633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,193000,142365630,9660,9660,9660,9660,3245
|
|
20240329,192900,142365630,9660,9660,9660,9660,0
|
|
20240329,192800,142365630,9660,9660,9660,9660,0
|
|
20240329,192700,142365630,9660,9660,9660,9660,0
|
|
20240329,192600,142365630,9660,9660,9660,9660,0
|
|
20240329,192500,142365630,9660,9660,9660,9660,0
|
|
20240329,192400,142365630,9660,9660,9660,9660,0
|
|
20240329,192300,142365630,9660,9660,9660,9660,0
|
|
20240329,192200,142365630,9660,9660,9660,9660,0
|
|
20240329,192100,142365630,9660,9660,9660,9660,0
|
|
20240329,192000,142365630,9660,9660,9660,9660,0
|
|
20240329,191900,142365630,9660,9660,9660,9660,0
|
|
20240329,191800,142365630,9660,9660,9660,9660,0
|
|
20240329,191700,142365630,9660,9660,9660,9660,0
|
|
20240329,191600,142365630,9660,9660,9660,9660,0
|
|
20240329,191500,142365630,9660,9660,9660,9660,0
|
|
20240329,191400,142365630,9660,9660,9660,9660,0
|
|
20240329,191300,142365630,9660,9660,9660,9660,0
|
|
20240329,191200,142365630,9660,9660,9660,9660,0
|
|
20240329,191100,142365630,9660,9660,9660,9660,0
|
|
20240329,191000,142365630,9660,9660,9660,9660,0
|
|
20240329,190900,142365630,9660,9660,9660,9660,0
|
|
20240329,190800,142365630,9660,9660,9660,9660,0
|
|
20240329,190700,142365630,9660,9660,9660,9660,0
|
|
20240329,190600,142365630,9660,9660,9660,9660,0
|
|
20240329,190500,142365630,9660,9660,9660,9660,0
|
|
20240329,190400,142365630,9660,9660,9660,9660,0
|
|
20240329,190300,142365630,9660,9660,9660,9660,0
|
|
20240329,190200,142365630,9660,9660,9660,9660,0
|
|
20240329,190100,142365630,9660,9660,9660,9660,0
|
|
20240329,190000,142365630,9660,9660,9660,9660,3245
|
|
20240329,185900,142365630,9660,9660,9660,9660,0
|
|
20240329,185800,142365630,9660,9660,9660,9660,0
|
|
20240329,185700,142365630,9660,9660,9660,9660,0
|
|
20240329,185600,142365630,9660,9660,9660,9660,0
|
|
20240329,185500,142365630,9660,9660,9660,9660,0
|
|
20240329,185400,142365630,9660,9660,9660,9660,0
|
|
20240329,185300,142365630,9660,9660,9660,9660,0
|
|
20240329,185200,142365630,9660,9660,9660,9660,0
|
|
20240329,185100,142365630,9660,9660,9660,9660,0
|
|
20240329,185000,142365630,9660,9660,9660,9660,0
|
|
20240329,184900,142365630,9660,9660,9660,9660,0
|
|
20240329,184800,142365630,9660,9660,9660,9660,0
|
|
20240329,184700,142365630,9660,9660,9660,9660,0
|
|
20240329,184600,142365630,9660,9660,9660,9660,0
|
|
20240329,184500,142365630,9660,9660,9660,9660,0
|
|
20240329,184400,142365630,9660,9660,9660,9660,0
|
|
20240329,184300,142365630,9660,9660,9660,9660,0
|
|
20240329,184200,142365630,9660,9660,9660,9660,0
|
|
20240329,184100,142365630,9660,9660,9660,9660,0
|
|
20240329,184000,142365630,9660,9660,9660,9660,0
|
|
20240329,183900,142365630,9660,9660,9660,9660,0
|
|
20240329,183800,142365630,9660,9660,9660,9660,0
|
|
20240329,183700,142365630,9660,9660,9660,9660,0
|
|
20240329,183600,142365630,9660,9660,9660,9660,0
|
|
20240329,183500,142365630,9660,9660,9660,9660,0
|
|
20240329,183400,142365630,9660,9660,9660,9660,0
|
|
20240329,183300,142365630,9660,9660,9660,9660,0
|
|
20240329,183200,142365630,9660,9660,9660,9660,0
|
|
20240329,183100,142365630,9660,9660,9660,9660,0
|
|
20240329,183000,142365630,9660,9660,9660,9660,3245
|
|
20240329,182900,142365630,9660,9660,9660,9660,0
|
|
20240329,182800,142365630,9660,9660,9660,9660,0
|
|
20240329,182700,142365630,9660,9660,9660,9660,0
|
|
20240329,182600,142365630,9660,9660,9660,9660,0
|
|
20240329,182500,142365630,9660,9660,9660,9660,0
|
|
20240329,182400,142365630,9660,9660,9660,9660,0
|
|
20240329,182300,142365630,9660,9660,9660,9660,0
|
|
20240329,182200,142365630,9660,9660,9660,9660,0
|
|
20240329,182100,142365630,9660,9660,9660,9660,0
|
|
20240329,182000,142365630,9660,9660,9660,9660,0
|
|
20240329,181900,142365630,9660,9660,9660,9660,0
|
|
20240329,181800,142365630,9660,9660,9660,9660,0
|
|
20240329,181700,142365630,9660,9660,9660,9660,0
|
|
20240329,181600,142365630,9660,9660,9660,9660,0
|
|
20240329,181500,142365630,9660,9660,9660,9660,0
|
|
20240329,181400,142365630,9660,9660,9660,9660,0
|
|
20240329,181300,142365630,9660,9660,9660,9660,0
|
|
20240329,181200,142365630,9660,9660,9660,9660,0
|
|
20240329,181100,142365630,9660,9660,9660,9660,0
|
|
20240329,181000,142365630,9660,9660,9660,9660,0
|
|
20240329,180900,142365630,9660,9660,9660,9660,0
|
|
20240329,180800,142365630,9660,9660,9660,9660,0
|
|
20240329,180700,142365630,9660,9660,9660,9660,0
|
|
20240329,180600,142365630,9660,9660,9660,9660,0
|
|
20240329,180500,142365630,9660,9660,9660,9660,0
|
|
20240329,180400,142365630,9660,9660,9660,9660,0
|
|
20240329,180300,142365630,9660,9660,9660,9660,0
|
|
20240329,180200,142365630,9660,9660,9660,9660,0
|
|
20240329,180100,142365630,9660,9660,9660,9660,0
|
|
20240329,180000,142365630,9660,9660,9660,9660,3245
|
|
20240329,175900,142365630,9660,9660,9660,9660,0
|
|
20240329,175800,142365630,9660,9660,9660,9660,0
|
|
20240329,175700,142365630,9660,9660,9660,9660,0
|
|
20240329,175600,142365630,9660,9660,9660,9660,0
|
|
20240329,175500,142365630,9660,9660,9660,9660,0
|
|
20240329,175400,142365630,9660,9660,9660,9660,0
|
|
20240329,175300,142365630,9660,9660,9660,9660,0
|
|
20240329,175200,142365630,9660,9660,9660,9660,0
|
|
20240329,175100,142365630,9660,9660,9660,9660,0
|
|
20240329,175000,142365630,9660,9660,9660,9660,0
|
|
20240329,174900,142365630,9660,9660,9660,9660,0
|
|
20240329,174800,142365630,9660,9660,9660,9660,0
|
|
20240329,174700,142365630,9660,9660,9660,9660,0
|
|
20240329,174600,142365630,9660,9660,9660,9660,0
|
|
20240329,174500,142365630,9660,9660,9660,9660,0
|
|
20240329,174400,142365630,9660,9660,9660,9660,0
|
|
20240329,174300,142365630,9660,9660,9660,9660,0
|
|
20240329,174200,142365630,9660,9660,9660,9660,0
|
|
20240329,174100,142365630,9660,9660,9660,9660,0
|
|
20240329,174000,142365630,9660,9660,9660,9660,0
|
|
20240329,173900,142365630,9660,9660,9660,9660,0
|
|
20240329,173800,142365630,9660,9660,9660,9660,0
|
|
20240329,173700,142365630,9660,9660,9660,9660,0
|
|
20240329,173600,142365630,9660,9660,9660,9660,0
|
|
20240329,173500,142365630,9660,9660,9660,9660,0
|
|
20240329,173400,142365630,9660,9660,9660,9660,0
|
|
20240329,173300,142365630,9660,9660,9660,9660,0
|
|
20240329,173200,142365630,9660,9660,9660,9660,0
|
|
20240329,173100,142365630,9660,9660,9660,9660,0
|
|
20240329,173000,142365630,9660,9660,9660,9660,3245
|
|
20240329,172900,142365630,9660,9660,9660,9660,0
|
|
20240329,172800,142365630,9660,9660,9660,9660,0
|
|
20240329,172700,142365630,9660,9660,9660,9660,0
|
|
20240329,172600,142365630,9660,9660,9660,9660,0
|
|
20240329,172500,142365630,9660,9660,9660,9660,0
|
|
20240329,172400,142365630,9660,9660,9660,9660,0
|
|
20240329,172300,142365630,9660,9660,9660,9660,0
|
|
20240329,172200,142365630,9660,9660,9660,9660,0
|
|
20240329,172100,142365630,9660,9660,9660,9660,0
|
|
20240329,172000,142365630,9660,9660,9660,9660,0
|
|
20240329,171900,142365630,9660,9660,9660,9660,0
|
|
20240329,171800,142365630,9660,9660,9660,9660,0
|
|
20240329,171700,142365630,9660,9660,9660,9660,0
|
|
20240329,171600,142365630,9660,9660,9660,9660,0
|
|
20240329,171500,142365630,9660,9660,9660,9660,0
|
|
20240329,171400,142365630,9660,9660,9660,9660,0
|
|
20240329,171300,142365630,9660,9660,9660,9660,0
|
|
20240329,171200,142365630,9660,9660,9660,9660,0
|
|
20240329,171100,142365630,9660,9660,9660,9660,0
|
|
20240329,171000,142365630,9660,9660,9660,9660,0
|
|
20240329,170900,142365630,9660,9660,9660,9660,0
|
|
20240329,170800,142365630,9660,9660,9660,9660,0
|
|
20240329,170700,142365630,9660,9660,9660,9660,0
|
|
20240329,170600,142365630,9660,9660,9660,9660,0
|
|
20240329,170500,142365630,9660,9660,9660,9660,0
|
|
20240329,170400,142365630,9660,9660,9660,9660,0
|
|
20240329,170300,142365630,9660,9660,9660,9660,0
|
|
20240329,170200,142365630,9660,9660,9660,9660,0
|
|
20240329,170100,142365630,9660,9660,9660,9660,0
|
|
20240329,170000,142365630,9660,9660,9660,9660,3245
|
|
20240329,165900,142365630,9660,9660,9660,9660,0
|
|
20240329,165800,142365630,9660,9660,9660,9660,0
|
|
20240329,165700,142365630,9660,9660,9660,9660,0
|
|
20240329,165600,142365630,9660,9660,9660,9660,0
|
|
20240329,165500,142365630,9660,9660,9660,9660,0
|
|
20240329,165400,142365630,9660,9660,9660,9660,0
|
|
20240329,165300,142365630,9660,9660,9660,9660,0
|
|
20240329,165200,142365630,9660,9660,9660,9660,0
|
|
20240329,165100,142365630,9660,9660,9660,9660,0
|
|
20240329,165000,142365630,9660,9660,9660,9660,0
|
|
20240329,164900,142365630,9660,9660,9660,9660,0
|
|
20240329,164800,142365630,9660,9660,9660,9660,0
|
|
20240329,164700,142365630,9660,9660,9660,9660,0
|
|
20240329,164600,142365630,9660,9660,9660,9660,0
|
|
20240329,164500,142365630,9660,9660,9660,9660,0
|
|
20240329,164400,142365630,9660,9660,9660,9660,0
|
|
20240329,164300,142365630,9660,9660,9660,9660,0
|
|
20240329,164200,142365630,9660,9660,9660,9660,0
|
|
20240329,164100,142365630,9660,9660,9660,9660,0
|
|
20240329,164000,142365630,9660,9660,9660,9660,0
|
|
20240329,163900,142365630,9660,9660,9660,9660,0
|
|
20240329,163800,142365630,9660,9660,9660,9660,0
|
|
20240329,163700,142365630,9660,9660,9660,9660,0
|
|
20240329,163600,142365630,9660,9660,9660,9660,0
|
|
20240329,163500,142365630,9660,9660,9660,9660,0
|
|
20240329,163400,142365630,9660,9660,9660,9660,0
|
|
20240329,163300,142365630,9660,9660,9660,9660,0
|
|
20240329,163200,142365630,9660,9660,9660,9660,0
|
|
20240329,163100,142365630,9660,9660,9660,9660,0
|
|
20240329,163000,142365630,9660,9660,9660,9660,3245
|
|
20240329,162900,142365630,9660,9660,9660,9660,0
|
|
20240329,162800,142365630,9660,9660,9660,9660,0
|
|
20240329,162700,142365630,9660,9660,9660,9660,0
|
|
20240329,162600,142365630,9660,9660,9660,9660,0
|
|
20240329,162500,142365630,9660,9660,9660,9660,0
|
|
20240329,162400,142365630,9660,9660,9660,9660,0
|
|
20240329,162300,142365630,9660,9660,9660,9660,0
|
|
20240329,162200,142365630,9660,9660,9660,9660,0
|
|
20240329,162100,142365630,9660,9660,9660,9660,0
|
|
20240329,162000,142365630,9660,9660,9660,9660,0
|
|
20240329,161900,142365630,9660,9660,9660,9660,0
|
|
20240329,161800,142365630,9660,9660,9660,9660,0
|
|
20240329,161700,142365630,9660,9660,9660,9660,0
|
|
20240329,161600,142365630,9660,9660,9660,9660,0
|
|
20240329,161500,142365630,9660,9660,9660,9660,0
|
|
20240329,161400,142365630,9660,9660,9660,9660,0
|
|
20240329,161300,142365630,9660,9660,9660,9660,0
|
|
20240329,161200,142365630,9660,9660,9660,9660,0
|
|
20240329,161100,142365630,9660,9660,9660,9660,0
|
|
20240329,161000,142365630,9660,9660,9660,9660,0
|
|
20240329,160900,142365630,9660,9660,9660,9660,0
|
|
20240329,160800,142365630,9660,9660,9660,9660,0
|
|
20240329,160700,142365630,9660,9660,9660,9660,0
|
|
20240329,160600,142365630,9660,9660,9660,9660,0
|
|
20240329,160500,142365630,9660,9660,9660,9660,0
|
|
20240329,160400,142365630,9660,9660,9660,9660,0
|
|
20240329,160300,142365630,9660,9660,9660,9660,0
|
|
20240329,160200,142365630,9660,9660,9660,9660,0
|
|
20240329,160100,142365630,9660,9660,9660,9660,0
|
|
20240329,160000,142365630,9660,9660,9660,9660,3245
|
|
20240329,155900,142365630,9660,9660,9660,9660,0
|
|
20240329,155800,142365630,9660,9660,9660,9660,0
|
|
20240329,155700,142365630,9660,9660,9660,9660,0
|
|
20240329,155600,142365630,9660,9660,9660,9660,0
|
|
20240329,155500,142365630,9660,9660,9660,9660,0
|
|
20240329,155400,142365630,9660,9660,9660,9660,0
|
|
20240329,155300,142365630,9660,9660,9660,9660,0
|
|
20240329,155200,142365630,9660,9660,9660,9660,0
|
|
20240329,155100,142365630,9660,9660,9660,9660,0
|
|
20240329,155000,142365630,9660,9660,9660,9660,0
|
|
20240329,154900,142365630,9660,9660,9660,9660,0
|
|
20240329,154800,142365630,9660,9660,9660,9660,0
|
|
20240329,154700,142365630,9660,9660,9660,9660,0
|
|
20240329,154600,142365630,9660,9660,9660,9660,0
|
|
20240329,154500,142365630,9660,9660,9660,9660,0
|
|
20240329,154400,142365630,9660,9660,9660,9660,0
|
|
20240329,154300,142365630,9660,9660,9660,9660,0
|
|
20240329,154200,142365630,9660,9660,9660,9660,0
|
|
20240329,154100,142365630,9660,9660,9660,9660,0
|
|
20240329,154000,142365630,9660,9660,9660,9660,0
|
|
20240329,153900,142365630,9660,9660,9660,9660,0
|
|
20240329,153800,142365630,9660,9660,9660,9660,0
|
|
20240329,153700,142365630,9660,9660,9660,9660,0
|
|
20240329,153600,142365630,9660,9660,9660,9660,0
|
|
20240329,153500,142365630,9660,9660,9660,9660,0
|
|
20240329,153400,142365630,9660,9660,9660,9660,0
|
|
20240329,153300,142365630,9660,9660,9660,9660,0
|
|
20240329,153200,142365630,9660,9660,9660,9660,0
|
|
20240329,153100,142365630,9660,9660,9660,9660,0
|
|
20240329,153000,142365630,9660,9660,9660,9660,6490
|
|
20240329,152900,111018930,9720,9720,9720,9720,0
|
|
20240329,152800,111018930,9720,9720,9720,9720,0
|
|
20240329,152700,111018930,9720,9720,9720,9720,0
|
|
20240329,152600,111018930,9720,9720,9720,9720,0
|
|
20240329,152500,111018930,9720,9720,9720,9720,0
|
|
20240329,152400,111018930,9720,9720,9720,9720,0
|
|
20240329,152300,111018930,9720,9720,9720,9720,0
|
|
20240329,152200,111018930,9720,9720,9720,9720,0
|
|
20240329,152100,111018930,9720,9720,9720,9720,0
|
|
20240329,152000,111018930,9720,9720,9720,9720,0
|
|
20240329,151900,111018930,9720,9720,9720,9720,0
|
|
20240329,151800,111018930,9720,9720,9720,9720,0
|
|
20240329,151700,111018930,9720,9720,9720,9720,0
|
|
20240329,151600,111018930,9720,9720,9720,9720,5
|
|
20240329,151500,110970330,9720,9720,9720,9720,5
|
|
20240329,151400,110921730,9720,9670,9720,9670,259
|
|
20240329,151300,108416980,9680,9680,9680,9680,2
|
|
20240329,151200,108397620,9680,9680,9680,9680,0
|
|
20240329,151100,108397620,9680,9680,9680,9680,11
|
|
20240329,151000,108291140,9680,9670,9680,9670,113
|
|
20240329,150900,107198330,9680,9700,9720,9680,2113
|
|
20240329,150800,86734600,9690,9690,9690,9690,0
|
|
20240329,150700,86734600,9690,9690,9690,9690,0
|
|
20240329,150600,86734600,9690,9720,9720,9690,293
|
|
20240329,150500,83894840,9720,9720,9720,9720,5
|
|
20240329,150400,83846240,9720,9720,9720,9720,0
|
|
20240329,150300,83846240,9720,9720,9720,9720,1
|
|
20240329,150200,83836520,9720,9720,9720,9720,5
|
|
20240329,150100,83787920,9710,9710,9710,9710,0
|
|
20240329,150000,83787920,9710,9710,9710,9710,0
|
|
20240329,145900,83787920,9710,9710,9710,9710,0
|
|
20240329,145800,83787920,9710,9710,9710,9710,0
|
|
20240329,145700,83787920,9710,9710,9710,9710,0
|
|
20240329,145600,83787920,9710,9710,9710,9710,3
|
|
20240329,145500,83758790,9700,9700,9700,9700,1
|
|
20240329,145400,83749090,9710,9710,9710,9710,0
|
|
20240329,145300,83749090,9710,9710,9710,9710,33
|
|
20240329,145200,83428660,9720,9720,9720,9720,0
|
|
20240329,145100,83428660,9720,9720,9720,9720,5
|
|
20240329,145000,83380060,9700,9700,9700,9700,0
|
|
20240329,144900,83380060,9700,9700,9700,9700,0
|
|
20240329,144800,83380060,9700,9700,9700,9700,5
|
|
20240329,144700,83331560,9700,9700,9700,9700,5
|
|
20240329,144600,83283060,9690,9690,9690,9690,50
|
|
20240329,144500,82798560,9700,9700,9700,9700,0
|
|
20240329,144400,82798560,9700,9700,9700,9700,0
|
|
20240329,144300,82798560,9700,9700,9700,9700,5
|
|
20240329,144200,82750060,9700,9700,9700,9700,8
|
|
20240329,144100,82672460,9700,9700,9700,9700,0
|
|
20240329,144000,82672460,9700,9700,9700,9700,0
|
|
20240329,143900,82672460,9700,9710,9720,9700,46
|
|
20240329,143800,82225830,9710,9710,9710,9710,0
|
|
20240329,143700,82225830,9710,9710,9710,9710,3
|
|
20240329,143600,82196700,9730,9730,9730,9730,0
|
|
20240329,143500,82196700,9730,9730,9730,9730,0
|
|
20240329,143400,82196700,9730,9730,9730,9730,0
|
|
20240329,143300,82196700,9730,9730,9730,9730,5
|
|
20240329,143200,82148050,9730,9730,9730,9730,0
|
|
20240329,143100,82148050,9730,9730,9730,9730,0
|
|
20240329,143000,82148050,9730,9730,9730,9730,105
|
|
20240329,142900,81126400,9730,9730,9730,9730,0
|
|
20240329,142800,81126400,9730,9730,9730,9730,0
|
|
20240329,142700,81126400,9730,9730,9730,9730,5
|
|
20240329,142600,81077750,9730,9730,9730,9730,0
|
|
20240329,142500,81077750,9730,9730,9730,9730,5
|
|
20240329,142400,81029100,9730,9730,9730,9730,0
|
|
20240329,142300,81029100,9730,9730,9730,9730,0
|
|
20240329,142200,81029100,9730,9730,9730,9730,0
|
|
20240329,142100,81029100,9730,9730,9730,9730,5
|
|
20240329,142000,80980450,9730,9730,9730,9730,0
|
|
20240329,141900,80980450,9730,9730,9730,9730,0
|
|
20240329,141800,80980450,9730,9730,9730,9730,0
|
|
20240329,141700,80980450,9730,9730,9730,9730,0
|
|
20240329,141600,80980450,9730,9730,9730,9730,10
|
|
20240329,141500,80883150,9730,9730,9730,9730,10
|
|
20240329,141400,80785850,9730,9730,9730,9730,30
|
|
20240329,141300,80493950,9730,9730,9730,9730,0
|
|
20240329,141200,80493950,9730,9730,9730,9730,10
|
|
20240329,141100,80396650,9730,9730,9730,9730,0
|
|
20240329,141000,80396650,9730,9730,9730,9730,10
|
|
20240329,140900,80299350,9730,9730,9730,9730,0
|
|
20240329,140800,80299350,9730,9730,9730,9730,0
|
|
20240329,140700,80299350,9730,9730,9730,9730,0
|
|
20240329,140600,80299350,9730,9730,9730,9730,100
|
|
20240329,140500,79326350,9740,9700,9740,9700,261
|
|
20240329,140400,76785910,9690,9690,9690,9690,3
|
|
20240329,140300,76756840,9690,9690,9690,9690,15
|
|
20240329,140200,76611490,9690,9690,9690,9690,0
|
|
20240329,140100,76611490,9690,9690,9690,9690,0
|
|
20240329,140000,76611490,9690,9690,9690,9690,0
|
|
20240329,135900,76611490,9690,9690,9690,9690,0
|
|
20240329,135800,76611490,9690,9690,9690,9690,0
|
|
20240329,135700,76611490,9690,9690,9690,9690,0
|
|
20240329,135600,76611490,9690,9690,9690,9690,3
|
|
20240329,135500,76582420,9700,9700,9700,9700,0
|
|
20240329,135400,76582420,9700,9700,9700,9700,0
|
|
20240329,135300,76582420,9700,9700,9700,9700,0
|
|
20240329,135200,76582420,9700,9700,9700,9700,0
|
|
20240329,135100,76582420,9700,9700,9700,9700,0
|
|
20240329,135000,76582420,9700,9700,9700,9700,0
|
|
20240329,134900,76582420,9700,9700,9700,9700,5
|
|
20240329,134800,76533920,9670,9670,9670,9670,0
|
|
20240329,134700,76533920,9670,9670,9670,9670,0
|
|
20240329,134600,76533920,9670,9670,9670,9670,0
|
|
20240329,134500,76533920,9670,9670,9670,9670,0
|
|
20240329,134400,76533920,9670,9670,9670,9670,0
|
|
20240329,134300,76533920,9670,9670,9670,9670,0
|
|
20240329,134200,76533920,9670,9690,9690,9670,103
|
|
20240329,134100,75537780,9690,9690,9690,9690,0
|
|
20240329,134000,75537780,9690,9690,9690,9690,0
|
|
20240329,133900,75537780,9690,9690,9690,9690,10
|
|
20240329,133800,75440880,9690,9690,9690,9690,0
|
|
20240329,133700,75440880,9690,9690,9690,9690,5
|
|
20240329,133600,75392430,9690,9690,9690,9690,5
|
|
20240329,133500,75343980,9690,9690,9690,9690,3
|
|
20240329,133400,75314910,9690,9690,9690,9690,0
|
|
20240329,133300,75314910,9690,9690,9690,9690,0
|
|
20240329,133200,75314910,9690,9690,9690,9690,0
|
|
20240329,133100,75314910,9690,9690,9690,9690,1
|
|
20240329,133000,75305220,9690,9690,9690,9690,0
|
|
20240329,132900,75305220,9690,9690,9690,9690,0
|
|
20240329,132800,75305220,9690,9690,9690,9690,50
|
|
20240329,132700,74820720,9670,9670,9670,9670,0
|
|
20240329,132600,74820720,9670,9690,9690,9670,80
|
|
20240329,132500,74046660,9690,9690,9690,9690,0
|
|
20240329,132400,74046660,9690,9690,9690,9690,0
|
|
20240329,132300,74046660,9690,9690,9690,9690,0
|
|
20240329,132200,74046660,9690,9690,9690,9690,0
|
|
20240329,132100,74046660,9690,9690,9690,9690,0
|
|
20240329,132000,74046660,9690,9690,9690,9690,0
|
|
20240329,131900,74046660,9690,9690,9690,9690,5
|
|
20240329,131800,73998210,9690,9690,9690,9690,0
|
|
20240329,131700,73998210,9690,9690,9690,9690,1
|
|
20240329,131600,73988520,9680,9680,9680,9680,30
|
|
20240329,131500,73698120,9690,9690,9690,9690,0
|
|
20240329,131400,73698120,9690,9690,9690,9690,0
|
|
20240329,131300,73698120,9690,9690,9690,9690,0
|
|
20240329,131200,73698120,9690,9690,9690,9690,4
|
|
20240329,131100,73659360,9700,9700,9700,9700,0
|
|
20240329,131000,73659360,9700,9700,9700,9700,0
|
|
20240329,130900,73659360,9700,9700,9700,9700,0
|
|
20240329,130800,73659360,9700,9700,9700,9700,0
|
|
20240329,130700,73659360,9700,9700,9700,9700,0
|
|
20240329,130600,73659360,9700,9700,9700,9700,0
|
|
20240329,130500,73659360,9700,9700,9700,9700,5
|
|
20240329,130400,73610860,9690,9690,9690,9690,0
|
|
20240329,130300,73610860,9690,9690,9690,9690,0
|
|
20240329,130200,73610860,9690,9690,9690,9690,0
|
|
20240329,130100,73610860,9690,9690,9690,9690,0
|
|
20240329,130000,73610860,9690,9690,9690,9690,1
|
|
20240329,125900,73601170,9700,9700,9700,9700,0
|
|
20240329,125800,73601170,9700,9700,9700,9700,0
|
|
20240329,125700,73601170,9700,9700,9700,9700,0
|
|
20240329,125600,73601170,9700,9700,9700,9700,0
|
|
20240329,125500,73601170,9700,9700,9700,9700,5
|
|
20240329,125400,73552670,9690,9690,9690,9690,0
|
|
20240329,125300,73552670,9690,9690,9690,9690,0
|
|
20240329,125200,73552670,9690,9690,9690,9690,1
|
|
20240329,125100,73542980,9700,9700,9700,9700,5
|
|
20240329,125000,73494480,9700,9700,9700,9700,0
|
|
20240329,124900,73494480,9700,9700,9700,9700,0
|
|
20240329,124800,73494480,9700,9700,9700,9700,0
|
|
20240329,124700,73494480,9700,9700,9700,9700,0
|
|
20240329,124600,73494480,9700,9700,9700,9700,0
|
|
20240329,124500,73494480,9700,9700,9700,9700,0
|
|
20240329,124400,73494480,9700,9700,9700,9700,0
|
|
20240329,124300,73494480,9700,9700,9700,9700,110
|
|
20240329,124200,72427480,9690,9690,9690,9690,0
|
|
20240329,124100,72427480,9690,9690,9690,9690,0
|
|
20240329,124000,72427480,9690,9690,9690,9690,3
|
|
20240329,123900,72398410,9690,9690,9690,9690,0
|
|
20240329,123800,72398410,9690,9690,9690,9690,0
|
|
20240329,123700,72398410,9690,9690,9690,9690,3
|
|
20240329,123600,72369340,9690,9680,9690,9680,50
|
|
20240329,123500,71885310,9680,9680,9680,9680,0
|
|
20240329,123400,71885310,9680,9680,9680,9680,2
|
|
20240329,123300,71865950,9680,9680,9680,9680,3
|
|
20240329,123200,71836910,9700,9700,9700,9700,0
|
|
20240329,123100,71836910,9700,9700,9700,9700,0
|
|
20240329,123000,71836910,9700,9700,9700,9700,0
|
|
20240329,122900,71836910,9700,9700,9700,9700,5
|
|
20240329,122800,71788410,9700,9690,9700,9690,10
|
|
20240329,122700,71691460,9680,9680,9680,9680,0
|
|
20240329,122600,71691460,9680,9680,9680,9680,0
|
|
20240329,122500,71691460,9680,9680,9680,9680,0
|
|
20240329,122400,71691460,9680,9680,9680,9680,0
|
|
20240329,122300,71691460,9680,9680,9680,9680,0
|
|
20240329,122200,71691460,9680,9680,9680,9680,193
|
|
20240329,122100,69823220,9680,9680,9680,9680,0
|
|
20240329,122000,69823220,9680,9680,9680,9680,0
|
|
20240329,121900,69823220,9680,9680,9680,9680,5
|
|
20240329,121800,69774820,9680,9680,9680,9680,0
|
|
20240329,121700,69774820,9680,9680,9680,9680,0
|
|
20240329,121600,69774820,9680,9680,9680,9680,0
|
|
20240329,121500,69774820,9680,9680,9680,9680,0
|
|
20240329,121400,69774820,9680,9680,9680,9680,0
|
|
20240329,121300,69774820,9680,9680,9680,9680,0
|
|
20240329,121200,69774820,9680,9680,9680,9680,0
|
|
20240329,121100,69774820,9680,9680,9680,9680,5
|
|
20240329,121000,69726420,9680,9680,9680,9680,0
|
|
20240329,120900,69726420,9680,9680,9680,9680,0
|
|
20240329,120800,69726420,9680,9680,9680,9680,0
|
|
20240329,120700,69726420,9680,9680,9680,9680,0
|
|
20240329,120600,69726420,9680,9680,9680,9680,0
|
|
20240329,120500,69726420,9680,9680,9680,9680,0
|
|
20240329,120400,69726420,9680,9680,9680,9680,0
|
|
20240329,120300,69726420,9680,9680,9680,9680,0
|
|
20240329,120200,69726420,9680,9680,9680,9680,0
|
|
20240329,120100,69726420,9680,9680,9680,9680,3
|
|
20240329,120000,69697380,9680,9680,9680,9680,1
|
|
20240329,115900,69687700,9660,9660,9660,9660,0
|
|
20240329,115800,69687700,9660,9660,9660,9660,0
|
|
20240329,115700,69687700,9660,9660,9660,9660,0
|
|
20240329,115600,69687700,9660,9660,9660,9660,0
|
|
20240329,115500,69687700,9660,9660,9660,9660,542
|
|
20240329,115400,64451980,9660,9660,9660,9660,224
|
|
20240329,115300,62288140,9670,9670,9670,9670,0
|
|
20240329,115200,62288140,9670,9670,9670,9670,1016
|
|
20240329,115100,52463420,9680,9680,9680,9680,1
|
|
20240329,115000,52453740,9680,9680,9680,9680,5
|
|
20240329,114900,52405340,9680,9680,9680,9680,10
|
|
20240329,114800,52308540,9680,9680,9680,9680,310
|
|
20240329,114700,49307740,9680,9680,9680,9680,0
|
|
20240329,114600,49307740,9680,9680,9680,9680,0
|
|
20240329,114500,49307740,9680,9680,9680,9680,5
|
|
20240329,114400,49259340,9680,9680,9680,9680,0
|
|
20240329,114300,49259340,9680,9680,9680,9680,0
|
|
20240329,114200,49259340,9680,9680,9680,9680,9
|
|
20240329,114100,49172220,9680,9680,9680,9680,90
|
|
20240329,114000,48301020,9680,9680,9680,9680,0
|
|
20240329,113900,48301020,9680,9680,9680,9680,28
|
|
20240329,113800,48029980,9690,9690,9690,9690,7
|
|
20240329,113700,47962150,9690,9690,9690,9690,3
|
|
20240329,113600,47933080,9680,9680,9680,9680,0
|
|
20240329,113500,47933080,9680,9680,9680,9680,100
|
|
20240329,113400,46965080,9690,9690,9690,9690,0
|
|
20240329,113300,46965080,9690,9700,9700,9690,12
|
|
20240329,113200,46848750,9700,9700,9700,9700,5
|
|
20240329,113100,46800250,9700,9700,9700,9700,0
|
|
20240329,113000,46800250,9700,9700,9700,9700,5
|
|
20240329,112900,46751750,9700,9700,9700,9700,5
|
|
20240329,112800,46703250,9690,9690,9690,9690,3
|
|
20240329,112700,46674180,9680,9680,9680,9680,0
|
|
20240329,112600,46674180,9680,9680,9680,9680,0
|
|
20240329,112500,46674180,9680,9680,9680,9680,0
|
|
20240329,112400,46674180,9680,9680,9680,9680,0
|
|
20240329,112300,46674180,9680,9680,9680,9680,0
|
|
20240329,112200,46674180,9680,9680,9680,9680,0
|
|
20240329,112100,46674180,9680,9680,9680,9680,0
|
|
20240329,112000,46674180,9680,9680,9680,9680,0
|
|
20240329,111900,46674180,9680,9680,9680,9680,88
|
|
20240329,111800,45822340,9680,9680,9680,9680,0
|
|
20240329,111700,45822340,9680,9680,9680,9680,0
|
|
20240329,111600,45822340,9680,9680,9680,9680,25
|
|
20240329,111500,45580340,9670,9670,9670,9670,0
|
|
20240329,111400,45580340,9670,9680,9680,9670,154
|
|
20240329,111300,44091080,9680,9680,9680,9680,2
|
|
20240329,111200,44071720,9680,9680,9680,9680,69
|
|
20240329,111100,43403800,9680,9680,9680,9680,2
|
|
20240329,111000,43384440,9680,9690,9690,9680,227
|
|
20240329,110900,41186090,9700,9700,9700,9700,9
|
|
20240329,110800,41098790,9690,9690,9690,9690,0
|
|
20240329,110700,41098790,9690,9690,9690,9690,0
|
|
20240329,110600,41098790,9690,9690,9690,9690,0
|
|
20240329,110500,41098790,9690,9690,9690,9690,0
|
|
20240329,110400,41098790,9690,9690,9690,9690,0
|
|
20240329,110300,41098790,9690,9700,9700,9690,150
|
|
20240329,110200,39645280,9710,9710,9710,9710,0
|
|
20240329,110100,39645280,9710,9710,9710,9710,0
|
|
20240329,110000,39645280,9710,9710,9710,9710,12
|
|
20240329,105900,39528760,9710,9710,9710,9710,127
|
|
20240329,105800,38295590,9720,9730,9730,9720,228
|
|
20240329,105700,36079300,9750,9750,9750,9750,0
|
|
20240329,105600,36079300,9750,9750,9750,9750,0
|
|
20240329,105500,36079300,9750,9750,9750,9750,0
|
|
20240329,105400,36079300,9750,9750,9750,9750,5
|
|
20240329,105300,36030550,9750,9750,9750,9750,5
|
|
20240329,105200,35981800,9720,9720,9720,9720,0
|
|
20240329,105100,35981800,9720,9720,9720,9720,0
|
|
20240329,105000,35981800,9720,9720,9720,9720,0
|
|
20240329,104900,35981800,9720,9720,9720,9720,0
|
|
20240329,104800,35981800,9720,9720,9720,9720,0
|
|
20240329,104700,35981800,9720,9720,9720,9720,0
|
|
20240329,104600,35981800,9720,9750,9750,9720,102
|
|
20240329,104500,34990330,9750,9750,9750,9750,3
|
|
20240329,104400,34961080,9750,9750,9750,9750,0
|
|
20240329,104300,34961080,9750,9750,9750,9750,0
|
|
20240329,104200,34961080,9750,9750,9750,9750,0
|
|
20240329,104100,34961080,9750,9760,9760,9750,4
|
|
20240329,104000,34922050,9760,9760,9760,9760,0
|
|
20240329,103900,34922050,9760,9760,9760,9760,5
|
|
20240329,103800,34873250,9760,9760,9760,9760,0
|
|
20240329,103700,34873250,9760,9760,9760,9760,0
|
|
20240329,103600,34873250,9760,9760,9760,9760,5
|
|
20240329,103500,34824450,9760,9760,9760,9760,0
|
|
20240329,103400,34824450,9760,9760,9760,9760,87
|
|
20240329,103300,33975330,9760,9760,9760,9760,0
|
|
20240329,103200,33975330,9760,9760,9760,9760,101
|
|
20240329,103100,32989570,9760,9760,9760,9760,449
|
|
20240329,103000,28607330,9760,9760,9760,9760,363
|
|
20240329,102900,25064450,9760,9760,9760,9760,50
|
|
20240329,102800,24576450,9760,9760,9760,9760,5
|
|
20240329,102700,24527650,9710,9710,9710,9710,0
|
|
20240329,102600,24527650,9710,9710,9710,9710,0
|
|
20240329,102500,24527650,9710,9710,9710,9710,0
|
|
20240329,102400,24527650,9710,9710,9710,9710,0
|
|
20240329,102300,24527650,9710,9710,9710,9710,0
|
|
20240329,102200,24527650,9710,9710,9710,9710,0
|
|
20240329,102100,24527650,9710,9710,9710,9710,4
|
|
20240329,102000,24488810,9710,9710,9710,9710,2
|
|
20240329,101900,24469390,9710,9710,9710,9710,7
|
|
20240329,101800,24401420,9710,9710,9710,9710,5
|
|
20240329,101700,24352870,9710,9710,9710,9710,87
|
|
20240329,101600,23508100,9710,9710,9710,9710,6
|
|
20240329,101500,23449840,9710,9710,9710,9710,3
|
|
20240329,101400,23420710,9710,9710,9710,9710,5
|
|
20240329,101300,23372160,9710,9710,9710,9710,0
|
|
20240329,101200,23372160,9710,9710,9710,9710,5
|
|
20240329,101100,23323610,9710,9710,9710,9710,0
|
|
20240329,101000,23323610,9710,9710,9710,9710,0
|
|
20240329,100900,23323610,9710,9710,9710,9710,0
|
|
20240329,100800,23323610,9710,9710,9710,9710,72
|
|
20240329,100700,22624490,9710,9710,9710,9710,0
|
|
20240329,100600,22624490,9710,9710,9710,9710,0
|
|
20240329,100500,22624490,9710,9710,9710,9710,5
|
|
20240329,100400,22575940,9690,9690,9690,9690,0
|
|
20240329,100300,22575940,9690,9690,9690,9690,50
|
|
20240329,100200,22091440,9690,9690,9690,9690,0
|
|
20240329,100100,22091440,9690,9700,9700,9690,104
|
|
20240329,100000,21083020,9710,9710,9710,9710,1
|
|
20240329,095900,21073310,9710,9710,9710,9710,20
|
|
20240329,095800,20879110,9710,9710,9710,9710,0
|
|
20240329,095700,20879110,9710,9710,9710,9710,0
|
|
20240329,095600,20879110,9710,9710,9710,9710,0
|
|
20240329,095500,20879110,9710,9710,9710,9710,0
|
|
20240329,095400,20879110,9710,9710,9710,9710,1
|
|
20240329,095300,20869400,9710,9710,9710,9710,2
|
|
20240329,095200,20849980,9700,9700,9700,9700,0
|
|
20240329,095100,20849980,9700,9700,9700,9700,15
|
|
20240329,095000,20704480,9710,9710,9710,9710,0
|
|
20240329,094900,20704480,9710,9710,9710,9710,0
|
|
20240329,094800,20704480,9710,9710,9710,9710,0
|
|
20240329,094700,20704480,9710,9710,9710,9710,10
|
|
20240329,094600,20607380,9710,9710,9710,9710,65
|
|
20240329,094500,19976230,9710,9710,9710,9710,0
|
|
20240329,094400,19976230,9710,9710,9710,9710,0
|
|
20240329,094300,19976230,9710,9710,9710,9710,0
|
|
20240329,094200,19976230,9710,9710,9710,9710,11
|
|
20240329,094100,19869420,9710,9710,9710,9710,0
|
|
20240329,094000,19869420,9710,9710,9710,9710,0
|
|
20240329,093900,19869420,9710,9710,9710,9710,10
|
|
20240329,093800,19772320,9710,9710,9710,9710,0
|
|
20240329,093700,19772320,9710,9700,9710,9700,705
|
|
20240329,093600,12933660,9700,9700,9700,9700,0
|
|
20240329,093500,12933660,9700,9700,9700,9700,0
|
|
20240329,093400,12933660,9700,9700,9700,9700,0
|
|
20240329,093300,12933660,9700,9700,9700,9700,105
|
|
20240329,093200,11915160,9700,9700,9700,9700,0
|
|
20240329,093100,11915160,9700,9700,9700,9700,0
|
|
20240329,093000,11915160,9700,9700,9700,9700,0
|
|
20240329,092900,11915160,9700,9700,9700,9700,6
|
|
20240329,092800,11856960,9700,9700,9700,9700,0
|
|
20240329,092700,11856960,9700,9700,9700,9700,15
|
|
20240329,092600,11711460,9690,9690,9690,9690,5
|
|
20240329,092500,11663010,9700,9700,9700,9700,5
|
|
20240329,092400,11614510,9700,9700,9700,9690,11
|
|
20240329,092300,11507820,9700,9700,9700,9700,5
|
|
20240329,092200,11459320,9680,9680,9680,9680,0
|
|
20240329,092100,11459320,9680,9700,9700,9680,18
|
|
20240329,092000,11284960,9700,9700,9700,9700,1
|
|
20240329,091900,11275260,9680,9680,9680,9680,0
|
|
20240329,091800,11275260,9680,9680,9680,9680,3
|
|
20240329,091700,11246220,9670,9670,9670,9670,100
|
|
20240329,091600,10279220,9670,9670,9670,9670,0
|
|
20240329,091500,10279220,9670,9670,9670,9670,0
|
|
20240329,091400,10279220,9670,9670,9670,9670,380
|
|
20240329,091300,6604620,9670,9670,9670,9670,291
|
|
20240329,091200,3790650,9700,9700,9700,9700,0
|
|
20240329,091100,3790650,9700,9700,9700,9700,1
|
|
20240329,091000,3780950,9670,9670,9670,9670,0
|
|
20240329,090900,3780950,9670,9670,9670,9670,0
|
|
20240329,090800,3780950,9670,9670,9670,9670,380
|
|
20240329,090700,106350,9700,9700,9700,9700,0
|
|
20240329,090600,106350,9700,9700,9700,9700,1
|
|
20240329,090500,96650,9670,9670,9670,9670,0
|
|
20240329,090400,96650,9670,9670,9670,9670,0
|
|
20240329,090300,96650,9670,9670,9670,9670,0
|
|
20240329,090200,96650,9670,9670,9670,9670,5
|
|
20240329,090100,48300,9660,9660,9660,9660,0
|
|
20240329,090000,48300,9660,9660,9660,9660,5
|