621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191800,180304580,8800,8800,8800,8800,900
|
|
20240328,191700,180304580,8800,8800,8800,8800,0
|
|
20240328,191600,180304580,8800,8800,8800,8800,0
|
|
20240328,191500,180304580,8800,8800,8800,8800,0
|
|
20240328,191400,180304580,8800,8800,8800,8800,0
|
|
20240328,191300,180304580,8800,8800,8800,8800,0
|
|
20240328,191200,180304580,8800,8800,8800,8800,0
|
|
20240328,191100,180304580,8800,8800,8800,8800,0
|
|
20240328,191000,180304580,8800,8800,8800,8800,0
|
|
20240328,190900,180304580,8800,8800,8800,8800,0
|
|
20240328,190800,180304580,8800,8800,8800,8800,0
|
|
20240328,190700,180304580,8800,8800,8800,8800,0
|
|
20240328,190600,180304580,8800,8800,8800,8800,0
|
|
20240328,190500,180304580,8800,8800,8800,8800,0
|
|
20240328,190400,180304580,8800,8800,8800,8800,0
|
|
20240328,190300,180304580,8800,8800,8800,8800,0
|
|
20240328,190200,180304580,8800,8800,8800,8800,0
|
|
20240328,190100,180304580,8800,8800,8800,8800,0
|
|
20240328,190000,180304580,8800,8800,8800,8800,0
|
|
20240328,185900,180304580,8800,8800,8800,8800,0
|
|
20240328,185800,180304580,8800,8800,8800,8800,0
|
|
20240328,185700,180304580,8800,8800,8800,8800,0
|
|
20240328,185600,180304580,8800,8800,8800,8800,0
|
|
20240328,185500,180304580,8800,8800,8800,8800,0
|
|
20240328,185400,180304580,8800,8800,8800,8800,0
|
|
20240328,185300,180304580,8800,8800,8800,8800,0
|
|
20240328,185200,180304580,8800,8800,8800,8800,0
|
|
20240328,185100,180304580,8800,8800,8800,8800,0
|
|
20240328,185000,180304580,8800,8800,8800,8800,0
|
|
20240328,184900,180304580,8800,8800,8800,8800,0
|
|
20240328,184800,180304580,8800,8800,8800,8800,900
|
|
20240328,184700,180304580,8800,8800,8800,8800,0
|
|
20240328,184600,180304580,8800,8800,8800,8800,0
|
|
20240328,184500,180304580,8800,8800,8800,8800,0
|
|
20240328,184400,180304580,8800,8800,8800,8800,0
|
|
20240328,184300,180304580,8800,8800,8800,8800,0
|
|
20240328,184200,180304580,8800,8800,8800,8800,0
|
|
20240328,184100,180304580,8800,8800,8800,8800,0
|
|
20240328,184000,180304580,8800,8800,8800,8800,0
|
|
20240328,183900,180304580,8800,8800,8800,8800,0
|
|
20240328,183800,180304580,8800,8800,8800,8800,0
|
|
20240328,183700,180304580,8800,8800,8800,8800,0
|
|
20240328,183600,180304580,8800,8800,8800,8800,0
|
|
20240328,183500,180304580,8800,8800,8800,8800,0
|
|
20240328,183400,180304580,8800,8800,8800,8800,0
|
|
20240328,183300,180304580,8800,8800,8800,8800,0
|
|
20240328,183200,180304580,8800,8800,8800,8800,0
|
|
20240328,183100,180304580,8800,8800,8800,8800,0
|
|
20240328,183000,180304580,8800,8800,8800,8800,0
|
|
20240328,182900,180304580,8800,8800,8800,8800,0
|
|
20240328,182800,180304580,8800,8800,8800,8800,0
|
|
20240328,182700,180304580,8800,8800,8800,8800,0
|
|
20240328,182600,180304580,8800,8800,8800,8800,0
|
|
20240328,182500,180304580,8800,8800,8800,8800,0
|
|
20240328,182400,180304580,8800,8800,8800,8800,0
|
|
20240328,182300,180304580,8800,8800,8800,8800,0
|
|
20240328,182200,180304580,8800,8800,8800,8800,0
|
|
20240328,182100,180304580,8800,8800,8800,8800,0
|
|
20240328,182000,180304580,8800,8800,8800,8800,0
|
|
20240328,181900,180304580,8800,8800,8800,8800,0
|
|
20240328,181800,180304580,8800,8800,8800,8800,900
|
|
20240328,181700,180304580,8800,8800,8800,8800,0
|
|
20240328,181600,180304580,8800,8800,8800,8800,0
|
|
20240328,181500,180304580,8800,8800,8800,8800,0
|
|
20240328,181400,180304580,8800,8800,8800,8800,0
|
|
20240328,181300,180304580,8800,8800,8800,8800,0
|
|
20240328,181200,180304580,8800,8800,8800,8800,0
|
|
20240328,181100,180304580,8800,8800,8800,8800,0
|
|
20240328,181000,180304580,8800,8800,8800,8800,0
|
|
20240328,180900,180304580,8800,8800,8800,8800,0
|
|
20240328,180800,180304580,8800,8800,8800,8800,0
|
|
20240328,180700,180304580,8800,8800,8800,8800,0
|
|
20240328,180600,180304580,8800,8800,8800,8800,0
|
|
20240328,180500,180304580,8800,8800,8800,8800,0
|
|
20240328,180400,180304580,8800,8800,8800,8800,0
|
|
20240328,180300,180304580,8800,8800,8800,8800,0
|
|
20240328,180200,180304580,8800,8800,8800,8800,0
|
|
20240328,180100,180304580,8800,8800,8800,8800,0
|
|
20240328,180000,180304580,8800,8800,8800,8800,0
|
|
20240328,175900,180304580,8800,8800,8800,8800,0
|
|
20240328,175800,180304580,8800,8800,8800,8800,0
|
|
20240328,175700,180304580,8800,8800,8800,8800,0
|
|
20240328,175600,180304580,8800,8800,8800,8800,0
|
|
20240328,175500,180304580,8800,8800,8800,8800,0
|
|
20240328,175400,180304580,8800,8800,8800,8800,0
|
|
20240328,175300,180304580,8800,8800,8800,8800,0
|
|
20240328,175200,180304580,8800,8800,8800,8800,0
|
|
20240328,175100,180304580,8800,8800,8800,8800,0
|
|
20240328,175000,180304580,8800,8800,8800,8800,0
|
|
20240328,174900,180304580,8800,8800,8800,8800,0
|
|
20240328,174800,180304580,8800,8800,8800,8800,900
|
|
20240328,174700,180304580,8800,8800,8800,8800,0
|
|
20240328,174600,180304580,8800,8800,8800,8800,0
|
|
20240328,174500,180304580,8800,8800,8800,8800,0
|
|
20240328,174400,180304580,8800,8800,8800,8800,0
|
|
20240328,174300,180304580,8800,8800,8800,8800,0
|
|
20240328,174200,180304580,8800,8800,8800,8800,0
|
|
20240328,174100,180304580,8800,8800,8800,8800,0
|
|
20240328,174000,180304580,8800,8800,8800,8800,0
|
|
20240328,173900,180304580,8800,8800,8800,8800,0
|
|
20240328,173800,180304580,8800,8800,8800,8800,0
|
|
20240328,173700,180304580,8800,8800,8800,8800,0
|
|
20240328,173600,180304580,8800,8800,8800,8800,0
|
|
20240328,173500,180304580,8800,8800,8800,8800,0
|
|
20240328,173400,180304580,8800,8800,8800,8800,0
|
|
20240328,173300,180304580,8800,8800,8800,8800,0
|
|
20240328,173200,180304580,8800,8800,8800,8800,0
|
|
20240328,173100,180304580,8800,8800,8800,8800,0
|
|
20240328,173000,180304580,8800,8800,8800,8800,0
|
|
20240328,172900,180304580,8800,8800,8800,8800,0
|
|
20240328,172800,180304580,8800,8800,8800,8800,0
|
|
20240328,172700,180304580,8800,8800,8800,8800,0
|
|
20240328,172600,180304580,8800,8800,8800,8800,0
|
|
20240328,172500,180304580,8800,8800,8800,8800,0
|
|
20240328,172400,180304580,8800,8800,8800,8800,0
|
|
20240328,172300,180304580,8800,8800,8800,8800,0
|
|
20240328,172200,180304580,8800,8800,8800,8800,0
|
|
20240328,172100,180304580,8800,8800,8800,8800,0
|
|
20240328,172000,180304580,8800,8800,8800,8800,0
|
|
20240328,171900,180304580,8800,8800,8800,8800,0
|
|
20240328,171800,180304580,8800,8800,8800,8800,900
|
|
20240328,171700,180304580,8800,8800,8800,8800,0
|
|
20240328,171600,180304580,8800,8800,8800,8800,0
|
|
20240328,171500,180304580,8800,8800,8800,8800,0
|
|
20240328,171400,180304580,8800,8800,8800,8800,0
|
|
20240328,171300,180304580,8800,8800,8800,8800,0
|
|
20240328,171200,180304580,8800,8800,8800,8800,0
|
|
20240328,171100,180304580,8800,8800,8800,8800,0
|
|
20240328,171000,180304580,8800,8800,8800,8800,0
|
|
20240328,170900,180304580,8800,8800,8800,8800,0
|
|
20240328,170800,180304580,8800,8800,8800,8800,0
|
|
20240328,170700,180304580,8800,8800,8800,8800,0
|
|
20240328,170600,180304580,8800,8800,8800,8800,0
|
|
20240328,170500,180304580,8800,8800,8800,8800,0
|
|
20240328,170400,180304580,8800,8800,8800,8800,0
|
|
20240328,170300,180304580,8800,8800,8800,8800,0
|
|
20240328,170200,180304580,8800,8800,8800,8800,0
|
|
20240328,170100,180304580,8800,8800,8800,8800,0
|
|
20240328,170000,180304580,8800,8800,8800,8800,0
|
|
20240328,165900,180304580,8800,8800,8800,8800,0
|
|
20240328,165800,180304580,8800,8800,8800,8800,0
|
|
20240328,165700,180304580,8800,8800,8800,8800,0
|
|
20240328,165600,180304580,8800,8800,8800,8800,0
|
|
20240328,165500,180304580,8800,8800,8800,8800,0
|
|
20240328,165400,180304580,8800,8800,8800,8800,0
|
|
20240328,165300,180304580,8800,8800,8800,8800,0
|
|
20240328,165200,180304580,8800,8800,8800,8800,0
|
|
20240328,165100,180304580,8800,8800,8800,8800,0
|
|
20240328,165000,180304580,8800,8800,8800,8800,0
|
|
20240328,164900,180304580,8800,8800,8800,8800,0
|
|
20240328,164800,180304580,8800,8800,8800,8800,900
|
|
20240328,164700,180304580,8800,8800,8800,8800,0
|
|
20240328,164600,180304580,8800,8800,8800,8800,0
|
|
20240328,164500,180304580,8800,8800,8800,8800,0
|
|
20240328,164400,180304580,8800,8800,8800,8800,0
|
|
20240328,164300,180304580,8800,8800,8800,8800,0
|
|
20240328,164200,180304580,8800,8800,8800,8800,0
|
|
20240328,164100,180304580,8800,8800,8800,8800,0
|
|
20240328,164000,180304580,8800,8800,8800,8800,0
|
|
20240328,163900,180304580,8800,8800,8800,8800,0
|
|
20240328,163800,180304580,8800,8800,8800,8800,0
|
|
20240328,163700,180304580,8800,8800,8800,8800,0
|
|
20240328,163600,180304580,8800,8800,8800,8800,0
|
|
20240328,163500,180304580,8800,8800,8800,8800,0
|
|
20240328,163400,180304580,8800,8800,8800,8800,0
|
|
20240328,163300,180304580,8800,8800,8800,8800,0
|
|
20240328,163200,180304580,8800,8800,8800,8800,0
|
|
20240328,163100,180304580,8800,8800,8800,8800,0
|
|
20240328,163000,180304580,8800,8800,8800,8800,0
|
|
20240328,162900,180304580,8800,8800,8800,8800,0
|
|
20240328,162800,180304580,8800,8800,8800,8800,0
|
|
20240328,162700,180304580,8800,8800,8800,8800,0
|
|
20240328,162600,180304580,8800,8800,8800,8800,0
|
|
20240328,162500,180304580,8800,8800,8800,8800,0
|
|
20240328,162400,180304580,8800,8800,8800,8800,0
|
|
20240328,162300,180304580,8800,8800,8800,8800,0
|
|
20240328,162200,180304580,8800,8800,8800,8800,0
|
|
20240328,162100,180304580,8800,8800,8800,8800,0
|
|
20240328,162000,180304580,8800,8800,8800,8800,0
|
|
20240328,161900,180304580,8800,8800,8800,8800,0
|
|
20240328,161800,180304580,8800,8800,8800,8800,900
|
|
20240328,161700,180304580,8800,8800,8800,8800,0
|
|
20240328,161600,180304580,8800,8800,8800,8800,0
|
|
20240328,161500,180304580,8800,8800,8800,8800,0
|
|
20240328,161400,180304580,8800,8800,8800,8800,0
|
|
20240328,161300,180304580,8800,8800,8800,8800,0
|
|
20240328,161200,180304580,8800,8800,8800,8800,0
|
|
20240328,161100,180304580,8800,8800,8800,8800,0
|
|
20240328,161000,180304580,8800,8800,8800,8800,0
|
|
20240328,160900,180304580,8800,8800,8800,8800,0
|
|
20240328,160800,180304580,8800,8800,8800,8800,0
|
|
20240328,160700,180304580,8800,8800,8800,8800,0
|
|
20240328,160600,180304580,8800,8800,8800,8800,0
|
|
20240328,160500,180304580,8800,8800,8800,8800,0
|
|
20240328,160400,180304580,8800,8800,8800,8800,0
|
|
20240328,160300,180304580,8800,8800,8800,8800,0
|
|
20240328,160200,180304580,8800,8800,8800,8800,0
|
|
20240328,160100,180304580,8800,8800,8800,8800,0
|
|
20240328,160000,180304580,8800,8800,8800,8800,0
|
|
20240328,155900,180304580,8800,8800,8800,8800,0
|
|
20240328,155800,180304580,8800,8800,8800,8800,0
|
|
20240328,155700,180304580,8800,8800,8800,8800,0
|
|
20240328,155600,180304580,8800,8800,8800,8800,0
|
|
20240328,155500,180304580,8800,8800,8800,8800,0
|
|
20240328,155400,180304580,8800,8800,8800,8800,0
|
|
20240328,155300,180304580,8800,8800,8800,8800,0
|
|
20240328,155200,180304580,8800,8800,8800,8800,0
|
|
20240328,155100,180304580,8800,8800,8800,8800,0
|
|
20240328,155000,180304580,8800,8800,8800,8800,0
|
|
20240328,154900,180304580,8800,8800,8800,8800,0
|
|
20240328,154800,180304580,8800,8800,8800,8800,900
|
|
20240328,154700,180304580,8800,8800,8800,8800,0
|
|
20240328,154600,180304580,8800,8800,8800,8800,0
|
|
20240328,154500,180304580,8800,8800,8800,8800,0
|
|
20240328,154400,180304580,8800,8800,8800,8800,0
|
|
20240328,154300,180304580,8800,8800,8800,8800,0
|
|
20240328,154200,180304580,8800,8800,8800,8800,0
|
|
20240328,154100,180304580,8800,8800,8800,8800,0
|
|
20240328,154000,180304580,8800,8800,8800,8800,0
|
|
20240328,153900,180304580,8800,8800,8800,8800,0
|
|
20240328,153800,180304580,8800,8800,8800,8800,0
|
|
20240328,153700,180304580,8800,8800,8800,8800,0
|
|
20240328,153600,180304580,8800,8800,8800,8800,0
|
|
20240328,153500,180304580,8800,8800,8800,8800,0
|
|
20240328,153400,180304580,8800,8800,8800,8800,0
|
|
20240328,153300,180304580,8800,8800,8800,8800,0
|
|
20240328,153200,180304580,8800,8800,8800,8800,0
|
|
20240328,153100,180304580,8800,8800,8800,8800,0
|
|
20240328,153000,180304580,8800,8800,8800,8800,900
|
|
20240328,152900,172384580,8820,8820,8820,8820,0
|
|
20240328,152800,172384580,8820,8820,8820,8820,0
|
|
20240328,152700,172384580,8820,8820,8820,8820,0
|
|
20240328,152600,172384580,8820,8820,8820,8820,0
|
|
20240328,152500,172384580,8820,8820,8820,8820,0
|
|
20240328,152400,172384580,8820,8820,8820,8820,0
|
|
20240328,152300,172384580,8820,8820,8820,8820,0
|
|
20240328,152200,172384580,8820,8820,8820,8820,0
|
|
20240328,152100,172384580,8820,8820,8820,8820,0
|
|
20240328,152000,172384580,8820,8820,8820,8820,0
|
|
20240328,151900,172384580,8820,8820,8820,8820,0
|
|
20240328,151800,172384580,8820,8820,8820,8820,0
|
|
20240328,151700,172384580,8820,8820,8820,8820,0
|
|
20240328,151600,172384580,8820,8750,8820,8740,281
|
|
20240328,151500,169927370,8760,8770,8770,8760,28
|
|
20240328,151400,169682010,8770,8770,8770,8770,6
|
|
20240328,151300,169629390,8770,8770,8770,8770,0
|
|
20240328,151200,169629390,8770,8770,8770,8770,0
|
|
20240328,151100,169629390,8770,8770,8770,8770,0
|
|
20240328,151000,169629390,8770,8770,8770,8770,0
|
|
20240328,150900,169629390,8770,8770,8770,8770,201
|
|
20240328,150800,167866620,8760,8760,8760,8760,207
|
|
20240328,150700,166053300,8770,8770,8770,8770,0
|
|
20240328,150600,166053300,8770,8770,8770,8770,0
|
|
20240328,150500,166053300,8770,8770,8770,8770,0
|
|
20240328,150400,166053300,8770,8770,8770,8770,10
|
|
20240328,150300,165965600,8760,8760,8760,8760,293
|
|
20240328,150200,163398920,8760,8760,8760,8760,0
|
|
20240328,150100,163398920,8760,8760,8760,8760,0
|
|
20240328,150000,163398920,8760,8760,8760,8760,0
|
|
20240328,145900,163398920,8760,8760,8760,8760,0
|
|
20240328,145800,163398920,8760,8760,8760,8760,0
|
|
20240328,145700,163398920,8760,8760,8760,8760,0
|
|
20240328,145600,163398920,8760,8760,8760,8760,0
|
|
20240328,145500,163398920,8760,8760,8760,8760,1
|
|
20240328,145400,163390160,8760,8760,8760,8760,0
|
|
20240328,145300,163390160,8760,8760,8760,8760,0
|
|
20240328,145200,163390160,8760,8760,8760,8760,2
|
|
20240328,145100,163372640,8760,8760,8760,8760,0
|
|
20240328,145000,163372640,8760,8760,8760,8760,1
|
|
20240328,144900,163363880,8760,8760,8760,8760,1
|
|
20240328,144800,163355120,8760,8760,8760,8760,1
|
|
20240328,144700,163346360,8750,8750,8750,8750,3
|
|
20240328,144600,163320110,8760,8750,8760,8750,4
|
|
20240328,144500,163285100,8740,8740,8740,8740,0
|
|
20240328,144400,163285100,8740,8740,8740,8740,0
|
|
20240328,144300,163285100,8740,8740,8740,8740,0
|
|
20240328,144200,163285100,8740,8740,8740,8740,10
|
|
20240328,144100,163197700,8750,8750,8750,8750,0
|
|
20240328,144000,163197700,8750,8750,8750,8750,0
|
|
20240328,143900,163197700,8750,8750,8750,8750,579
|
|
20240328,143800,158131450,8750,8750,8750,8750,0
|
|
20240328,143700,158131450,8750,8750,8750,8750,0
|
|
20240328,143600,158131450,8750,8750,8750,8750,0
|
|
20240328,143500,158131450,8750,8750,8750,8750,421
|
|
20240328,143400,154447700,8750,8750,8750,8750,229
|
|
20240328,143300,152443950,8750,8750,8750,8750,0
|
|
20240328,143200,152443950,8750,8750,8750,8750,3
|
|
20240328,143100,152417700,8750,8750,8750,8750,48
|
|
20240328,143000,151997700,8750,8750,8750,8750,257
|
|
20240328,142900,149748950,8750,8770,8770,8750,552
|
|
20240328,142800,144914760,8770,8770,8770,8770,0
|
|
20240328,142700,144914760,8770,8770,8770,8770,0
|
|
20240328,142600,144914760,8770,8780,8780,8770,950
|
|
20240328,142500,136578260,8780,8780,8780,8780,0
|
|
20240328,142400,136578260,8780,8780,8780,8780,0
|
|
20240328,142300,136578260,8780,8780,8780,8780,0
|
|
20240328,142200,136578260,8780,8780,8780,8780,0
|
|
20240328,142100,136578260,8780,8780,8780,8780,3
|
|
20240328,142000,136551920,8780,8780,8780,8780,0
|
|
20240328,141900,136551920,8780,8780,8780,8780,0
|
|
20240328,141800,136551920,8780,8780,8780,8780,5
|
|
20240328,141700,136508020,8780,8780,8780,8780,0
|
|
20240328,141600,136508020,8780,8780,8780,8780,0
|
|
20240328,141500,136508020,8780,8780,8780,8780,1
|
|
20240328,141400,136499240,8780,8780,8780,8780,0
|
|
20240328,141300,136499240,8780,8780,8780,8780,0
|
|
20240328,141200,136499240,8780,8780,8780,8780,0
|
|
20240328,141100,136499240,8780,8780,8780,8780,0
|
|
20240328,141000,136499240,8780,8780,8780,8780,0
|
|
20240328,140900,136499240,8780,8780,8780,8780,0
|
|
20240328,140800,136499240,8780,8780,8780,8780,100
|
|
20240328,140700,135621240,8780,8780,8780,8780,1000
|
|
20240328,140600,126841240,8780,8780,8780,8780,0
|
|
20240328,140500,126841240,8780,8780,8780,8780,0
|
|
20240328,140400,126841240,8780,8780,8780,8780,0
|
|
20240328,140300,126841240,8780,8780,8780,8780,0
|
|
20240328,140200,126841240,8780,8780,8780,8780,0
|
|
20240328,140100,126841240,8780,8780,8780,8780,0
|
|
20240328,140000,126841240,8780,8780,8780,8780,0
|
|
20240328,135900,126841240,8780,8780,8780,8780,0
|
|
20240328,135800,126841240,8780,8780,8780,8780,0
|
|
20240328,135700,126841240,8780,8780,8780,8780,0
|
|
20240328,135600,126841240,8780,8800,8800,8780,214
|
|
20240328,135500,124962040,8800,8800,8800,8800,0
|
|
20240328,135400,124962040,8800,8800,8800,8800,1
|
|
20240328,135300,124953240,8840,8840,8840,8840,10
|
|
20240328,135200,124864840,8840,8840,8840,8840,0
|
|
20240328,135100,124864840,8840,8840,8840,8840,0
|
|
20240328,135000,124864840,8840,8840,8840,8840,0
|
|
20240328,134900,124864840,8840,8840,8840,8840,0
|
|
20240328,134800,124864840,8840,8840,8840,8840,0
|
|
20240328,134700,124864840,8840,8840,8840,8840,0
|
|
20240328,134600,124864840,8840,8840,8840,8840,0
|
|
20240328,134500,124864840,8840,8840,8840,8840,0
|
|
20240328,134400,124864840,8840,8840,8840,8840,0
|
|
20240328,134300,124864840,8840,8840,8840,8840,0
|
|
20240328,134200,124864840,8840,8840,8840,8840,0
|
|
20240328,134100,124864840,8840,8840,8840,8840,1
|
|
20240328,134000,124856000,8840,8840,8840,8840,1
|
|
20240328,133900,124847160,8850,8850,8850,8850,0
|
|
20240328,133800,124847160,8850,8850,8850,8850,0
|
|
20240328,133700,124847160,8850,8850,8850,8850,0
|
|
20240328,133600,124847160,8850,8850,8850,8850,0
|
|
20240328,133500,124847160,8850,8850,8850,8850,0
|
|
20240328,133400,124847160,8850,8850,8850,8850,0
|
|
20240328,133300,124847160,8850,8850,8850,8850,0
|
|
20240328,133200,124847160,8850,8810,8850,8810,142
|
|
20240328,133100,123591660,8810,8810,8810,8810,0
|
|
20240328,133000,123591660,8810,8810,8810,8810,0
|
|
20240328,132900,123591660,8810,8810,8810,8810,0
|
|
20240328,132800,123591660,8810,8810,8810,8810,0
|
|
20240328,132700,123591660,8810,8810,8810,8810,0
|
|
20240328,132600,123591660,8810,8810,8810,8810,0
|
|
20240328,132500,123591660,8810,8810,8810,8810,0
|
|
20240328,132400,123591660,8810,8810,8810,8810,0
|
|
20240328,132300,123591660,8810,8810,8810,8810,0
|
|
20240328,132200,123591660,8810,8810,8810,8810,1
|
|
20240328,132100,123582850,8810,8810,8810,8810,6
|
|
20240328,132000,123529990,8810,8810,8810,8810,1
|
|
20240328,131900,123521180,8810,8810,8810,8810,0
|
|
20240328,131800,123521180,8810,8810,8810,8810,0
|
|
20240328,131700,123521180,8810,8810,8810,8810,1
|
|
20240328,131600,123512370,8810,8810,8810,8810,0
|
|
20240328,131500,123512370,8810,8810,8810,8810,1
|
|
20240328,131400,123503560,8810,8810,8810,8810,0
|
|
20240328,131300,123503560,8810,8810,8810,8810,0
|
|
20240328,131200,123503560,8810,8810,8810,8810,0
|
|
20240328,131100,123503560,8810,8810,8810,8810,1
|
|
20240328,131000,123494750,8810,8810,8810,8810,0
|
|
20240328,130900,123494750,8810,8810,8810,8810,0
|
|
20240328,130800,123494750,8810,8810,8810,8810,2
|
|
20240328,130700,123477130,8770,8770,8770,8770,0
|
|
20240328,130600,123477130,8770,8770,8770,8770,0
|
|
20240328,130500,123477130,8770,8770,8770,8770,0
|
|
20240328,130400,123477130,8770,8790,8790,8770,50
|
|
20240328,130300,123038500,8810,8810,8810,8810,0
|
|
20240328,130200,123038500,8810,8790,8810,8790,2
|
|
20240328,130100,123020900,8770,8770,8770,8770,0
|
|
20240328,130000,123020900,8770,8770,8770,8770,0
|
|
20240328,125900,123020900,8770,8770,8770,8770,0
|
|
20240328,125800,123020900,8770,8770,8770,8770,0
|
|
20240328,125700,123020900,8770,8770,8770,8770,0
|
|
20240328,125600,123020900,8770,8770,8770,8770,0
|
|
20240328,125500,123020900,8770,8770,8770,8770,0
|
|
20240328,125400,123020900,8770,8770,8770,8770,0
|
|
20240328,125300,123020900,8770,8770,8770,8770,0
|
|
20240328,125200,123020900,8770,8770,8770,8770,0
|
|
20240328,125100,123020900,8770,8770,8770,8770,0
|
|
20240328,125000,123020900,8770,8770,8770,8770,0
|
|
20240328,124900,123020900,8770,8770,8770,8770,0
|
|
20240328,124800,123020900,8770,8770,8770,8770,0
|
|
20240328,124700,123020900,8770,8770,8770,8770,0
|
|
20240328,124600,123020900,8770,8770,8770,8770,0
|
|
20240328,124500,123020900,8770,8770,8770,8770,0
|
|
20240328,124400,123020900,8770,8770,8770,8770,0
|
|
20240328,124300,123020900,8770,8770,8770,8770,0
|
|
20240328,124200,123020900,8770,8770,8770,8770,0
|
|
20240328,124100,123020900,8770,8770,8770,8770,5
|
|
20240328,124000,122977050,8840,8840,8840,8840,0
|
|
20240328,123900,122977050,8840,8840,8840,8840,0
|
|
20240328,123800,122977050,8840,8840,8840,8840,0
|
|
20240328,123700,122977050,8840,8840,8840,8840,0
|
|
20240328,123600,122977050,8840,8840,8840,8840,0
|
|
20240328,123500,122977050,8840,8840,8840,8840,0
|
|
20240328,123400,122977050,8840,8800,8840,8750,2022
|
|
20240328,123300,105256610,8790,8790,8790,8790,0
|
|
20240328,123200,105256610,8790,8790,8790,8790,0
|
|
20240328,123100,105256610,8790,8790,8790,8790,0
|
|
20240328,123000,105256610,8790,8790,8790,8790,0
|
|
20240328,122900,105256610,8790,8790,8790,8790,0
|
|
20240328,122800,105256610,8790,8790,8790,8790,0
|
|
20240328,122700,105256610,8790,8790,8790,8790,0
|
|
20240328,122600,105256610,8790,8790,8790,8790,0
|
|
20240328,122500,105256610,8790,8790,8790,8790,0
|
|
20240328,122400,105256610,8790,8790,8790,8790,0
|
|
20240328,122300,105256610,8790,8790,8790,8790,0
|
|
20240328,122200,105256610,8790,8790,8790,8790,0
|
|
20240328,122100,105256610,8790,8790,8790,8790,0
|
|
20240328,122000,105256610,8790,8790,8790,8790,0
|
|
20240328,121900,105256610,8790,8790,8790,8790,0
|
|
20240328,121800,105256610,8790,8790,8790,8790,0
|
|
20240328,121700,105256610,8790,8830,8830,8790,57
|
|
20240328,121600,104755100,8800,8800,8800,8800,0
|
|
20240328,121500,104755100,8800,8800,8800,8800,0
|
|
20240328,121400,104755100,8800,8800,8800,8800,0
|
|
20240328,121300,104755100,8800,8800,8800,8800,0
|
|
20240328,121200,104755100,8800,8800,8800,8800,0
|
|
20240328,121100,104755100,8800,8800,8800,8800,0
|
|
20240328,121000,104755100,8800,8820,8820,8800,200
|
|
20240328,120900,102993000,8830,8830,8830,8830,0
|
|
20240328,120800,102993000,8830,8830,8830,8830,2
|
|
20240328,120700,102975340,8830,8830,8830,8830,0
|
|
20240328,120600,102975340,8830,8830,8830,8830,100
|
|
20240328,120500,102092340,8830,8840,8840,8830,23
|
|
20240328,120400,101889240,8830,8830,8830,8830,0
|
|
20240328,120300,101889240,8830,8830,8830,8830,0
|
|
20240328,120200,101889240,8830,8830,8830,8830,0
|
|
20240328,120100,101889240,8830,8830,8830,8830,0
|
|
20240328,120000,101889240,8830,8830,8830,8830,0
|
|
20240328,115900,101889240,8830,8830,8830,8830,0
|
|
20240328,115800,101889240,8830,8830,8830,8830,0
|
|
20240328,115700,101889240,8830,8830,8830,8830,0
|
|
20240328,115600,101889240,8830,8830,8830,8830,0
|
|
20240328,115500,101889240,8830,8830,8830,8830,0
|
|
20240328,115400,101889240,8830,8830,8830,8830,0
|
|
20240328,115300,101889240,8830,8830,8830,8830,0
|
|
20240328,115200,101889240,8830,8830,8830,8830,0
|
|
20240328,115100,101889240,8830,8830,8830,8830,0
|
|
20240328,115000,101889240,8830,8830,8830,8830,0
|
|
20240328,114900,101889240,8830,8830,8830,8830,0
|
|
20240328,114800,101889240,8830,8830,8830,8830,0
|
|
20240328,114700,101889240,8830,8830,8830,8830,0
|
|
20240328,114600,101889240,8830,8830,8830,8830,0
|
|
20240328,114500,101889240,8830,8830,8830,8830,0
|
|
20240328,114400,101889240,8830,8830,8830,8830,37
|
|
20240328,114300,101562530,8830,8830,8830,8830,0
|
|
20240328,114200,101562530,8830,8830,8830,8830,0
|
|
20240328,114100,101562530,8830,8830,8830,8830,0
|
|
20240328,114000,101562530,8830,8830,8830,8830,0
|
|
20240328,113900,101562530,8830,8830,8830,8830,2
|
|
20240328,113800,101544870,8830,8830,8830,8830,0
|
|
20240328,113700,101544870,8830,8830,8830,8830,0
|
|
20240328,113600,101544870,8830,8830,8830,8830,10
|
|
20240328,113500,101456570,8830,8830,8830,8830,0
|
|
20240328,113400,101456570,8830,8830,8830,8830,0
|
|
20240328,113300,101456570,8830,8830,8830,8830,0
|
|
20240328,113200,101456570,8830,8830,8830,8830,0
|
|
20240328,113100,101456570,8830,8830,8830,8830,0
|
|
20240328,113000,101456570,8830,8830,8830,8830,1
|
|
20240328,112900,101447740,8830,8830,8830,8830,1
|
|
20240328,112800,101438910,8830,8830,8830,8830,0
|
|
20240328,112700,101438910,8830,8830,8830,8830,0
|
|
20240328,112600,101438910,8830,8830,8830,8830,0
|
|
20240328,112500,101438910,8830,8830,8830,8830,0
|
|
20240328,112400,101438910,8830,8830,8830,8830,0
|
|
20240328,112300,101438910,8830,8830,8830,8830,0
|
|
20240328,112200,101438910,8830,8830,8830,8830,1
|
|
20240328,112100,101430080,8800,8800,8800,8800,0
|
|
20240328,112000,101430080,8800,8800,8800,8800,0
|
|
20240328,111900,101430080,8800,8800,8800,8800,0
|
|
20240328,111800,101430080,8800,8800,8800,8800,0
|
|
20240328,111700,101430080,8800,8820,8820,8800,37
|
|
20240328,111600,101104440,8780,8780,8780,8780,0
|
|
20240328,111500,101104440,8780,8780,8780,8780,0
|
|
20240328,111400,101104440,8780,8780,8780,8780,0
|
|
20240328,111300,101104440,8780,8780,8780,8780,0
|
|
20240328,111200,101104440,8780,8780,8780,8780,0
|
|
20240328,111100,101104440,8780,8780,8780,8780,0
|
|
20240328,111000,101104440,8780,8780,8780,8780,0
|
|
20240328,110900,101104440,8780,8780,8780,8780,0
|
|
20240328,110800,101104440,8780,8780,8780,8780,0
|
|
20240328,110700,101104440,8780,8780,8780,8780,5
|
|
20240328,110600,101060540,8780,8780,8780,8770,198
|
|
20240328,110500,99322660,8780,8810,8810,8780,1233
|
|
20240328,110400,88495450,8810,8810,8810,8810,0
|
|
20240328,110300,88495450,8810,8810,8810,8810,0
|
|
20240328,110200,88495450,8810,8810,8810,8810,0
|
|
20240328,110100,88495450,8810,8810,8810,8810,0
|
|
20240328,110000,88495450,8810,8810,8810,8810,0
|
|
20240328,105900,88495450,8810,8810,8810,8810,0
|
|
20240328,105800,88495450,8810,8810,8810,8810,0
|
|
20240328,105700,88495450,8810,8810,8810,8810,11
|
|
20240328,105600,88398540,8820,8780,8820,8780,226
|
|
20240328,105500,86414060,8820,8820,8820,8820,8
|
|
20240328,105400,86343500,8820,8820,8820,8820,363
|
|
20240328,105300,83141840,8830,8830,8830,8830,0
|
|
20240328,105200,83141840,8830,8810,8830,8790,1059
|
|
20240328,105100,73823090,8800,8800,8800,8800,0
|
|
20240328,105000,73823090,8800,8840,8840,8790,3574
|
|
20240328,104900,42359030,8810,8810,8810,8810,0
|
|
20240328,104800,42359030,8810,8880,8880,8810,1481
|
|
20240328,104700,29293850,8880,8880,8880,8880,0
|
|
20240328,104600,29293850,8880,8880,8880,8880,0
|
|
20240328,104500,29293850,8880,8880,8880,8880,41
|
|
20240328,104400,28929770,8850,8850,8850,8850,60
|
|
20240328,104300,28398770,8840,8840,8840,8840,0
|
|
20240328,104200,28398770,8840,8840,8840,8840,0
|
|
20240328,104100,28398770,8840,8840,8840,8840,0
|
|
20240328,104000,28398770,8840,8840,8840,8840,40
|
|
20240328,103900,28045170,8850,8850,8850,8850,150
|
|
20240328,103800,26717670,8850,8840,8850,8840,30
|
|
20240328,103700,26452370,8850,8850,8850,8850,565
|
|
20240328,103600,21452120,8850,8850,8850,8850,5
|
|
20240328,103500,21407870,8850,8850,8850,8850,200
|
|
20240328,103400,19637870,8850,8850,8850,8850,0
|
|
20240328,103300,19637870,8850,8850,8850,8850,10
|
|
20240328,103200,19549370,8850,8850,8850,8850,0
|
|
20240328,103100,19549370,8850,8850,8850,8850,0
|
|
20240328,103000,19549370,8850,8850,8850,8850,485
|
|
20240328,102900,15257120,8850,8860,8860,8850,515
|
|
20240328,102800,10698960,8850,8890,8890,8840,1033
|
|
20240328,102700,1556590,8920,8920,8920,8920,0
|
|
20240328,102600,1556590,8920,8920,8920,8920,0
|
|
20240328,102500,1556590,8920,8920,8920,8920,0
|
|
20240328,102400,1556590,8920,8920,8920,8920,0
|
|
20240328,102300,1556590,8920,8920,8920,8920,0
|
|
20240328,102200,1556590,8920,8920,8920,8920,0
|
|
20240328,102100,1556590,8920,8920,8920,8920,0
|
|
20240328,102000,1556590,8920,8920,8920,8920,0
|
|
20240328,101900,1556590,8920,8920,8920,8920,0
|
|
20240328,101800,1556590,8920,8920,8920,8920,0
|
|
20240328,101700,1556590,8920,8920,8920,8920,0
|
|
20240328,101600,1556590,8920,8920,8920,8920,0
|
|
20240328,101500,1556590,8920,8920,8920,8920,0
|
|
20240328,101400,1556590,8920,8920,8920,8920,0
|
|
20240328,101300,1556590,8920,8920,8920,8920,0
|
|
20240328,101200,1556590,8920,8920,8920,8920,0
|
|
20240328,101100,1556590,8920,8920,8920,8920,0
|
|
20240328,101000,1556590,8920,8920,8920,8920,0
|
|
20240328,100900,1556590,8920,8920,8920,8920,0
|
|
20240328,100800,1556590,8920,8920,8920,8920,0
|
|
20240328,100700,1556590,8920,8920,8920,8920,0
|
|
20240328,100600,1556590,8920,8920,8920,8920,0
|
|
20240328,100500,1556590,8920,8920,8920,8920,0
|
|
20240328,100400,1556590,8920,8920,8920,8920,0
|
|
20240328,100300,1556590,8920,8920,8920,8920,0
|
|
20240328,100200,1556590,8920,8920,8920,8920,0
|
|
20240328,100100,1556590,8920,8920,8920,8920,0
|
|
20240328,100000,1556590,8920,8920,8920,8920,0
|
|
20240328,095900,1556590,8920,8920,8920,8920,0
|
|
20240328,095800,1556590,8920,8920,8920,8920,0
|
|
20240328,095700,1556590,8920,8920,8920,8920,0
|
|
20240328,095600,1556590,8920,8920,8920,8920,0
|
|
20240328,095500,1556590,8920,8920,8920,8920,1
|
|
20240328,095400,1547670,8930,8930,8930,8930,0
|
|
20240328,095300,1547670,8930,8930,8930,8930,0
|
|
20240328,095200,1547670,8930,8930,8930,8930,0
|
|
20240328,095100,1547670,8930,8930,8930,8930,0
|
|
20240328,095000,1547670,8930,8930,8930,8930,0
|
|
20240328,094900,1547670,8930,8930,8930,8930,2
|
|
20240328,094800,1529810,8930,8930,8930,8930,0
|
|
20240328,094700,1529810,8930,8930,8930,8930,0
|
|
20240328,094600,1529810,8930,8930,8930,8930,0
|
|
20240328,094500,1529810,8930,8930,8930,8930,0
|
|
20240328,094400,1529810,8930,8930,8930,8930,0
|
|
20240328,094300,1529810,8930,8930,8930,8930,1
|
|
20240328,094200,1520880,8900,8900,8900,8900,0
|
|
20240328,094100,1520880,8900,8900,8900,8900,0
|
|
20240328,094000,1520880,8900,8900,8900,8900,0
|
|
20240328,093900,1520880,8900,8900,8900,8900,0
|
|
20240328,093800,1520880,8900,8900,8900,8900,0
|
|
20240328,093700,1520880,8900,8900,8900,8900,0
|
|
20240328,093600,1520880,8900,8900,8900,8900,0
|
|
20240328,093500,1520880,8900,8900,8900,8900,0
|
|
20240328,093400,1520880,8900,8900,8900,8900,0
|
|
20240328,093300,1520880,8900,8900,8900,8900,0
|
|
20240328,093200,1520880,8900,8900,8900,8900,0
|
|
20240328,093100,1520880,8900,8910,8910,8900,6
|
|
20240328,093000,1467470,8910,8910,8910,8910,0
|
|
20240328,092900,1467470,8910,8910,8910,8910,0
|
|
20240328,092800,1467470,8910,8910,8910,8910,0
|
|
20240328,092700,1467470,8910,8910,8910,8910,0
|
|
20240328,092600,1467470,8910,8910,8910,8910,0
|
|
20240328,092500,1467470,8910,8910,8910,8910,2
|
|
20240328,092400,1449650,8920,8920,8920,8920,7
|
|
20240328,092300,1387210,8910,8920,8920,8910,2
|
|
20240328,092200,1369380,8920,8920,8920,8920,0
|
|
20240328,092100,1369380,8920,8850,8920,8850,8
|
|
20240328,092000,1298090,8940,8940,8940,8940,0
|
|
20240328,091900,1298090,8940,8940,8940,8940,0
|
|
20240328,091800,1298090,8940,8940,8940,8940,0
|
|
20240328,091700,1298090,8940,8940,8940,8940,0
|
|
20240328,091600,1298090,8940,8940,8940,8940,0
|
|
20240328,091500,1298090,8940,8940,8940,8940,0
|
|
20240328,091400,1298090,8940,8940,8940,8940,0
|
|
20240328,091300,1298090,8940,8940,8940,8940,0
|
|
20240328,091200,1298090,8940,8940,8940,8940,0
|
|
20240328,091100,1298090,8940,8940,8940,8940,0
|
|
20240328,091000,1298090,8940,8940,8940,8940,0
|
|
20240328,090900,1298090,8940,8940,8940,8940,0
|
|
20240328,090800,1298090,8940,8940,8940,8940,0
|
|
20240328,090700,1298090,8940,8940,8940,8940,2
|
|
20240328,090600,1280210,8940,8940,8940,8940,0
|
|
20240328,090500,1280210,8940,8940,8940,8940,0
|
|
20240328,090400,1280210,8940,8940,8940,8940,0
|
|
20240328,090300,1280210,8940,8940,8940,8940,0
|
|
20240328,090200,1280210,8940,8940,8940,8940,1
|
|
20240328,090100,1271270,8890,8890,8890,8890,0
|
|
20240328,090000,1271270,8890,8890,8890,8890,143
|