653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195000,183465190,9800,9800,9800,9800,855
|
|
20240328,194900,183465190,9800,9800,9800,9800,0
|
|
20240328,194800,183465190,9800,9800,9800,9800,0
|
|
20240328,194700,183465190,9800,9800,9800,9800,0
|
|
20240328,194600,183465190,9800,9800,9800,9800,0
|
|
20240328,194500,183465190,9800,9800,9800,9800,0
|
|
20240328,194400,183465190,9800,9800,9800,9800,0
|
|
20240328,194300,183465190,9800,9800,9800,9800,0
|
|
20240328,194200,183465190,9800,9800,9800,9800,0
|
|
20240328,194100,183465190,9800,9800,9800,9800,0
|
|
20240328,194000,183465190,9800,9800,9800,9800,0
|
|
20240328,193900,183465190,9800,9800,9800,9800,0
|
|
20240328,193800,183465190,9800,9800,9800,9800,0
|
|
20240328,193700,183465190,9800,9800,9800,9800,0
|
|
20240328,193600,183465190,9800,9800,9800,9800,0
|
|
20240328,193500,183465190,9800,9800,9800,9800,0
|
|
20240328,193400,183465190,9800,9800,9800,9800,0
|
|
20240328,193300,183465190,9800,9800,9800,9800,0
|
|
20240328,193200,183465190,9800,9800,9800,9800,0
|
|
20240328,193100,183465190,9800,9800,9800,9800,0
|
|
20240328,193000,183465190,9800,9800,9800,9800,0
|
|
20240328,192900,183465190,9800,9800,9800,9800,0
|
|
20240328,192800,183465190,9800,9800,9800,9800,0
|
|
20240328,192700,183465190,9800,9800,9800,9800,0
|
|
20240328,192600,183465190,9800,9800,9800,9800,0
|
|
20240328,192500,183465190,9800,9800,9800,9800,0
|
|
20240328,192400,183465190,9800,9800,9800,9800,0
|
|
20240328,192300,183465190,9800,9800,9800,9800,0
|
|
20240328,192200,183465190,9800,9800,9800,9800,0
|
|
20240328,192100,183465190,9800,9800,9800,9800,0
|
|
20240328,192000,183465190,9800,9800,9800,9800,855
|
|
20240328,191900,183465190,9800,9800,9800,9800,0
|
|
20240328,191800,183465190,9800,9800,9800,9800,0
|
|
20240328,191700,183465190,9800,9800,9800,9800,0
|
|
20240328,191600,183465190,9800,9800,9800,9800,0
|
|
20240328,191500,183465190,9800,9800,9800,9800,0
|
|
20240328,191400,183465190,9800,9800,9800,9800,0
|
|
20240328,191300,183465190,9800,9800,9800,9800,0
|
|
20240328,191200,183465190,9800,9800,9800,9800,0
|
|
20240328,191100,183465190,9800,9800,9800,9800,0
|
|
20240328,191000,183465190,9800,9800,9800,9800,0
|
|
20240328,190900,183465190,9800,9800,9800,9800,0
|
|
20240328,190800,183465190,9800,9800,9800,9800,0
|
|
20240328,190700,183465190,9800,9800,9800,9800,0
|
|
20240328,190600,183465190,9800,9800,9800,9800,0
|
|
20240328,190500,183465190,9800,9800,9800,9800,0
|
|
20240328,190400,183465190,9800,9800,9800,9800,0
|
|
20240328,190300,183465190,9800,9800,9800,9800,0
|
|
20240328,190200,183465190,9800,9800,9800,9800,0
|
|
20240328,190100,183465190,9800,9800,9800,9800,0
|
|
20240328,190000,183465190,9800,9800,9800,9800,0
|
|
20240328,185900,183465190,9800,9800,9800,9800,0
|
|
20240328,185800,183465190,9800,9800,9800,9800,0
|
|
20240328,185700,183465190,9800,9800,9800,9800,0
|
|
20240328,185600,183465190,9800,9800,9800,9800,0
|
|
20240328,185500,183465190,9800,9800,9800,9800,0
|
|
20240328,185400,183465190,9800,9800,9800,9800,0
|
|
20240328,185300,183465190,9800,9800,9800,9800,0
|
|
20240328,185200,183465190,9800,9800,9800,9800,0
|
|
20240328,185100,183465190,9800,9800,9800,9800,0
|
|
20240328,185000,183465190,9800,9800,9800,9800,855
|
|
20240328,184900,183465190,9800,9800,9800,9800,0
|
|
20240328,184800,183465190,9800,9800,9800,9800,0
|
|
20240328,184700,183465190,9800,9800,9800,9800,0
|
|
20240328,184600,183465190,9800,9800,9800,9800,0
|
|
20240328,184500,183465190,9800,9800,9800,9800,0
|
|
20240328,184400,183465190,9800,9800,9800,9800,0
|
|
20240328,184300,183465190,9800,9800,9800,9800,0
|
|
20240328,184200,183465190,9800,9800,9800,9800,0
|
|
20240328,184100,183465190,9800,9800,9800,9800,0
|
|
20240328,184000,183465190,9800,9800,9800,9800,0
|
|
20240328,183900,183465190,9800,9800,9800,9800,0
|
|
20240328,183800,183465190,9800,9800,9800,9800,0
|
|
20240328,183700,183465190,9800,9800,9800,9800,0
|
|
20240328,183600,183465190,9800,9800,9800,9800,0
|
|
20240328,183500,183465190,9800,9800,9800,9800,0
|
|
20240328,183400,183465190,9800,9800,9800,9800,0
|
|
20240328,183300,183465190,9800,9800,9800,9800,0
|
|
20240328,183200,183465190,9800,9800,9800,9800,0
|
|
20240328,183100,183465190,9800,9800,9800,9800,0
|
|
20240328,183000,183465190,9800,9800,9800,9800,0
|
|
20240328,182900,183465190,9800,9800,9800,9800,0
|
|
20240328,182800,183465190,9800,9800,9800,9800,0
|
|
20240328,182700,183465190,9800,9800,9800,9800,0
|
|
20240328,182600,183465190,9800,9800,9800,9800,0
|
|
20240328,182500,183465190,9800,9800,9800,9800,0
|
|
20240328,182400,183465190,9800,9800,9800,9800,0
|
|
20240328,182300,183465190,9800,9800,9800,9800,0
|
|
20240328,182200,183465190,9800,9800,9800,9800,0
|
|
20240328,182100,183465190,9800,9800,9800,9800,0
|
|
20240328,182000,183465190,9800,9800,9800,9800,855
|
|
20240328,181900,183465190,9800,9800,9800,9800,0
|
|
20240328,181800,183465190,9800,9800,9800,9800,0
|
|
20240328,181700,183465190,9800,9800,9800,9800,0
|
|
20240328,181600,183465190,9800,9800,9800,9800,0
|
|
20240328,181500,183465190,9800,9800,9800,9800,0
|
|
20240328,181400,183465190,9800,9800,9800,9800,0
|
|
20240328,181300,183465190,9800,9800,9800,9800,0
|
|
20240328,181200,183465190,9800,9800,9800,9800,0
|
|
20240328,181100,183465190,9800,9800,9800,9800,0
|
|
20240328,181000,183465190,9800,9800,9800,9800,0
|
|
20240328,180900,183465190,9800,9800,9800,9800,0
|
|
20240328,180800,183465190,9800,9800,9800,9800,0
|
|
20240328,180700,183465190,9800,9800,9800,9800,0
|
|
20240328,180600,183465190,9800,9800,9800,9800,0
|
|
20240328,180500,183465190,9800,9800,9800,9800,0
|
|
20240328,180400,183465190,9800,9800,9800,9800,0
|
|
20240328,180300,183465190,9800,9800,9800,9800,0
|
|
20240328,180200,183465190,9800,9800,9800,9800,0
|
|
20240328,180100,183465190,9800,9800,9800,9800,0
|
|
20240328,180000,183465190,9800,9800,9800,9800,0
|
|
20240328,175900,183465190,9800,9800,9800,9800,0
|
|
20240328,175800,183465190,9800,9800,9800,9800,0
|
|
20240328,175700,183465190,9800,9800,9800,9800,0
|
|
20240328,175600,183465190,9800,9800,9800,9800,0
|
|
20240328,175500,183465190,9800,9800,9800,9800,0
|
|
20240328,175400,183465190,9800,9800,9800,9800,0
|
|
20240328,175300,183465190,9800,9800,9800,9800,0
|
|
20240328,175200,183465190,9800,9800,9800,9800,0
|
|
20240328,175100,183465190,9800,9800,9800,9800,0
|
|
20240328,175000,183465190,9800,9800,9800,9800,855
|
|
20240328,174900,183465190,9800,9800,9800,9800,0
|
|
20240328,174800,183465190,9800,9800,9800,9800,0
|
|
20240328,174700,183465190,9800,9800,9800,9800,0
|
|
20240328,174600,183465190,9800,9800,9800,9800,0
|
|
20240328,174500,183465190,9800,9800,9800,9800,0
|
|
20240328,174400,183465190,9800,9800,9800,9800,0
|
|
20240328,174300,183465190,9800,9800,9800,9800,0
|
|
20240328,174200,183465190,9800,9800,9800,9800,0
|
|
20240328,174100,183465190,9800,9800,9800,9800,0
|
|
20240328,174000,183465190,9800,9800,9800,9800,0
|
|
20240328,173900,183465190,9800,9800,9800,9800,0
|
|
20240328,173800,183465190,9800,9800,9800,9800,0
|
|
20240328,173700,183465190,9800,9800,9800,9800,0
|
|
20240328,173600,183465190,9800,9800,9800,9800,0
|
|
20240328,173500,183465190,9800,9800,9800,9800,0
|
|
20240328,173400,183465190,9800,9800,9800,9800,0
|
|
20240328,173300,183465190,9800,9800,9800,9800,0
|
|
20240328,173200,183465190,9800,9800,9800,9800,0
|
|
20240328,173100,183465190,9800,9800,9800,9800,0
|
|
20240328,173000,183465190,9800,9800,9800,9800,0
|
|
20240328,172900,183465190,9800,9800,9800,9800,0
|
|
20240328,172800,183465190,9800,9800,9800,9800,0
|
|
20240328,172700,183465190,9800,9800,9800,9800,0
|
|
20240328,172600,183465190,9800,9800,9800,9800,0
|
|
20240328,172500,183465190,9800,9800,9800,9800,0
|
|
20240328,172400,183465190,9800,9800,9800,9800,0
|
|
20240328,172300,183465190,9800,9800,9800,9800,0
|
|
20240328,172200,183465190,9800,9800,9800,9800,0
|
|
20240328,172100,183465190,9800,9800,9800,9800,0
|
|
20240328,172000,183465190,9800,9800,9800,9800,855
|
|
20240328,171900,183465190,9800,9800,9800,9800,0
|
|
20240328,171800,183465190,9800,9800,9800,9800,0
|
|
20240328,171700,183465190,9800,9800,9800,9800,0
|
|
20240328,171600,183465190,9800,9800,9800,9800,0
|
|
20240328,171500,183465190,9800,9800,9800,9800,0
|
|
20240328,171400,183465190,9800,9800,9800,9800,0
|
|
20240328,171300,183465190,9800,9800,9800,9800,0
|
|
20240328,171200,183465190,9800,9800,9800,9800,0
|
|
20240328,171100,183465190,9800,9800,9800,9800,0
|
|
20240328,171000,183465190,9800,9800,9800,9800,0
|
|
20240328,170900,183465190,9800,9800,9800,9800,0
|
|
20240328,170800,183465190,9800,9800,9800,9800,0
|
|
20240328,170700,183465190,9800,9800,9800,9800,0
|
|
20240328,170600,183465190,9800,9800,9800,9800,0
|
|
20240328,170500,183465190,9800,9800,9800,9800,0
|
|
20240328,170400,183465190,9800,9800,9800,9800,0
|
|
20240328,170300,183465190,9800,9800,9800,9800,0
|
|
20240328,170200,183465190,9800,9800,9800,9800,0
|
|
20240328,170100,183465190,9800,9800,9800,9800,0
|
|
20240328,170000,183465190,9800,9800,9800,9800,0
|
|
20240328,165900,183465190,9800,9800,9800,9800,0
|
|
20240328,165800,183465190,9800,9800,9800,9800,0
|
|
20240328,165700,183465190,9800,9800,9800,9800,0
|
|
20240328,165600,183465190,9800,9800,9800,9800,0
|
|
20240328,165500,183465190,9800,9800,9800,9800,0
|
|
20240328,165400,183465190,9800,9800,9800,9800,0
|
|
20240328,165300,183465190,9800,9800,9800,9800,0
|
|
20240328,165200,183465190,9800,9800,9800,9800,0
|
|
20240328,165100,183465190,9800,9800,9800,9800,0
|
|
20240328,165000,183465190,9800,9800,9800,9800,855
|
|
20240328,164900,183465190,9800,9800,9800,9800,0
|
|
20240328,164800,183465190,9800,9800,9800,9800,0
|
|
20240328,164700,183465190,9800,9800,9800,9800,0
|
|
20240328,164600,183465190,9800,9800,9800,9800,0
|
|
20240328,164500,183465190,9800,9800,9800,9800,0
|
|
20240328,164400,183465190,9800,9800,9800,9800,0
|
|
20240328,164300,183465190,9800,9800,9800,9800,0
|
|
20240328,164200,183465190,9800,9800,9800,9800,0
|
|
20240328,164100,183465190,9800,9800,9800,9800,0
|
|
20240328,164000,183465190,9800,9800,9800,9800,0
|
|
20240328,163900,183465190,9800,9800,9800,9800,0
|
|
20240328,163800,183465190,9800,9800,9800,9800,0
|
|
20240328,163700,183465190,9800,9800,9800,9800,0
|
|
20240328,163600,183465190,9800,9800,9800,9800,0
|
|
20240328,163500,183465190,9800,9800,9800,9800,0
|
|
20240328,163400,183465190,9800,9800,9800,9800,0
|
|
20240328,163300,183465190,9800,9800,9800,9800,0
|
|
20240328,163200,183465190,9800,9800,9800,9800,0
|
|
20240328,163100,183465190,9800,9800,9800,9800,0
|
|
20240328,163000,183465190,9800,9800,9800,9800,0
|
|
20240328,162900,183465190,9800,9800,9800,9800,0
|
|
20240328,162800,183465190,9800,9800,9800,9800,0
|
|
20240328,162700,183465190,9800,9800,9800,9800,0
|
|
20240328,162600,183465190,9800,9800,9800,9800,0
|
|
20240328,162500,183465190,9800,9800,9800,9800,0
|
|
20240328,162400,183465190,9800,9800,9800,9800,0
|
|
20240328,162300,183465190,9800,9800,9800,9800,0
|
|
20240328,162200,183465190,9800,9800,9800,9800,0
|
|
20240328,162100,183465190,9800,9800,9800,9800,0
|
|
20240328,162000,183465190,9800,9800,9800,9800,855
|
|
20240328,161900,183465190,9800,9800,9800,9800,0
|
|
20240328,161800,183465190,9800,9800,9800,9800,0
|
|
20240328,161700,183465190,9800,9800,9800,9800,0
|
|
20240328,161600,183465190,9800,9800,9800,9800,0
|
|
20240328,161500,183465190,9800,9800,9800,9800,0
|
|
20240328,161400,183465190,9800,9800,9800,9800,0
|
|
20240328,161300,183465190,9800,9800,9800,9800,0
|
|
20240328,161200,183465190,9800,9800,9800,9800,0
|
|
20240328,161100,183465190,9800,9800,9800,9800,0
|
|
20240328,161000,183465190,9800,9800,9800,9800,0
|
|
20240328,160900,183465190,9800,9800,9800,9800,0
|
|
20240328,160800,183465190,9800,9800,9800,9800,0
|
|
20240328,160700,183465190,9800,9800,9800,9800,0
|
|
20240328,160600,183465190,9800,9800,9800,9800,0
|
|
20240328,160500,183465190,9800,9800,9800,9800,0
|
|
20240328,160400,183465190,9800,9800,9800,9800,0
|
|
20240328,160300,183465190,9800,9800,9800,9800,0
|
|
20240328,160200,183465190,9800,9800,9800,9800,0
|
|
20240328,160100,183465190,9800,9800,9800,9800,0
|
|
20240328,160000,183465190,9800,9800,9800,9800,0
|
|
20240328,155900,183465190,9800,9800,9800,9800,0
|
|
20240328,155800,183465190,9800,9800,9800,9800,0
|
|
20240328,155700,183465190,9800,9800,9800,9800,0
|
|
20240328,155600,183465190,9800,9800,9800,9800,0
|
|
20240328,155500,183465190,9800,9800,9800,9800,0
|
|
20240328,155400,183465190,9800,9800,9800,9800,0
|
|
20240328,155300,183465190,9800,9800,9800,9800,0
|
|
20240328,155200,183465190,9800,9800,9800,9800,0
|
|
20240328,155100,183465190,9800,9800,9800,9800,0
|
|
20240328,155000,183465190,9800,9800,9800,9800,855
|
|
20240328,154900,183465190,9800,9800,9800,9800,0
|
|
20240328,154800,183465190,9800,9800,9800,9800,0
|
|
20240328,154700,183465190,9800,9800,9800,9800,0
|
|
20240328,154600,183465190,9800,9800,9800,9800,0
|
|
20240328,154500,183465190,9800,9800,9800,9800,0
|
|
20240328,154400,183465190,9800,9800,9800,9800,0
|
|
20240328,154300,183465190,9800,9800,9800,9800,0
|
|
20240328,154200,183465190,9800,9800,9800,9800,0
|
|
20240328,154100,183465190,9800,9800,9800,9800,0
|
|
20240328,154000,183465190,9800,9800,9800,9800,0
|
|
20240328,153900,183465190,9800,9800,9800,9800,0
|
|
20240328,153800,183465190,9800,9800,9800,9800,0
|
|
20240328,153700,183465190,9800,9800,9800,9800,0
|
|
20240328,153600,183465190,9800,9800,9800,9800,0
|
|
20240328,153500,183465190,9800,9800,9800,9800,0
|
|
20240328,153400,183465190,9800,9800,9800,9800,0
|
|
20240328,153300,183465190,9800,9800,9800,9800,0
|
|
20240328,153200,183465190,9800,9800,9800,9800,0
|
|
20240328,153100,183465190,9800,9800,9800,9800,0
|
|
20240328,153000,183465190,9800,9800,9800,9800,855
|
|
20240328,152900,175086190,9800,9800,9800,9800,0
|
|
20240328,152800,175086190,9800,9800,9800,9800,0
|
|
20240328,152700,175086190,9800,9800,9800,9800,0
|
|
20240328,152600,175086190,9800,9800,9800,9800,0
|
|
20240328,152500,175086190,9800,9800,9800,9800,0
|
|
20240328,152400,175086190,9800,9800,9800,9800,0
|
|
20240328,152300,175086190,9800,9800,9800,9800,0
|
|
20240328,152200,175086190,9800,9800,9800,9800,0
|
|
20240328,152100,175086190,9800,9800,9800,9800,0
|
|
20240328,152000,175086190,9800,9800,9800,9800,0
|
|
20240328,151900,175086190,9800,9800,9800,9800,0
|
|
20240328,151800,175086190,9800,9800,9800,9800,0
|
|
20240328,151700,175086190,9800,9800,9800,9800,0
|
|
20240328,151600,175086190,9800,9800,9800,9800,0
|
|
20240328,151500,175086190,9800,9800,9800,9800,0
|
|
20240328,151400,175086190,9800,9760,9800,9760,6
|
|
20240328,151300,175027590,9790,9790,9790,9790,55
|
|
20240328,151200,174489140,9790,9790,9790,9790,93
|
|
20240328,151100,173578670,9800,9800,9800,9800,0
|
|
20240328,151000,173578670,9800,9800,9800,9800,0
|
|
20240328,150900,173578670,9800,9800,9800,9800,0
|
|
20240328,150800,173578670,9800,9800,9800,9800,1
|
|
20240328,150700,173568870,9760,9760,9760,9760,0
|
|
20240328,150600,173568870,9760,9760,9760,9760,0
|
|
20240328,150500,173568870,9760,9760,9760,9760,109
|
|
20240328,150400,172505030,9800,9800,9800,9800,0
|
|
20240328,150300,172505030,9800,9800,9800,9800,1
|
|
20240328,150200,172495230,9810,9810,9810,9810,0
|
|
20240328,150100,172495230,9810,9810,9810,9810,0
|
|
20240328,150000,172495230,9810,9810,9810,9810,0
|
|
20240328,145900,172495230,9810,9810,9810,9810,0
|
|
20240328,145800,172495230,9810,9810,9810,9810,0
|
|
20240328,145700,172495230,9810,9810,9810,9810,0
|
|
20240328,145600,172495230,9810,9810,9810,9810,0
|
|
20240328,145500,172495230,9810,9810,9810,9810,0
|
|
20240328,145400,172495230,9810,9810,9810,9810,0
|
|
20240328,145300,172495230,9810,9810,9810,9810,0
|
|
20240328,145200,172495230,9810,9810,9810,9810,0
|
|
20240328,145100,172495230,9810,9810,9810,9810,0
|
|
20240328,145000,172495230,9810,9810,9810,9810,0
|
|
20240328,144900,172495230,9810,9800,9810,9800,4
|
|
20240328,144800,172456020,9760,9760,9760,9760,1
|
|
20240328,144700,172446260,9820,9810,9820,9810,200
|
|
20240328,144600,170483400,9810,9810,9810,9810,200
|
|
20240328,144500,168521400,9840,9840,9840,9840,0
|
|
20240328,144400,168521400,9840,9830,9840,9830,400
|
|
20240328,144300,164588870,9830,9820,9830,9820,300
|
|
20240328,144200,161642700,9820,9820,9820,9820,0
|
|
20240328,144100,161642700,9820,9810,9820,9810,400
|
|
20240328,144000,157718030,9820,9820,9820,9820,3
|
|
20240328,143900,157688570,9820,9820,9820,9820,0
|
|
20240328,143800,157688570,9820,9810,9820,9810,216
|
|
20240328,143700,155568820,9820,9810,9820,9810,500
|
|
20240328,143600,150659820,9820,9810,9820,9810,500
|
|
20240328,143500,145750320,9820,9800,9820,9800,1000
|
|
20240328,143400,135938680,9810,9810,9810,9810,501
|
|
20240328,143300,131023870,9790,9780,9800,9780,1001
|
|
20240328,143200,121218340,9770,9730,9770,9730,206
|
|
20240328,143100,119206920,9730,9750,9750,9730,61
|
|
20240328,143000,118612970,9770,9770,9770,9770,0
|
|
20240328,142900,118612970,9770,9770,9770,9770,0
|
|
20240328,142800,118612970,9770,9770,9770,9770,0
|
|
20240328,142700,118612970,9770,9770,9770,9770,0
|
|
20240328,142600,118612970,9770,9770,9770,9770,0
|
|
20240328,142500,118612970,9770,9770,9770,9770,0
|
|
20240328,142400,118612970,9770,9770,9770,9770,5
|
|
20240328,142300,118564120,9770,9760,9780,9760,12
|
|
20240328,142200,118446880,9760,9760,9780,9760,3
|
|
20240328,142100,118417580,9740,9740,9740,9740,0
|
|
20240328,142000,118417580,9740,9740,9740,9740,10
|
|
20240328,141900,118320180,9750,9750,9750,9750,0
|
|
20240328,141800,118320180,9750,9750,9750,9750,83
|
|
20240328,141700,117510930,9780,9780,9780,9780,0
|
|
20240328,141600,117510930,9780,9780,9780,9780,0
|
|
20240328,141500,117510930,9780,9780,9780,9780,1
|
|
20240328,141400,117501150,9750,9750,9750,9750,0
|
|
20240328,141300,117501150,9750,9760,9760,9750,100
|
|
20240328,141200,116525510,9780,9780,9780,9780,0
|
|
20240328,141100,116525510,9780,9780,9780,9780,2
|
|
20240328,141000,116505950,9780,9780,9780,9780,0
|
|
20240328,140900,116505950,9780,9780,9780,9780,0
|
|
20240328,140800,116505950,9780,9780,9780,9780,1
|
|
20240328,140700,116496170,9760,9760,9760,9760,1
|
|
20240328,140600,116486410,9780,9780,9780,9780,0
|
|
20240328,140500,116486410,9780,9780,9780,9780,0
|
|
20240328,140400,116486410,9780,9780,9780,9780,0
|
|
20240328,140300,116486410,9780,9780,9780,9780,0
|
|
20240328,140200,116486410,9780,9780,9780,9780,15
|
|
20240328,140100,116339710,9780,9780,9780,9780,1
|
|
20240328,140000,116329930,9760,9760,9760,9760,131
|
|
20240328,135900,115051370,9760,9760,9760,9760,16
|
|
20240328,135800,114895210,9760,9760,9760,9760,0
|
|
20240328,135700,114895210,9760,9760,9760,9760,0
|
|
20240328,135600,114895210,9760,9760,9760,9760,0
|
|
20240328,135500,114895210,9760,9760,9760,9760,0
|
|
20240328,135400,114895210,9760,9760,9760,9760,0
|
|
20240328,135300,114895210,9760,9760,9760,9760,0
|
|
20240328,135200,114895210,9760,9760,9760,9760,2
|
|
20240328,135100,114875690,9760,9760,9760,9760,6
|
|
20240328,135000,114817130,9790,9790,9790,9790,19
|
|
20240328,134900,114631120,9810,9810,9810,9810,0
|
|
20240328,134800,114631120,9810,9810,9810,9810,1
|
|
20240328,134700,114621310,9810,9810,9810,9810,0
|
|
20240328,134600,114621310,9810,9810,9810,9810,0
|
|
20240328,134500,114621310,9810,9810,9810,9810,0
|
|
20240328,134400,114621310,9810,9810,9810,9810,0
|
|
20240328,134300,114621310,9810,9800,9810,9800,131
|
|
20240328,134200,113337500,9800,9800,9800,9800,1
|
|
20240328,134100,113327700,9790,9790,9790,9790,0
|
|
20240328,134000,113327700,9790,9790,9790,9790,0
|
|
20240328,133900,113327700,9790,9790,9790,9790,0
|
|
20240328,133800,113327700,9790,9810,9810,9790,4
|
|
20240328,133700,113288480,9790,9800,9810,9790,135
|
|
20240328,133600,111965460,9790,9780,9790,9780,602
|
|
20240328,133500,106073480,9760,9760,9760,9760,17
|
|
20240328,133400,105907560,9760,9760,9760,9760,0
|
|
20240328,133300,105907560,9760,9760,9760,9760,0
|
|
20240328,133200,105907560,9760,9760,9760,9760,0
|
|
20240328,133100,105907560,9760,9760,9760,9760,1
|
|
20240328,133000,105897800,9750,9750,9750,9750,0
|
|
20240328,132900,105897800,9750,9750,9750,9750,5
|
|
20240328,132800,105849050,9760,9760,9760,9760,0
|
|
20240328,132700,105849050,9760,9760,9760,9760,0
|
|
20240328,132600,105849050,9760,9760,9760,9760,5
|
|
20240328,132500,105800250,9760,9750,9760,9750,24
|
|
20240328,132400,105566160,9750,9750,9750,9750,0
|
|
20240328,132300,105566160,9750,9750,9750,9750,0
|
|
20240328,132200,105566160,9750,9750,9750,9750,0
|
|
20240328,132100,105566160,9750,9750,9750,9750,0
|
|
20240328,132000,105566160,9750,9750,9750,9750,3
|
|
20240328,131900,105536910,9750,9770,9770,9750,189
|
|
20240328,131800,103693630,9790,9790,9790,9790,0
|
|
20240328,131700,103693630,9790,9790,9790,9790,0
|
|
20240328,131600,103693630,9790,9790,9790,9790,1
|
|
20240328,131500,103683840,9780,9780,9780,9780,7
|
|
20240328,131400,103615380,9780,9780,9790,9780,15
|
|
20240328,131300,103468670,9790,9790,9790,9790,0
|
|
20240328,131200,103468670,9790,9750,9790,9750,50
|
|
20240328,131100,102981130,9750,9750,9750,9750,24
|
|
20240328,131000,102747130,9780,9780,9780,9780,0
|
|
20240328,130900,102747130,9780,9780,9780,9780,0
|
|
20240328,130800,102747130,9780,9780,9780,9780,0
|
|
20240328,130700,102747130,9780,9780,9780,9780,5
|
|
20240328,130600,102698230,9780,9780,9780,9780,0
|
|
20240328,130500,102698230,9780,9780,9780,9780,1
|
|
20240328,130400,102688450,9760,9760,9760,9760,0
|
|
20240328,130300,102688450,9760,9760,9760,9760,36
|
|
20240328,130200,102337090,9760,9760,9760,9760,0
|
|
20240328,130100,102337090,9760,9760,9760,9760,15
|
|
20240328,130000,102190690,9760,9760,9760,9760,0
|
|
20240328,125900,102190690,9760,9790,9790,9760,169
|
|
20240328,125800,100541220,9760,9770,9770,9760,188
|
|
20240328,125700,98706260,9790,9770,9790,9770,10
|
|
20240328,125600,98608540,9770,9770,9770,9770,0
|
|
20240328,125500,98608540,9770,9770,9770,9770,50
|
|
20240328,125400,98120040,9760,9760,9760,9760,0
|
|
20240328,125300,98120040,9760,9760,9760,9760,50
|
|
20240328,125200,97632040,9770,9770,9770,9770,0
|
|
20240328,125100,97632040,9770,9770,9770,9770,0
|
|
20240328,125000,97632040,9770,9770,9770,9770,0
|
|
20240328,124900,97632040,9770,9770,9770,9770,50
|
|
20240328,124800,97143540,9790,9790,9790,9790,0
|
|
20240328,124700,97143540,9790,9790,9790,9790,0
|
|
20240328,124600,97143540,9790,9790,9790,9790,0
|
|
20240328,124500,97143540,9790,9790,9790,9790,0
|
|
20240328,124400,97143540,9790,9790,9790,9790,0
|
|
20240328,124300,97143540,9790,9780,9790,9780,11
|
|
20240328,124200,97035900,9790,9790,9790,9790,0
|
|
20240328,124100,97035900,9790,9790,9790,9790,0
|
|
20240328,124000,97035900,9790,9790,9790,9790,0
|
|
20240328,123900,97035900,9790,9790,9790,9790,0
|
|
20240328,123800,97035900,9790,9790,9790,9790,0
|
|
20240328,123700,97035900,9790,9790,9790,9790,0
|
|
20240328,123600,97035900,9790,9790,9790,9790,0
|
|
20240328,123500,97035900,9790,9790,9790,9790,0
|
|
20240328,123400,97035900,9790,9790,9790,9790,0
|
|
20240328,123300,97035900,9790,9790,9790,9790,0
|
|
20240328,123200,97035900,9790,9790,9790,9790,1
|
|
20240328,123100,97026110,9770,9770,9770,9770,0
|
|
20240328,123000,97026110,9770,9790,9790,9770,53
|
|
20240328,122900,96507920,9790,9790,9790,9790,33
|
|
20240328,122800,96184850,9800,9800,9800,9800,0
|
|
20240328,122700,96184850,9800,9800,9800,9790,42
|
|
20240328,122600,95773550,9810,9810,9810,9810,1
|
|
20240328,122500,95763740,9830,9830,9830,9830,0
|
|
20240328,122400,95763740,9830,9830,9830,9830,0
|
|
20240328,122300,95763740,9830,9830,9830,9830,0
|
|
20240328,122200,95763740,9830,9830,9830,9830,0
|
|
20240328,122100,95763740,9830,9830,9830,9830,0
|
|
20240328,122000,95763740,9830,9830,9830,9830,0
|
|
20240328,121900,95763740,9830,9830,9830,9830,0
|
|
20240328,121800,95763740,9830,9830,9830,9830,0
|
|
20240328,121700,95763740,9830,9830,9830,9830,0
|
|
20240328,121600,95763740,9830,9830,9830,9830,0
|
|
20240328,121500,95763740,9830,9830,9830,9830,0
|
|
20240328,121400,95763740,9830,9830,9830,9830,0
|
|
20240328,121300,95763740,9830,9830,9830,9830,0
|
|
20240328,121200,95763740,9830,9830,9830,9830,0
|
|
20240328,121100,95763740,9830,9830,9830,9830,0
|
|
20240328,121000,95763740,9830,9830,9830,9830,0
|
|
20240328,120900,95763740,9830,9830,9830,9830,0
|
|
20240328,120800,95763740,9830,9830,9830,9830,0
|
|
20240328,120700,95763740,9830,9830,9830,9830,0
|
|
20240328,120600,95763740,9830,9830,9830,9830,0
|
|
20240328,120500,95763740,9830,9830,9830,9830,0
|
|
20240328,120400,95763740,9830,9830,9830,9830,0
|
|
20240328,120300,95763740,9830,9830,9830,9830,0
|
|
20240328,120200,95763740,9830,9820,9830,9820,99
|
|
20240328,120100,94791360,9820,9820,9820,9820,0
|
|
20240328,120000,94791360,9820,9820,9820,9820,0
|
|
20240328,115900,94791360,9820,9820,9820,9820,0
|
|
20240328,115800,94791360,9820,9820,9820,9820,0
|
|
20240328,115700,94791360,9820,9820,9820,9820,0
|
|
20240328,115600,94791360,9820,9820,9820,9820,1
|
|
20240328,115500,94781540,9830,9830,9830,9790,91
|
|
20240328,115400,93890450,9840,9840,9840,9840,0
|
|
20240328,115300,93890450,9840,9840,9840,9840,47
|
|
20240328,115200,93427970,9850,9850,9850,9850,1
|
|
20240328,115100,93418120,9840,9840,9840,9840,5
|
|
20240328,115000,93368920,9810,9840,9840,9810,5
|
|
20240328,114900,93319810,9850,9850,9850,9850,0
|
|
20240328,114800,93319810,9850,9850,9850,9850,40
|
|
20240328,114700,92925810,9850,9850,9850,9850,1
|
|
20240328,114600,92915960,9860,9860,9860,9860,0
|
|
20240328,114500,92915960,9860,9850,9860,9790,77
|
|
20240328,114400,92161750,9860,9860,9860,9860,0
|
|
20240328,114300,92161750,9860,9860,9860,9860,1
|
|
20240328,114200,92151890,9860,9860,9860,9860,0
|
|
20240328,114100,92151890,9860,9860,9860,9860,0
|
|
20240328,114000,92151890,9860,9860,9860,9860,0
|
|
20240328,113900,92151890,9860,9860,9860,9860,10
|
|
20240328,113800,92053290,9860,9860,9860,9860,0
|
|
20240328,113700,92053290,9860,9860,9860,9860,0
|
|
20240328,113600,92053290,9860,9860,9860,9860,0
|
|
20240328,113500,92053290,9860,9860,9860,9860,0
|
|
20240328,113400,92053290,9860,9860,9860,9860,1
|
|
20240328,113300,92043430,9870,9870,9870,9870,1
|
|
20240328,113200,92033560,9880,9880,9880,9880,0
|
|
20240328,113100,92033560,9880,9880,9880,9880,0
|
|
20240328,113000,92033560,9880,9840,9880,9840,202
|
|
20240328,112900,90041590,9850,9860,9860,9850,2
|
|
20240328,112800,90021880,9880,9880,9880,9880,0
|
|
20240328,112700,90021880,9880,9880,9880,9880,0
|
|
20240328,112600,90021880,9880,9880,9880,9880,0
|
|
20240328,112500,90021880,9880,9880,9880,9880,2
|
|
20240328,112400,90002120,9890,9870,9890,9870,500
|
|
20240328,112300,85058910,9870,9840,9870,9790,12
|
|
20240328,112200,84941020,9890,9880,9890,9880,501
|
|
20240328,112100,79989810,9880,9890,9890,9870,140
|
|
20240328,112000,78607220,9880,9870,9880,9860,975
|
|
20240328,111900,68985690,9860,9850,9870,9850,224
|
|
20240328,111800,66777590,9850,9840,9850,9840,11
|
|
20240328,111700,66669340,9850,9850,9850,9850,0
|
|
20240328,111600,66669340,9850,9840,9850,9840,500
|
|
20240328,111500,61746440,9840,9800,9840,9800,507
|
|
20240328,111400,56764560,9830,9800,9830,9800,506
|
|
20240328,111300,51797810,9810,9810,9810,9810,10
|
|
20240328,111200,51699710,9810,9790,9810,9790,503
|
|
20240328,111100,46770330,9800,9790,9800,9790,300
|
|
20240328,111000,43831930,9790,9790,9790,9790,20
|
|
20240328,110900,43636130,9790,9750,9790,9750,209
|
|
20240328,110800,41590570,9750,9750,9750,9750,270
|
|
20240328,110700,38958070,9750,9740,9750,9740,31
|
|
20240328,110600,38656020,9680,9740,9740,9680,468
|
|
20240328,110500,34107060,9740,9730,9740,9730,245
|
|
20240328,110400,31723160,9730,9700,9730,9700,400
|
|
20240328,110300,27834780,9700,9700,9700,9700,0
|
|
20240328,110200,27834780,9700,9680,9700,9680,3
|
|
20240328,110100,27805710,9680,9680,9680,9680,1
|
|
20240328,110000,27796030,9700,9700,9700,9700,0
|
|
20240328,105900,27796030,9700,9700,9700,9700,0
|
|
20240328,105800,27796030,9700,9700,9700,9700,11
|
|
20240328,105700,27689330,9710,9710,9710,9710,1
|
|
20240328,105600,27679620,9700,9700,9700,9700,21
|
|
20240328,105500,27475920,9700,9700,9700,9700,2
|
|
20240328,105400,27456520,9700,9710,9710,9700,7
|
|
20240328,105300,27388610,9700,9700,9700,9700,1
|
|
20240328,105200,27378910,9710,9710,9710,9710,0
|
|
20240328,105100,27378910,9710,9710,9710,9710,1
|
|
20240328,105000,27369200,9700,9700,9700,9700,0
|
|
20240328,104900,27369200,9700,9700,9700,9700,53
|
|
20240328,104800,26855100,9700,9700,9700,9700,1
|
|
20240328,104700,26845400,9700,9700,9700,9700,1
|
|
20240328,104600,26835700,9690,9680,9690,9680,325
|
|
20240328,104500,23688350,9690,9690,9690,9690,0
|
|
20240328,104400,23688350,9690,9690,9690,9690,1
|
|
20240328,104300,23678660,9670,9670,9670,9670,0
|
|
20240328,104200,23678660,9670,9670,9670,9670,0
|
|
20240328,104100,23678660,9670,9670,9670,9670,0
|
|
20240328,104000,23678660,9670,9670,9670,9670,0
|
|
20240328,103900,23678660,9670,9670,9670,9670,0
|
|
20240328,103800,23678660,9670,9670,9670,9670,1
|
|
20240328,103700,23668990,9660,9660,9660,9660,0
|
|
20240328,103600,23668990,9660,9660,9660,9660,0
|
|
20240328,103500,23668990,9660,9660,9660,9660,0
|
|
20240328,103400,23668990,9660,9660,9660,9660,0
|
|
20240328,103300,23668990,9660,9660,9660,9660,0
|
|
20240328,103200,23668990,9660,9660,9660,9660,173
|
|
20240328,103100,21997810,9670,9670,9670,9670,0
|
|
20240328,103000,21997810,9670,9670,9670,9660,791
|
|
20240328,102900,14348850,9680,9680,9680,9680,33
|
|
20240328,102800,14029410,9680,9680,9680,9680,0
|
|
20240328,102700,14029410,9680,9680,9680,9680,1
|
|
20240328,102600,14019730,9680,9680,9680,9680,11
|
|
20240328,102500,13913250,9680,9680,9680,9680,0
|
|
20240328,102400,13913250,9680,9680,9680,9680,0
|
|
20240328,102300,13913250,9680,9680,9680,9680,0
|
|
20240328,102200,13913250,9680,9680,9680,9680,2
|
|
20240328,102100,13893890,9690,9690,9690,9690,60
|
|
20240328,102000,13312490,9690,9680,9690,9680,111
|
|
20240328,101900,12237990,9660,9680,9680,9660,2
|
|
20240328,101800,12218650,9660,9660,9660,9660,1
|
|
20240328,101700,12208990,9660,9660,9660,9660,0
|
|
20240328,101600,12208990,9660,9660,9660,9660,0
|
|
20240328,101500,12208990,9660,9660,9660,9660,0
|
|
20240328,101400,12208990,9660,9660,9660,9660,0
|
|
20240328,101300,12208990,9660,9660,9660,9660,1
|
|
20240328,101200,12199330,9660,9660,9660,9660,20
|
|
20240328,101100,12006130,9660,9660,9660,9660,157
|
|
20240328,101000,10489510,9660,9660,9660,9660,0
|
|
20240328,100900,10489510,9660,9660,9660,9660,4
|
|
20240328,100800,10450870,9660,9660,9660,9660,0
|
|
20240328,100700,10450870,9660,9660,9660,9660,41
|
|
20240328,100600,10054810,9660,9660,9660,9660,0
|
|
20240328,100500,10054810,9660,9660,9660,9660,1
|
|
20240328,100400,10045150,9660,9660,9660,9660,51
|
|
20240328,100300,9552490,9660,9660,9660,9660,1
|
|
20240328,100200,9542830,9670,9670,9670,9670,0
|
|
20240328,100100,9542830,9670,9670,9670,9670,117
|
|
20240328,100000,8411440,9680,9680,9680,9680,5
|
|
20240328,095900,8363040,9680,9680,9680,9680,2
|
|
20240328,095800,8343680,9680,9680,9680,9680,1
|
|
20240328,095700,8334000,9670,9670,9670,9670,1
|
|
20240328,095600,8324330,9680,9680,9680,9680,0
|
|
20240328,095500,8324330,9680,9680,9680,9680,4
|
|
20240328,095400,8285610,9670,9670,9670,9670,0
|
|
20240328,095300,8285610,9670,9670,9670,9670,0
|
|
20240328,095200,8285610,9670,9670,9670,9670,1
|
|
20240328,095100,8275940,9690,9690,9690,9690,1
|
|
20240328,095000,8266250,9670,9670,9670,9670,0
|
|
20240328,094900,8266250,9670,9690,9690,9670,2
|
|
20240328,094800,8246890,9670,9670,9670,9670,0
|
|
20240328,094700,8246890,9670,9670,9670,9670,1
|
|
20240328,094600,8237220,9690,9690,9690,9690,1
|
|
20240328,094500,8227530,9680,9680,9680,9680,12
|
|
20240328,094400,8111370,9680,9680,9680,9680,1
|
|
20240328,094300,8101690,9660,9660,9660,9660,1
|
|
20240328,094200,8092030,9680,9680,9680,9680,1
|
|
20240328,094100,8082350,9660,9670,9670,9660,85
|
|
20240328,094000,7261130,9660,9660,9660,9660,0
|
|
20240328,093900,7261130,9660,9660,9660,9660,0
|
|
20240328,093800,7261130,9660,9680,9680,9660,61
|
|
20240328,093700,6670720,9680,9680,9680,9680,0
|
|
20240328,093600,6670720,9680,9680,9680,9680,0
|
|
20240328,093500,6670720,9680,9680,9680,9680,0
|
|
20240328,093400,6670720,9680,9680,9680,9680,0
|
|
20240328,093300,6670720,9680,9680,9680,9680,0
|
|
20240328,093200,6670720,9680,9680,9680,9680,0
|
|
20240328,093100,6670720,9680,9680,9680,9680,1
|
|
20240328,093000,6661040,9660,9660,9660,9660,0
|
|
20240328,092900,6661040,9660,9660,9660,9660,0
|
|
20240328,092800,6661040,9660,9660,9660,9660,0
|
|
20240328,092700,6661040,9660,9660,9660,9660,67
|
|
20240328,092600,6013820,9660,9660,9660,9660,0
|
|
20240328,092500,6013820,9660,9660,9660,9660,33
|
|
20240328,092400,5695040,9650,9650,9650,9650,0
|
|
20240328,092300,5695040,9650,9650,9650,9650,0
|
|
20240328,092200,5695040,9650,9650,9650,9650,0
|
|
20240328,092100,5695040,9650,9650,9650,9650,0
|
|
20240328,092000,5695040,9650,9650,9650,9650,0
|
|
20240328,091900,5695040,9650,9650,9650,9650,0
|
|
20240328,091800,5695040,9650,9650,9650,9650,50
|
|
20240328,091700,5212540,9650,9650,9650,9650,101
|
|
20240328,091600,4237890,9650,9650,9650,9650,225
|
|
20240328,091500,2066640,9690,9690,9690,9690,10
|
|
20240328,091400,1969740,9690,9690,9690,9690,0
|
|
20240328,091300,1969740,9690,9690,9690,9690,0
|
|
20240328,091200,1969740,9690,9690,9690,9690,11
|
|
20240328,091100,1863150,9690,9660,9690,9660,12
|
|
20240328,091000,1747000,9660,9660,9660,9660,1
|
|
20240328,090900,1737340,9690,9690,9690,9690,0
|
|
20240328,090800,1737340,9690,9690,9690,9690,0
|
|
20240328,090700,1737340,9690,9680,9690,9680,11
|
|
20240328,090600,1630850,9650,9650,9650,9650,0
|
|
20240328,090500,1630850,9650,9650,9650,9650,0
|
|
20240328,090400,1630850,9650,9650,9650,9650,0
|
|
20240328,090300,1630850,9650,9650,9650,9650,20
|
|
20240328,090200,1437850,9650,9650,9650,9650,44
|
|
20240328,090100,1013250,9650,9650,9650,9650,70
|
|
20240328,090000,337750,9650,9650,9650,9650,35
|