694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,203100,108537110,6900,6900,6900,6900,1067
|
|
20240325,203000,108537110,6900,6900,6900,6900,0
|
|
20240325,202900,108537110,6900,6900,6900,6900,0
|
|
20240325,202800,108537110,6900,6900,6900,6900,0
|
|
20240325,202700,108537110,6900,6900,6900,6900,0
|
|
20240325,202600,108537110,6900,6900,6900,6900,0
|
|
20240325,202500,108537110,6900,6900,6900,6900,0
|
|
20240325,202400,108537110,6900,6900,6900,6900,0
|
|
20240325,202300,108537110,6900,6900,6900,6900,0
|
|
20240325,202200,108537110,6900,6900,6900,6900,0
|
|
20240325,202100,108537110,6900,6900,6900,6900,0
|
|
20240325,202000,108537110,6900,6900,6900,6900,0
|
|
20240325,201900,108537110,6900,6900,6900,6900,0
|
|
20240325,201800,108537110,6900,6900,6900,6900,0
|
|
20240325,201700,108537110,6900,6900,6900,6900,0
|
|
20240325,201600,108537110,6900,6900,6900,6900,0
|
|
20240325,201500,108537110,6900,6900,6900,6900,0
|
|
20240325,201400,108537110,6900,6900,6900,6900,0
|
|
20240325,201300,108537110,6900,6900,6900,6900,0
|
|
20240325,201200,108537110,6900,6900,6900,6900,0
|
|
20240325,201100,108537110,6900,6900,6900,6900,0
|
|
20240325,201000,108537110,6900,6900,6900,6900,0
|
|
20240325,200900,108537110,6900,6900,6900,6900,0
|
|
20240325,200800,108537110,6900,6900,6900,6900,0
|
|
20240325,200700,108537110,6900,6900,6900,6900,0
|
|
20240325,200600,108537110,6900,6900,6900,6900,0
|
|
20240325,200500,108537110,6900,6900,6900,6900,0
|
|
20240325,200400,108537110,6900,6900,6900,6900,0
|
|
20240325,200300,108537110,6900,6900,6900,6900,0
|
|
20240325,200200,108537110,6900,6900,6900,6900,0
|
|
20240325,200100,108537110,6900,6900,6900,6900,1067
|
|
20240325,200000,108537110,6900,6900,6900,6900,0
|
|
20240325,195900,108537110,6900,6900,6900,6900,0
|
|
20240325,195800,108537110,6900,6900,6900,6900,0
|
|
20240325,195700,108537110,6900,6900,6900,6900,0
|
|
20240325,195600,108537110,6900,6900,6900,6900,0
|
|
20240325,195500,108537110,6900,6900,6900,6900,0
|
|
20240325,195400,108537110,6900,6900,6900,6900,0
|
|
20240325,195300,108537110,6900,6900,6900,6900,0
|
|
20240325,195200,108537110,6900,6900,6900,6900,0
|
|
20240325,195100,108537110,6900,6900,6900,6900,0
|
|
20240325,195000,108537110,6900,6900,6900,6900,0
|
|
20240325,194900,108537110,6900,6900,6900,6900,0
|
|
20240325,194800,108537110,6900,6900,6900,6900,0
|
|
20240325,194700,108537110,6900,6900,6900,6900,0
|
|
20240325,194600,108537110,6900,6900,6900,6900,0
|
|
20240325,194500,108537110,6900,6900,6900,6900,0
|
|
20240325,194400,108537110,6900,6900,6900,6900,0
|
|
20240325,194300,108537110,6900,6900,6900,6900,0
|
|
20240325,194200,108537110,6900,6900,6900,6900,0
|
|
20240325,194100,108537110,6900,6900,6900,6900,0
|
|
20240325,194000,108537110,6900,6900,6900,6900,0
|
|
20240325,193900,108537110,6900,6900,6900,6900,0
|
|
20240325,193800,108537110,6900,6900,6900,6900,0
|
|
20240325,193700,108537110,6900,6900,6900,6900,0
|
|
20240325,193600,108537110,6900,6900,6900,6900,0
|
|
20240325,193500,108537110,6900,6900,6900,6900,0
|
|
20240325,193400,108537110,6900,6900,6900,6900,0
|
|
20240325,193300,108537110,6900,6900,6900,6900,0
|
|
20240325,193200,108537110,6900,6900,6900,6900,0
|
|
20240325,193100,108537110,6900,6900,6900,6900,1067
|
|
20240325,193000,108537110,6900,6900,6900,6900,0
|
|
20240325,192900,108537110,6900,6900,6900,6900,0
|
|
20240325,192800,108537110,6900,6900,6900,6900,0
|
|
20240325,192700,108537110,6900,6900,6900,6900,0
|
|
20240325,192600,108537110,6900,6900,6900,6900,0
|
|
20240325,192500,108537110,6900,6900,6900,6900,0
|
|
20240325,192400,108537110,6900,6900,6900,6900,0
|
|
20240325,192300,108537110,6900,6900,6900,6900,0
|
|
20240325,192200,108537110,6900,6900,6900,6900,0
|
|
20240325,192100,108537110,6900,6900,6900,6900,0
|
|
20240325,192000,108537110,6900,6900,6900,6900,0
|
|
20240325,191900,108537110,6900,6900,6900,6900,0
|
|
20240325,191800,108537110,6900,6900,6900,6900,0
|
|
20240325,191700,108537110,6900,6900,6900,6900,0
|
|
20240325,191600,108537110,6900,6900,6900,6900,0
|
|
20240325,191500,108537110,6900,6900,6900,6900,0
|
|
20240325,191400,108537110,6900,6900,6900,6900,0
|
|
20240325,191300,108537110,6900,6900,6900,6900,0
|
|
20240325,191200,108537110,6900,6900,6900,6900,0
|
|
20240325,191100,108537110,6900,6900,6900,6900,0
|
|
20240325,191000,108537110,6900,6900,6900,6900,0
|
|
20240325,190900,108537110,6900,6900,6900,6900,0
|
|
20240325,190800,108537110,6900,6900,6900,6900,0
|
|
20240325,190700,108537110,6900,6900,6900,6900,0
|
|
20240325,190600,108537110,6900,6900,6900,6900,0
|
|
20240325,190500,108537110,6900,6900,6900,6900,0
|
|
20240325,190400,108537110,6900,6900,6900,6900,0
|
|
20240325,190300,108537110,6900,6900,6900,6900,0
|
|
20240325,190200,108537110,6900,6900,6900,6900,0
|
|
20240325,190100,108537110,6900,6900,6900,6900,1067
|
|
20240325,190000,108537110,6900,6900,6900,6900,0
|
|
20240325,185900,108537110,6900,6900,6900,6900,0
|
|
20240325,185800,108537110,6900,6900,6900,6900,0
|
|
20240325,185700,108537110,6900,6900,6900,6900,0
|
|
20240325,185600,108537110,6900,6900,6900,6900,0
|
|
20240325,185500,108537110,6900,6900,6900,6900,0
|
|
20240325,185400,108537110,6900,6900,6900,6900,0
|
|
20240325,185300,108537110,6900,6900,6900,6900,0
|
|
20240325,185200,108537110,6900,6900,6900,6900,0
|
|
20240325,185100,108537110,6900,6900,6900,6900,0
|
|
20240325,185000,108537110,6900,6900,6900,6900,0
|
|
20240325,184900,108537110,6900,6900,6900,6900,0
|
|
20240325,184800,108537110,6900,6900,6900,6900,0
|
|
20240325,184700,108537110,6900,6900,6900,6900,0
|
|
20240325,184600,108537110,6900,6900,6900,6900,0
|
|
20240325,184500,108537110,6900,6900,6900,6900,0
|
|
20240325,184400,108537110,6900,6900,6900,6900,0
|
|
20240325,184300,108537110,6900,6900,6900,6900,0
|
|
20240325,184200,108537110,6900,6900,6900,6900,0
|
|
20240325,184100,108537110,6900,6900,6900,6900,0
|
|
20240325,184000,108537110,6900,6900,6900,6900,0
|
|
20240325,183900,108537110,6900,6900,6900,6900,0
|
|
20240325,183800,108537110,6900,6900,6900,6900,0
|
|
20240325,183700,108537110,6900,6900,6900,6900,0
|
|
20240325,183600,108537110,6900,6900,6900,6900,0
|
|
20240325,183500,108537110,6900,6900,6900,6900,0
|
|
20240325,183400,108537110,6900,6900,6900,6900,0
|
|
20240325,183300,108537110,6900,6900,6900,6900,0
|
|
20240325,183200,108537110,6900,6900,6900,6900,0
|
|
20240325,183100,108537110,6900,6900,6900,6900,1067
|
|
20240325,183000,108537110,6900,6900,6900,6900,0
|
|
20240325,182900,108537110,6900,6900,6900,6900,0
|
|
20240325,182800,108537110,6900,6900,6900,6900,0
|
|
20240325,182700,108537110,6900,6900,6900,6900,0
|
|
20240325,182600,108537110,6900,6900,6900,6900,0
|
|
20240325,182500,108537110,6900,6900,6900,6900,0
|
|
20240325,182400,108537110,6900,6900,6900,6900,0
|
|
20240325,182300,108537110,6900,6900,6900,6900,0
|
|
20240325,182200,108537110,6900,6900,6900,6900,0
|
|
20240325,182100,108537110,6900,6900,6900,6900,0
|
|
20240325,182000,108537110,6900,6900,6900,6900,0
|
|
20240325,181900,108537110,6900,6900,6900,6900,0
|
|
20240325,181800,108537110,6900,6900,6900,6900,0
|
|
20240325,181700,108537110,6900,6900,6900,6900,0
|
|
20240325,181600,108537110,6900,6900,6900,6900,0
|
|
20240325,181500,108537110,6900,6900,6900,6900,0
|
|
20240325,181400,108537110,6900,6900,6900,6900,0
|
|
20240325,181300,108537110,6900,6900,6900,6900,0
|
|
20240325,181200,108537110,6900,6900,6900,6900,0
|
|
20240325,181100,108537110,6900,6900,6900,6900,0
|
|
20240325,181000,108537110,6900,6900,6900,6900,0
|
|
20240325,180900,108537110,6900,6900,6900,6900,0
|
|
20240325,180800,108537110,6900,6900,6900,6900,0
|
|
20240325,180700,108537110,6900,6900,6900,6900,0
|
|
20240325,180600,108537110,6900,6900,6900,6900,0
|
|
20240325,180500,108537110,6900,6900,6900,6900,0
|
|
20240325,180400,108537110,6900,6900,6900,6900,0
|
|
20240325,180300,108537110,6900,6900,6900,6900,0
|
|
20240325,180200,108537110,6900,6900,6900,6900,0
|
|
20240325,180100,108537110,6900,6900,6900,6900,1067
|
|
20240325,180000,108537110,6900,6900,6900,6900,0
|
|
20240325,175900,108537110,6900,6900,6900,6900,0
|
|
20240325,175800,108537110,6900,6900,6900,6900,0
|
|
20240325,175700,108537110,6900,6900,6900,6900,0
|
|
20240325,175600,108537110,6900,6900,6900,6900,0
|
|
20240325,175500,108537110,6900,6900,6900,6900,0
|
|
20240325,175400,108537110,6900,6900,6900,6900,0
|
|
20240325,175300,108537110,6900,6900,6900,6900,0
|
|
20240325,175200,108537110,6900,6900,6900,6900,0
|
|
20240325,175100,108537110,6900,6900,6900,6900,0
|
|
20240325,175000,108537110,6900,6900,6900,6900,0
|
|
20240325,174900,108537110,6900,6900,6900,6900,0
|
|
20240325,174800,108537110,6900,6900,6900,6900,0
|
|
20240325,174700,108537110,6900,6900,6900,6900,0
|
|
20240325,174600,108537110,6900,6900,6900,6900,0
|
|
20240325,174500,108537110,6900,6900,6900,6900,0
|
|
20240325,174400,108537110,6900,6900,6900,6900,0
|
|
20240325,174300,108537110,6900,6900,6900,6900,0
|
|
20240325,174200,108537110,6900,6900,6900,6900,0
|
|
20240325,174100,108537110,6900,6900,6900,6900,0
|
|
20240325,174000,108537110,6900,6900,6900,6900,0
|
|
20240325,173900,108537110,6900,6900,6900,6900,0
|
|
20240325,173800,108537110,6900,6900,6900,6900,0
|
|
20240325,173700,108537110,6900,6900,6900,6900,0
|
|
20240325,173600,108537110,6900,6900,6900,6900,0
|
|
20240325,173500,108537110,6900,6900,6900,6900,0
|
|
20240325,173400,108537110,6900,6900,6900,6900,0
|
|
20240325,173300,108537110,6900,6900,6900,6900,0
|
|
20240325,173200,108537110,6900,6900,6900,6900,0
|
|
20240325,173100,108537110,6900,6900,6900,6900,1067
|
|
20240325,173000,108537110,6900,6900,6900,6900,0
|
|
20240325,172900,108537110,6900,6900,6900,6900,0
|
|
20240325,172800,108537110,6900,6900,6900,6900,0
|
|
20240325,172700,108537110,6900,6900,6900,6900,0
|
|
20240325,172600,108537110,6900,6900,6900,6900,0
|
|
20240325,172500,108537110,6900,6900,6900,6900,0
|
|
20240325,172400,108537110,6900,6900,6900,6900,0
|
|
20240325,172300,108537110,6900,6900,6900,6900,0
|
|
20240325,172200,108537110,6900,6900,6900,6900,0
|
|
20240325,172100,108537110,6900,6900,6900,6900,0
|
|
20240325,172000,108537110,6900,6900,6900,6900,0
|
|
20240325,171900,108537110,6900,6900,6900,6900,0
|
|
20240325,171800,108537110,6900,6900,6900,6900,0
|
|
20240325,171700,108537110,6900,6900,6900,6900,0
|
|
20240325,171600,108537110,6900,6900,6900,6900,0
|
|
20240325,171500,108537110,6900,6900,6900,6900,0
|
|
20240325,171400,108537110,6900,6900,6900,6900,0
|
|
20240325,171300,108537110,6900,6900,6900,6900,0
|
|
20240325,171200,108537110,6900,6900,6900,6900,0
|
|
20240325,171100,108537110,6900,6900,6900,6900,0
|
|
20240325,171000,108537110,6900,6900,6900,6900,0
|
|
20240325,170900,108537110,6900,6900,6900,6900,0
|
|
20240325,170800,108537110,6900,6900,6900,6900,0
|
|
20240325,170700,108537110,6900,6900,6900,6900,0
|
|
20240325,170600,108537110,6900,6900,6900,6900,0
|
|
20240325,170500,108537110,6900,6900,6900,6900,0
|
|
20240325,170400,108537110,6900,6900,6900,6900,0
|
|
20240325,170300,108537110,6900,6900,6900,6900,0
|
|
20240325,170200,108537110,6900,6900,6900,6900,0
|
|
20240325,170100,108537110,6900,6900,6900,6900,1067
|
|
20240325,170000,108537110,6900,6900,6900,6900,0
|
|
20240325,165900,108537110,6900,6900,6900,6900,0
|
|
20240325,165800,108537110,6900,6900,6900,6900,0
|
|
20240325,165700,108537110,6900,6900,6900,6900,0
|
|
20240325,165600,108537110,6900,6900,6900,6900,0
|
|
20240325,165500,108537110,6900,6900,6900,6900,0
|
|
20240325,165400,108537110,6900,6900,6900,6900,0
|
|
20240325,165300,108537110,6900,6900,6900,6900,0
|
|
20240325,165200,108537110,6900,6900,6900,6900,0
|
|
20240325,165100,108537110,6900,6900,6900,6900,0
|
|
20240325,165000,108537110,6900,6900,6900,6900,0
|
|
20240325,164900,108537110,6900,6900,6900,6900,0
|
|
20240325,164800,108537110,6900,6900,6900,6900,0
|
|
20240325,164700,108537110,6900,6900,6900,6900,0
|
|
20240325,164600,108537110,6900,6900,6900,6900,0
|
|
20240325,164500,108537110,6900,6900,6900,6900,0
|
|
20240325,164400,108537110,6900,6900,6900,6900,0
|
|
20240325,164300,108537110,6900,6900,6900,6900,0
|
|
20240325,164200,108537110,6900,6900,6900,6900,0
|
|
20240325,164100,108537110,6900,6900,6900,6900,0
|
|
20240325,164000,108537110,6900,6900,6900,6900,0
|
|
20240325,163900,108537110,6900,6900,6900,6900,0
|
|
20240325,163800,108537110,6900,6900,6900,6900,0
|
|
20240325,163700,108537110,6900,6900,6900,6900,0
|
|
20240325,163600,108537110,6900,6900,6900,6900,0
|
|
20240325,163500,108537110,6900,6900,6900,6900,0
|
|
20240325,163400,108537110,6900,6900,6900,6900,0
|
|
20240325,163300,108537110,6900,6900,6900,6900,0
|
|
20240325,163200,108537110,6900,6900,6900,6900,0
|
|
20240325,163100,108537110,6900,6900,6900,6900,1067
|
|
20240325,163000,108537110,6900,6900,6900,6900,0
|
|
20240325,162900,108537110,6900,6900,6900,6900,0
|
|
20240325,162800,108537110,6900,6900,6900,6900,0
|
|
20240325,162700,108537110,6900,6900,6900,6900,0
|
|
20240325,162600,108537110,6900,6900,6900,6900,0
|
|
20240325,162500,108537110,6900,6900,6900,6900,0
|
|
20240325,162400,108537110,6900,6900,6900,6900,0
|
|
20240325,162300,108537110,6900,6900,6900,6900,0
|
|
20240325,162200,108537110,6900,6900,6900,6900,0
|
|
20240325,162100,108537110,6900,6900,6900,6900,0
|
|
20240325,162000,108537110,6900,6900,6900,6900,0
|
|
20240325,161900,108537110,6900,6900,6900,6900,0
|
|
20240325,161800,108537110,6900,6900,6900,6900,0
|
|
20240325,161700,108537110,6900,6900,6900,6900,0
|
|
20240325,161600,108537110,6900,6900,6900,6900,0
|
|
20240325,161500,108537110,6900,6900,6900,6900,0
|
|
20240325,161400,108537110,6900,6900,6900,6900,0
|
|
20240325,161300,108537110,6900,6900,6900,6900,0
|
|
20240325,161200,108537110,6900,6900,6900,6900,0
|
|
20240325,161100,108537110,6900,6900,6900,6900,0
|
|
20240325,161000,108537110,6900,6900,6900,6900,0
|
|
20240325,160900,108537110,6900,6900,6900,6900,0
|
|
20240325,160800,108537110,6900,6900,6900,6900,0
|
|
20240325,160700,108537110,6900,6900,6900,6900,0
|
|
20240325,160600,108537110,6900,6900,6900,6900,0
|
|
20240325,160500,108537110,6900,6900,6900,6900,0
|
|
20240325,160400,108537110,6900,6900,6900,6900,0
|
|
20240325,160300,108537110,6900,6900,6900,6900,0
|
|
20240325,160200,108537110,6900,6900,6900,6900,0
|
|
20240325,160100,108537110,6900,6900,6900,6900,1067
|
|
20240325,160000,108537110,6900,6900,6900,6900,0
|
|
20240325,155900,108537110,6900,6900,6900,6900,0
|
|
20240325,155800,108537110,6900,6900,6900,6900,0
|
|
20240325,155700,108537110,6900,6900,6900,6900,0
|
|
20240325,155600,108537110,6900,6900,6900,6900,0
|
|
20240325,155500,108537110,6900,6900,6900,6900,0
|
|
20240325,155400,108537110,6900,6900,6900,6900,0
|
|
20240325,155300,108537110,6900,6900,6900,6900,0
|
|
20240325,155200,108537110,6900,6900,6900,6900,0
|
|
20240325,155100,108537110,6900,6900,6900,6900,0
|
|
20240325,155000,108537110,6900,6900,6900,6900,0
|
|
20240325,154900,108537110,6900,6900,6900,6900,0
|
|
20240325,154800,108537110,6900,6900,6900,6900,0
|
|
20240325,154700,108537110,6900,6900,6900,6900,0
|
|
20240325,154600,108537110,6900,6900,6900,6900,0
|
|
20240325,154500,108537110,6900,6900,6900,6900,0
|
|
20240325,154400,108537110,6900,6900,6900,6900,0
|
|
20240325,154300,108537110,6900,6900,6900,6900,0
|
|
20240325,154200,108537110,6900,6900,6900,6900,0
|
|
20240325,154100,108537110,6900,6900,6900,6900,0
|
|
20240325,154000,108537110,6900,6900,6900,6900,0
|
|
20240325,153900,108537110,6900,6900,6900,6900,0
|
|
20240325,153800,108537110,6900,6900,6900,6900,0
|
|
20240325,153700,108537110,6900,6900,6900,6900,0
|
|
20240325,153600,108537110,6900,6900,6900,6900,0
|
|
20240325,153500,108537110,6900,6900,6900,6900,0
|
|
20240325,153400,108537110,6900,6900,6900,6900,0
|
|
20240325,153300,108537110,6900,6900,6900,6900,0
|
|
20240325,153200,108537110,6900,6900,6900,6900,0
|
|
20240325,153100,108537110,6900,6900,6900,6900,1067
|
|
20240325,153000,108537110,6900,6900,6900,6900,1067
|
|
20240325,152900,101174810,6890,6890,6890,6890,0
|
|
20240325,152800,101174810,6890,6890,6890,6890,0
|
|
20240325,152700,101174810,6890,6890,6890,6890,0
|
|
20240325,152600,101174810,6890,6890,6890,6890,0
|
|
20240325,152500,101174810,6890,6890,6890,6890,0
|
|
20240325,152400,101174810,6890,6890,6890,6890,0
|
|
20240325,152300,101174810,6890,6890,6890,6890,0
|
|
20240325,152200,101174810,6890,6890,6890,6890,0
|
|
20240325,152100,101174810,6890,6890,6890,6890,0
|
|
20240325,152000,101174810,6890,6890,6890,6890,0
|
|
20240325,151900,101174810,6890,6890,6890,6890,0
|
|
20240325,151800,101174810,6890,6880,6890,6880,11
|
|
20240325,151700,101099120,6890,6890,6890,6890,0
|
|
20240325,151600,101099120,6890,6890,6890,6890,4
|
|
20240325,151500,101071560,6890,6880,6890,6880,10
|
|
20240325,151400,101002750,6820,6840,6840,6820,1051
|
|
20240325,151300,93833210,6880,6880,6880,6880,0
|
|
20240325,151200,93833210,6880,6860,6880,6820,1052
|
|
20240325,151100,86653380,6890,6890,6890,6890,0
|
|
20240325,151000,86653380,6890,6890,6890,6890,0
|
|
20240325,150900,86653380,6890,6890,6890,6890,10
|
|
20240325,150800,86584480,6890,6850,6890,6850,111
|
|
20240325,150700,85820130,6900,6900,6900,6900,0
|
|
20240325,150600,85820130,6900,6900,6900,6900,0
|
|
20240325,150500,85820130,6900,6900,6900,6900,0
|
|
20240325,150400,85820130,6900,6900,6900,6900,0
|
|
20240325,150300,85820130,6900,6900,6900,6900,0
|
|
20240325,150200,85820130,6900,6900,6900,6900,0
|
|
20240325,150100,85820130,6900,6900,6900,6900,0
|
|
20240325,150000,85820130,6900,6900,6900,6900,0
|
|
20240325,145900,85820130,6900,6890,6900,6890,90
|
|
20240325,145800,85200020,6890,6890,6890,6890,0
|
|
20240325,145700,85200020,6890,6890,6890,6890,0
|
|
20240325,145600,85200020,6890,6890,6890,6890,0
|
|
20240325,145500,85200020,6890,6890,6890,6890,0
|
|
20240325,145400,85200020,6890,6890,6890,6890,0
|
|
20240325,145300,85200020,6890,6890,6890,6890,0
|
|
20240325,145200,85200020,6890,6890,6890,6890,0
|
|
20240325,145100,85200020,6890,6890,6890,6890,450
|
|
20240325,145000,82099520,6890,6890,6890,6890,0
|
|
20240325,144900,82099520,6890,6890,6890,6890,0
|
|
20240325,144800,82099520,6890,6890,6890,6890,0
|
|
20240325,144700,82099520,6890,6890,6890,6890,1
|
|
20240325,144600,82092630,6830,6870,6870,6830,434
|
|
20240325,144500,79122200,6890,6890,6890,6890,0
|
|
20240325,144400,79122200,6890,6890,6890,6890,0
|
|
20240325,144300,79122200,6890,6890,6890,6890,0
|
|
20240325,144200,79122200,6890,6880,6890,6880,7
|
|
20240325,144100,79074030,6870,6870,6870,6870,0
|
|
20240325,144000,79074030,6870,6870,6870,6870,0
|
|
20240325,143900,79074030,6870,6870,6870,6870,0
|
|
20240325,143800,79074030,6870,6870,6870,6870,47
|
|
20240325,143700,78751140,6870,6860,6870,6860,308
|
|
20240325,143600,76638180,6870,6870,6870,6870,0
|
|
20240325,143500,76638180,6870,6870,6870,6870,0
|
|
20240325,143400,76638180,6870,6870,6870,6870,0
|
|
20240325,143300,76638180,6870,6870,6870,6870,0
|
|
20240325,143200,76638180,6870,6870,6870,6870,0
|
|
20240325,143100,76638180,6870,6870,6870,6870,1
|
|
20240325,143000,76631310,6860,6860,6860,6860,0
|
|
20240325,142900,76631310,6860,6860,6860,6860,0
|
|
20240325,142800,76631310,6860,6860,6860,6860,5
|
|
20240325,142700,76597010,6860,6860,6860,6860,0
|
|
20240325,142600,76597010,6860,6860,6860,6860,0
|
|
20240325,142500,76597010,6860,6860,6860,6860,0
|
|
20240325,142400,76597010,6860,6860,6860,6860,8
|
|
20240325,142300,76542130,6870,6870,6870,6870,138
|
|
20240325,142200,75594070,6880,6880,6880,6880,4
|
|
20240325,142100,75566550,6890,6890,6890,6890,0
|
|
20240325,142000,75566550,6890,6890,6890,6890,0
|
|
20240325,141900,75566550,6890,6890,6890,6890,0
|
|
20240325,141800,75566550,6890,6890,6890,6890,0
|
|
20240325,141700,75566550,6890,6890,6890,6890,0
|
|
20240325,141600,75566550,6890,6890,6890,6890,0
|
|
20240325,141500,75566550,6890,6890,6890,6890,0
|
|
20240325,141400,75566550,6890,6890,6890,6890,0
|
|
20240325,141300,75566550,6890,6890,6890,6890,2
|
|
20240325,141200,75552770,6890,6890,6890,6890,0
|
|
20240325,141100,75552770,6890,6890,6890,6890,0
|
|
20240325,141000,75552770,6890,6890,6890,6890,2
|
|
20240325,140900,75538990,6890,6890,6890,6890,0
|
|
20240325,140800,75538990,6890,6890,6890,6890,0
|
|
20240325,140700,75538990,6890,6890,6890,6890,0
|
|
20240325,140600,75538990,6890,6890,6890,6890,0
|
|
20240325,140500,75538990,6890,6890,6890,6890,0
|
|
20240325,140400,75538990,6890,6890,6890,6890,0
|
|
20240325,140300,75538990,6890,6890,6890,6890,0
|
|
20240325,140200,75538990,6890,6890,6890,6890,100
|
|
20240325,140100,74849990,6890,6890,6890,6890,0
|
|
20240325,140000,74849990,6890,6890,6890,6890,0
|
|
20240325,135900,74849990,6890,6890,6890,6890,0
|
|
20240325,135800,74849990,6890,6890,6890,6890,0
|
|
20240325,135700,74849990,6890,6890,6890,6890,0
|
|
20240325,135600,74849990,6890,6890,6890,6890,0
|
|
20240325,135500,74849990,6890,6890,6890,6890,0
|
|
20240325,135400,74849990,6890,6890,6890,6890,0
|
|
20240325,135300,74849990,6890,6890,6890,6890,0
|
|
20240325,135200,74849990,6890,6890,6890,6890,24
|
|
20240325,135100,74684630,6890,6890,6890,6890,0
|
|
20240325,135000,74684630,6890,6890,6890,6890,0
|
|
20240325,134900,74684630,6890,6890,6890,6890,0
|
|
20240325,134800,74684630,6890,6890,6890,6890,0
|
|
20240325,134700,74684630,6890,6890,6890,6890,100
|
|
20240325,134600,73995630,6870,6870,6870,6870,100
|
|
20240325,134500,73308630,6890,6890,6890,6890,0
|
|
20240325,134400,73308630,6890,6890,6890,6890,0
|
|
20240325,134300,73308630,6890,6890,6890,6890,0
|
|
20240325,134200,73308630,6890,6870,6890,6870,600
|
|
20240325,134100,69182630,6890,6890,6890,6890,0
|
|
20240325,134000,69182630,6890,6890,6890,6890,0
|
|
20240325,133900,69182630,6890,6890,6890,6890,0
|
|
20240325,133800,69182630,6890,6890,6890,6890,0
|
|
20240325,133700,69182630,6890,6890,6890,6890,0
|
|
20240325,133600,69182630,6890,6890,6890,6890,0
|
|
20240325,133500,69182630,6890,6890,6890,6890,0
|
|
20240325,133400,69182630,6890,6890,6890,6890,0
|
|
20240325,133300,69182630,6890,6890,6890,6890,0
|
|
20240325,133200,69182630,6890,6890,6890,6890,0
|
|
20240325,133100,69182630,6890,6890,6890,6890,0
|
|
20240325,133000,69182630,6890,6890,6890,6890,0
|
|
20240325,132900,69182630,6890,6890,6890,6890,0
|
|
20240325,132800,69182630,6890,6890,6890,6890,1
|
|
20240325,132700,69175740,6870,6870,6870,6870,5
|
|
20240325,132600,69141390,6890,6890,6890,6890,0
|
|
20240325,132500,69141390,6890,6890,6890,6890,0
|
|
20240325,132400,69141390,6890,6890,6890,6890,1
|
|
20240325,132300,69134500,6870,6870,6870,6870,0
|
|
20240325,132200,69134500,6870,6870,6870,6870,0
|
|
20240325,132100,69134500,6870,6870,6870,6870,0
|
|
20240325,132000,69134500,6870,6870,6870,6870,0
|
|
20240325,131900,69134500,6870,6870,6870,6870,0
|
|
20240325,131800,69134500,6870,6870,6870,6870,0
|
|
20240325,131700,69134500,6870,6870,6870,6870,18
|
|
20240325,131600,69010840,6870,6870,6870,6870,0
|
|
20240325,131500,69010840,6870,6870,6870,6870,0
|
|
20240325,131400,69010840,6870,6870,6870,6870,0
|
|
20240325,131300,69010840,6870,6870,6870,6870,0
|
|
20240325,131200,69010840,6870,6870,6870,6870,3
|
|
20240325,131100,68990230,6870,6870,6870,6870,40
|
|
20240325,131000,68715430,6870,6870,6870,6870,0
|
|
20240325,130900,68715430,6870,6870,6870,6870,0
|
|
20240325,130800,68715430,6870,6870,6870,6870,0
|
|
20240325,130700,68715430,6870,6870,6870,6870,0
|
|
20240325,130600,68715430,6870,6870,6870,6870,0
|
|
20240325,130500,68715430,6870,6870,6870,6870,0
|
|
20240325,130400,68715430,6870,6860,6870,6860,204
|
|
20240325,130300,67315600,6860,6860,6860,6860,0
|
|
20240325,130200,67315600,6860,6860,6860,6860,0
|
|
20240325,130100,67315600,6860,6860,6860,6860,0
|
|
20240325,130000,67315600,6860,6860,6860,6860,0
|
|
20240325,125900,67315600,6860,6860,6860,6860,0
|
|
20240325,125800,67315600,6860,6860,6860,6860,0
|
|
20240325,125700,67315600,6860,6860,6860,6860,0
|
|
20240325,125600,67315600,6860,6860,6860,6860,0
|
|
20240325,125500,67315600,6860,6860,6860,6860,0
|
|
20240325,125400,67315600,6860,6860,6860,6860,0
|
|
20240325,125300,67315600,6860,6860,6860,6860,0
|
|
20240325,125200,67315600,6860,6860,6860,6860,0
|
|
20240325,125100,67315600,6860,6860,6860,6860,0
|
|
20240325,125000,67315600,6860,6860,6860,6860,0
|
|
20240325,124900,67315600,6860,6860,6860,6860,0
|
|
20240325,124800,67315600,6860,6860,6860,6860,0
|
|
20240325,124700,67315600,6860,6860,6860,6860,4
|
|
20240325,124600,67288160,6860,6860,6860,6860,0
|
|
20240325,124500,67288160,6860,6860,6860,6860,1
|
|
20240325,124400,67281300,6820,6830,6830,6820,94
|
|
20240325,124300,66639670,6860,6860,6860,6860,0
|
|
20240325,124200,66639670,6860,6850,6860,6850,97
|
|
20240325,124100,65974270,6830,6830,6830,6830,0
|
|
20240325,124000,65974270,6830,6830,6830,6830,0
|
|
20240325,123900,65974270,6830,6830,6830,6830,0
|
|
20240325,123800,65974270,6830,6830,6830,6830,0
|
|
20240325,123700,65974270,6830,6830,6830,6830,0
|
|
20240325,123600,65974270,6830,6830,6830,6830,0
|
|
20240325,123500,65974270,6830,6830,6830,6830,0
|
|
20240325,123400,65974270,6830,6830,6830,6830,0
|
|
20240325,123300,65974270,6830,6830,6830,6830,0
|
|
20240325,123200,65974270,6830,6850,6850,6830,928
|
|
20240325,123100,59627730,6860,6860,6860,6860,130
|
|
20240325,123000,58735930,6880,6880,6880,6880,0
|
|
20240325,122900,58735930,6880,6880,6880,6880,0
|
|
20240325,122800,58735930,6880,6880,6880,6880,0
|
|
20240325,122700,58735930,6880,6880,6880,6880,0
|
|
20240325,122600,58735930,6880,6880,6880,6880,1
|
|
20240325,122500,58729050,6850,6850,6850,6850,0
|
|
20240325,122400,58729050,6850,6850,6850,6850,0
|
|
20240325,122300,58729050,6850,6850,6850,6850,1
|
|
20240325,122200,58722200,6870,6870,6870,6870,0
|
|
20240325,122100,58722200,6870,6870,6870,6870,0
|
|
20240325,122000,58722200,6870,6870,6870,6870,0
|
|
20240325,121900,58722200,6870,6870,6870,6870,1
|
|
20240325,121800,58715330,6850,6850,6850,6850,150
|
|
20240325,121700,57687830,6850,6850,6850,6850,0
|
|
20240325,121600,57687830,6850,6850,6850,6850,0
|
|
20240325,121500,57687830,6850,6850,6850,6850,0
|
|
20240325,121400,57687830,6850,6850,6850,6850,153
|
|
20240325,121300,56639780,6860,6860,6860,6860,0
|
|
20240325,121200,56639780,6860,6860,6860,6860,0
|
|
20240325,121100,56639780,6860,6860,6860,6860,0
|
|
20240325,121000,56639780,6860,6860,6860,6860,0
|
|
20240325,120900,56639780,6860,6860,6860,6860,80
|
|
20240325,120800,56090980,6860,6860,6860,6860,100
|
|
20240325,120700,55404980,6890,6890,6890,6890,0
|
|
20240325,120600,55404980,6890,6890,6890,6890,0
|
|
20240325,120500,55404980,6890,6890,6890,6890,0
|
|
20240325,120400,55404980,6890,6890,6890,6890,0
|
|
20240325,120300,55404980,6890,6890,6890,6890,0
|
|
20240325,120200,55404980,6890,6890,6890,6890,0
|
|
20240325,120100,55404980,6890,6890,6890,6890,0
|
|
20240325,120000,55404980,6890,6890,6890,6890,0
|
|
20240325,115900,55404980,6890,6890,6890,6890,0
|
|
20240325,115800,55404980,6890,6890,6890,6890,0
|
|
20240325,115700,55404980,6890,6890,6890,6890,0
|
|
20240325,115600,55404980,6890,6890,6890,6890,0
|
|
20240325,115500,55404980,6890,6890,6890,6890,0
|
|
20240325,115400,55404980,6890,6890,6890,6890,1
|
|
20240325,115300,55398090,6850,6860,6860,6850,1073
|
|
20240325,115200,48047080,6860,6860,6860,6860,550
|
|
20240325,115100,44274080,6860,6860,6860,6860,74
|
|
20240325,115000,43766440,6890,6890,6890,6890,0
|
|
20240325,114900,43766440,6890,6890,6890,6890,0
|
|
20240325,114800,43766440,6890,6890,6890,6890,0
|
|
20240325,114700,43766440,6890,6890,6890,6890,0
|
|
20240325,114600,43766440,6890,6890,6890,6890,0
|
|
20240325,114500,43766440,6890,6890,6890,6890,0
|
|
20240325,114400,43766440,6890,6890,6890,6890,0
|
|
20240325,114300,43766440,6890,6890,6890,6890,0
|
|
20240325,114200,43766440,6890,6890,6890,6890,0
|
|
20240325,114100,43766440,6890,6890,6890,6890,0
|
|
20240325,114000,43766440,6890,6890,6890,6890,0
|
|
20240325,113900,43766440,6890,6890,6890,6890,0
|
|
20240325,113800,43766440,6890,6890,6890,6890,1
|
|
20240325,113700,43759550,6860,6860,6860,6860,0
|
|
20240325,113600,43759550,6860,6860,6860,6860,0
|
|
20240325,113500,43759550,6860,6860,6860,6860,0
|
|
20240325,113400,43759550,6860,6860,6860,6860,0
|
|
20240325,113300,43759550,6860,6860,6860,6860,2
|
|
20240325,113200,43745830,6890,6890,6890,6890,0
|
|
20240325,113100,43745830,6890,6890,6890,6890,0
|
|
20240325,113000,43745830,6890,6890,6890,6890,0
|
|
20240325,112900,43745830,6890,6890,6890,6890,0
|
|
20240325,112800,43745830,6890,6890,6890,6890,0
|
|
20240325,112700,43745830,6890,6890,6890,6890,0
|
|
20240325,112600,43745830,6890,6890,6890,6890,0
|
|
20240325,112500,43745830,6890,6890,6890,6890,1
|
|
20240325,112400,43738940,6900,6900,6900,6900,0
|
|
20240325,112300,43738940,6900,6900,6900,6900,0
|
|
20240325,112200,43738940,6900,6900,6900,6900,0
|
|
20240325,112100,43738940,6900,6900,6900,6900,0
|
|
20240325,112000,43738940,6900,6900,6900,6900,1
|
|
20240325,111900,43732040,6860,6890,6890,6850,1050
|
|
20240325,111800,36530930,6940,6940,6940,6940,0
|
|
20240325,111700,36530930,6940,6940,6940,6940,1
|
|
20240325,111600,36523990,6940,6940,6940,6940,0
|
|
20240325,111500,36523990,6940,6940,6940,6940,0
|
|
20240325,111400,36523990,6940,6940,6940,6940,0
|
|
20240325,111300,36523990,6940,6940,6940,6940,0
|
|
20240325,111200,36523990,6940,6940,6940,6940,0
|
|
20240325,111100,36523990,6940,6940,6940,6940,0
|
|
20240325,111000,36523990,6940,6940,6940,6940,0
|
|
20240325,110900,36523990,6940,6940,6940,6940,0
|
|
20240325,110800,36523990,6940,6940,6940,6940,2
|
|
20240325,110700,36510110,6930,6930,6930,6930,0
|
|
20240325,110600,36510110,6930,6930,6930,6930,205
|
|
20240325,110500,35089460,6930,6930,6930,6930,100
|
|
20240325,110400,34396460,6930,6930,6930,6930,0
|
|
20240325,110300,34396460,6930,6930,6930,6930,0
|
|
20240325,110200,34396460,6930,6930,6930,6930,0
|
|
20240325,110100,34396460,6930,6930,6930,6930,0
|
|
20240325,110000,34396460,6930,6930,6930,6930,0
|
|
20240325,105900,34396460,6930,6930,6930,6930,50
|
|
20240325,105800,34049960,6890,6890,6890,6890,100
|
|
20240325,105700,33360960,6920,6920,6920,6920,50
|
|
20240325,105600,33014960,6890,6890,6890,6890,100
|
|
20240325,105500,32325960,6920,6920,6920,6920,0
|
|
20240325,105400,32325960,6920,6920,6920,6920,0
|
|
20240325,105300,32325960,6920,6920,6920,6920,32
|
|
20240325,105200,32104520,6920,6920,6920,6920,0
|
|
20240325,105100,32104520,6920,6920,6920,6920,0
|
|
20240325,105000,32104520,6920,6920,6920,6920,0
|
|
20240325,104900,32104520,6920,6920,6920,6920,20
|
|
20240325,104800,31966120,6920,6920,6920,6920,1
|
|
20240325,104700,31959200,6880,6880,6880,6880,0
|
|
20240325,104600,31959200,6880,6880,6880,6880,0
|
|
20240325,104500,31959200,6880,6880,6880,6880,1
|
|
20240325,104400,31952320,6930,6930,6930,6930,0
|
|
20240325,104300,31952320,6930,6930,6930,6930,0
|
|
20240325,104200,31952320,6930,6930,6930,6930,0
|
|
20240325,104100,31952320,6930,6930,6930,6930,0
|
|
20240325,104000,31952320,6930,6930,6930,6930,0
|
|
20240325,103900,31952320,6930,6930,6930,6930,0
|
|
20240325,103800,31952320,6930,6930,6930,6930,0
|
|
20240325,103700,31952320,6930,6890,6930,6860,174
|
|
20240325,103600,30753040,6890,6890,6890,6890,5
|
|
20240325,103500,30718590,6890,6890,6890,6890,150
|
|
20240325,103400,29685090,6890,6890,6890,6890,0
|
|
20240325,103300,29685090,6890,6890,6890,6890,0
|
|
20240325,103200,29685090,6890,6890,6890,6890,0
|
|
20240325,103100,29685090,6890,6890,6890,6890,0
|
|
20240325,103000,29685090,6890,6910,6910,6890,40
|
|
20240325,102900,29409370,6910,6910,6910,6910,0
|
|
20240325,102800,29409370,6910,6930,6930,6910,47
|
|
20240325,102700,29084460,6930,6930,6930,6930,10
|
|
20240325,102600,29015160,6930,6920,6930,6920,504
|
|
20240325,102500,25524480,6910,6910,6910,6910,0
|
|
20240325,102400,25524480,6910,6910,6910,6910,4
|
|
20240325,102300,25496840,6910,6910,6910,6910,0
|
|
20240325,102200,25496840,6910,6910,6910,6910,50
|
|
20240325,102100,25151340,6900,6900,6900,6900,3
|
|
20240325,102000,25130640,6910,6910,6910,6910,0
|
|
20240325,101900,25130640,6910,6910,6910,6910,0
|
|
20240325,101800,25130640,6910,6910,6910,6910,0
|
|
20240325,101700,25130640,6910,6890,6910,6890,4
|
|
20240325,101600,25103060,6910,6910,6910,6910,1
|
|
20240325,101500,25096150,6870,6870,6870,6870,0
|
|
20240325,101400,25096150,6870,6870,6870,6870,144
|
|
20240325,101300,24106870,6900,6900,6900,6900,328
|
|
20240325,101200,21843670,6910,6910,6910,6910,8
|
|
20240325,101100,21788390,6910,6910,6910,6910,1
|
|
20240325,101000,21781480,6920,6920,6920,6920,0
|
|
20240325,100900,21781480,6920,6920,6920,6920,7
|
|
20240325,100800,21733040,6920,6920,6920,6920,0
|
|
20240325,100700,21733040,6920,6920,6920,6920,2
|
|
20240325,100600,21719200,6920,6900,6920,6900,10
|
|
20240325,100500,21650100,6910,6910,6910,6910,105
|
|
20240325,100400,20924550,6900,6900,6900,6900,119
|
|
20240325,100300,20103450,6900,6890,6900,6890,110
|
|
20240325,100200,19345540,6880,6880,6880,6880,109
|
|
20240325,100100,18595620,6880,6880,6880,6880,3
|
|
20240325,100000,18574980,6870,6870,6870,6870,666
|
|
20240325,095900,13999560,6870,6870,6870,6870,1
|
|
20240325,095800,13992690,6860,6860,6860,6860,0
|
|
20240325,095700,13992690,6860,6860,6860,6860,0
|
|
20240325,095600,13992690,6860,6860,6860,6860,0
|
|
20240325,095500,13992690,6860,6860,6860,6860,43
|
|
20240325,095400,13697710,6860,6860,6860,6860,0
|
|
20240325,095300,13697710,6860,6860,6860,6860,0
|
|
20240325,095200,13697710,6860,6860,6860,6860,0
|
|
20240325,095100,13697710,6860,6860,6860,6860,0
|
|
20240325,095000,13697710,6860,6860,6860,6860,0
|
|
20240325,094900,13697710,6860,6860,6860,6860,0
|
|
20240325,094800,13697710,6860,6860,6860,6860,0
|
|
20240325,094700,13697710,6860,6860,6860,6860,0
|
|
20240325,094600,13697710,6860,6860,6860,6860,0
|
|
20240325,094500,13697710,6860,6860,6860,6860,0
|
|
20240325,094400,13697710,6860,6860,6860,6860,0
|
|
20240325,094300,13697710,6860,6860,6860,6860,0
|
|
20240325,094200,13697710,6860,6860,6860,6860,0
|
|
20240325,094100,13697710,6860,6860,6860,6860,93
|
|
20240325,094000,13059730,6860,6860,6860,6860,36
|
|
20240325,093900,12812770,6870,6870,6870,6870,11
|
|
20240325,093800,12737200,6860,6860,6860,6860,0
|
|
20240325,093700,12737200,6860,6860,6860,6860,0
|
|
20240325,093600,12737200,6860,6860,6860,6860,0
|
|
20240325,093500,12737200,6860,6860,6860,6860,0
|
|
20240325,093400,12737200,6860,6860,6860,6860,0
|
|
20240325,093300,12737200,6860,6860,6860,6860,0
|
|
20240325,093200,12737200,6860,6860,6860,6860,0
|
|
20240325,093100,12737200,6860,6860,6860,6860,3
|
|
20240325,093000,12716620,6870,6870,6870,6870,32
|
|
20240325,092900,12496780,6860,6860,6860,6860,3
|
|
20240325,092800,12476200,6850,6840,6850,6840,632
|
|
20240325,092700,8147800,6830,6830,6830,6830,0
|
|
20240325,092600,8147800,6830,6830,6830,6830,81
|
|
20240325,092500,7594570,6830,6830,6830,6830,100
|
|
20240325,092400,6911570,6830,6830,6830,6830,100
|
|
20240325,092300,6228570,6830,6830,6830,6830,100
|
|
20240325,092200,5545570,6840,6840,6840,6840,0
|
|
20240325,092100,5545570,6840,6840,6840,6840,0
|
|
20240325,092000,5545570,6840,6840,6840,6840,0
|
|
20240325,091900,5545570,6840,6840,6840,6840,0
|
|
20240325,091800,5545570,6840,6840,6840,6840,0
|
|
20240325,091700,5545570,6840,6840,6840,6840,1
|
|
20240325,091600,5538730,6790,6790,6790,6790,100
|
|
20240325,091500,4859730,6800,6800,6800,6800,0
|
|
20240325,091400,4859730,6800,6800,6800,6800,0
|
|
20240325,091300,4859730,6800,6800,6800,6800,98
|
|
20240325,091200,4193330,6830,6830,6830,6830,0
|
|
20240325,091100,4193330,6830,6810,6830,6810,9
|
|
20240325,091000,4132020,6800,6810,6810,6800,35
|
|
20240325,090900,3893700,6810,6810,6810,6810,5
|
|
20240325,090800,3859650,6810,6810,6810,6810,0
|
|
20240325,090700,3859650,6810,6810,6810,6810,44
|
|
20240325,090600,3560010,6830,6830,6830,6830,0
|
|
20240325,090500,3560010,6830,6830,6830,6830,1
|
|
20240325,090400,3553180,6840,6840,6840,6840,0
|
|
20240325,090300,3553180,6840,6840,6840,6840,15
|
|
20240325,090200,3450580,6860,6860,6860,6860,0
|
|
20240325,090100,3450580,6860,6860,6860,6860,0
|
|
20240325,090000,3450580,6860,6860,6860,6860,503
|