670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,200700,424907260,11140,11140,11140,11140,484
|
|
20240328,200600,424907260,11140,11140,11140,11140,0
|
|
20240328,200500,424907260,11140,11140,11140,11140,0
|
|
20240328,200400,424907260,11140,11140,11140,11140,0
|
|
20240328,200300,424907260,11140,11140,11140,11140,0
|
|
20240328,200200,424907260,11140,11140,11140,11140,0
|
|
20240328,200100,424907260,11140,11140,11140,11140,0
|
|
20240328,200000,424907260,11140,11140,11140,11140,0
|
|
20240328,195900,424907260,11140,11140,11140,11140,0
|
|
20240328,195800,424907260,11140,11140,11140,11140,0
|
|
20240328,195700,424907260,11140,11140,11140,11140,0
|
|
20240328,195600,424907260,11140,11140,11140,11140,0
|
|
20240328,195500,424907260,11140,11140,11140,11140,0
|
|
20240328,195400,424907260,11140,11140,11140,11140,0
|
|
20240328,195300,424907260,11140,11140,11140,11140,0
|
|
20240328,195200,424907260,11140,11140,11140,11140,0
|
|
20240328,195100,424907260,11140,11140,11140,11140,0
|
|
20240328,195000,424907260,11140,11140,11140,11140,0
|
|
20240328,194900,424907260,11140,11140,11140,11140,0
|
|
20240328,194800,424907260,11140,11140,11140,11140,0
|
|
20240328,194700,424907260,11140,11140,11140,11140,0
|
|
20240328,194600,424907260,11140,11140,11140,11140,0
|
|
20240328,194500,424907260,11140,11140,11140,11140,0
|
|
20240328,194400,424907260,11140,11140,11140,11140,0
|
|
20240328,194300,424907260,11140,11140,11140,11140,0
|
|
20240328,194200,424907260,11140,11140,11140,11140,0
|
|
20240328,194100,424907260,11140,11140,11140,11140,0
|
|
20240328,194000,424907260,11140,11140,11140,11140,0
|
|
20240328,193900,424907260,11140,11140,11140,11140,0
|
|
20240328,193800,424907260,11140,11140,11140,11140,0
|
|
20240328,193700,424907260,11140,11140,11140,11140,484
|
|
20240328,193600,424907260,11140,11140,11140,11140,0
|
|
20240328,193500,424907260,11140,11140,11140,11140,0
|
|
20240328,193400,424907260,11140,11140,11140,11140,0
|
|
20240328,193300,424907260,11140,11140,11140,11140,0
|
|
20240328,193200,424907260,11140,11140,11140,11140,0
|
|
20240328,193100,424907260,11140,11140,11140,11140,0
|
|
20240328,193000,424907260,11140,11140,11140,11140,0
|
|
20240328,192900,424907260,11140,11140,11140,11140,0
|
|
20240328,192800,424907260,11140,11140,11140,11140,0
|
|
20240328,192700,424907260,11140,11140,11140,11140,0
|
|
20240328,192600,424907260,11140,11140,11140,11140,0
|
|
20240328,192500,424907260,11140,11140,11140,11140,0
|
|
20240328,192400,424907260,11140,11140,11140,11140,0
|
|
20240328,192300,424907260,11140,11140,11140,11140,0
|
|
20240328,192200,424907260,11140,11140,11140,11140,0
|
|
20240328,192100,424907260,11140,11140,11140,11140,0
|
|
20240328,192000,424907260,11140,11140,11140,11140,0
|
|
20240328,191900,424907260,11140,11140,11140,11140,0
|
|
20240328,191800,424907260,11140,11140,11140,11140,0
|
|
20240328,191700,424907260,11140,11140,11140,11140,0
|
|
20240328,191600,424907260,11140,11140,11140,11140,0
|
|
20240328,191500,424907260,11140,11140,11140,11140,0
|
|
20240328,191400,424907260,11140,11140,11140,11140,0
|
|
20240328,191300,424907260,11140,11140,11140,11140,0
|
|
20240328,191200,424907260,11140,11140,11140,11140,0
|
|
20240328,191100,424907260,11140,11140,11140,11140,0
|
|
20240328,191000,424907260,11140,11140,11140,11140,0
|
|
20240328,190900,424907260,11140,11140,11140,11140,0
|
|
20240328,190800,424907260,11140,11140,11140,11140,0
|
|
20240328,190700,424907260,11140,11140,11140,11140,484
|
|
20240328,190600,424907260,11140,11140,11140,11140,0
|
|
20240328,190500,424907260,11140,11140,11140,11140,0
|
|
20240328,190400,424907260,11140,11140,11140,11140,0
|
|
20240328,190300,424907260,11140,11140,11140,11140,0
|
|
20240328,190200,424907260,11140,11140,11140,11140,0
|
|
20240328,190100,424907260,11140,11140,11140,11140,0
|
|
20240328,190000,424907260,11140,11140,11140,11140,0
|
|
20240328,185900,424907260,11140,11140,11140,11140,0
|
|
20240328,185800,424907260,11140,11140,11140,11140,0
|
|
20240328,185700,424907260,11140,11140,11140,11140,0
|
|
20240328,185600,424907260,11140,11140,11140,11140,0
|
|
20240328,185500,424907260,11140,11140,11140,11140,0
|
|
20240328,185400,424907260,11140,11140,11140,11140,0
|
|
20240328,185300,424907260,11140,11140,11140,11140,0
|
|
20240328,185200,424907260,11140,11140,11140,11140,0
|
|
20240328,185100,424907260,11140,11140,11140,11140,0
|
|
20240328,185000,424907260,11140,11140,11140,11140,0
|
|
20240328,184900,424907260,11140,11140,11140,11140,0
|
|
20240328,184800,424907260,11140,11140,11140,11140,0
|
|
20240328,184700,424907260,11140,11140,11140,11140,0
|
|
20240328,184600,424907260,11140,11140,11140,11140,0
|
|
20240328,184500,424907260,11140,11140,11140,11140,0
|
|
20240328,184400,424907260,11140,11140,11140,11140,0
|
|
20240328,184300,424907260,11140,11140,11140,11140,0
|
|
20240328,184200,424907260,11140,11140,11140,11140,0
|
|
20240328,184100,424907260,11140,11140,11140,11140,0
|
|
20240328,184000,424907260,11140,11140,11140,11140,0
|
|
20240328,183900,424907260,11140,11140,11140,11140,0
|
|
20240328,183800,424907260,11140,11140,11140,11140,0
|
|
20240328,183700,424907260,11140,11140,11140,11140,484
|
|
20240328,183600,424907260,11140,11140,11140,11140,0
|
|
20240328,183500,424907260,11140,11140,11140,11140,0
|
|
20240328,183400,424907260,11140,11140,11140,11140,0
|
|
20240328,183300,424907260,11140,11140,11140,11140,0
|
|
20240328,183200,424907260,11140,11140,11140,11140,0
|
|
20240328,183100,424907260,11140,11140,11140,11140,0
|
|
20240328,183000,424907260,11140,11140,11140,11140,0
|
|
20240328,182900,424907260,11140,11140,11140,11140,0
|
|
20240328,182800,424907260,11140,11140,11140,11140,0
|
|
20240328,182700,424907260,11140,11140,11140,11140,0
|
|
20240328,182600,424907260,11140,11140,11140,11140,0
|
|
20240328,182500,424907260,11140,11140,11140,11140,0
|
|
20240328,182400,424907260,11140,11140,11140,11140,0
|
|
20240328,182300,424907260,11140,11140,11140,11140,0
|
|
20240328,182200,424907260,11140,11140,11140,11140,0
|
|
20240328,182100,424907260,11140,11140,11140,11140,0
|
|
20240328,182000,424907260,11140,11140,11140,11140,0
|
|
20240328,181900,424907260,11140,11140,11140,11140,0
|
|
20240328,181800,424907260,11140,11140,11140,11140,0
|
|
20240328,181700,424907260,11140,11140,11140,11140,0
|
|
20240328,181600,424907260,11140,11140,11140,11140,0
|
|
20240328,181500,424907260,11140,11140,11140,11140,0
|
|
20240328,181400,424907260,11140,11140,11140,11140,0
|
|
20240328,181300,424907260,11140,11140,11140,11140,0
|
|
20240328,181200,424907260,11140,11140,11140,11140,0
|
|
20240328,181100,424907260,11140,11140,11140,11140,0
|
|
20240328,181000,424907260,11140,11140,11140,11140,0
|
|
20240328,180900,424907260,11140,11140,11140,11140,0
|
|
20240328,180800,424907260,11140,11140,11140,11140,0
|
|
20240328,180700,424907260,11140,11140,11140,11140,484
|
|
20240328,180600,424907260,11140,11140,11140,11140,0
|
|
20240328,180500,424907260,11140,11140,11140,11140,0
|
|
20240328,180400,424907260,11140,11140,11140,11140,0
|
|
20240328,180300,424907260,11140,11140,11140,11140,0
|
|
20240328,180200,424907260,11140,11140,11140,11140,0
|
|
20240328,180100,424907260,11140,11140,11140,11140,0
|
|
20240328,180000,424907260,11140,11140,11140,11140,0
|
|
20240328,175900,424907260,11140,11140,11140,11140,0
|
|
20240328,175800,424907260,11140,11140,11140,11140,0
|
|
20240328,175700,424907260,11140,11140,11140,11140,0
|
|
20240328,175600,424907260,11140,11140,11140,11140,0
|
|
20240328,175500,424907260,11140,11140,11140,11140,0
|
|
20240328,175400,424907260,11140,11140,11140,11140,0
|
|
20240328,175300,424907260,11140,11140,11140,11140,0
|
|
20240328,175200,424907260,11140,11140,11140,11140,0
|
|
20240328,175100,424907260,11140,11140,11140,11140,0
|
|
20240328,175000,424907260,11140,11140,11140,11140,0
|
|
20240328,174900,424907260,11140,11140,11140,11140,0
|
|
20240328,174800,424907260,11140,11140,11140,11140,0
|
|
20240328,174700,424907260,11140,11140,11140,11140,0
|
|
20240328,174600,424907260,11140,11140,11140,11140,0
|
|
20240328,174500,424907260,11140,11140,11140,11140,0
|
|
20240328,174400,424907260,11140,11140,11140,11140,0
|
|
20240328,174300,424907260,11140,11140,11140,11140,0
|
|
20240328,174200,424907260,11140,11140,11140,11140,0
|
|
20240328,174100,424907260,11140,11140,11140,11140,0
|
|
20240328,174000,424907260,11140,11140,11140,11140,0
|
|
20240328,173900,424907260,11140,11140,11140,11140,0
|
|
20240328,173800,424907260,11140,11140,11140,11140,0
|
|
20240328,173700,424907260,11140,11140,11140,11140,484
|
|
20240328,173600,424907260,11140,11140,11140,11140,0
|
|
20240328,173500,424907260,11140,11140,11140,11140,0
|
|
20240328,173400,424907260,11140,11140,11140,11140,0
|
|
20240328,173300,424907260,11140,11140,11140,11140,0
|
|
20240328,173200,424907260,11140,11140,11140,11140,0
|
|
20240328,173100,424907260,11140,11140,11140,11140,0
|
|
20240328,173000,424907260,11140,11140,11140,11140,0
|
|
20240328,172900,424907260,11140,11140,11140,11140,0
|
|
20240328,172800,424907260,11140,11140,11140,11140,0
|
|
20240328,172700,424907260,11140,11140,11140,11140,0
|
|
20240328,172600,424907260,11140,11140,11140,11140,0
|
|
20240328,172500,424907260,11140,11140,11140,11140,0
|
|
20240328,172400,424907260,11140,11140,11140,11140,0
|
|
20240328,172300,424907260,11140,11140,11140,11140,0
|
|
20240328,172200,424907260,11140,11140,11140,11140,0
|
|
20240328,172100,424907260,11140,11140,11140,11140,0
|
|
20240328,172000,424907260,11140,11140,11140,11140,0
|
|
20240328,171900,424907260,11140,11140,11140,11140,0
|
|
20240328,171800,424907260,11140,11140,11140,11140,0
|
|
20240328,171700,424907260,11140,11140,11140,11140,0
|
|
20240328,171600,424907260,11140,11140,11140,11140,0
|
|
20240328,171500,424907260,11140,11140,11140,11140,0
|
|
20240328,171400,424907260,11140,11140,11140,11140,0
|
|
20240328,171300,424907260,11140,11140,11140,11140,0
|
|
20240328,171200,424907260,11140,11140,11140,11140,0
|
|
20240328,171100,424907260,11140,11140,11140,11140,0
|
|
20240328,171000,424907260,11140,11140,11140,11140,0
|
|
20240328,170900,424907260,11140,11140,11140,11140,0
|
|
20240328,170800,424907260,11140,11140,11140,11140,0
|
|
20240328,170700,424907260,11140,11140,11140,11140,484
|
|
20240328,170600,424907260,11140,11140,11140,11140,0
|
|
20240328,170500,424907260,11140,11140,11140,11140,0
|
|
20240328,170400,424907260,11140,11140,11140,11140,0
|
|
20240328,170300,424907260,11140,11140,11140,11140,0
|
|
20240328,170200,424907260,11140,11140,11140,11140,0
|
|
20240328,170100,424907260,11140,11140,11140,11140,0
|
|
20240328,170000,424907260,11140,11140,11140,11140,0
|
|
20240328,165900,424907260,11140,11140,11140,11140,0
|
|
20240328,165800,424907260,11140,11140,11140,11140,0
|
|
20240328,165700,424907260,11140,11140,11140,11140,0
|
|
20240328,165600,424907260,11140,11140,11140,11140,0
|
|
20240328,165500,424907260,11140,11140,11140,11140,0
|
|
20240328,165400,424907260,11140,11140,11140,11140,0
|
|
20240328,165300,424907260,11140,11140,11140,11140,0
|
|
20240328,165200,424907260,11140,11140,11140,11140,0
|
|
20240328,165100,424907260,11140,11140,11140,11140,0
|
|
20240328,165000,424907260,11140,11140,11140,11140,0
|
|
20240328,164900,424907260,11140,11140,11140,11140,0
|
|
20240328,164800,424907260,11140,11140,11140,11140,0
|
|
20240328,164700,424907260,11140,11140,11140,11140,0
|
|
20240328,164600,424907260,11140,11140,11140,11140,0
|
|
20240328,164500,424907260,11140,11140,11140,11140,0
|
|
20240328,164400,424907260,11140,11140,11140,11140,0
|
|
20240328,164300,424907260,11140,11140,11140,11140,0
|
|
20240328,164200,424907260,11140,11140,11140,11140,0
|
|
20240328,164100,424907260,11140,11140,11140,11140,0
|
|
20240328,164000,424907260,11140,11140,11140,11140,0
|
|
20240328,163900,424907260,11140,11140,11140,11140,0
|
|
20240328,163800,424907260,11140,11140,11140,11140,0
|
|
20240328,163700,424907260,11140,11140,11140,11140,484
|
|
20240328,163600,424907260,11140,11140,11140,11140,0
|
|
20240328,163500,424907260,11140,11140,11140,11140,0
|
|
20240328,163400,424907260,11140,11140,11140,11140,0
|
|
20240328,163300,424907260,11140,11140,11140,11140,0
|
|
20240328,163200,424907260,11140,11140,11140,11140,0
|
|
20240328,163100,424907260,11140,11140,11140,11140,0
|
|
20240328,163000,424907260,11140,11140,11140,11140,0
|
|
20240328,162900,424907260,11140,11140,11140,11140,0
|
|
20240328,162800,424907260,11140,11140,11140,11140,0
|
|
20240328,162700,424907260,11140,11140,11140,11140,0
|
|
20240328,162600,424907260,11140,11140,11140,11140,0
|
|
20240328,162500,424907260,11140,11140,11140,11140,0
|
|
20240328,162400,424907260,11140,11140,11140,11140,0
|
|
20240328,162300,424907260,11140,11140,11140,11140,0
|
|
20240328,162200,424907260,11140,11140,11140,11140,0
|
|
20240328,162100,424907260,11140,11140,11140,11140,0
|
|
20240328,162000,424907260,11140,11140,11140,11140,0
|
|
20240328,161900,424907260,11140,11140,11140,11140,0
|
|
20240328,161800,424907260,11140,11140,11140,11140,0
|
|
20240328,161700,424907260,11140,11140,11140,11140,0
|
|
20240328,161600,424907260,11140,11140,11140,11140,0
|
|
20240328,161500,424907260,11140,11140,11140,11140,0
|
|
20240328,161400,424907260,11140,11140,11140,11140,0
|
|
20240328,161300,424907260,11140,11140,11140,11140,0
|
|
20240328,161200,424907260,11140,11140,11140,11140,0
|
|
20240328,161100,424907260,11140,11140,11140,11140,0
|
|
20240328,161000,424907260,11140,11140,11140,11140,0
|
|
20240328,160900,424907260,11140,11140,11140,11140,0
|
|
20240328,160800,424907260,11140,11140,11140,11140,0
|
|
20240328,160700,424907260,11140,11140,11140,11140,484
|
|
20240328,160600,424907260,11140,11140,11140,11140,0
|
|
20240328,160500,424907260,11140,11140,11140,11140,0
|
|
20240328,160400,424907260,11140,11140,11140,11140,0
|
|
20240328,160300,424907260,11140,11140,11140,11140,0
|
|
20240328,160200,424907260,11140,11140,11140,11140,0
|
|
20240328,160100,424907260,11140,11140,11140,11140,0
|
|
20240328,160000,424907260,11140,11140,11140,11140,0
|
|
20240328,155900,424907260,11140,11140,11140,11140,0
|
|
20240328,155800,424907260,11140,11140,11140,11140,0
|
|
20240328,155700,424907260,11140,11140,11140,11140,0
|
|
20240328,155600,424907260,11140,11140,11140,11140,0
|
|
20240328,155500,424907260,11140,11140,11140,11140,0
|
|
20240328,155400,424907260,11140,11140,11140,11140,0
|
|
20240328,155300,424907260,11140,11140,11140,11140,0
|
|
20240328,155200,424907260,11140,11140,11140,11140,0
|
|
20240328,155100,424907260,11140,11140,11140,11140,0
|
|
20240328,155000,424907260,11140,11140,11140,11140,0
|
|
20240328,154900,424907260,11140,11140,11140,11140,0
|
|
20240328,154800,424907260,11140,11140,11140,11140,0
|
|
20240328,154700,424907260,11140,11140,11140,11140,0
|
|
20240328,154600,424907260,11140,11140,11140,11140,0
|
|
20240328,154500,424907260,11140,11140,11140,11140,0
|
|
20240328,154400,424907260,11140,11140,11140,11140,0
|
|
20240328,154300,424907260,11140,11140,11140,11140,0
|
|
20240328,154200,424907260,11140,11140,11140,11140,0
|
|
20240328,154100,424907260,11140,11140,11140,11140,0
|
|
20240328,154000,424907260,11140,11140,11140,11140,0
|
|
20240328,153900,424907260,11140,11140,11140,11140,0
|
|
20240328,153800,424907260,11140,11140,11140,11140,0
|
|
20240328,153700,424907260,11140,11140,11140,11140,484
|
|
20240328,153600,424907260,11140,11140,11140,11140,0
|
|
20240328,153500,424907260,11140,11140,11140,11140,0
|
|
20240328,153400,424907260,11140,11140,11140,11140,0
|
|
20240328,153300,424907260,11140,11140,11140,11140,0
|
|
20240328,153200,424907260,11140,11140,11140,11140,0
|
|
20240328,153100,424907260,11140,11140,11140,11140,0
|
|
20240328,153000,424907260,11140,11140,11140,11140,484
|
|
20240328,152900,419515500,11220,11220,11220,11220,0
|
|
20240328,152800,419515500,11220,11220,11220,11220,0
|
|
20240328,152700,419515500,11220,11220,11220,11220,0
|
|
20240328,152600,419515500,11220,11220,11220,11220,0
|
|
20240328,152500,419515500,11220,11220,11220,11220,0
|
|
20240328,152400,419515500,11220,11220,11220,11220,0
|
|
20240328,152300,419515500,11220,11220,11220,11220,0
|
|
20240328,152200,419515500,11220,11220,11220,11220,0
|
|
20240328,152100,419515500,11220,11220,11220,11220,0
|
|
20240328,152000,419515500,11220,11220,11220,11220,0
|
|
20240328,151900,419515500,11220,11200,11220,11200,14
|
|
20240328,151800,419358620,11130,11160,11160,11130,770
|
|
20240328,151700,410784970,11200,11200,11200,11200,2
|
|
20240328,151600,410762570,11200,11200,11200,11200,1
|
|
20240328,151500,410751370,11190,11190,11190,11190,1
|
|
20240328,151400,410740180,11150,11160,11160,11150,930
|
|
20240328,151300,400365280,11190,11190,11190,11190,1
|
|
20240328,151200,400354090,11200,11200,11200,11200,0
|
|
20240328,151100,400354090,11200,11200,11200,11200,0
|
|
20240328,151000,400354090,11200,11160,11200,11160,4
|
|
20240328,150900,400309370,11160,11160,11160,11160,50
|
|
20240328,150800,399751370,11150,11160,11160,11150,329
|
|
20240328,150700,396080450,11170,11190,11190,11170,126
|
|
20240328,150600,394672860,11200,11200,11200,11200,0
|
|
20240328,150500,394672860,11200,11200,11200,11200,0
|
|
20240328,150400,394672860,11200,11200,11200,11200,0
|
|
20240328,150300,394672860,11200,11200,11200,11200,0
|
|
20240328,150200,394672860,11200,11200,11200,11200,0
|
|
20240328,150100,394672860,11200,11200,11200,11200,24
|
|
20240328,150000,394404060,11180,11180,11180,11180,0
|
|
20240328,145900,394404060,11180,11180,11180,11180,3
|
|
20240328,145800,394370520,11170,11170,11170,11170,10
|
|
20240328,145700,394258820,11170,11190,11200,11170,401
|
|
20240328,145600,389779530,11200,11200,11200,11200,0
|
|
20240328,145500,389779530,11200,11200,11200,11200,223
|
|
20240328,145400,387281930,11200,11200,11200,11200,0
|
|
20240328,145300,387281930,11200,11200,11200,11200,5
|
|
20240328,145200,387225930,11200,11200,11200,11200,0
|
|
20240328,145100,387225930,11200,11200,11200,11200,0
|
|
20240328,145000,387225930,11200,11200,11200,11200,0
|
|
20240328,144900,387225930,11200,11200,11200,11200,1
|
|
20240328,144800,387214730,11200,11200,11200,11200,2
|
|
20240328,144700,387192330,11210,11210,11210,11210,0
|
|
20240328,144600,387192330,11210,11210,11210,11210,0
|
|
20240328,144500,387192330,11210,11210,11210,11210,0
|
|
20240328,144400,387192330,11210,11210,11210,11210,0
|
|
20240328,144300,387192330,11210,11210,11210,11210,0
|
|
20240328,144200,387192330,11210,11210,11210,11210,0
|
|
20240328,144100,387192330,11210,11210,11210,11210,1
|
|
20240328,144000,387181120,11180,11180,11180,11180,0
|
|
20240328,143900,387181120,11180,11200,11200,11180,5
|
|
20240328,143800,387125170,11210,11210,11210,11210,0
|
|
20240328,143700,387125170,11210,11210,11210,11210,0
|
|
20240328,143600,387125170,11210,11210,11210,11210,0
|
|
20240328,143500,387125170,11210,11210,11210,11210,0
|
|
20240328,143400,387125170,11210,11210,11210,11210,1
|
|
20240328,143300,387113960,11190,11200,11200,11190,357
|
|
20240328,143200,383115740,11210,11210,11210,11210,8
|
|
20240328,143100,383026060,11240,11240,11240,11240,0
|
|
20240328,143000,383026060,11240,11240,11240,11240,0
|
|
20240328,142900,383026060,11240,11240,11240,11240,0
|
|
20240328,142800,383026060,11240,11240,11240,11240,0
|
|
20240328,142700,383026060,11240,11240,11240,11240,0
|
|
20240328,142600,383026060,11240,11240,11240,11240,0
|
|
20240328,142500,383026060,11240,11240,11240,11240,0
|
|
20240328,142400,383026060,11240,11240,11240,11240,0
|
|
20240328,142300,383026060,11240,11240,11240,11240,0
|
|
20240328,142200,383026060,11240,11240,11240,11240,0
|
|
20240328,142100,383026060,11240,11240,11240,11240,0
|
|
20240328,142000,383026060,11240,11200,11240,11200,57
|
|
20240328,141900,382387620,11250,11250,11250,11250,0
|
|
20240328,141800,382387620,11250,11250,11250,11250,0
|
|
20240328,141700,382387620,11250,11250,11250,11250,0
|
|
20240328,141600,382387620,11250,11250,11250,11250,1
|
|
20240328,141500,382376370,11200,11200,11200,11200,0
|
|
20240328,141400,382376370,11200,11200,11200,11200,152
|
|
20240328,141300,380673970,11250,11250,11250,11250,0
|
|
20240328,141200,380673970,11250,11250,11250,11250,0
|
|
20240328,141100,380673970,11250,11250,11250,11250,0
|
|
20240328,141000,380673970,11250,11220,11250,11220,8
|
|
20240328,140900,380584060,11220,11220,11220,11220,6
|
|
20240328,140800,380516740,11210,11210,11210,11210,0
|
|
20240328,140700,380516740,11210,11210,11210,11210,0
|
|
20240328,140600,380516740,11210,11210,11210,11210,6
|
|
20240328,140500,380449480,11220,11220,11220,11220,11
|
|
20240328,140400,380326060,11210,11210,11210,11210,200
|
|
20240328,140300,378084060,11210,11210,11210,11210,14
|
|
20240328,140200,377927120,11210,11210,11210,11210,6
|
|
20240328,140100,377859860,11210,11210,11210,11210,0
|
|
20240328,140000,377859860,11210,11210,11210,11210,0
|
|
20240328,135900,377859860,11210,11210,11210,11210,100
|
|
20240328,135800,376738860,11210,11210,11210,11210,7
|
|
20240328,135700,376660390,11220,11220,11220,11220,0
|
|
20240328,135600,376660390,11220,11220,11220,11220,0
|
|
20240328,135500,376660390,11220,11220,11220,11220,0
|
|
20240328,135400,376660390,11220,11220,11220,11220,1
|
|
20240328,135300,376649170,11210,11210,11210,11210,0
|
|
20240328,135200,376649170,11210,11210,11210,11210,0
|
|
20240328,135100,376649170,11210,11210,11210,11210,0
|
|
20240328,135000,376649170,11210,11210,11210,11210,0
|
|
20240328,134900,376649170,11210,11210,11210,11210,25
|
|
20240328,134800,376368920,11210,11200,11210,11200,13
|
|
20240328,134700,376223310,11210,11210,11210,11210,0
|
|
20240328,134600,376223310,11210,11210,11210,11210,30
|
|
20240328,134500,375887010,11200,11200,11200,11200,28
|
|
20240328,134400,375573410,11200,11200,11200,11200,0
|
|
20240328,134300,375573410,11200,11200,11200,11200,1000
|
|
20240328,134200,364373410,11210,11210,11210,11210,6
|
|
20240328,134100,364306150,11210,11210,11210,11210,15
|
|
20240328,134000,364138000,11200,11200,11200,11200,20
|
|
20240328,133900,363914000,11200,11200,11200,11200,0
|
|
20240328,133800,363914000,11200,11200,11200,11200,210
|
|
20240328,133700,361562000,11210,11210,11210,11210,0
|
|
20240328,133600,361562000,11210,11210,11210,11210,1
|
|
20240328,133500,361550790,11200,11200,11200,11200,38
|
|
20240328,133400,361125190,11200,11210,11210,11200,52
|
|
20240328,133300,360542770,11200,11200,11200,11200,200
|
|
20240328,133200,358302770,11210,11210,11210,11210,0
|
|
20240328,133100,358302770,11210,11210,11210,11210,0
|
|
20240328,133000,358302770,11210,11200,11210,11200,11
|
|
20240328,132900,358179560,11210,11210,11210,11210,0
|
|
20240328,132800,358179560,11210,11210,11210,11210,0
|
|
20240328,132700,358179560,11210,11200,11210,11200,185
|
|
20240328,132600,356107000,11200,11200,11200,11200,0
|
|
20240328,132500,356107000,11200,11200,11200,11200,0
|
|
20240328,132400,356107000,11200,11200,11200,11200,0
|
|
20240328,132300,356107000,11200,11200,11200,11200,200
|
|
20240328,132200,353867000,11200,11200,11200,11200,0
|
|
20240328,132100,353867000,11200,11200,11200,11200,150
|
|
20240328,132000,352187000,11220,11220,11220,11220,0
|
|
20240328,131900,352187000,11220,11220,11220,11220,0
|
|
20240328,131800,352187000,11220,11210,11220,11210,7
|
|
20240328,131700,352108520,11210,11220,11220,11210,166
|
|
20240328,131600,350247640,11250,11250,11250,11250,0
|
|
20240328,131500,350247640,11250,11250,11250,11250,0
|
|
20240328,131400,350247640,11250,11250,11250,11250,0
|
|
20240328,131300,350247640,11250,11250,11250,11250,0
|
|
20240328,131200,350247640,11250,11250,11250,11250,0
|
|
20240328,131100,350247640,11250,11250,11250,11250,0
|
|
20240328,131000,350247640,11250,11250,11250,11250,0
|
|
20240328,130900,350247640,11250,11250,11250,11250,0
|
|
20240328,130800,350247640,11250,11250,11250,11250,0
|
|
20240328,130700,350247640,11250,11250,11250,11250,45
|
|
20240328,130600,349741390,11250,11250,11250,11250,0
|
|
20240328,130500,349741390,11250,11250,11250,11250,0
|
|
20240328,130400,349741390,11250,11250,11250,11250,0
|
|
20240328,130300,349741390,11250,11250,11250,11250,0
|
|
20240328,130200,349741390,11250,11250,11250,11250,0
|
|
20240328,130100,349741390,11250,11250,11250,11250,0
|
|
20240328,130000,349741390,11250,11250,11250,11250,0
|
|
20240328,125900,349741390,11250,11250,11250,11250,0
|
|
20240328,125800,349741390,11250,11250,11250,11250,25
|
|
20240328,125700,349460140,11250,11250,11250,11250,0
|
|
20240328,125600,349460140,11250,11250,11250,11250,0
|
|
20240328,125500,349460140,11250,11250,11250,11250,0
|
|
20240328,125400,349460140,11250,11250,11250,11250,0
|
|
20240328,125300,349460140,11250,11250,11250,11250,0
|
|
20240328,125200,349460140,11250,11250,11250,11250,0
|
|
20240328,125100,349460140,11250,11250,11250,11250,0
|
|
20240328,125000,349460140,11250,11250,11250,11250,0
|
|
20240328,124900,349460140,11250,11250,11250,11250,0
|
|
20240328,124800,349460140,11250,11250,11250,11250,2
|
|
20240328,124700,349437640,11250,11250,11250,11250,0
|
|
20240328,124600,349437640,11250,11250,11250,11250,0
|
|
20240328,124500,349437640,11250,11250,11250,11250,0
|
|
20240328,124400,349437640,11250,11250,11250,11250,0
|
|
20240328,124300,349437640,11250,11250,11250,11250,0
|
|
20240328,124200,349437640,11250,11250,11250,11250,1
|
|
20240328,124100,349426390,11210,11210,11210,11210,0
|
|
20240328,124000,349426390,11210,11210,11210,11210,0
|
|
20240328,123900,349426390,11210,11210,11210,11210,0
|
|
20240328,123800,349426390,11210,11220,11220,11210,94
|
|
20240328,123700,348372300,11250,11250,11250,11250,0
|
|
20240328,123600,348372300,11250,11250,11250,11250,10
|
|
20240328,123500,348259800,11250,11250,11250,11250,0
|
|
20240328,123400,348259800,11250,11250,11250,11250,0
|
|
20240328,123300,348259800,11250,11250,11250,11250,0
|
|
20240328,123200,348259800,11250,11250,11250,11250,0
|
|
20240328,123100,348259800,11250,11250,11250,11250,0
|
|
20240328,123000,348259800,11250,11250,11250,11250,30
|
|
20240328,122900,347922300,11250,11250,11250,11250,0
|
|
20240328,122800,347922300,11250,11250,11250,11250,201
|
|
20240328,122700,345661050,11250,11250,11250,11250,0
|
|
20240328,122600,345661050,11250,11250,11250,11250,0
|
|
20240328,122500,345661050,11250,11250,11250,11250,0
|
|
20240328,122400,345661050,11250,11250,11250,11250,0
|
|
20240328,122300,345661050,11250,11250,11250,11250,0
|
|
20240328,122200,345661050,11250,11250,11250,11250,0
|
|
20240328,122100,345661050,11250,11250,11250,11250,0
|
|
20240328,122000,345661050,11250,11250,11250,11250,0
|
|
20240328,121900,345661050,11250,11250,11250,11250,0
|
|
20240328,121800,345661050,11250,11250,11250,11250,0
|
|
20240328,121700,345661050,11250,11250,11250,11250,0
|
|
20240328,121600,345661050,11250,11250,11250,11250,0
|
|
20240328,121500,345661050,11250,11250,11250,11250,0
|
|
20240328,121400,345661050,11250,11250,11250,11250,0
|
|
20240328,121300,345661050,11250,11250,11250,11250,0
|
|
20240328,121200,345661050,11250,11250,11250,11250,1
|
|
20240328,121100,345649800,11220,11220,11220,11220,0
|
|
20240328,121000,345649800,11220,11220,11220,11220,0
|
|
20240328,120900,345649800,11220,11220,11220,11220,23
|
|
20240328,120800,345391740,11250,11220,11250,11220,6
|
|
20240328,120700,345324390,11250,11250,11250,11250,0
|
|
20240328,120600,345324390,11250,11250,11250,11250,0
|
|
20240328,120500,345324390,11250,11250,11250,11250,0
|
|
20240328,120400,345324390,11250,11250,11250,11250,0
|
|
20240328,120300,345324390,11250,11250,11250,11250,0
|
|
20240328,120200,345324390,11250,11240,11250,11240,2
|
|
20240328,120100,345301900,11210,11210,11210,11210,1
|
|
20240328,120000,345290690,11200,11200,11200,11200,0
|
|
20240328,115900,345290690,11200,11200,11200,11200,0
|
|
20240328,115800,345290690,11200,11210,11210,11200,200
|
|
20240328,115700,343050110,11210,11220,11260,11210,212
|
|
20240328,115600,340672630,11210,11210,11210,11210,0
|
|
20240328,115500,340672630,11210,11210,11210,11210,91
|
|
20240328,115400,339652520,11290,11290,11290,11290,0
|
|
20240328,115300,339652520,11290,11290,11290,11290,0
|
|
20240328,115200,339652520,11290,11290,11290,11290,0
|
|
20240328,115100,339652520,11290,11290,11290,11290,0
|
|
20240328,115000,339652520,11290,11290,11290,11290,0
|
|
20240328,114900,339652520,11290,11280,11290,11280,8
|
|
20240328,114800,339562270,11200,11220,11220,11200,722
|
|
20240328,114700,331473560,11290,11290,11290,11290,0
|
|
20240328,114600,331473560,11290,11290,11290,11290,11
|
|
20240328,114500,331349370,11290,11290,11290,11290,0
|
|
20240328,114400,331349370,11290,11290,11290,11290,0
|
|
20240328,114300,331349370,11290,11290,11290,11290,0
|
|
20240328,114200,331349370,11290,11280,11290,11280,16
|
|
20240328,114100,331168880,11220,11220,11220,11220,0
|
|
20240328,114000,331168880,11220,11220,11220,11220,0
|
|
20240328,113900,331168880,11220,11220,11220,11220,0
|
|
20240328,113800,331168880,11220,11220,11220,11220,0
|
|
20240328,113700,331168880,11220,11220,11220,11220,0
|
|
20240328,113600,331168880,11220,11220,11220,11220,1
|
|
20240328,113500,331157660,11230,11230,11230,11230,0
|
|
20240328,113400,331157660,11230,11230,11230,11230,1
|
|
20240328,113300,331146430,11290,11290,11290,11290,0
|
|
20240328,113200,331146430,11290,11290,11290,11290,0
|
|
20240328,113100,331146430,11290,11290,11290,11290,0
|
|
20240328,113000,331146430,11290,11220,11290,11220,159
|
|
20240328,112900,329362330,11290,11280,11290,11280,11
|
|
20240328,112800,329238240,11290,11290,11290,11290,0
|
|
20240328,112700,329238240,11290,11290,11290,11290,0
|
|
20240328,112600,329238240,11290,11290,11290,11290,0
|
|
20240328,112500,329238240,11290,11290,11290,11290,0
|
|
20240328,112400,329238240,11290,11290,11290,11290,50
|
|
20240328,112300,328673740,11290,11290,11290,11290,0
|
|
20240328,112200,328673740,11290,11290,11290,11290,0
|
|
20240328,112100,328673740,11290,11290,11290,11290,0
|
|
20240328,112000,328673740,11290,11290,11290,11290,0
|
|
20240328,111900,328673740,11290,11290,11290,11290,0
|
|
20240328,111800,328673740,11290,11290,11290,11290,2
|
|
20240328,111700,328651160,11290,11290,11290,11290,0
|
|
20240328,111600,328651160,11290,11290,11290,11290,44
|
|
20240328,111500,328154400,11290,11290,11290,11290,0
|
|
20240328,111400,328154400,11290,11290,11290,11290,0
|
|
20240328,111300,328154400,11290,11290,11290,11290,0
|
|
20240328,111200,328154400,11290,11290,11290,11290,1
|
|
20240328,111100,328143110,11210,11280,11280,11210,300
|
|
20240328,111000,324773880,11280,11280,11280,11280,0
|
|
20240328,110900,324773880,11280,11280,11280,11280,0
|
|
20240328,110800,324773880,11280,11280,11280,11280,0
|
|
20240328,110700,324773880,11280,11280,11280,11280,9
|
|
20240328,110600,324672360,11280,11280,11280,11280,0
|
|
20240328,110500,324672360,11280,11280,11280,11280,0
|
|
20240328,110400,324672360,11280,11280,11280,11280,0
|
|
20240328,110300,324672360,11280,11280,11280,11280,0
|
|
20240328,110200,324672360,11280,11280,11280,11280,0
|
|
20240328,110100,324672360,11280,11280,11280,11280,1
|
|
20240328,110000,324661080,11240,11240,11240,11240,0
|
|
20240328,105900,324661080,11240,11240,11240,11240,0
|
|
20240328,105800,324661080,11240,11240,11240,11240,20
|
|
20240328,105700,324436280,11290,11290,11290,11290,0
|
|
20240328,105600,324436280,11290,11290,11290,11290,0
|
|
20240328,105500,324436280,11290,11290,11290,11290,1
|
|
20240328,105400,324424990,11230,11230,11230,11230,0
|
|
20240328,105300,324424990,11230,11250,11250,11230,224
|
|
20240328,105200,321906110,11280,11280,11280,11280,1300
|
|
20240328,105100,307242110,11300,11300,11300,11300,0
|
|
20240328,105000,307242110,11300,11300,11300,11300,0
|
|
20240328,104900,307242110,11300,11300,11300,11300,0
|
|
20240328,104800,307242110,11300,11300,11300,11300,0
|
|
20240328,104700,307242110,11300,11300,11300,11300,0
|
|
20240328,104600,307242110,11300,11300,11300,11300,0
|
|
20240328,104500,307242110,11300,11300,11300,11300,0
|
|
20240328,104400,307242110,11300,11300,11300,11300,4
|
|
20240328,104300,307196910,11300,11300,11300,11300,0
|
|
20240328,104200,307196910,11300,11250,11300,11250,437
|
|
20240328,104100,302279410,11250,11250,11250,11250,23
|
|
20240328,104000,302020660,11280,11280,11280,11280,0
|
|
20240328,103900,302020660,11280,11280,11280,11280,0
|
|
20240328,103800,302020660,11280,11280,11280,11280,0
|
|
20240328,103700,302020660,11280,11280,11280,11280,0
|
|
20240328,103600,302020660,11280,11280,11280,11280,0
|
|
20240328,103500,302020660,11280,11280,11280,11280,0
|
|
20240328,103400,302020660,11280,11280,11280,11280,0
|
|
20240328,103300,302020660,11280,11280,11280,11280,0
|
|
20240328,103200,302020660,11280,11280,11280,11280,0
|
|
20240328,103100,302020660,11280,11280,11280,11280,104
|
|
20240328,103000,300847540,11280,11280,11280,11280,3
|
|
20240328,102900,300813700,11300,11300,11300,11300,0
|
|
20240328,102800,300813700,11300,11300,11300,11300,77
|
|
20240328,102700,299943600,11330,11330,11330,11330,0
|
|
20240328,102600,299943600,11330,11330,11330,11330,0
|
|
20240328,102500,299943600,11330,11330,11330,11330,0
|
|
20240328,102400,299943600,11330,11330,11330,11330,0
|
|
20240328,102300,299943600,11330,11320,11330,11320,140
|
|
20240328,102200,298358500,11320,11320,11320,11320,30
|
|
20240328,102100,298018900,11330,11330,11330,11330,10
|
|
20240328,102000,297905600,11330,11330,11330,11330,10
|
|
20240328,101900,297792300,11340,11340,11340,11340,0
|
|
20240328,101800,297792300,11340,11340,11340,11340,0
|
|
20240328,101700,297792300,11340,11340,11340,11340,2
|
|
20240328,101600,297769620,11340,11330,11340,11330,17
|
|
20240328,101500,297576940,11340,11340,11340,11340,0
|
|
20240328,101400,297576940,11340,11340,11340,11340,0
|
|
20240328,101300,297576940,11340,11270,11340,11250,96
|
|
20240328,101200,296496510,11350,11350,11350,11350,0
|
|
20240328,101100,296496510,11350,11350,11350,11350,0
|
|
20240328,101000,296496510,11350,11300,11350,11270,495
|
|
20240328,100900,290911000,11320,11320,11320,11320,471
|
|
20240328,100800,285579280,11360,11360,11360,11360,0
|
|
20240328,100700,285579280,11360,11360,11360,11360,1
|
|
20240328,100600,285567920,11360,11360,11360,11360,0
|
|
20240328,100500,285567920,11360,11360,11360,11360,50
|
|
20240328,100400,284999920,11360,11360,11360,11360,1
|
|
20240328,100300,284988560,11320,11320,11320,11320,30
|
|
20240328,100200,284648960,11370,11370,11370,11370,0
|
|
20240328,100100,284648960,11370,11370,11370,11370,0
|
|
20240328,100000,284648960,11370,11370,11370,11370,14
|
|
20240328,095900,284489780,11390,11390,11390,11390,0
|
|
20240328,095800,284489780,11390,11380,11390,11380,19
|
|
20240328,095700,284273530,11380,11380,11380,11380,126
|
|
20240328,095600,282839650,11370,11370,11370,11370,56
|
|
20240328,095500,282202930,11370,11370,11370,11370,0
|
|
20240328,095400,282202930,11370,11370,11370,11360,64
|
|
20240328,095300,281475750,11370,11370,11370,11370,0
|
|
20240328,095200,281475750,11370,11370,11370,11370,0
|
|
20240328,095100,281475750,11370,11370,11370,11370,2
|
|
20240328,095000,281453010,11380,11350,11380,11350,522
|
|
20240328,094900,275528280,11350,11340,11350,11340,311
|
|
20240328,094800,271998440,11340,11340,11340,11340,107
|
|
20240328,094700,270785060,11350,11350,11350,11350,269
|
|
20240328,094600,267731910,11370,11340,11370,11340,5071
|
|
20240328,094500,210185120,11300,11320,11330,11260,2571
|
|
20240328,094400,181188280,11330,11330,11330,11330,4
|
|
20240328,094300,181142960,11340,11340,11340,11340,0
|
|
20240328,094200,181142960,11340,11340,11340,11340,0
|
|
20240328,094100,181142960,11340,11330,11340,11330,9
|
|
20240328,094000,181040980,11330,11270,11330,11270,1972
|
|
20240328,093900,158762160,11210,11220,11220,11210,5
|
|
20240328,093800,158706100,11270,11270,11270,11270,0
|
|
20240328,093700,158706100,11270,11270,11270,11270,0
|
|
20240328,093600,158706100,11270,11270,11270,11270,21
|
|
20240328,093500,158469430,11270,11220,11270,11200,1973
|
|
20240328,093400,136366960,11290,11290,11290,11290,6
|
|
20240328,093300,136299220,11200,11230,11230,11200,2132
|
|
20240328,093200,112412140,11230,11230,11230,11230,140
|
|
20240328,093100,110839940,11230,11230,11230,11230,45
|
|
20240328,093000,110334590,11290,11290,11290,11290,7
|
|
20240328,092900,110255560,11240,11240,11240,11240,5
|
|
20240328,092800,110199360,11240,11240,11240,11240,253
|
|
20240328,092700,107355640,11290,11290,11290,11290,1
|
|
20240328,092600,107344350,11240,11290,11290,11240,862
|
|
20240328,092500,97620970,11290,11290,11290,11290,0
|
|
20240328,092400,97620970,11290,11290,11290,11290,20
|
|
20240328,092300,97395170,11290,11290,11290,11290,0
|
|
20240328,092200,97395170,11290,11290,11290,11290,0
|
|
20240328,092100,97395170,11290,11280,11290,11270,95
|
|
20240328,092000,96324490,11290,11290,11290,11290,86
|
|
20240328,091900,95353550,11270,11290,11290,11270,183
|
|
20240328,091800,93287620,11290,11310,11310,11290,778
|
|
20240328,091700,84495790,11310,11330,11330,11310,157
|
|
20240328,091600,82719080,11310,11410,11410,11310,232
|
|
20240328,091500,80083890,11410,11470,11470,11410,525
|
|
20240328,091400,74068460,11450,11330,11450,11330,3195
|
|
20240328,091300,37669840,11330,11300,11330,11300,1361
|
|
20240328,091200,22282810,11290,11290,11290,11290,180
|
|
20240328,091100,20250610,11290,11280,11290,11280,100
|
|
20240328,091000,19121750,11280,11290,11290,11280,11
|
|
20240328,090900,18997570,11290,11290,11290,11290,22
|
|
20240328,090800,18749190,11230,11310,11310,11230,163
|
|
20240328,090700,16918110,11290,11280,11300,11280,76
|
|
20240328,090600,16059930,11250,11220,11290,11220,423
|
|
20240328,090500,11303450,11220,11140,11220,11140,322
|
|
20240328,090400,7696550,11150,11150,11150,11150,32
|
|
20240328,090300,7339750,11160,11160,11160,11160,0
|
|
20240328,090200,7339750,11160,11150,11160,11150,259
|
|
20240328,090100,4451310,11150,11100,11150,11100,394
|
|
20240328,090000,77000,11000,11000,11000,11000,7
|