687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,202400,712814050,20550,20550,20550,20550,1116
|
|
20240327,202300,712814050,20550,20550,20550,20550,0
|
|
20240327,202200,712814050,20550,20550,20550,20550,0
|
|
20240327,202100,712814050,20550,20550,20550,20550,0
|
|
20240327,202000,712814050,20550,20550,20550,20550,0
|
|
20240327,201900,712814050,20550,20550,20550,20550,0
|
|
20240327,201800,712814050,20550,20550,20550,20550,0
|
|
20240327,201700,712814050,20550,20550,20550,20550,0
|
|
20240327,201600,712814050,20550,20550,20550,20550,0
|
|
20240327,201500,712814050,20550,20550,20550,20550,0
|
|
20240327,201400,712814050,20550,20550,20550,20550,0
|
|
20240327,201300,712814050,20550,20550,20550,20550,0
|
|
20240327,201200,712814050,20550,20550,20550,20550,0
|
|
20240327,201100,712814050,20550,20550,20550,20550,0
|
|
20240327,201000,712814050,20550,20550,20550,20550,0
|
|
20240327,200900,712814050,20550,20550,20550,20550,0
|
|
20240327,200800,712814050,20550,20550,20550,20550,0
|
|
20240327,200700,712814050,20550,20550,20550,20550,0
|
|
20240327,200600,712814050,20550,20550,20550,20550,0
|
|
20240327,200500,712814050,20550,20550,20550,20550,0
|
|
20240327,200400,712814050,20550,20550,20550,20550,0
|
|
20240327,200300,712814050,20550,20550,20550,20550,0
|
|
20240327,200200,712814050,20550,20550,20550,20550,0
|
|
20240327,200100,712814050,20550,20550,20550,20550,0
|
|
20240327,200000,712814050,20550,20550,20550,20550,0
|
|
20240327,195900,712814050,20550,20550,20550,20550,0
|
|
20240327,195800,712814050,20550,20550,20550,20550,0
|
|
20240327,195700,712814050,20550,20550,20550,20550,0
|
|
20240327,195600,712814050,20550,20550,20550,20550,0
|
|
20240327,195500,712814050,20550,20550,20550,20550,0
|
|
20240327,195400,712814050,20550,20550,20550,20550,1116
|
|
20240327,195300,712814050,20550,20550,20550,20550,0
|
|
20240327,195200,712814050,20550,20550,20550,20550,0
|
|
20240327,195100,712814050,20550,20550,20550,20550,0
|
|
20240327,195000,712814050,20550,20550,20550,20550,0
|
|
20240327,194900,712814050,20550,20550,20550,20550,0
|
|
20240327,194800,712814050,20550,20550,20550,20550,0
|
|
20240327,194700,712814050,20550,20550,20550,20550,0
|
|
20240327,194600,712814050,20550,20550,20550,20550,0
|
|
20240327,194500,712814050,20550,20550,20550,20550,0
|
|
20240327,194400,712814050,20550,20550,20550,20550,0
|
|
20240327,194300,712814050,20550,20550,20550,20550,0
|
|
20240327,194200,712814050,20550,20550,20550,20550,0
|
|
20240327,194100,712814050,20550,20550,20550,20550,0
|
|
20240327,194000,712814050,20550,20550,20550,20550,0
|
|
20240327,193900,712814050,20550,20550,20550,20550,0
|
|
20240327,193800,712814050,20550,20550,20550,20550,0
|
|
20240327,193700,712814050,20550,20550,20550,20550,0
|
|
20240327,193600,712814050,20550,20550,20550,20550,0
|
|
20240327,193500,712814050,20550,20550,20550,20550,0
|
|
20240327,193400,712814050,20550,20550,20550,20550,0
|
|
20240327,193300,712814050,20550,20550,20550,20550,0
|
|
20240327,193200,712814050,20550,20550,20550,20550,0
|
|
20240327,193100,712814050,20550,20550,20550,20550,0
|
|
20240327,193000,712814050,20550,20550,20550,20550,0
|
|
20240327,192900,712814050,20550,20550,20550,20550,0
|
|
20240327,192800,712814050,20550,20550,20550,20550,0
|
|
20240327,192700,712814050,20550,20550,20550,20550,0
|
|
20240327,192600,712814050,20550,20550,20550,20550,0
|
|
20240327,192500,712814050,20550,20550,20550,20550,0
|
|
20240327,192400,712814050,20550,20550,20550,20550,1116
|
|
20240327,192300,712814050,20550,20550,20550,20550,0
|
|
20240327,192200,712814050,20550,20550,20550,20550,0
|
|
20240327,192100,712814050,20550,20550,20550,20550,0
|
|
20240327,192000,712814050,20550,20550,20550,20550,0
|
|
20240327,191900,712814050,20550,20550,20550,20550,0
|
|
20240327,191800,712814050,20550,20550,20550,20550,0
|
|
20240327,191700,712814050,20550,20550,20550,20550,0
|
|
20240327,191600,712814050,20550,20550,20550,20550,0
|
|
20240327,191500,712814050,20550,20550,20550,20550,0
|
|
20240327,191400,712814050,20550,20550,20550,20550,0
|
|
20240327,191300,712814050,20550,20550,20550,20550,0
|
|
20240327,191200,712814050,20550,20550,20550,20550,0
|
|
20240327,191100,712814050,20550,20550,20550,20550,0
|
|
20240327,191000,712814050,20550,20550,20550,20550,0
|
|
20240327,190900,712814050,20550,20550,20550,20550,0
|
|
20240327,190800,712814050,20550,20550,20550,20550,0
|
|
20240327,190700,712814050,20550,20550,20550,20550,0
|
|
20240327,190600,712814050,20550,20550,20550,20550,0
|
|
20240327,190500,712814050,20550,20550,20550,20550,0
|
|
20240327,190400,712814050,20550,20550,20550,20550,0
|
|
20240327,190300,712814050,20550,20550,20550,20550,0
|
|
20240327,190200,712814050,20550,20550,20550,20550,0
|
|
20240327,190100,712814050,20550,20550,20550,20550,0
|
|
20240327,190000,712814050,20550,20550,20550,20550,0
|
|
20240327,185900,712814050,20550,20550,20550,20550,0
|
|
20240327,185800,712814050,20550,20550,20550,20550,0
|
|
20240327,185700,712814050,20550,20550,20550,20550,0
|
|
20240327,185600,712814050,20550,20550,20550,20550,0
|
|
20240327,185500,712814050,20550,20550,20550,20550,0
|
|
20240327,185400,712814050,20550,20550,20550,20550,1116
|
|
20240327,185300,712814050,20550,20550,20550,20550,0
|
|
20240327,185200,712814050,20550,20550,20550,20550,0
|
|
20240327,185100,712814050,20550,20550,20550,20550,0
|
|
20240327,185000,712814050,20550,20550,20550,20550,0
|
|
20240327,184900,712814050,20550,20550,20550,20550,0
|
|
20240327,184800,712814050,20550,20550,20550,20550,0
|
|
20240327,184700,712814050,20550,20550,20550,20550,0
|
|
20240327,184600,712814050,20550,20550,20550,20550,0
|
|
20240327,184500,712814050,20550,20550,20550,20550,0
|
|
20240327,184400,712814050,20550,20550,20550,20550,0
|
|
20240327,184300,712814050,20550,20550,20550,20550,0
|
|
20240327,184200,712814050,20550,20550,20550,20550,0
|
|
20240327,184100,712814050,20550,20550,20550,20550,0
|
|
20240327,184000,712814050,20550,20550,20550,20550,0
|
|
20240327,183900,712814050,20550,20550,20550,20550,0
|
|
20240327,183800,712814050,20550,20550,20550,20550,0
|
|
20240327,183700,712814050,20550,20550,20550,20550,0
|
|
20240327,183600,712814050,20550,20550,20550,20550,0
|
|
20240327,183500,712814050,20550,20550,20550,20550,0
|
|
20240327,183400,712814050,20550,20550,20550,20550,0
|
|
20240327,183300,712814050,20550,20550,20550,20550,0
|
|
20240327,183200,712814050,20550,20550,20550,20550,0
|
|
20240327,183100,712814050,20550,20550,20550,20550,0
|
|
20240327,183000,712814050,20550,20550,20550,20550,0
|
|
20240327,182900,712814050,20550,20550,20550,20550,0
|
|
20240327,182800,712814050,20550,20550,20550,20550,0
|
|
20240327,182700,712814050,20550,20550,20550,20550,0
|
|
20240327,182600,712814050,20550,20550,20550,20550,0
|
|
20240327,182500,712814050,20550,20550,20550,20550,0
|
|
20240327,182400,712814050,20550,20550,20550,20550,1116
|
|
20240327,182300,712814050,20550,20550,20550,20550,0
|
|
20240327,182200,712814050,20550,20550,20550,20550,0
|
|
20240327,182100,712814050,20550,20550,20550,20550,0
|
|
20240327,182000,712814050,20550,20550,20550,20550,0
|
|
20240327,181900,712814050,20550,20550,20550,20550,0
|
|
20240327,181800,712814050,20550,20550,20550,20550,0
|
|
20240327,181700,712814050,20550,20550,20550,20550,0
|
|
20240327,181600,712814050,20550,20550,20550,20550,0
|
|
20240327,181500,712814050,20550,20550,20550,20550,0
|
|
20240327,181400,712814050,20550,20550,20550,20550,0
|
|
20240327,181300,712814050,20550,20550,20550,20550,0
|
|
20240327,181200,712814050,20550,20550,20550,20550,0
|
|
20240327,181100,712814050,20550,20550,20550,20550,0
|
|
20240327,181000,712814050,20550,20550,20550,20550,0
|
|
20240327,180900,712814050,20550,20550,20550,20550,0
|
|
20240327,180800,712814050,20550,20550,20550,20550,0
|
|
20240327,180700,712814050,20550,20550,20550,20550,0
|
|
20240327,180600,712814050,20550,20550,20550,20550,0
|
|
20240327,180500,712814050,20550,20550,20550,20550,0
|
|
20240327,180400,712814050,20550,20550,20550,20550,0
|
|
20240327,180300,712814050,20550,20550,20550,20550,0
|
|
20240327,180200,712814050,20550,20550,20550,20550,0
|
|
20240327,180100,712814050,20550,20550,20550,20550,0
|
|
20240327,180000,712814050,20550,20550,20550,20550,0
|
|
20240327,175900,712814050,20550,20550,20550,20550,0
|
|
20240327,175800,712814050,20550,20550,20550,20550,0
|
|
20240327,175700,712814050,20550,20550,20550,20550,0
|
|
20240327,175600,712814050,20550,20550,20550,20550,0
|
|
20240327,175500,712814050,20550,20550,20550,20550,0
|
|
20240327,175400,712814050,20550,20550,20550,20550,1116
|
|
20240327,175300,712814050,20550,20550,20550,20550,0
|
|
20240327,175200,712814050,20550,20550,20550,20550,0
|
|
20240327,175100,712814050,20550,20550,20550,20550,0
|
|
20240327,175000,712814050,20550,20550,20550,20550,0
|
|
20240327,174900,712814050,20550,20550,20550,20550,0
|
|
20240327,174800,712814050,20550,20550,20550,20550,0
|
|
20240327,174700,712814050,20550,20550,20550,20550,0
|
|
20240327,174600,712814050,20550,20550,20550,20550,0
|
|
20240327,174500,712814050,20550,20550,20550,20550,0
|
|
20240327,174400,712814050,20550,20550,20550,20550,0
|
|
20240327,174300,712814050,20550,20550,20550,20550,0
|
|
20240327,174200,712814050,20550,20550,20550,20550,0
|
|
20240327,174100,712814050,20550,20550,20550,20550,0
|
|
20240327,174000,712814050,20550,20550,20550,20550,0
|
|
20240327,173900,712814050,20550,20550,20550,20550,0
|
|
20240327,173800,712814050,20550,20550,20550,20550,0
|
|
20240327,173700,712814050,20550,20550,20550,20550,0
|
|
20240327,173600,712814050,20550,20550,20550,20550,0
|
|
20240327,173500,712814050,20550,20550,20550,20550,0
|
|
20240327,173400,712814050,20550,20550,20550,20550,0
|
|
20240327,173300,712814050,20550,20550,20550,20550,0
|
|
20240327,173200,712814050,20550,20550,20550,20550,0
|
|
20240327,173100,712814050,20550,20550,20550,20550,0
|
|
20240327,173000,712814050,20550,20550,20550,20550,0
|
|
20240327,172900,712814050,20550,20550,20550,20550,0
|
|
20240327,172800,712814050,20550,20550,20550,20550,0
|
|
20240327,172700,712814050,20550,20550,20550,20550,0
|
|
20240327,172600,712814050,20550,20550,20550,20550,0
|
|
20240327,172500,712814050,20550,20550,20550,20550,0
|
|
20240327,172400,712814050,20550,20550,20550,20550,1116
|
|
20240327,172300,712814050,20550,20550,20550,20550,0
|
|
20240327,172200,712814050,20550,20550,20550,20550,0
|
|
20240327,172100,712814050,20550,20550,20550,20550,0
|
|
20240327,172000,712814050,20550,20550,20550,20550,0
|
|
20240327,171900,712814050,20550,20550,20550,20550,0
|
|
20240327,171800,712814050,20550,20550,20550,20550,0
|
|
20240327,171700,712814050,20550,20550,20550,20550,0
|
|
20240327,171600,712814050,20550,20550,20550,20550,0
|
|
20240327,171500,712814050,20550,20550,20550,20550,0
|
|
20240327,171400,712814050,20550,20550,20550,20550,0
|
|
20240327,171300,712814050,20550,20550,20550,20550,0
|
|
20240327,171200,712814050,20550,20550,20550,20550,0
|
|
20240327,171100,712814050,20550,20550,20550,20550,0
|
|
20240327,171000,712814050,20550,20550,20550,20550,0
|
|
20240327,170900,712814050,20550,20550,20550,20550,0
|
|
20240327,170800,712814050,20550,20550,20550,20550,0
|
|
20240327,170700,712814050,20550,20550,20550,20550,0
|
|
20240327,170600,712814050,20550,20550,20550,20550,0
|
|
20240327,170500,712814050,20550,20550,20550,20550,0
|
|
20240327,170400,712814050,20550,20550,20550,20550,0
|
|
20240327,170300,712814050,20550,20550,20550,20550,0
|
|
20240327,170200,712814050,20550,20550,20550,20550,0
|
|
20240327,170100,712814050,20550,20550,20550,20550,0
|
|
20240327,170000,712814050,20550,20550,20550,20550,0
|
|
20240327,165900,712814050,20550,20550,20550,20550,0
|
|
20240327,165800,712814050,20550,20550,20550,20550,0
|
|
20240327,165700,712814050,20550,20550,20550,20550,0
|
|
20240327,165600,712814050,20550,20550,20550,20550,0
|
|
20240327,165500,712814050,20550,20550,20550,20550,0
|
|
20240327,165400,712814050,20550,20550,20550,20550,1116
|
|
20240327,165300,712814050,20550,20550,20550,20550,0
|
|
20240327,165200,712814050,20550,20550,20550,20550,0
|
|
20240327,165100,712814050,20550,20550,20550,20550,0
|
|
20240327,165000,712814050,20550,20550,20550,20550,0
|
|
20240327,164900,712814050,20550,20550,20550,20550,0
|
|
20240327,164800,712814050,20550,20550,20550,20550,0
|
|
20240327,164700,712814050,20550,20550,20550,20550,0
|
|
20240327,164600,712814050,20550,20550,20550,20550,0
|
|
20240327,164500,712814050,20550,20550,20550,20550,0
|
|
20240327,164400,712814050,20550,20550,20550,20550,0
|
|
20240327,164300,712814050,20550,20550,20550,20550,0
|
|
20240327,164200,712814050,20550,20550,20550,20550,0
|
|
20240327,164100,712814050,20550,20550,20550,20550,0
|
|
20240327,164000,712814050,20550,20550,20550,20550,0
|
|
20240327,163900,712814050,20550,20550,20550,20550,0
|
|
20240327,163800,712814050,20550,20550,20550,20550,0
|
|
20240327,163700,712814050,20550,20550,20550,20550,0
|
|
20240327,163600,712814050,20550,20550,20550,20550,0
|
|
20240327,163500,712814050,20550,20550,20550,20550,0
|
|
20240327,163400,712814050,20550,20550,20550,20550,0
|
|
20240327,163300,712814050,20550,20550,20550,20550,0
|
|
20240327,163200,712814050,20550,20550,20550,20550,0
|
|
20240327,163100,712814050,20550,20550,20550,20550,0
|
|
20240327,163000,712814050,20550,20550,20550,20550,0
|
|
20240327,162900,712814050,20550,20550,20550,20550,0
|
|
20240327,162800,712814050,20550,20550,20550,20550,0
|
|
20240327,162700,712814050,20550,20550,20550,20550,0
|
|
20240327,162600,712814050,20550,20550,20550,20550,0
|
|
20240327,162500,712814050,20550,20550,20550,20550,0
|
|
20240327,162400,712814050,20550,20550,20550,20550,1116
|
|
20240327,162300,712814050,20550,20550,20550,20550,0
|
|
20240327,162200,712814050,20550,20550,20550,20550,0
|
|
20240327,162100,712814050,20550,20550,20550,20550,0
|
|
20240327,162000,712814050,20550,20550,20550,20550,0
|
|
20240327,161900,712814050,20550,20550,20550,20550,0
|
|
20240327,161800,712814050,20550,20550,20550,20550,0
|
|
20240327,161700,712814050,20550,20550,20550,20550,0
|
|
20240327,161600,712814050,20550,20550,20550,20550,0
|
|
20240327,161500,712814050,20550,20550,20550,20550,0
|
|
20240327,161400,712814050,20550,20550,20550,20550,0
|
|
20240327,161300,712814050,20550,20550,20550,20550,0
|
|
20240327,161200,712814050,20550,20550,20550,20550,0
|
|
20240327,161100,712814050,20550,20550,20550,20550,0
|
|
20240327,161000,712814050,20550,20550,20550,20550,0
|
|
20240327,160900,712814050,20550,20550,20550,20550,0
|
|
20240327,160800,712814050,20550,20550,20550,20550,0
|
|
20240327,160700,712814050,20550,20550,20550,20550,0
|
|
20240327,160600,712814050,20550,20550,20550,20550,0
|
|
20240327,160500,712814050,20550,20550,20550,20550,0
|
|
20240327,160400,712814050,20550,20550,20550,20550,0
|
|
20240327,160300,712814050,20550,20550,20550,20550,0
|
|
20240327,160200,712814050,20550,20550,20550,20550,0
|
|
20240327,160100,712814050,20550,20550,20550,20550,0
|
|
20240327,160000,712814050,20550,20550,20550,20550,0
|
|
20240327,155900,712814050,20550,20550,20550,20550,0
|
|
20240327,155800,712814050,20550,20550,20550,20550,0
|
|
20240327,155700,712814050,20550,20550,20550,20550,0
|
|
20240327,155600,712814050,20550,20550,20550,20550,0
|
|
20240327,155500,712814050,20550,20550,20550,20550,0
|
|
20240327,155400,712814050,20550,20550,20550,20550,1116
|
|
20240327,155300,712814050,20550,20550,20550,20550,0
|
|
20240327,155200,712814050,20550,20550,20550,20550,0
|
|
20240327,155100,712814050,20550,20550,20550,20550,0
|
|
20240327,155000,712814050,20550,20550,20550,20550,0
|
|
20240327,154900,712814050,20550,20550,20550,20550,0
|
|
20240327,154800,712814050,20550,20550,20550,20550,0
|
|
20240327,154700,712814050,20550,20550,20550,20550,0
|
|
20240327,154600,712814050,20550,20550,20550,20550,0
|
|
20240327,154500,712814050,20550,20550,20550,20550,0
|
|
20240327,154400,712814050,20550,20550,20550,20550,0
|
|
20240327,154300,712814050,20550,20550,20550,20550,0
|
|
20240327,154200,712814050,20550,20550,20550,20550,0
|
|
20240327,154100,712814050,20550,20550,20550,20550,0
|
|
20240327,154000,712814050,20550,20550,20550,20550,0
|
|
20240327,153900,712814050,20550,20550,20550,20550,0
|
|
20240327,153800,712814050,20550,20550,20550,20550,0
|
|
20240327,153700,712814050,20550,20550,20550,20550,0
|
|
20240327,153600,712814050,20550,20550,20550,20550,0
|
|
20240327,153500,712814050,20550,20550,20550,20550,0
|
|
20240327,153400,712814050,20550,20550,20550,20550,0
|
|
20240327,153300,712814050,20550,20550,20550,20550,0
|
|
20240327,153200,712814050,20550,20550,20550,20550,0
|
|
20240327,153100,712814050,20550,20550,20550,20550,0
|
|
20240327,153000,712814050,20550,20550,20550,20550,1116
|
|
20240327,152900,689880250,20550,20550,20550,20550,0
|
|
20240327,152800,689880250,20550,20550,20550,20550,0
|
|
20240327,152700,689880250,20550,20550,20550,20550,0
|
|
20240327,152600,689880250,20550,20550,20550,20550,0
|
|
20240327,152500,689880250,20550,20550,20550,20550,0
|
|
20240327,152400,689880250,20550,20550,20550,20550,0
|
|
20240327,152300,689880250,20550,20550,20550,20550,0
|
|
20240327,152200,689880250,20550,20550,20550,20550,0
|
|
20240327,152100,689880250,20550,20550,20550,20550,0
|
|
20240327,152000,689880250,20550,20550,20550,20550,0
|
|
20240327,151900,689880250,20550,20550,20550,20450,64
|
|
20240327,151800,688571200,20450,20450,20500,20450,424
|
|
20240327,151700,679882400,20450,20450,20500,20450,247
|
|
20240327,151600,674831200,20450,20450,20450,20450,83
|
|
20240327,151500,673133850,20500,20500,20500,20500,0
|
|
20240327,151400,673133850,20500,20500,20500,20500,0
|
|
20240327,151300,673133850,20500,20500,20500,20500,0
|
|
20240327,151200,673133850,20500,20500,20500,20500,0
|
|
20240327,151100,673133850,20500,20500,20500,20500,5
|
|
20240327,151000,673031350,20450,20450,20450,20450,17
|
|
20240327,150900,672683700,20450,20500,20500,20450,34
|
|
20240327,150800,671987400,20500,20500,20500,20500,0
|
|
20240327,150700,671987400,20500,20450,20500,20450,182
|
|
20240327,150600,668260500,20550,20500,20550,20500,39
|
|
20240327,150500,667460850,20500,20550,20550,20500,143
|
|
20240327,150400,664529100,20500,20500,20500,20500,831
|
|
20240327,150300,647493600,20450,20450,20450,20450,1089
|
|
20240327,150200,625223550,20450,20450,20450,20450,0
|
|
20240327,150100,625223550,20450,20450,20450,20450,752
|
|
20240327,150000,609845150,20500,20450,20500,20450,12
|
|
20240327,145900,609599250,20500,20500,20500,20500,1
|
|
20240327,145800,609578750,20500,20500,20500,20500,0
|
|
20240327,145700,609578750,20500,20500,20500,20500,0
|
|
20240327,145600,609578750,20500,20500,20500,20500,0
|
|
20240327,145500,609578750,20500,20500,20500,20500,1
|
|
20240327,145400,609558250,20450,20450,20450,20450,512
|
|
20240327,145300,599087850,20450,20450,20450,20450,345
|
|
20240327,145200,592032600,20500,20500,20500,20500,0
|
|
20240327,145100,592032600,20500,20500,20500,20500,0
|
|
20240327,145000,592032600,20500,20500,20500,20500,0
|
|
20240327,144900,592032600,20500,20500,20500,20500,0
|
|
20240327,144800,592032600,20500,20500,20500,20500,30
|
|
20240327,144700,591417600,20500,20500,20500,20500,0
|
|
20240327,144600,591417600,20500,20450,20500,20450,225
|
|
20240327,144500,586816100,20500,20500,20500,20500,1
|
|
20240327,144400,586795600,20500,20500,20500,20500,0
|
|
20240327,144300,586795600,20500,20500,20500,20500,0
|
|
20240327,144200,586795600,20500,20500,20500,20500,0
|
|
20240327,144100,586795600,20500,20500,20500,20500,1
|
|
20240327,144000,586775100,20450,20450,20450,20450,0
|
|
20240327,143900,586775100,20450,20450,20450,20450,0
|
|
20240327,143800,586775100,20450,20450,20450,20450,0
|
|
20240327,143700,586775100,20450,20450,20450,20450,0
|
|
20240327,143600,586775100,20450,20450,20450,20450,0
|
|
20240327,143500,586775100,20450,20450,20450,20450,0
|
|
20240327,143400,586775100,20450,20450,20450,20450,0
|
|
20240327,143300,586775100,20450,20450,20450,20450,0
|
|
20240327,143200,586775100,20450,20450,20450,20450,0
|
|
20240327,143100,586775100,20450,20450,20450,20450,0
|
|
20240327,143000,586775100,20450,20450,20450,20450,123
|
|
20240327,142900,584259750,20450,20450,20450,20450,121
|
|
20240327,142800,581785300,20450,20450,20450,20450,78
|
|
20240327,142700,580190200,20450,20450,20450,20450,0
|
|
20240327,142600,580190200,20450,20450,20450,20450,0
|
|
20240327,142500,580190200,20450,20450,20450,20450,0
|
|
20240327,142400,580190200,20450,20450,20450,20450,0
|
|
20240327,142300,580190200,20450,20450,20450,20450,103
|
|
20240327,142200,578083850,20450,20450,20450,20450,0
|
|
20240327,142100,578083850,20450,20450,20450,20450,0
|
|
20240327,142000,578083850,20450,20450,20450,20450,47
|
|
20240327,141900,577122700,20450,20450,20450,20450,0
|
|
20240327,141800,577122700,20450,20450,20450,20450,0
|
|
20240327,141700,577122700,20450,20450,20450,20450,0
|
|
20240327,141600,577122700,20450,20450,20450,20450,10
|
|
20240327,141500,576918200,20450,20450,20450,20450,0
|
|
20240327,141400,576918200,20450,20450,20450,20450,5
|
|
20240327,141300,576815950,20450,20450,20450,20450,100
|
|
20240327,141200,574770950,20450,20450,20450,20450,1
|
|
20240327,141100,574750500,20450,20450,20450,20450,0
|
|
20240327,141000,574750500,20450,20450,20450,20450,0
|
|
20240327,140900,574750500,20450,20450,20450,20450,0
|
|
20240327,140800,574750500,20450,20450,20450,20450,0
|
|
20240327,140700,574750500,20450,20450,20450,20450,0
|
|
20240327,140600,574750500,20450,20450,20450,20450,10
|
|
20240327,140500,574546000,20450,20450,20450,20450,1
|
|
20240327,140400,574525550,20450,20450,20450,20450,0
|
|
20240327,140300,574525550,20450,20450,20450,20450,0
|
|
20240327,140200,574525550,20450,20450,20450,20450,0
|
|
20240327,140100,574525550,20450,20450,20450,20450,0
|
|
20240327,140000,574525550,20450,20450,20450,20450,305
|
|
20240327,135900,568288300,20400,20400,20400,20400,0
|
|
20240327,135800,568288300,20400,20400,20400,20400,1
|
|
20240327,135700,568267900,20400,20400,20400,20400,0
|
|
20240327,135600,568267900,20400,20400,20400,20400,0
|
|
20240327,135500,568267900,20400,20400,20400,20400,126
|
|
20240327,135400,565697500,20400,20400,20400,20400,0
|
|
20240327,135300,565697500,20400,20400,20400,20400,0
|
|
20240327,135200,565697500,20400,20400,20400,20400,0
|
|
20240327,135100,565697500,20400,20400,20400,20400,0
|
|
20240327,135000,565697500,20400,20400,20400,20400,0
|
|
20240327,134900,565697500,20400,20400,20400,20400,0
|
|
20240327,134800,565697500,20400,20400,20400,20400,0
|
|
20240327,134700,565697500,20400,20400,20400,20400,0
|
|
20240327,134600,565697500,20400,20400,20400,20400,0
|
|
20240327,134500,565697500,20400,20400,20400,20400,0
|
|
20240327,134400,565697500,20400,20400,20400,20400,0
|
|
20240327,134300,565697500,20400,20400,20400,20400,0
|
|
20240327,134200,565697500,20400,20400,20400,20400,0
|
|
20240327,134100,565697500,20400,20400,20400,20400,195
|
|
20240327,134000,561719500,20400,20400,20400,20400,0
|
|
20240327,133900,561719500,20400,20400,20400,20400,0
|
|
20240327,133800,561719500,20400,20400,20400,20400,1
|
|
20240327,133700,561699100,20400,20400,20400,20400,0
|
|
20240327,133600,561699100,20400,20400,20400,20400,0
|
|
20240327,133500,561699100,20400,20400,20400,20400,0
|
|
20240327,133400,561699100,20400,20400,20400,20400,0
|
|
20240327,133300,561699100,20400,20400,20400,20400,0
|
|
20240327,133200,561699100,20400,20400,20400,20400,5
|
|
20240327,133100,561597100,20400,20400,20400,20400,0
|
|
20240327,133000,561597100,20400,20400,20400,20400,0
|
|
20240327,132900,561597100,20400,20400,20400,20400,0
|
|
20240327,132800,561597100,20400,20400,20400,20400,0
|
|
20240327,132700,561597100,20400,20400,20400,20400,0
|
|
20240327,132600,561597100,20400,20400,20400,20400,0
|
|
20240327,132500,561597100,20400,20400,20400,20400,0
|
|
20240327,132400,561597100,20400,20400,20400,20400,0
|
|
20240327,132300,561597100,20400,20400,20400,20400,0
|
|
20240327,132200,561597100,20400,20400,20400,20400,0
|
|
20240327,132100,561597100,20400,20400,20400,20400,40
|
|
20240327,132000,560781100,20400,20400,20400,20400,0
|
|
20240327,131900,560781100,20400,20400,20400,20400,0
|
|
20240327,131800,560781100,20400,20400,20400,20400,0
|
|
20240327,131700,560781100,20400,20450,20450,20400,41
|
|
20240327,131600,559944500,20450,20450,20450,20450,5
|
|
20240327,131500,559842250,20450,20450,20450,20450,0
|
|
20240327,131400,559842250,20450,20450,20450,20450,0
|
|
20240327,131300,559842250,20450,20450,20450,20450,0
|
|
20240327,131200,559842250,20450,20450,20450,20450,0
|
|
20240327,131100,559842250,20450,20450,20450,20450,0
|
|
20240327,131000,559842250,20450,20450,20450,20450,25
|
|
20240327,130900,559331000,20450,20450,20450,20450,100
|
|
20240327,130800,557286000,20400,20400,20400,20400,0
|
|
20240327,130700,557286000,20400,20400,20400,20400,0
|
|
20240327,130600,557286000,20400,20450,20450,20400,151
|
|
20240327,130500,554203200,20450,20450,20450,20450,0
|
|
20240327,130400,554203200,20450,20450,20450,20450,0
|
|
20240327,130300,554203200,20450,20450,20450,20450,13
|
|
20240327,130200,553937350,20400,20450,20450,20400,210
|
|
20240327,130100,549652850,20450,20450,20450,20450,0
|
|
20240327,130000,549652850,20450,20450,20450,20450,0
|
|
20240327,125900,549652850,20450,20450,20450,20450,0
|
|
20240327,125800,549652850,20450,20450,20450,20450,0
|
|
20240327,125700,549652850,20450,20450,20450,20450,0
|
|
20240327,125600,549652850,20450,20450,20450,20450,0
|
|
20240327,125500,549652850,20450,20400,20450,20400,2
|
|
20240327,125400,549612000,20450,20450,20450,20450,0
|
|
20240327,125300,549612000,20450,20400,20450,20400,21
|
|
20240327,125200,549183550,20450,20450,20450,20450,1
|
|
20240327,125100,549163100,20400,20400,20400,20400,0
|
|
20240327,125000,549163100,20400,20400,20400,20400,0
|
|
20240327,124900,549163100,20400,20400,20400,20400,0
|
|
20240327,124800,549163100,20400,20400,20400,20400,20
|
|
20240327,124700,548755100,20450,20450,20450,20450,0
|
|
20240327,124600,548755100,20450,20450,20450,20450,78
|
|
20240327,124500,547160000,20450,20450,20450,20450,40
|
|
20240327,124400,546342000,20450,20450,20450,20450,0
|
|
20240327,124300,546342000,20450,20450,20450,20450,0
|
|
20240327,124200,546342000,20450,20450,20450,20450,250
|
|
20240327,124100,541229500,20450,20450,20450,20450,30
|
|
20240327,124000,540616000,20450,20450,20450,20450,0
|
|
20240327,123900,540616000,20450,20450,20450,20450,0
|
|
20240327,123800,540616000,20450,20450,20450,20450,152
|
|
20240327,123700,537507600,20450,20450,20450,20450,0
|
|
20240327,123600,537507600,20450,20450,20450,20450,0
|
|
20240327,123500,537507600,20450,20450,20450,20450,0
|
|
20240327,123400,537507600,20450,20450,20450,20450,94
|
|
20240327,123300,535585300,20450,20450,20450,20450,0
|
|
20240327,123200,535585300,20450,20450,20450,20450,3
|
|
20240327,123100,535523950,20500,20500,20500,20500,0
|
|
20240327,123000,535523950,20500,20500,20500,20500,0
|
|
20240327,122900,535523950,20500,20500,20500,20500,20
|
|
20240327,122800,535113950,20500,20500,20500,20500,146
|
|
20240327,122700,532120950,20550,20550,20550,20550,0
|
|
20240327,122600,532120950,20550,20550,20550,20550,1
|
|
20240327,122500,532100400,20500,20500,20500,20500,242
|
|
20240327,122400,527139400,20500,20500,20500,20500,0
|
|
20240327,122300,527139400,20500,20500,20500,20500,0
|
|
20240327,122200,527139400,20500,20500,20500,20500,50
|
|
20240327,122100,526114400,20500,20500,20500,20500,20
|
|
20240327,122000,525704400,20500,20500,20500,20500,1
|
|
20240327,121900,525683900,20500,20500,20500,20500,4
|
|
20240327,121800,525601900,20500,20500,20500,20500,15
|
|
20240327,121700,525294400,20500,20500,20500,20500,0
|
|
20240327,121600,525294400,20500,20500,20500,20500,0
|
|
20240327,121500,525294400,20500,20500,20500,20500,30
|
|
20240327,121400,524679400,20500,20500,20500,20500,0
|
|
20240327,121300,524679400,20500,20500,20500,20500,0
|
|
20240327,121200,524679400,20500,20500,20500,20500,0
|
|
20240327,121100,524679400,20500,20500,20500,20500,0
|
|
20240327,121000,524679400,20500,20500,20500,20500,0
|
|
20240327,120900,524679400,20500,20500,20500,20500,0
|
|
20240327,120800,524679400,20500,20500,20500,20500,0
|
|
20240327,120700,524679400,20500,20500,20500,20500,0
|
|
20240327,120600,524679400,20500,20500,20500,20500,0
|
|
20240327,120500,524679400,20500,20500,20500,20500,0
|
|
20240327,120400,524679400,20500,20500,20500,20500,0
|
|
20240327,120300,524679400,20500,20500,20500,20500,0
|
|
20240327,120200,524679400,20500,20500,20500,20500,1
|
|
20240327,120100,524658900,20500,20500,20500,20500,0
|
|
20240327,120000,524658900,20500,20500,20500,20500,0
|
|
20240327,115900,524658900,20500,20500,20500,20500,0
|
|
20240327,115800,524658900,20500,20500,20500,20500,2
|
|
20240327,115700,524617900,20450,20450,20450,20450,0
|
|
20240327,115600,524617900,20450,20450,20450,20450,0
|
|
20240327,115500,524617900,20450,20450,20450,20450,0
|
|
20240327,115400,524617900,20450,20450,20450,20450,100
|
|
20240327,115300,522572900,20450,20450,20450,20450,0
|
|
20240327,115200,522572900,20450,20450,20450,20450,0
|
|
20240327,115100,522572900,20450,20450,20450,20450,0
|
|
20240327,115000,522572900,20450,20450,20450,20450,0
|
|
20240327,114900,522572900,20450,20450,20450,20450,23
|
|
20240327,114800,522102550,20450,20450,20450,20450,0
|
|
20240327,114700,522102550,20450,20450,20450,20450,27
|
|
20240327,114600,521550400,20450,20450,20450,20450,50
|
|
20240327,114500,520527900,20450,20450,20450,20450,20
|
|
20240327,114400,520118900,20450,20450,20450,20450,0
|
|
20240327,114300,520118900,20450,20450,20450,20450,0
|
|
20240327,114200,520118900,20450,20450,20450,20450,0
|
|
20240327,114100,520118900,20450,20450,20450,20450,6
|
|
20240327,114000,519996200,20450,20450,20450,20450,0
|
|
20240327,113900,519996200,20450,20450,20450,20450,1
|
|
20240327,113800,519975750,20450,20450,20450,20450,0
|
|
20240327,113700,519975750,20450,20450,20450,20450,216
|
|
20240327,113600,515558550,20500,20500,20500,20500,0
|
|
20240327,113500,515558550,20500,20500,20500,20500,0
|
|
20240327,113400,515558550,20500,20500,20500,20500,0
|
|
20240327,113300,515558550,20500,20500,20500,20500,0
|
|
20240327,113200,515558550,20500,20500,20500,20500,0
|
|
20240327,113100,515558550,20500,20500,20500,20500,0
|
|
20240327,113000,515558550,20500,20500,20500,20500,12
|
|
20240327,112900,515312550,20450,20450,20450,20450,0
|
|
20240327,112800,515312550,20450,20450,20450,20450,0
|
|
20240327,112700,515312550,20450,20450,20450,20450,0
|
|
20240327,112600,515312550,20450,20450,20450,20450,0
|
|
20240327,112500,515312550,20450,20450,20450,20450,0
|
|
20240327,112400,515312550,20450,20450,20450,20450,0
|
|
20240327,112300,515312550,20450,20450,20450,20450,0
|
|
20240327,112200,515312550,20450,20450,20450,20450,0
|
|
20240327,112100,515312550,20450,20450,20450,20450,0
|
|
20240327,112000,515312550,20450,20450,20450,20450,20
|
|
20240327,111900,514903550,20450,20450,20450,20450,0
|
|
20240327,111800,514903550,20450,20450,20450,20450,10
|
|
20240327,111700,514699050,20500,20500,20500,20500,0
|
|
20240327,111600,514699050,20500,20500,20500,20500,10
|
|
20240327,111500,514494050,20500,20500,20500,20500,1
|
|
20240327,111400,514473550,20450,20450,20450,20450,14
|
|
20240327,111300,514187250,20450,20450,20450,20450,6
|
|
20240327,111200,514064550,20450,20400,20450,20400,6
|
|
20240327,111100,513942050,20450,20450,20450,20450,1
|
|
20240327,111000,513921600,20450,20450,20450,20450,290
|
|
20240327,110900,507991100,20400,20400,20400,20400,0
|
|
20240327,110800,507991100,20400,20400,20400,20400,0
|
|
20240327,110700,507991100,20400,20400,20400,20400,0
|
|
20240327,110600,507991100,20400,20400,20400,20400,0
|
|
20240327,110500,507991100,20400,20400,20400,20400,0
|
|
20240327,110400,507991100,20400,20400,20400,20400,0
|
|
20240327,110300,507991100,20400,20400,20400,20400,143
|
|
20240327,110200,505073900,20450,20450,20450,20450,257
|
|
20240327,110100,499818250,20450,20450,20450,20450,100
|
|
20240327,110000,497773250,20500,20500,20500,20500,0
|
|
20240327,105900,497773250,20500,20500,20500,20500,78
|
|
20240327,105800,496174250,20500,20500,20500,20500,0
|
|
20240327,105700,496174250,20500,20500,20500,20500,0
|
|
20240327,105600,496174250,20500,20500,20500,20500,144
|
|
20240327,105500,493222250,20550,20550,20550,20550,1
|
|
20240327,105400,493201700,20550,20550,20550,20550,0
|
|
20240327,105300,493201700,20550,20550,20550,20550,3
|
|
20240327,105200,493140050,20500,20500,20500,20500,50
|
|
20240327,105100,492115050,20500,20500,20500,20500,100
|
|
20240327,105000,490065050,20500,20500,20500,20500,913
|
|
20240327,104900,471348550,20500,20500,20500,20500,20
|
|
20240327,104800,470938550,20550,20550,20550,20550,0
|
|
20240327,104700,470938550,20550,20550,20550,20550,147
|
|
20240327,104600,467917700,20600,20550,20600,20550,110
|
|
20240327,104500,465657150,20550,20550,20550,20550,51
|
|
20240327,104400,464609100,20550,20550,20550,20550,0
|
|
20240327,104300,464609100,20550,20550,20550,20550,0
|
|
20240327,104200,464609100,20550,20550,20550,20550,50
|
|
20240327,104100,463581600,20550,20550,20550,20550,0
|
|
20240327,104000,463581600,20550,20550,20550,20550,0
|
|
20240327,103900,463581600,20550,20550,20550,20550,1
|
|
20240327,103800,463561050,20500,20500,20500,20500,8
|
|
20240327,103700,463397050,20550,20550,20550,20550,92
|
|
20240327,103600,461506450,20550,20550,20550,20550,0
|
|
20240327,103500,461506450,20550,20550,20550,20550,0
|
|
20240327,103400,461506450,20550,20550,20550,20550,0
|
|
20240327,103300,461506450,20550,20550,20550,20550,0
|
|
20240327,103200,461506450,20550,20550,20550,20550,6
|
|
20240327,103100,461383150,20600,20600,20600,20600,0
|
|
20240327,103000,461383150,20600,20550,20600,20550,20
|
|
20240327,102900,460972100,20550,20550,20550,20550,81
|
|
20240327,102800,459307550,20550,20550,20550,20550,10
|
|
20240327,102700,459102050,20550,20550,20550,20550,10
|
|
20240327,102600,458896550,20550,20600,20600,20550,47
|
|
20240327,102500,457928550,20550,20550,20550,20550,0
|
|
20240327,102400,457928550,20550,20550,20550,20550,322
|
|
20240327,102300,451311450,20600,20600,20600,20600,0
|
|
20240327,102200,451311450,20600,20450,20600,20450,9758
|
|
20240327,102100,251683050,20450,20450,20450,20450,0
|
|
20240327,102000,251683050,20450,20450,20450,20450,0
|
|
20240327,101900,251683050,20450,20450,20450,20450,0
|
|
20240327,101800,251683050,20450,20450,20450,20450,1
|
|
20240327,101700,251662600,20450,20450,20450,20450,150
|
|
20240327,101600,248595100,20450,20450,20450,20450,0
|
|
20240327,101500,248595100,20450,20450,20450,20450,480
|
|
20240327,101400,238779100,20450,20400,20450,20400,2817
|
|
20240327,101300,181312250,20400,20350,20400,20350,1465
|
|
20240327,101200,151426400,20350,20350,20350,20350,195
|
|
20240327,101100,147458150,20400,20400,20400,20400,0
|
|
20240327,101000,147458150,20400,20400,20400,20400,0
|
|
20240327,100900,147458150,20400,20400,20400,20400,1
|
|
20240327,100800,147437750,20350,20350,20350,20350,7
|
|
20240327,100700,147295300,20400,20400,20400,20400,6
|
|
20240327,100600,147172900,20400,20400,20400,20400,0
|
|
20240327,100500,147172900,20400,20400,20400,20400,0
|
|
20240327,100400,147172900,20400,20400,20400,20400,0
|
|
20240327,100300,147172900,20400,20400,20400,20400,1
|
|
20240327,100200,147152500,20350,20350,20350,20350,18
|
|
20240327,100100,146786200,20350,20350,20350,20350,105
|
|
20240327,100000,144649450,20350,20400,20400,20350,62
|
|
20240327,095900,143387700,20400,20400,20400,20400,0
|
|
20240327,095800,143387700,20400,20400,20400,20400,3
|
|
20240327,095700,143326500,20350,20350,20350,20350,1
|
|
20240327,095600,143306150,20400,20400,20400,20400,1
|
|
20240327,095500,143285750,20400,20400,20400,20400,6
|
|
20240327,095400,143163350,20400,20400,20400,20400,0
|
|
20240327,095300,143163350,20400,20400,20400,20400,114
|
|
20240327,095200,140837750,20400,20400,20400,20400,0
|
|
20240327,095100,140837750,20400,20400,20400,20400,1000
|
|
20240327,095000,120437750,20400,20400,20400,20400,0
|
|
20240327,094900,120437750,20400,20400,20400,20400,10
|
|
20240327,094800,120233750,20400,20400,20400,20400,137
|
|
20240327,094700,117438950,20350,20350,20350,20350,3424
|
|
20240327,094600,47760550,20350,20350,20350,20350,111
|
|
20240327,094500,45501700,20350,20300,20350,20300,98
|
|
20240327,094400,43512250,20350,20350,20350,20350,2
|
|
20240327,094300,43471550,20350,20350,20350,20350,6
|
|
20240327,094200,43349450,20350,20350,20350,20350,3
|
|
20240327,094100,43288400,20350,20350,20350,20350,0
|
|
20240327,094000,43288400,20350,20400,20400,20350,2
|
|
20240327,093900,43247650,20350,20350,20350,20350,27
|
|
20240327,093800,42698200,20350,20350,20350,20350,2
|
|
20240327,093700,42657500,20350,20350,20350,20350,600
|
|
20240327,093600,30447500,20350,20350,20350,20350,50
|
|
20240327,093500,29430000,20350,20350,20350,20350,20
|
|
20240327,093400,29023000,20350,20350,20350,20350,215
|
|
20240327,093300,24647750,20350,20350,20350,20350,0
|
|
20240327,093200,24647750,20350,20350,20350,20350,52
|
|
20240327,093100,23589550,20400,20400,20400,20400,100
|
|
20240327,093000,21549550,20400,20400,20400,20400,5
|
|
20240327,092900,21447550,20400,20400,20400,20400,18
|
|
20240327,092800,21080350,20400,20400,20400,20400,0
|
|
20240327,092700,21080350,20400,20400,20400,20400,10
|
|
20240327,092600,20876350,20400,20400,20400,20400,0
|
|
20240327,092500,20876350,20400,20400,20400,20400,0
|
|
20240327,092400,20876350,20400,20400,20400,20400,0
|
|
20240327,092300,20876350,20400,20400,20400,20400,1
|
|
20240327,092200,20855950,20350,20400,20400,20350,156
|
|
20240327,092100,17681300,20350,20350,20350,20350,16
|
|
20240327,092000,17355700,20400,20400,20400,20400,0
|
|
20240327,091900,17355700,20400,20400,20400,20400,1
|
|
20240327,091800,17335300,20300,20400,20400,20300,121
|
|
20240327,091700,14878800,20350,20350,20350,20350,35
|
|
20240327,091600,14166550,20400,20400,20400,20400,0
|
|
20240327,091500,14166550,20400,20400,20400,20400,1
|
|
20240327,091400,14146150,20400,20400,20400,20400,0
|
|
20240327,091300,14146150,20400,20400,20400,20400,0
|
|
20240327,091200,14146150,20400,20400,20400,20400,0
|
|
20240327,091100,14146150,20400,20400,20400,20400,0
|
|
20240327,091000,14146150,20400,20350,20400,20350,99
|
|
20240327,090900,12131450,20350,20350,20400,20350,7
|
|
20240327,090800,11988950,20400,20400,20400,20400,0
|
|
20240327,090700,11988950,20400,20400,20400,20400,1
|
|
20240327,090600,11968550,20300,20350,20350,20300,78
|
|
20240327,090500,10381450,20400,20350,20400,20350,24
|
|
20240327,090400,9893000,20400,20400,20400,20400,4
|
|
20240327,090300,9811400,20450,20450,20450,20450,0
|
|
20240327,090200,9811400,20450,20450,20450,20450,1
|
|
20240327,090100,9790950,20300,20300,20300,20300,369
|
|
20240327,090000,2300250,20350,20450,20450,20350,13
|