644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,194100,233041510,9700,9700,9700,9700,608
|
|
20240325,194000,233041510,9700,9700,9700,9700,0
|
|
20240325,193900,233041510,9700,9700,9700,9700,0
|
|
20240325,193800,233041510,9700,9700,9700,9700,0
|
|
20240325,193700,233041510,9700,9700,9700,9700,0
|
|
20240325,193600,233041510,9700,9700,9700,9700,0
|
|
20240325,193500,233041510,9700,9700,9700,9700,0
|
|
20240325,193400,233041510,9700,9700,9700,9700,0
|
|
20240325,193300,233041510,9700,9700,9700,9700,0
|
|
20240325,193200,233041510,9700,9700,9700,9700,0
|
|
20240325,193100,233041510,9700,9700,9700,9700,0
|
|
20240325,193000,233041510,9700,9700,9700,9700,0
|
|
20240325,192900,233041510,9700,9700,9700,9700,0
|
|
20240325,192800,233041510,9700,9700,9700,9700,0
|
|
20240325,192700,233041510,9700,9700,9700,9700,0
|
|
20240325,192600,233041510,9700,9700,9700,9700,0
|
|
20240325,192500,233041510,9700,9700,9700,9700,0
|
|
20240325,192400,233041510,9700,9700,9700,9700,0
|
|
20240325,192300,233041510,9700,9700,9700,9700,0
|
|
20240325,192200,233041510,9700,9700,9700,9700,0
|
|
20240325,192100,233041510,9700,9700,9700,9700,0
|
|
20240325,192000,233041510,9700,9700,9700,9700,0
|
|
20240325,191900,233041510,9700,9700,9700,9700,0
|
|
20240325,191800,233041510,9700,9700,9700,9700,0
|
|
20240325,191700,233041510,9700,9700,9700,9700,0
|
|
20240325,191600,233041510,9700,9700,9700,9700,0
|
|
20240325,191500,233041510,9700,9700,9700,9700,0
|
|
20240325,191400,233041510,9700,9700,9700,9700,0
|
|
20240325,191300,233041510,9700,9700,9700,9700,0
|
|
20240325,191200,233041510,9700,9700,9700,9700,0
|
|
20240325,191100,233041510,9700,9700,9700,9700,608
|
|
20240325,191000,233041510,9700,9700,9700,9700,0
|
|
20240325,190900,233041510,9700,9700,9700,9700,0
|
|
20240325,190800,233041510,9700,9700,9700,9700,0
|
|
20240325,190700,233041510,9700,9700,9700,9700,0
|
|
20240325,190600,233041510,9700,9700,9700,9700,0
|
|
20240325,190500,233041510,9700,9700,9700,9700,0
|
|
20240325,190400,233041510,9700,9700,9700,9700,0
|
|
20240325,190300,233041510,9700,9700,9700,9700,0
|
|
20240325,190200,233041510,9700,9700,9700,9700,0
|
|
20240325,190100,233041510,9700,9700,9700,9700,0
|
|
20240325,190000,233041510,9700,9700,9700,9700,0
|
|
20240325,185900,233041510,9700,9700,9700,9700,0
|
|
20240325,185800,233041510,9700,9700,9700,9700,0
|
|
20240325,185700,233041510,9700,9700,9700,9700,0
|
|
20240325,185600,233041510,9700,9700,9700,9700,0
|
|
20240325,185500,233041510,9700,9700,9700,9700,0
|
|
20240325,185400,233041510,9700,9700,9700,9700,0
|
|
20240325,185300,233041510,9700,9700,9700,9700,0
|
|
20240325,185200,233041510,9700,9700,9700,9700,0
|
|
20240325,185100,233041510,9700,9700,9700,9700,0
|
|
20240325,185000,233041510,9700,9700,9700,9700,0
|
|
20240325,184900,233041510,9700,9700,9700,9700,0
|
|
20240325,184800,233041510,9700,9700,9700,9700,0
|
|
20240325,184700,233041510,9700,9700,9700,9700,0
|
|
20240325,184600,233041510,9700,9700,9700,9700,0
|
|
20240325,184500,233041510,9700,9700,9700,9700,0
|
|
20240325,184400,233041510,9700,9700,9700,9700,0
|
|
20240325,184300,233041510,9700,9700,9700,9700,0
|
|
20240325,184200,233041510,9700,9700,9700,9700,0
|
|
20240325,184100,233041510,9700,9700,9700,9700,608
|
|
20240325,184000,233041510,9700,9700,9700,9700,0
|
|
20240325,183900,233041510,9700,9700,9700,9700,0
|
|
20240325,183800,233041510,9700,9700,9700,9700,0
|
|
20240325,183700,233041510,9700,9700,9700,9700,0
|
|
20240325,183600,233041510,9700,9700,9700,9700,0
|
|
20240325,183500,233041510,9700,9700,9700,9700,0
|
|
20240325,183400,233041510,9700,9700,9700,9700,0
|
|
20240325,183300,233041510,9700,9700,9700,9700,0
|
|
20240325,183200,233041510,9700,9700,9700,9700,0
|
|
20240325,183100,233041510,9700,9700,9700,9700,0
|
|
20240325,183000,233041510,9700,9700,9700,9700,0
|
|
20240325,182900,233041510,9700,9700,9700,9700,0
|
|
20240325,182800,233041510,9700,9700,9700,9700,0
|
|
20240325,182700,233041510,9700,9700,9700,9700,0
|
|
20240325,182600,233041510,9700,9700,9700,9700,0
|
|
20240325,182500,233041510,9700,9700,9700,9700,0
|
|
20240325,182400,233041510,9700,9700,9700,9700,0
|
|
20240325,182300,233041510,9700,9700,9700,9700,0
|
|
20240325,182200,233041510,9700,9700,9700,9700,0
|
|
20240325,182100,233041510,9700,9700,9700,9700,0
|
|
20240325,182000,233041510,9700,9700,9700,9700,0
|
|
20240325,181900,233041510,9700,9700,9700,9700,0
|
|
20240325,181800,233041510,9700,9700,9700,9700,0
|
|
20240325,181700,233041510,9700,9700,9700,9700,0
|
|
20240325,181600,233041510,9700,9700,9700,9700,0
|
|
20240325,181500,233041510,9700,9700,9700,9700,0
|
|
20240325,181400,233041510,9700,9700,9700,9700,0
|
|
20240325,181300,233041510,9700,9700,9700,9700,0
|
|
20240325,181200,233041510,9700,9700,9700,9700,0
|
|
20240325,181100,233041510,9700,9700,9700,9700,608
|
|
20240325,181000,233041510,9700,9700,9700,9700,0
|
|
20240325,180900,233041510,9700,9700,9700,9700,0
|
|
20240325,180800,233041510,9700,9700,9700,9700,0
|
|
20240325,180700,233041510,9700,9700,9700,9700,0
|
|
20240325,180600,233041510,9700,9700,9700,9700,0
|
|
20240325,180500,233041510,9700,9700,9700,9700,0
|
|
20240325,180400,233041510,9700,9700,9700,9700,0
|
|
20240325,180300,233041510,9700,9700,9700,9700,0
|
|
20240325,180200,233041510,9700,9700,9700,9700,0
|
|
20240325,180100,233041510,9700,9700,9700,9700,0
|
|
20240325,180000,233041510,9700,9700,9700,9700,0
|
|
20240325,175900,233041510,9700,9700,9700,9700,0
|
|
20240325,175800,233041510,9700,9700,9700,9700,0
|
|
20240325,175700,233041510,9700,9700,9700,9700,0
|
|
20240325,175600,233041510,9700,9700,9700,9700,0
|
|
20240325,175500,233041510,9700,9700,9700,9700,0
|
|
20240325,175400,233041510,9700,9700,9700,9700,0
|
|
20240325,175300,233041510,9700,9700,9700,9700,0
|
|
20240325,175200,233041510,9700,9700,9700,9700,0
|
|
20240325,175100,233041510,9700,9700,9700,9700,0
|
|
20240325,175000,233041510,9700,9700,9700,9700,0
|
|
20240325,174900,233041510,9700,9700,9700,9700,0
|
|
20240325,174800,233041510,9700,9700,9700,9700,0
|
|
20240325,174700,233041510,9700,9700,9700,9700,0
|
|
20240325,174600,233041510,9700,9700,9700,9700,0
|
|
20240325,174500,233041510,9700,9700,9700,9700,0
|
|
20240325,174400,233041510,9700,9700,9700,9700,0
|
|
20240325,174300,233041510,9700,9700,9700,9700,0
|
|
20240325,174200,233041510,9700,9700,9700,9700,0
|
|
20240325,174100,233041510,9700,9700,9700,9700,608
|
|
20240325,174000,233041510,9700,9700,9700,9700,0
|
|
20240325,173900,233041510,9700,9700,9700,9700,0
|
|
20240325,173800,233041510,9700,9700,9700,9700,0
|
|
20240325,173700,233041510,9700,9700,9700,9700,0
|
|
20240325,173600,233041510,9700,9700,9700,9700,0
|
|
20240325,173500,233041510,9700,9700,9700,9700,0
|
|
20240325,173400,233041510,9700,9700,9700,9700,0
|
|
20240325,173300,233041510,9700,9700,9700,9700,0
|
|
20240325,173200,233041510,9700,9700,9700,9700,0
|
|
20240325,173100,233041510,9700,9700,9700,9700,0
|
|
20240325,173000,233041510,9700,9700,9700,9700,0
|
|
20240325,172900,233041510,9700,9700,9700,9700,0
|
|
20240325,172800,233041510,9700,9700,9700,9700,0
|
|
20240325,172700,233041510,9700,9700,9700,9700,0
|
|
20240325,172600,233041510,9700,9700,9700,9700,0
|
|
20240325,172500,233041510,9700,9700,9700,9700,0
|
|
20240325,172400,233041510,9700,9700,9700,9700,0
|
|
20240325,172300,233041510,9700,9700,9700,9700,0
|
|
20240325,172200,233041510,9700,9700,9700,9700,0
|
|
20240325,172100,233041510,9700,9700,9700,9700,0
|
|
20240325,172000,233041510,9700,9700,9700,9700,0
|
|
20240325,171900,233041510,9700,9700,9700,9700,0
|
|
20240325,171800,233041510,9700,9700,9700,9700,0
|
|
20240325,171700,233041510,9700,9700,9700,9700,0
|
|
20240325,171600,233041510,9700,9700,9700,9700,0
|
|
20240325,171500,233041510,9700,9700,9700,9700,0
|
|
20240325,171400,233041510,9700,9700,9700,9700,0
|
|
20240325,171300,233041510,9700,9700,9700,9700,0
|
|
20240325,171200,233041510,9700,9700,9700,9700,0
|
|
20240325,171100,233041510,9700,9700,9700,9700,608
|
|
20240325,171000,233041510,9700,9700,9700,9700,0
|
|
20240325,170900,233041510,9700,9700,9700,9700,0
|
|
20240325,170800,233041510,9700,9700,9700,9700,0
|
|
20240325,170700,233041510,9700,9700,9700,9700,0
|
|
20240325,170600,233041510,9700,9700,9700,9700,0
|
|
20240325,170500,233041510,9700,9700,9700,9700,0
|
|
20240325,170400,233041510,9700,9700,9700,9700,0
|
|
20240325,170300,233041510,9700,9700,9700,9700,0
|
|
20240325,170200,233041510,9700,9700,9700,9700,0
|
|
20240325,170100,233041510,9700,9700,9700,9700,0
|
|
20240325,170000,233041510,9700,9700,9700,9700,0
|
|
20240325,165900,233041510,9700,9700,9700,9700,0
|
|
20240325,165800,233041510,9700,9700,9700,9700,0
|
|
20240325,165700,233041510,9700,9700,9700,9700,0
|
|
20240325,165600,233041510,9700,9700,9700,9700,0
|
|
20240325,165500,233041510,9700,9700,9700,9700,0
|
|
20240325,165400,233041510,9700,9700,9700,9700,0
|
|
20240325,165300,233041510,9700,9700,9700,9700,0
|
|
20240325,165200,233041510,9700,9700,9700,9700,0
|
|
20240325,165100,233041510,9700,9700,9700,9700,0
|
|
20240325,165000,233041510,9700,9700,9700,9700,0
|
|
20240325,164900,233041510,9700,9700,9700,9700,0
|
|
20240325,164800,233041510,9700,9700,9700,9700,0
|
|
20240325,164700,233041510,9700,9700,9700,9700,0
|
|
20240325,164600,233041510,9700,9700,9700,9700,0
|
|
20240325,164500,233041510,9700,9700,9700,9700,0
|
|
20240325,164400,233041510,9700,9700,9700,9700,0
|
|
20240325,164300,233041510,9700,9700,9700,9700,0
|
|
20240325,164200,233041510,9700,9700,9700,9700,0
|
|
20240325,164100,233041510,9700,9700,9700,9700,608
|
|
20240325,164000,233041510,9700,9700,9700,9700,0
|
|
20240325,163900,233041510,9700,9700,9700,9700,0
|
|
20240325,163800,233041510,9700,9700,9700,9700,0
|
|
20240325,163700,233041510,9700,9700,9700,9700,0
|
|
20240325,163600,233041510,9700,9700,9700,9700,0
|
|
20240325,163500,233041510,9700,9700,9700,9700,0
|
|
20240325,163400,233041510,9700,9700,9700,9700,0
|
|
20240325,163300,233041510,9700,9700,9700,9700,0
|
|
20240325,163200,233041510,9700,9700,9700,9700,0
|
|
20240325,163100,233041510,9700,9700,9700,9700,0
|
|
20240325,163000,233041510,9700,9700,9700,9700,0
|
|
20240325,162900,233041510,9700,9700,9700,9700,0
|
|
20240325,162800,233041510,9700,9700,9700,9700,0
|
|
20240325,162700,233041510,9700,9700,9700,9700,0
|
|
20240325,162600,233041510,9700,9700,9700,9700,0
|
|
20240325,162500,233041510,9700,9700,9700,9700,0
|
|
20240325,162400,233041510,9700,9700,9700,9700,0
|
|
20240325,162300,233041510,9700,9700,9700,9700,0
|
|
20240325,162200,233041510,9700,9700,9700,9700,0
|
|
20240325,162100,233041510,9700,9700,9700,9700,0
|
|
20240325,162000,233041510,9700,9700,9700,9700,0
|
|
20240325,161900,233041510,9700,9700,9700,9700,0
|
|
20240325,161800,233041510,9700,9700,9700,9700,0
|
|
20240325,161700,233041510,9700,9700,9700,9700,0
|
|
20240325,161600,233041510,9700,9700,9700,9700,0
|
|
20240325,161500,233041510,9700,9700,9700,9700,0
|
|
20240325,161400,233041510,9700,9700,9700,9700,0
|
|
20240325,161300,233041510,9700,9700,9700,9700,0
|
|
20240325,161200,233041510,9700,9700,9700,9700,0
|
|
20240325,161100,233041510,9700,9700,9700,9700,608
|
|
20240325,161000,233041510,9700,9700,9700,9700,0
|
|
20240325,160900,233041510,9700,9700,9700,9700,0
|
|
20240325,160800,233041510,9700,9700,9700,9700,0
|
|
20240325,160700,233041510,9700,9700,9700,9700,0
|
|
20240325,160600,233041510,9700,9700,9700,9700,0
|
|
20240325,160500,233041510,9700,9700,9700,9700,0
|
|
20240325,160400,233041510,9700,9700,9700,9700,0
|
|
20240325,160300,233041510,9700,9700,9700,9700,0
|
|
20240325,160200,233041510,9700,9700,9700,9700,0
|
|
20240325,160100,233041510,9700,9700,9700,9700,0
|
|
20240325,160000,233041510,9700,9700,9700,9700,0
|
|
20240325,155900,233041510,9700,9700,9700,9700,0
|
|
20240325,155800,233041510,9700,9700,9700,9700,0
|
|
20240325,155700,233041510,9700,9700,9700,9700,0
|
|
20240325,155600,233041510,9700,9700,9700,9700,0
|
|
20240325,155500,233041510,9700,9700,9700,9700,0
|
|
20240325,155400,233041510,9700,9700,9700,9700,0
|
|
20240325,155300,233041510,9700,9700,9700,9700,0
|
|
20240325,155200,233041510,9700,9700,9700,9700,0
|
|
20240325,155100,233041510,9700,9700,9700,9700,0
|
|
20240325,155000,233041510,9700,9700,9700,9700,0
|
|
20240325,154900,233041510,9700,9700,9700,9700,0
|
|
20240325,154800,233041510,9700,9700,9700,9700,0
|
|
20240325,154700,233041510,9700,9700,9700,9700,0
|
|
20240325,154600,233041510,9700,9700,9700,9700,0
|
|
20240325,154500,233041510,9700,9700,9700,9700,0
|
|
20240325,154400,233041510,9700,9700,9700,9700,0
|
|
20240325,154300,233041510,9700,9700,9700,9700,0
|
|
20240325,154200,233041510,9700,9700,9700,9700,0
|
|
20240325,154100,233041510,9700,9700,9700,9700,608
|
|
20240325,154000,233041510,9700,9700,9700,9700,0
|
|
20240325,153900,233041510,9700,9700,9700,9700,0
|
|
20240325,153800,233041510,9700,9700,9700,9700,0
|
|
20240325,153700,233041510,9700,9700,9700,9700,0
|
|
20240325,153600,233041510,9700,9700,9700,9700,0
|
|
20240325,153500,233041510,9700,9700,9700,9700,0
|
|
20240325,153400,233041510,9700,9700,9700,9700,0
|
|
20240325,153300,233041510,9700,9700,9700,9700,0
|
|
20240325,153200,233041510,9700,9700,9700,9700,0
|
|
20240325,153100,233041510,9700,9700,9700,9700,0
|
|
20240325,153000,233041510,9700,9700,9700,9700,608
|
|
20240325,152900,227143910,9730,9730,9730,9730,0
|
|
20240325,152800,227143910,9730,9730,9730,9730,0
|
|
20240325,152700,227143910,9730,9730,9730,9730,0
|
|
20240325,152600,227143910,9730,9730,9730,9730,0
|
|
20240325,152500,227143910,9730,9730,9730,9730,0
|
|
20240325,152400,227143910,9730,9730,9730,9730,0
|
|
20240325,152300,227143910,9730,9730,9730,9730,0
|
|
20240325,152200,227143910,9730,9730,9730,9730,0
|
|
20240325,152100,227143910,9730,9730,9730,9730,0
|
|
20240325,152000,227143910,9730,9730,9730,9730,0
|
|
20240325,151900,227143910,9730,9700,9730,9700,218
|
|
20240325,151800,225029010,9740,9700,9740,9700,180
|
|
20240325,151700,223282190,9700,9700,9700,9700,449
|
|
20240325,151600,218926890,9700,9700,9700,9700,0
|
|
20240325,151500,218926890,9700,9700,9700,9700,47
|
|
20240325,151400,218470990,9700,9700,9700,9700,0
|
|
20240325,151300,218470990,9700,9700,9700,9700,1
|
|
20240325,151200,218461290,9700,9700,9700,9700,8
|
|
20240325,151100,218383690,9700,9700,9700,9700,0
|
|
20240325,151000,218383690,9700,9690,9700,9690,6
|
|
20240325,150900,218325500,9700,9700,9700,9700,190
|
|
20240325,150800,216482500,9690,9690,9690,9690,0
|
|
20240325,150700,216482500,9690,9690,9690,9690,0
|
|
20240325,150600,216482500,9690,9700,9700,9690,350
|
|
20240325,150500,213090500,9700,9700,9700,9700,0
|
|
20240325,150400,213090500,9700,9700,9700,9700,0
|
|
20240325,150300,213090500,9700,9700,9700,9700,0
|
|
20240325,150200,213090500,9700,9700,9700,9700,0
|
|
20240325,150100,213090500,9700,9700,9700,9700,11
|
|
20240325,150000,212983800,9700,9700,9700,9700,153
|
|
20240325,145900,211499700,9700,9700,9700,9700,8
|
|
20240325,145800,211422100,9700,9700,9700,9700,400
|
|
20240325,145700,207542100,9710,9710,9710,9710,0
|
|
20240325,145600,207542100,9710,9700,9710,9700,11
|
|
20240325,145500,207435390,9700,9700,9700,9700,0
|
|
20240325,145400,207435390,9700,9700,9700,9700,0
|
|
20240325,145300,207435390,9700,9700,9700,9700,100
|
|
20240325,145200,206465390,9700,9700,9700,9700,200
|
|
20240325,145100,204525390,9700,9700,9700,9700,52
|
|
20240325,145000,204020990,9700,9700,9700,9700,0
|
|
20240325,144900,204020990,9700,9700,9700,9700,1
|
|
20240325,144800,204011290,9700,9700,9700,9700,0
|
|
20240325,144700,204011290,9700,9700,9700,9700,0
|
|
20240325,144600,204011290,9700,9700,9700,9700,0
|
|
20240325,144500,204011290,9700,9700,9700,9700,110
|
|
20240325,144400,202944290,9700,9710,9710,9700,330
|
|
20240325,144300,199743270,9700,9700,9700,9700,0
|
|
20240325,144200,199743270,9700,9700,9700,9700,0
|
|
20240325,144100,199743270,9700,9700,9700,9700,0
|
|
20240325,144000,199743270,9700,9700,9700,9700,0
|
|
20240325,143900,199743270,9700,9700,9700,9700,0
|
|
20240325,143800,199743270,9700,9700,9700,9700,0
|
|
20240325,143700,199743270,9700,9700,9700,9700,0
|
|
20240325,143600,199743270,9700,9700,9700,9700,0
|
|
20240325,143500,199743270,9700,9700,9700,9700,0
|
|
20240325,143400,199743270,9700,9700,9700,9700,0
|
|
20240325,143300,199743270,9700,9700,9700,9700,0
|
|
20240325,143200,199743270,9700,9700,9700,9700,500
|
|
20240325,143100,194893270,9700,9710,9710,9700,500
|
|
20240325,143000,190040480,9720,9720,9720,9720,0
|
|
20240325,142900,190040480,9720,9720,9720,9720,1
|
|
20240325,142800,190030760,9740,9740,9740,9740,2
|
|
20240325,142700,190011280,9740,9740,9740,9740,0
|
|
20240325,142600,190011280,9740,9740,9740,9740,0
|
|
20240325,142500,190011280,9740,9740,9740,9740,0
|
|
20240325,142400,190011280,9740,9740,9740,9740,0
|
|
20240325,142300,190011280,9740,9740,9740,9740,0
|
|
20240325,142200,190011280,9740,9740,9740,9740,25
|
|
20240325,142100,189767780,9740,9740,9740,9740,0
|
|
20240325,142000,189767780,9740,9740,9740,9740,0
|
|
20240325,141900,189767780,9740,9740,9740,9740,0
|
|
20240325,141800,189767780,9740,9740,9740,9740,0
|
|
20240325,141700,189767780,9740,9740,9740,9740,0
|
|
20240325,141600,189767780,9740,9740,9740,9740,0
|
|
20240325,141500,189767780,9740,9740,9740,9740,0
|
|
20240325,141400,189767780,9740,9740,9740,9740,0
|
|
20240325,141300,189767780,9740,9740,9740,9740,1
|
|
20240325,141200,189758040,9740,9740,9740,9740,0
|
|
20240325,141100,189758040,9740,9740,9740,9740,0
|
|
20240325,141000,189758040,9740,9740,9740,9740,0
|
|
20240325,140900,189758040,9740,9740,9740,9740,0
|
|
20240325,140800,189758040,9740,9740,9740,9740,0
|
|
20240325,140700,189758040,9740,9740,9740,9740,20
|
|
20240325,140600,189563240,9710,9710,9710,9710,65
|
|
20240325,140500,188932090,9690,9690,9690,9690,0
|
|
20240325,140400,188932090,9690,9690,9690,9690,0
|
|
20240325,140300,188932090,9690,9690,9690,9690,0
|
|
20240325,140200,188932090,9690,9690,9690,9690,0
|
|
20240325,140100,188932090,9690,9690,9690,9690,0
|
|
20240325,140000,188932090,9690,9690,9690,9690,0
|
|
20240325,135900,188932090,9690,9690,9690,9690,0
|
|
20240325,135800,188932090,9690,9690,9690,9690,0
|
|
20240325,135700,188932090,9690,9690,9690,9690,0
|
|
20240325,135600,188932090,9690,9690,9690,9690,0
|
|
20240325,135500,188932090,9690,9690,9690,9690,0
|
|
20240325,135400,188932090,9690,9690,9690,9690,0
|
|
20240325,135300,188932090,9690,9690,9690,9690,0
|
|
20240325,135200,188932090,9690,9690,9690,9690,0
|
|
20240325,135100,188932090,9690,9690,9690,9690,0
|
|
20240325,135000,188932090,9690,9690,9690,9690,0
|
|
20240325,134900,188932090,9690,9690,9690,9690,0
|
|
20240325,134800,188932090,9690,9690,9690,9690,0
|
|
20240325,134700,188932090,9690,9690,9690,9690,0
|
|
20240325,134600,188932090,9690,9690,9690,9690,90
|
|
20240325,134500,188059990,9690,9690,9690,9690,72
|
|
20240325,134400,187362310,9690,9690,9690,9690,401
|
|
20240325,134300,183476620,9690,9720,9720,9690,40
|
|
20240325,134200,183088720,9750,9750,9750,9750,0
|
|
20240325,134100,183088720,9750,9750,9750,9750,0
|
|
20240325,134000,183088720,9750,9750,9750,9750,175
|
|
20240325,133900,181382470,9740,9740,9740,9740,155
|
|
20240325,133800,179872770,9740,9740,9740,9740,0
|
|
20240325,133700,179872770,9740,9740,9740,9740,0
|
|
20240325,133600,179872770,9740,9740,9740,9740,0
|
|
20240325,133500,179872770,9740,9740,9740,9740,0
|
|
20240325,133400,179872770,9740,9740,9740,9740,202
|
|
20240325,133300,177905290,9740,9740,9740,9740,100
|
|
20240325,133200,176931290,9690,9700,9700,9690,120
|
|
20240325,133100,175768140,9710,9710,9710,9710,0
|
|
20240325,133000,175768140,9710,9710,9710,9710,6
|
|
20240325,132900,175709880,9730,9730,9730,9730,0
|
|
20240325,132800,175709880,9730,9730,9730,9730,0
|
|
20240325,132700,175709880,9730,9730,9730,9730,0
|
|
20240325,132600,175709880,9730,9730,9730,9730,0
|
|
20240325,132500,175709880,9730,9730,9730,9730,1
|
|
20240325,132400,175700150,9710,9700,9710,9700,236
|
|
20240325,132300,173408780,9700,9700,9700,9700,10
|
|
20240325,132200,173311780,9710,9710,9710,9710,0
|
|
20240325,132100,173311780,9710,9710,9710,9710,0
|
|
20240325,132000,173311780,9710,9710,9710,9710,0
|
|
20240325,131900,173311780,9710,9710,9710,9710,3
|
|
20240325,131800,173282650,9680,9680,9680,9680,0
|
|
20240325,131700,173282650,9680,9680,9680,9680,100
|
|
20240325,131600,172314650,9710,9710,9710,9710,0
|
|
20240325,131500,172314650,9710,9710,9710,9710,1
|
|
20240325,131400,172304940,9680,9700,9700,9680,42
|
|
20240325,131300,171898310,9700,9700,9700,9700,0
|
|
20240325,131200,171898310,9700,9700,9700,9700,0
|
|
20240325,131100,171898310,9700,9700,9700,9700,10
|
|
20240325,131000,171801310,9700,9700,9700,9700,0
|
|
20240325,130900,171801310,9700,9700,9700,9700,0
|
|
20240325,130800,171801310,9700,9700,9700,9700,0
|
|
20240325,130700,171801310,9700,9700,9700,9700,11
|
|
20240325,130600,171694610,9680,9680,9680,9680,0
|
|
20240325,130500,171694610,9680,9680,9680,9680,0
|
|
20240325,130400,171694610,9680,9680,9680,9680,0
|
|
20240325,130300,171694610,9680,9680,9680,9680,0
|
|
20240325,130200,171694610,9680,9680,9680,9680,105
|
|
20240325,130100,170678210,9670,9670,9670,9670,0
|
|
20240325,130000,170678210,9670,9710,9710,9670,842
|
|
20240325,125900,162532680,9680,9680,9680,9680,11
|
|
20240325,125800,162426200,9680,9680,9680,9680,0
|
|
20240325,125700,162426200,9680,9680,9680,9680,160
|
|
20240325,125600,160877400,9690,9710,9710,9690,4203
|
|
20240325,125500,120120290,9710,9710,9710,9710,1400
|
|
20240325,125400,106526290,9720,9720,9720,9720,1
|
|
20240325,125300,106516570,9710,9730,9730,9710,1909
|
|
20240325,125200,87960850,9740,9740,9740,9740,2
|
|
20240325,125100,87941370,9740,9740,9740,9740,0
|
|
20240325,125000,87941370,9740,9740,9740,9740,0
|
|
20240325,124900,87941370,9740,9740,9740,9740,0
|
|
20240325,124800,87941370,9740,9740,9740,9740,0
|
|
20240325,124700,87941370,9740,9740,9740,9740,0
|
|
20240325,124600,87941370,9740,9740,9740,9740,0
|
|
20240325,124500,87941370,9740,9740,9740,9740,15
|
|
20240325,124400,87795270,9740,9740,9740,9740,0
|
|
20240325,124300,87795270,9740,9740,9740,9740,0
|
|
20240325,124200,87795270,9740,9740,9740,9740,5
|
|
20240325,124100,87746570,9740,9740,9740,9740,0
|
|
20240325,124000,87746570,9740,9740,9740,9740,0
|
|
20240325,123900,87746570,9740,9740,9740,9740,0
|
|
20240325,123800,87746570,9740,9740,9740,9740,0
|
|
20240325,123700,87746570,9740,9740,9740,9740,0
|
|
20240325,123600,87746570,9740,9740,9740,9740,0
|
|
20240325,123500,87746570,9740,9740,9740,9740,0
|
|
20240325,123400,87746570,9740,9740,9740,9740,0
|
|
20240325,123300,87746570,9740,9740,9740,9740,0
|
|
20240325,123200,87746570,9740,9740,9740,9740,17
|
|
20240325,123100,87580990,9740,9740,9740,9740,1
|
|
20240325,123000,87571250,9740,9740,9740,9740,22
|
|
20240325,122900,87356970,9740,9740,9740,9740,0
|
|
20240325,122800,87356970,9740,9740,9740,9740,0
|
|
20240325,122700,87356970,9740,9740,9740,9740,0
|
|
20240325,122600,87356970,9740,9740,9740,9740,0
|
|
20240325,122500,87356970,9740,9740,9740,9740,0
|
|
20240325,122400,87356970,9740,9740,9740,9740,0
|
|
20240325,122300,87356970,9740,9740,9740,9740,0
|
|
20240325,122200,87356970,9740,9740,9740,9740,0
|
|
20240325,122100,87356970,9740,9740,9740,9740,0
|
|
20240325,122000,87356970,9740,9740,9740,9740,0
|
|
20240325,121900,87356970,9740,9740,9740,9740,0
|
|
20240325,121800,87356970,9740,9740,9740,9740,0
|
|
20240325,121700,87356970,9740,9740,9740,9740,0
|
|
20240325,121600,87356970,9740,9740,9740,9740,0
|
|
20240325,121500,87356970,9740,9740,9740,9740,0
|
|
20240325,121400,87356970,9740,9740,9740,9740,0
|
|
20240325,121300,87356970,9740,9740,9740,9740,0
|
|
20240325,121200,87356970,9740,9740,9740,9740,0
|
|
20240325,121100,87356970,9740,9740,9740,9740,0
|
|
20240325,121000,87356970,9740,9740,9740,9740,0
|
|
20240325,120900,87356970,9740,9740,9740,9740,48
|
|
20240325,120800,86889450,9730,9730,9730,9730,0
|
|
20240325,120700,86889450,9730,9730,9730,9730,612
|
|
20240325,120600,80934690,9730,9730,9730,9730,0
|
|
20240325,120500,80934690,9730,9730,9730,9730,0
|
|
20240325,120400,80934690,9730,9730,9730,9730,47
|
|
20240325,120300,80477380,9730,9730,9730,9730,100
|
|
20240325,120200,79504380,9730,9730,9730,9730,0
|
|
20240325,120100,79504380,9730,9730,9730,9730,0
|
|
20240325,120000,79504380,9730,9730,9730,9730,1
|
|
20240325,115900,79494650,9740,9740,9740,9740,0
|
|
20240325,115800,79494650,9740,9740,9740,9740,0
|
|
20240325,115700,79494650,9740,9740,9740,9740,0
|
|
20240325,115600,79494650,9740,9740,9740,9740,0
|
|
20240325,115500,79494650,9740,9740,9740,9740,1
|
|
20240325,115400,79484910,9740,9740,9740,9740,0
|
|
20240325,115300,79484910,9740,9740,9740,9740,0
|
|
20240325,115200,79484910,9740,9740,9740,9740,0
|
|
20240325,115100,79484910,9740,9740,9740,9740,0
|
|
20240325,115000,79484910,9740,9740,9740,9740,20
|
|
20240325,114900,79290110,9740,9740,9740,9740,0
|
|
20240325,114800,79290110,9740,9740,9740,9740,11
|
|
20240325,114700,79182970,9740,9740,9740,9740,0
|
|
20240325,114600,79182970,9740,9740,9740,9740,0
|
|
20240325,114500,79182970,9740,9740,9740,9740,6
|
|
20240325,114400,79124530,9740,9740,9740,9740,5
|
|
20240325,114300,79075830,9740,9740,9740,9740,5
|
|
20240325,114200,79027130,9740,9740,9740,9740,10
|
|
20240325,114100,78929730,9740,9740,9740,9740,5
|
|
20240325,114000,78881030,9740,9740,9740,9740,5
|
|
20240325,113900,78832330,9730,9730,9730,9730,0
|
|
20240325,113800,78832330,9730,9730,9730,9730,0
|
|
20240325,113700,78832330,9730,9740,9740,9730,670
|
|
20240325,113600,72309570,9750,9750,9750,9750,0
|
|
20240325,113500,72309570,9750,9750,9750,9750,0
|
|
20240325,113400,72309570,9750,9750,9750,9750,0
|
|
20240325,113300,72309570,9750,9750,9750,9750,2
|
|
20240325,113200,72290070,9750,9750,9750,9750,0
|
|
20240325,113100,72290070,9750,9750,9750,9750,0
|
|
20240325,113000,72290070,9750,9750,9750,9750,0
|
|
20240325,112900,72290070,9750,9750,9750,9750,3
|
|
20240325,112800,72260820,9750,9750,9750,9750,0
|
|
20240325,112700,72260820,9750,9750,9750,9750,79
|
|
20240325,112600,71490570,9750,9750,9750,9750,0
|
|
20240325,112500,71490570,9750,9750,9750,9750,0
|
|
20240325,112400,71490570,9750,9750,9750,9750,0
|
|
20240325,112300,71490570,9750,9750,9750,9750,0
|
|
20240325,112200,71490570,9750,9750,9750,9750,0
|
|
20240325,112100,71490570,9750,9750,9750,9750,100
|
|
20240325,112000,70515570,9750,9750,9750,9750,0
|
|
20240325,111900,70515570,9750,9750,9750,9750,0
|
|
20240325,111800,70515570,9750,9750,9750,9750,0
|
|
20240325,111700,70515570,9750,9750,9750,9750,0
|
|
20240325,111600,70515570,9750,9750,9750,9750,0
|
|
20240325,111500,70515570,9750,9750,9750,9750,30
|
|
20240325,111400,70223070,9770,9770,9770,9770,0
|
|
20240325,111300,70223070,9770,9770,9770,9770,0
|
|
20240325,111200,70223070,9770,9770,9770,9770,5
|
|
20240325,111100,70174220,9770,9770,9770,9770,0
|
|
20240325,111000,70174220,9770,9770,9770,9770,0
|
|
20240325,110900,70174220,9770,9760,9770,9760,33
|
|
20240325,110800,69852130,9770,9770,9770,9770,0
|
|
20240325,110700,69852130,9770,9770,9770,9770,2
|
|
20240325,110600,69832590,9770,9770,9770,9770,0
|
|
20240325,110500,69832590,9770,9770,9770,9770,6
|
|
20240325,110400,69773970,9770,9770,9770,9770,10
|
|
20240325,110300,69676270,9750,9750,9750,9750,20
|
|
20240325,110200,69481270,9750,9750,9750,9750,0
|
|
20240325,110100,69481270,9750,9750,9750,9750,0
|
|
20240325,110000,69481270,9750,9750,9750,9750,0
|
|
20240325,105900,69481270,9750,9750,9750,9750,0
|
|
20240325,105800,69481270,9750,9750,9750,9750,48
|
|
20240325,105700,69013270,9740,9740,9740,9740,0
|
|
20240325,105600,69013270,9740,9740,9740,9740,0
|
|
20240325,105500,69013270,9740,9740,9740,9740,3
|
|
20240325,105400,68984050,9730,9730,9730,9730,0
|
|
20240325,105300,68984050,9730,9730,9730,9730,0
|
|
20240325,105200,68984050,9730,9730,9730,9730,0
|
|
20240325,105100,68984050,9730,9730,9730,9730,0
|
|
20240325,105000,68984050,9730,9730,9730,9730,0
|
|
20240325,104900,68984050,9730,9730,9730,9730,0
|
|
20240325,104800,68984050,9730,9730,9730,9730,0
|
|
20240325,104700,68984050,9730,9730,9730,9730,0
|
|
20240325,104600,68984050,9730,9730,9730,9730,0
|
|
20240325,104500,68984050,9730,9730,9730,9730,0
|
|
20240325,104400,68984050,9730,9730,9730,9730,0
|
|
20240325,104300,68984050,9730,9730,9730,9730,0
|
|
20240325,104200,68984050,9730,9730,9730,9730,0
|
|
20240325,104100,68984050,9730,9730,9730,9730,0
|
|
20240325,104000,68984050,9730,9730,9730,9730,0
|
|
20240325,103900,68984050,9730,9730,9730,9730,0
|
|
20240325,103800,68984050,9730,9740,9740,9730,45
|
|
20240325,103700,68546190,9740,9740,9740,9740,0
|
|
20240325,103600,68546190,9740,9740,9740,9740,0
|
|
20240325,103500,68546190,9740,9740,9740,9740,0
|
|
20240325,103400,68546190,9740,9740,9740,9740,101
|
|
20240325,103300,67562450,9740,9740,9740,9740,0
|
|
20240325,103200,67562450,9740,9740,9740,9740,0
|
|
20240325,103100,67562450,9740,9740,9740,9740,0
|
|
20240325,103000,67562450,9740,9740,9740,9740,0
|
|
20240325,102900,67562450,9740,9740,9740,9740,156
|
|
20240325,102800,66043010,9740,9740,9740,9740,0
|
|
20240325,102700,66043010,9740,9740,9740,9740,0
|
|
20240325,102600,66043010,9740,9740,9740,9740,0
|
|
20240325,102500,66043010,9740,9740,9740,9740,0
|
|
20240325,102400,66043010,9740,9740,9740,9740,0
|
|
20240325,102300,66043010,9740,9740,9740,9740,0
|
|
20240325,102200,66043010,9740,9740,9740,9740,10
|
|
20240325,102100,65945610,9740,9740,9740,9740,0
|
|
20240325,102000,65945610,9740,9740,9740,9740,0
|
|
20240325,101900,65945610,9740,9740,9740,9740,0
|
|
20240325,101800,65945610,9740,9740,9740,9740,0
|
|
20240325,101700,65945610,9740,9740,9740,9740,0
|
|
20240325,101600,65945610,9740,9740,9740,9740,3
|
|
20240325,101500,65916390,9730,9730,9730,9730,0
|
|
20240325,101400,65916390,9730,9730,9730,9730,0
|
|
20240325,101300,65916390,9730,9730,9730,9730,0
|
|
20240325,101200,65916390,9730,9730,9730,9730,0
|
|
20240325,101100,65916390,9730,9730,9730,9730,0
|
|
20240325,101000,65916390,9730,9740,9740,9730,6
|
|
20240325,100900,65857990,9780,9780,9780,9780,0
|
|
20240325,100800,65857990,9780,9780,9780,9780,50
|
|
20240325,100700,65368990,9780,9780,9780,9780,0
|
|
20240325,100600,65368990,9780,9780,9780,9780,0
|
|
20240325,100500,65368990,9780,9780,9780,9780,0
|
|
20240325,100400,65368990,9780,9780,9780,9780,0
|
|
20240325,100300,65368990,9780,9780,9780,9780,0
|
|
20240325,100200,65368990,9780,9780,9780,9780,30
|
|
20240325,100100,65075590,9780,9780,9780,9780,0
|
|
20240325,100000,65075590,9780,9780,9780,9780,0
|
|
20240325,095900,65075590,9780,9780,9780,9780,3
|
|
20240325,095800,65046250,9780,9780,9780,9780,2
|
|
20240325,095700,65026690,9760,9760,9760,9760,1
|
|
20240325,095600,65016930,9730,9730,9730,9730,0
|
|
20240325,095500,65016930,9730,9730,9730,9730,0
|
|
20240325,095400,65016930,9730,9730,9730,9730,0
|
|
20240325,095300,65016930,9730,9730,9730,9730,0
|
|
20240325,095200,65016930,9730,9750,9750,9730,1168
|
|
20240325,095100,53642640,9750,9750,9750,9750,0
|
|
20240325,095000,53642640,9750,9750,9750,9750,0
|
|
20240325,094900,53642640,9750,9750,9750,9750,0
|
|
20240325,094800,53642640,9750,9750,9750,9750,224
|
|
20240325,094700,51458640,9750,9750,9750,9750,0
|
|
20240325,094600,51458640,9750,9750,9750,9750,0
|
|
20240325,094500,51458640,9750,9750,9750,9750,0
|
|
20240325,094400,51458640,9750,9750,9750,9750,476
|
|
20240325,094300,46817640,9750,9760,9760,9750,160
|
|
20240325,094200,45257570,9750,9750,9750,9750,0
|
|
20240325,094100,45257570,9750,9750,9750,9750,0
|
|
20240325,094000,45257570,9750,9750,9750,9750,0
|
|
20240325,093900,45257570,9750,9750,9750,9750,0
|
|
20240325,093800,45257570,9750,9750,9750,9750,0
|
|
20240325,093700,45257570,9750,9750,9750,9750,557
|
|
20240325,093600,39826820,9750,9750,9750,9750,250
|
|
20240325,093500,37389320,9750,9750,9750,9750,134
|
|
20240325,093400,36082820,9750,9750,9750,9750,0
|
|
20240325,093300,36082820,9750,9750,9750,9750,0
|
|
20240325,093200,36082820,9750,9750,9750,9750,10
|
|
20240325,093100,35985320,9750,9750,9750,9750,0
|
|
20240325,093000,35985320,9750,9750,9750,9750,515
|
|
20240325,092900,30964070,9760,9760,9760,9760,0
|
|
20240325,092800,30964070,9760,9760,9760,9760,170
|
|
20240325,092700,29304870,9760,9760,9760,9760,0
|
|
20240325,092600,29304870,9760,9750,9760,9750,156
|
|
20240325,092500,27783690,9750,9780,9780,9750,537
|
|
20240325,092400,22540680,9770,9770,9770,9770,0
|
|
20240325,092300,22540680,9770,9770,9770,9770,0
|
|
20240325,092200,22540680,9770,9770,9770,9770,48
|
|
20240325,092100,22071720,9760,9760,9760,9760,0
|
|
20240325,092000,22071720,9760,9760,9760,9760,1360
|
|
20240325,091900,8798120,9760,9760,9760,9760,0
|
|
20240325,091800,8798120,9760,9760,9760,9760,4
|
|
20240325,091700,8759080,9760,9760,9760,9760,15
|
|
20240325,091600,8612680,9750,9750,9750,9750,0
|
|
20240325,091500,8612680,9750,9750,9750,9750,0
|
|
20240325,091400,8612680,9750,9750,9750,9750,5
|
|
20240325,091300,8563930,9740,9740,9740,9740,0
|
|
20240325,091200,8563930,9740,9780,9780,9740,331
|
|
20240325,091100,5330920,9840,9840,9840,9840,0
|
|
20240325,091000,5330920,9840,9840,9840,9840,50
|
|
20240325,090900,4838920,9830,9830,9830,9830,108
|
|
20240325,090800,3777280,9840,9840,9840,9840,48
|
|
20240325,090700,3304960,9890,9890,9890,9890,0
|
|
20240325,090600,3304960,9890,9890,9890,9890,56
|
|
20240325,090500,2751120,9930,9930,9930,9930,10
|
|
20240325,090400,2651820,9930,9930,9930,9930,50
|
|
20240325,090300,2155320,9930,9840,9930,9840,7
|
|
20240325,090200,2086080,9840,9840,9840,9840,0
|
|
20240325,090100,2086080,9840,9840,9840,9840,0
|
|
20240325,090000,2086080,9840,9840,9840,9840,212
|