7070,0
|
|
20240329,152300,515324670,7070,7070,7070,7070,0
|
|
20240329,152200,515324670,7070,7070,7070,7070,0
|
|
20240329,152100,515324670,7070,7070,7070,7070,0
|
|
20240329,152000,515324670,7070,7070,7070,7070,0
|
|
20240329,151900,515324670,7070,7080,7090,7070,1574
|
|
20240329,151800,504194900,7080,7080,7080,7070,114
|
|
20240329,151700,503387790,7070,7080,7080,7070,43
|
|
20240329,151600,503083410,7080,7080,7080,7080,83
|
|
20240329,151500,502495770,7080,7080,7080,7080,10
|
|
20240329,151400,502424970,7090,7090,7090,7090,0
|
|
20240329,151300,502424970,7090,7080,7090,7080,620
|
|
20240329,151200,498035330,7080,7080,7080,7080,122
|
|
20240329,151100,497171570,7070,7070,7070,7070,147
|
|
20240329,151000,496132280,7080,7070,7080,7070,1351
|
|
20240329,150900,486580700,7080,7080,7080,7080,2
|
|
20240329,150800,486566540,7070,7070,7070,7070,1
|
|
20240329,150700,486559470,7070,7070,7070,7070,1195
|
|
20240329,150600,478110820,7070,7090,7090,7070,72
|
|
20240329,150500,477601730,7090,7090,7090,7090,0
|
|
20240329,150400,477601730,7090,7090,7090,7080,184
|
|
20240329,150300,476298990,7080,7080,7090,7080,593
|
|
20240329,150200,472100510,7080,7080,7080,7080,100
|
|
20240329,150100,471392510,7090,7090,7090,7090,100
|
|
20240329,150000,470683510,7090,7090,7090,7090,0
|
|
20240329,145900,470683510,7090,7090,7090,7090,141
|
|
20240329,145800,469683820,7090,7090,7090,7090,0
|
|
20240329,145700,469683820,7090,7090,7090,7090,0
|
|
20240329,145600,469683820,7090,7090,7090,7090,0
|
|
20240329,145500,469683820,7090,7090,7090,7090,2
|
|
20240329,145400,469669640,7100,7100,7100,7100,0
|
|
20240329,145300,469669640,7100,7090,7100,7090,21
|
|
20240329,145200,469520740,7090,7090,7090,7090,4
|
|
20240329,145100,469492380,7090,7090,7090,7090,0
|
|
20240329,145000,469492380,7090,7090,7090,7090,0
|
|
20240329,144900,469492380,7090,7080,7090,7080,1018
|
|
20240329,144800,462284760,7090,7090,7090,7090,15
|
|
20240329,144700,462178410,7080,7080,7080,7080,50
|
|
20240329,144600,461824410,7090,7090,7090,7090,1
|
|
20240329,144500,461817320,7090,7090,7090,7090,0
|
|
20240329,144400,461817320,7090,7090,7090,7090,1
|
|
20240329,144300,461810230,7080,7090,7090,7080,602
|
|
20240329,144200,457547870,7090,7090,7090,7090,567
|
|
20240329,144100,453527840,7100,7100,7100,7100,0
|
|
20240329,144000,453527840,7100,7100,7100,7100,0
|
|
20240329,143900,453527840,7100,7100,7100,7100,0
|
|
20240329,143800,453527840,7100,7100,7100,7100,0
|
|
20240329,143700,453527840,7100,7100,7100,7100,5
|
|
20240329,143600,453492340,7110,7110,7110,7110,21
|
|
20240329,143500,453343030,7110,7110,7110,7110,40
|
|
20240329,143400,453058630,7110,7090,7110,7090,670
|
|
20240329,143300,448299750,7090,7090,7090,7090,106
|
|
20240329,143200,447548210,7090,7090,7090,7090,1
|
|
20240329,143100,447541120,7090,7080,7090,7080,284
|
|
20240329,143000,445527570,7090,7090,7090,7090,100
|
|
20240329,142900,444818570,7080,7080,7080,7080,0
|
|
20240329,142800,444818570,7080,7080,7080,7080,0
|
|
20240329,142700,444818570,7080,7080,7080,7080,500
|
|
20240329,142600,441278570,7100,7080,7100,7080,101
|
|
20240329,142500,440563470,7100,7090,7100,7090,5
|
|
20240329,142400,440528010,7090,7090,7090,7090,957
|
|
20240329,142300,433742880,7100,7100,7100,7100,0
|
|
20240329,142200,433742880,7100,7100,7100,7100,8
|
|
20240329,142100,433686080,7100,7100,7100,7100,353
|
|
20240329,142000,431179780,7100,7100,7100,7100,1
|
|
20240329,141900,431172680,7100,7100,7100,7100,500
|
|
20240329,141800,427622680,7100,7100,7100,7100,23
|
|
20240329,141700,427459380,7100,7100,7100,7100,0
|
|
20240329,141600,427459380,7100,7100,7100,7100,500
|
|
20240329,141500,423909380,7100,7100,7100,7100,40
|
|
20240329,141400,423625380,7100,7100,7100,7100,1
|
|
20240329,141300,423618280,7080,7090,7090,7080,49
|
|
20240329,141200,423270960,7090,7090,7090,7090,0
|
|
20240329,141100,423270960,7090,7090,7090,7090,20
|
|
20240329,141000,423129160,7090,7090,7090,7090,0
|
|
20240329,140900,423129160,7090,7090,7090,7090,137
|
|
20240329,140800,422157830,7090,7100,7100,7090,189
|
|
20240329,140700,420816430,7100,7100,7100,7100,0
|
|
20240329,140600,420816430,7100,7100,7100,7100,120
|
|
20240329,140500,419964430,7100,7100,7100,7100,0
|
|
20240329,140400,419964430,7100,7090,7100,7090,1030
|
|
20240329,140300,412656580,7100,7100,7100,7100,0
|
|
20240329,140200,412656580,7100,7100,7100,7100,0
|
|
20240329,140100,412656580,7100,7100,7100,7100,0
|
|
20240329,140000,412656580,7100,7100,7100,7100,0
|
|
20240329,135900,412656580,7100,7100,7100,7100,0
|
|
20240329,135800,412656580,7100,7100,7100,7100,5
|
|
20240329,135700,412621080,7100,7100,7100,7100,0
|
|
20240329,135600,412621080,7100,7100,7100,7100,252
|
|
20240329,135500,410831880,7100,7100,7100,7100,1
|
|
20240329,135400,410824780,7110,7110,7110,7110,141
|
|
20240329,135300,409822270,7100,7100,7100,7100,0
|
|
20240329,135200,409822270,7100,7100,7100,7100,70
|
|
20240329,135100,409325270,7100,7100,7100,7100,140
|
|
20240329,135000,408331270,7100,7100,7100,7100,101
|
|
20240329,134900,407614170,7100,7100,7100,7100,100
|
|
20240329,134800,406904170,7100,7100,7100,7100,0
|
|
20240329,134700,406904170,7100,7100,7100,7100,100
|
|
20240329,134600,406194170,7090,7090,7090,7090,0
|
|
20240329,134500,406194170,7090,7090,7090,7090,0
|
|
20240329,134400,406194170,7090,7090,7090,7090,49
|
|
20240329,134300,405846760,7100,7100,7100,7100,0
|
|
20240329,134200,405846760,7100,7100,7100,7100,400
|
|
20240329,134100,403006760,7100,7100,7100,7100,0
|
|
20240329,134000,403006760,7100,7100,7100,7100,5
|
|
20240329,133900,402971260,7100,7100,7100,7100,100
|
|
20240329,133800,402261260,7100,7100,7100,7100,100
|
|
20240329,133700,401551260,7100,7100,7100,7090,211
|
|
20240329,133600,400053530,7100,7110,7110,7100,22
|
|
20240329,133500,399897250,7110,7110,7110,7110,2
|
|
20240329,133400,399883030,7130,7130,7130,7130,0
|
|
20240329,133300,399883030,7130,7130,7130,7130,0
|
|
20240329,133200,399883030,7130,7130,7130,7130,0
|
|
20240329,133100,399883030,7130,7130,7130,7130,0
|
|
20240329,133000,399883030,7130,7130,7130,7130,0
|
|
20240329,132900,399883030,7130,7130,7130,7130,0
|
|
20240329,132800,399883030,7130,7130,7130,7130,0
|
|
20240329,132700,399883030,7130,7110,7130,7110,1452
|
|
20240329,132600,389552780,7110,7110,7110,7110,1
|
|
20240329,132500,389545670,7100,7100,7100,7100,0
|
|
20240329,132400,389545670,7100,7100,7100,7100,70
|
|
20240329,132300,389048670,7100,7100,7100,7100,200
|
|
20240329,132200,387628670,7110,7110,7110,7110,0
|
|
20240329,132100,387628670,7110,7110,7110,7110,0
|
|
20240329,132000,387628670,7110,7110,7110,7110,1
|
|
20240329,131900,387621560,7110,7110,7110,7110,0
|
|
20240329,131800,387621560,7110,7110,7110,7110,0
|
|
20240329,131700,387621560,7110,7100,7110,7100,2
|
|
20240329,131600,387607350,7100,7090,7100,7090,2
|
|
20240329,131500,387593160,7100,7100,7100,7100,2
|
|
20240329,131400,387578960,7100,7100,7100,7100,1
|
|
20240329,131300,387571860,7110,7110,7110,7110,1
|
|
20240329,131200,387564750,7090,7090,7090,7090,0
|
|
20240329,131100,387564750,7090,7090,7090,7090,0
|
|
20240329,131000,387564750,7090,7090,7090,7090,0
|
|
20240329,130900,387564750,7090,7090,7090,7090,0
|
|
20240329,130800,387564750,7090,7090,7090,7090,40
|
|
20240329,130700,387281150,7110,7110,7110,7110,0
|
|
20240329,130600,387281150,7110,7110,7110,7110,320
|
|
20240329,130500,385005950,7110,7110,7110,7110,523
|
|
20240329,130400,381287420,7100,7100,7100,7100,0
|
|
20240329,130300,381287420,7100,7100,7100,7100,2
|
|
20240329,130200,381273220,7110,7110,7110,7110,0
|
|
20240329,130100,381273220,7110,7110,7110,7110,0
|
|
20240329,130000,381273220,7110,7110,7110,7110,0
|
|
20240329,125900,381273220,7110,7110,7110,7110,0
|
|
20240329,125800,381273220,7110,7110,7110,7110,0
|
|
20240329,125700,381273220,7110,7110,7110,7110,0
|
|
20240329,125600,381273220,7110,7110,7110,7110,0
|
|
20240329,125500,381273220,7110,7110,7110,7110,0
|
|
20240329,125400,381273220,7110,7110,7110,7110,0
|
|
20240329,125300,381273220,7110,7110,7110,7110,70
|
|
20240329,125200,380775520,7110,7110,7110,7110,0
|
|
20240329,125100,380775520,7110,7110,7110,7110,0
|
|
20240329,125000,380775520,7110,7100,7110,7100,16
|
|
20240329,124900,380661910,7100,7100,7100,7100,5
|
|
20240329,124800,380626410,7110,7110,7110,7110,0
|
|
20240329,124700,380626410,7110,7110,7110,7110,641
|
|
20240329,124600,376068900,7110,7110,7110,7110,0
|
|
20240329,124500,376068900,7110,7110,7110,7110,0
|
|
20240329,124400,376068900,7110,7110,7110,7110,0
|
|
20240329,124300,376068900,7110,7110,7110,7110,0
|
|
20240329,124200,376068900,7110,7110,7110,7110,1
|
|
20240329,124100,376061790,7100,7100,7100,7100,2
|
|
20240329,124000,376047590,7110,7110,7110,7110,0
|
|
20240329,123900,376047590,7110,7110,7110,7110,0
|
|
20240329,123800,376047590,7110,7110,7110,7110,0
|
|
20240329,123700,376047590,7110,7110,7110,7110,0
|
|
20240329,123600,376047590,7110,7090,7110,7080,2801
|
|
20240329,123500,356199480,7080,7080,7080,7080,0
|
|
20240329,123400,356199480,7080,7090,7090,7080,513
|
|
20240329,123300,352563310,7090,7090,7090,7090,1000
|
|
20240329,123200,345473310,7090,7090,7090,7090,100
|
|
20240329,123100,344764310,7110,7110,7110,7110,0
|
|
20240329,123000,344764310,7110,7110,7110,7110,15
|
|
20240329,122900,344657660,7110,7110,7110,7110,0
|
|
20240329,122800,344657660,7110,7110,7110,7110,0
|
|
20240329,122700,344657660,7110,7110,7110,7110,0
|
|
20240329,122600,344657660,7110,7110,7110,7110,0
|
|
20240329,122500,344657660,7110,7110,7110,7110,0
|
|
20240329,122400,344657660,7110,7100,7110,7100,210
|
|
20240329,122300,343166650,7080,7080,7080,7080,0
|
|
20240329,122200,343166650,7080,7080,7080,7080,0
|
|
20240329,122100,343166650,7080,7080,7080,7080,0
|
|
20240329,122000,343166650,7080,7080,7080,7080,30
|
|
20240329,121900,342954250,7080,7080,7080,7080,10
|
|
20240329,121800,342883450,7080,7080,7080,7080,55
|
|
20240329,121700,342494050,7080,7090,7090,7080,644
|
|
20240329,121600,337934480,7100,7100,7100,7100,0
|
|
20240329,121500,337934480,7100,7100,7100,7100,0
|
|
20240329,121400,337934480,7100,7090,7100,7090,203
|
|
20240329,121300,336495160,7090,7090,7090,7090,0
|
|
20240329,121200,336495160,7090,7090,7090,7090,0
|
|
20240329,121100,336495160,7090,7090,7090,7090,84
|
|
20240329,121000,335899600,7090,7090,7090,7090,25
|
|
20240329,120900,335722350,7110,7110,7110,7110,0
|
|
20240329,120800,335722350,7110,7110,7110,7110,0
|
|
20240329,120700,335722350,7110,7110,7110,7110,0
|
|
20240329,120600,335722350,7110,7110,7110,7110,1
|
|
20240329,120500,335715240,7110,7110,7110,7110,0
|
|
20240329,120400,335715240,7110,7110,7110,7110,0
|
|
20240329,120300,335715240,7110,7090,7110,7090,2
|
|
20240329,120200,335701040,7090,7090,7090,7090,0
|
|
20240329,120100,335701040,7090,7090,7090,7090,0
|
|
20240329,120000,335701040,7090,7090,7090,7090,0
|
|
20240329,115900,335701040,7090,7090,7090,7090,20
|
|
20240329,115800,335559240,7090,7090,7090,7090,0
|
|
20240329,115700,335559240,7090,7090,7090,7090,0
|
|
20240329,115600,335559240,7090,7090,7090,7090,462
|
|
20240329,115500,332283660,7120,7120,7120,7120,0
|
|
20240329,115400,332283660,7120,7120,7120,7120,5
|
|
20240329,115300,332248060,7120,7120,7120,7120,0
|
|
20240329,115200,332248060,7120,7120,7120,7120,0
|
|
20240329,115100,332248060,7120,7120,7120,7120,0
|
|
20240329,115000,332248060,7120,7120,7120,7120,0
|
|
20240329,114900,332248060,7120,7120,7120,7120,0
|
|
20240329,114800,332248060,7120,7120,7120,7120,0
|
|
20240329,114700,332248060,7120,7120,7120,7120,0
|
|
20240329,114600,332248060,7120,7120,7120,7120,0
|
|
20240329,114500,332248060,7120,7120,7120,7080,504
|
|
20240329,114400,328679610,7110,7090,7110,7090,1915
|
|
20240329,114300,315089580,7100,7100,7100,7100,800
|
|
20240329,114200,309409580,7100,7100,7100,7100,0
|
|
20240329,114100,309409580,7100,7100,7100,7100,0
|
|
20240329,114000,309409580,7100,7100,7100,7100,57
|
|
20240329,113900,309004880,7100,7100,7100,7100,0
|
|
20240329,113800,309004880,7100,7100,7100,7100,0
|
|
20240329,113700,309004880,7100,7100,7100,7100,116
|
|
20240329,113600,308181280,7090,7090,7090,7090,0
|
|
20240329,113500,308181280,7090,7090,7090,7090,0
|
|
20240329,113400,308181280,7090,7090,7090,7090,0
|
|
20240329,113300,308181280,7090,7090,7090,7090,25
|
|
20240329,113200,308004030,7090,7090,7090,7090,0
|
|
20240329,113100,308004030,7090,7090,7090,7090,0
|
|
20240329,113000,308004030,7090,7090,7110,7090,1152
|
|
20240329,112900,299835490,7090,7090,7090,7090,0
|
|
20240329,112800,299835490,7090,7090,7090,7090,42
|
|
20240329,112700,299537710,7110,7110,7110,7110,0
|
|
20240329,112600,299537710,7110,7110,7110,7110,0
|
|
20240329,112500,299537710,7110,7110,7110,7110,0
|
|
20240329,112400,299537710,7110,7110,7110,7110,0
|
|
20240329,112300,299537710,7110,7110,7110,7110,0
|
|
20240329,112200,299537710,7110,7110,7110,7110,0
|
|
20240329,112100,299537710,7110,7110,7110,7110,0
|
|
20240329,112000,299537710,7110,7110,7110,7110,0
|
|
20240329,111900,299537710,7110,7110,7110,7110,0
|
|
20240329,111800,299537710,7110,7110,7110,7110,0
|
|
20240329,111700,299537710,7110,7110,7110,7110,0
|
|
20240329,111600,299537710,7110,7110,7110,7110,20
|
|
20240329,111500,299395510,7110,7110,7110,7110,2
|
|
20240329,111400,299381290,7090,7090,7120,7090,84
|
|
20240329,111300,298784030,7090,7090,7090,7090,0
|
|
20240329,111200,298784030,7090,7090,7090,7090,0
|
|
20240329,111100,298784030,7090,7090,7090,7090,202
|
|
20240329,111000,297351850,7090,7090,7090,7090,0
|
|
20240329,110900,297351850,7090,7090,7090,7090,0
|
|
20240329,110800,297351850,7090,7090,7090,7090,0
|
|
20240329,110700,297351850,7090,7090,7090,7090,262
|
|
20240329,110600,295494270,7130,7130,7130,7130,11
|
|
20240329,110500,295415840,7130,7130,7130,7130,0
|
|
20240329,110400,295415840,7130,7130,7130,7130,0
|
|
20240329,110300,295415840,7130,7130,7130,7130,0
|
|
20240329,110200,295415840,7130,7130,7130,7130,1
|
|
20240329,110100,295408710,7080,7130,7130,7080,49
|
|
20240329,110000,295061540,7080,7080,7080,7080,0
|
|
20240329,105900,295061540,7080,7080,7080,7080,0
|
|
20240329,105800,295061540,7080,7080,7080,7080,0
|
|
20240329,105700,295061540,7080,7110,7110,7080,146
|
|
20240329,105600,294027690,7080,7110,7110,7080,141
|
|
20240329,105500,293028880,7080,7100,7100,7080,70
|
|
20240329,105400,292532710,7110,7110,7110,7110,0
|
|
20240329,105300,292532710,7110,7120,7120,7110,178
|
|
20240329,105200,291265990,7120,7120,7120,7120,0
|
|
20240329,105100,291265990,7120,7120,7120,7120,3
|
|
20240329,105000,291244630,7130,7130,7130,7130,229
|
|
20240329,104900,289611860,7130,7130,7130,7130,0
|
|
20240329,104800,289611860,7130,7130,7130,7130,620
|
|
20240329,104700,285191260,7120,7120,7120,7120,0
|
|
20240329,104600,285191260,7120,7120,7120,7120,0
|
|
20240329,104500,285191260,7120,7120,7120,7120,0
|
|
20240329,104400,285191260,7120,7120,7120,7120,0
|
|
20240329,104300,285191260,7120,7120,7120,7120,0
|
|
20240329,104200,285191260,7120,7110,7120,7110,74
|
|
20240329,104100,284664930,7110,7110,7110,7110,150
|
|
20240329,104000,283598430,7110,7110,7110,7110,0
|
|
20240329,103900,283598430,7110,7110,7110,7110,0
|
|
20240329,103800,283598430,7110,7110,7110,7110,0
|
|
20240329,103700,283598430,7110,7110,7110,7110,0
|
|
20240329,103600,283598430,7110,7110,7110,7110,8
|
|
20240329,103500,283541550,7080,7100,7100,7080,2406
|
|
20240329,103400,266500590,7100,7100,7100,7100,1
|
|
20240329,103300,266493490,7110,7110,7110,7110,1
|
|
20240329,103200,266486380,7100,7100,7100,7100,141
|
|
20240329,103100,265485280,7110,7110,7110,7110,86
|
|
20240329,103000,264873820,7110,7120,7120,7110,101
|
|
20240329,102900,264154710,7140,7140,7140,7140,0
|
|
20240329,102800,264154710,7140,7140,7140,7140,0
|
|
20240329,102700,264154710,7140,7140,7140,7140,0
|
|
20240329,102600,264154710,7140,7140,7140,7140,0
|
|
20240329,102500,264154710,7140,7140,7140,7140,0
|
|
20240329,102400,264154710,7140,7140,7140,7140,4
|
|
20240329,102300,264126150,7140,7140,7140,7140,346
|
|
20240329,102200,261655710,7140,7140,7140,7140,0
|
|
20240329,102100,261655710,7140,7110,7140,7110,101
|
|
20240329,102000,260934600,7130,7130,7130,7130,0
|
|
20240329,101900,260934600,7130,7130,7130,7130,0
|
|
20240329,101800,260934600,7130,7130,7130,7130,413
|
|
20240329,101700,257989910,7130,7130,7130,7130,5
|
|
20240329,101600,257954260,7130,7120,7130,7120,30
|
|
20240329,101500,257740650,7120,7120,7120,7120,100
|
|
20240329,101400,257028650,7120,7120,7120,7120,41
|
|
20240329,101300,256736730,7100,7100,7100,7100,166
|
|
20240329,101200,255558130,7100,7100,7100,7100,820
|
|
20240329,101100,249736130,7090,7090,7090,7090,0
|
|
20240329,101000,249736130,7090,7090,7090,7090,20
|
|
20240329,100900,249594330,7090,7090,7090,7090,0
|
|
20240329,100800,249594330,7090,7090,7090,7090,0
|
|
20240329,100700,249594330,7090,7090,7090,7090,215
|
|
20240329,100600,248069980,7090,7090,7090,7090,0
|
|
20240329,100500,248069980,7090,7090,7090,7090,250
|
|
20240329,100400,246297480,7090,7080,7090,7080,105
|
|
20240329,100300,245554030,7090,7090,7090,7090,174
|
|
20240329,100200,244320370,7090,7090,7090,7090,18
|
|
20240329,100100,244192750,7090,7090,7090,7090,0
|
|
20240329,100000,244192750,7090,7090,7090,7090,100
|
|
20240329,095900,243483750,7090,7090,7090,7090,91
|
|
20240329,095800,242838560,7090,7080,7090,7080,62
|
|
20240329,095700,242399120,7080,7080,7080,7080,649
|
|
20240329,095600,237804200,7080,7080,7080,7080,1
|
|
20240329,095500,237797120,7080,7080,7080,7080,51
|
|
20240329,095400,237436040,7070,7070,7070,7070,488
|
|
20240329,095300,233985880,7060,7070,7070,7060,31
|
|
20240329,095200,233766910,7070,7070,7070,7070,6
|
|
20240329,095100,233724490,7050,7050,7050,7050,0
|
|
20240329,095000,233724490,7050,7050,7050,7050,10
|
|
20240329,094900,233653990,7070,7070,7070,7070,200
|
|
20240329,094800,232239990,7060,7060,7060,7060,18
|
|
20240329,094700,232112910,7060,7060,7060,7060,12
|
|
20240329,094600,232028190,7060,7060,7060,7060,170
|
|
20240329,094500,230827990,7050,7050,7050,7050,600
|
|
20240329,094400,226597990,7050,7050,7050,7050,143
|
|
20240329,094300,225589840,7040,7040,7040,7040,0
|
|
20240329,094200,225589840,7040,7050,7050,7040,871
|
|
20240329,094100,219450920,7050,7070,7070,7050,1960
|
|
20240329,094000,205626580,7080,7080,7080,7080,4
|
|
20240329,093900,205598260,7080,7080,7080,7080,0
|
|
20240329,093800,205598260,7080,7080,7080,7080,58
|
|
20240329,093700,205187620,7080,7080,7080,7080,201
|
|
20240329,093600,203764540,7080,7080,7080,7080,201
|
|
20240329,093500,202341460,7080,7080,7080,7080,201
|
|
20240329,093400,200918380,7080,7080,7080,7050,222
|
|
20240329,093300,199353170,7050,7060,7060,7050,100
|
|
20240329,093200,198648120,7080,7080,7080,7080,1
|
|
20240329,093100,198641040,7060,7060,7060,7060,129
|
|
20240329,093000,197730300,7070,7060,7100,7060,256
|
|
20240329,092900,195922890,7060,7060,7060,7060,0
|
|
20240329,092800,195922890,7060,7060,7060,7050,542
|
|
20240329,092700,192098370,7080,7070,7080,7070,246
|
|
20240329,092600,190358650,7080,7080,7080,7080,133
|
|
20240329,092500,189417010,7100,7100,7100,7100,32
|
|
20240329,092400,189189810,7100,7100,7100,7100,107
|
|
20240329,092300,188430110,7110,7090,7110,7090,1463
|
|
20240329,092200,178035200,7100,7100,7100,7100,100
|
|
20240329,092100,177325200,7090,7090,7090,7090,114
|
|
20240329,092000,176516940,7090,7090,7090,7090,4
|
|
20240329,091900,176488580,7080,7080,7080,7080,40
|
|
20240329,091800,176205380,7080,7070,7080,7070,349
|
|
20240329,091700,173736950,7070,7070,7070,7070,330
|
|
20240329,091600,171403850,7070,7070,7070,7070,1
|
|
20240329,091500,171396780,7040,7060,7060,7040,80
|
|
20240329,091400,170833330,7070,7070,7070,7070,0
|
|
20240329,091300,170833330,7070,7050,7080,7040,1922
|
|
20240329,091200,157288700,7050,7080,7080,7050,10
|
|
20240329,091100,157218080,7080,7080,7080,7080,201
|
|
20240329,091000,155795000,7080,7080,7080,7080,100
|
|
20240329,090900,155087000,7050,7040,7050,7040,81
|
|
20240329,090800,154516050,7040,7080,7090,7040,1461
|
|
20240329,090700,144221350,7040,7060,7060,7030,627
|
|
20240329,090600,139802800,7050,7090,7120,7050,4157
|
|
20240329,090500,110347300,7090,7110,7110,7090,2086
|
|
20240329,090400,95539520,7120,7120,7120,7120,50
|
|
20240329,090300,95183520,7120,7120,7120,7120,20
|
|
20240329,090200,95041120,7120,7120,7120,7120,246
|
|
20240329,090100,93289600,7180,7180,7180,7180,70
|
|
20240329,090000,92787000,7180,7170,7180,7170,12941
|