699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,203600,383887000,6450,6450,6450,6450,1948
|
|
20240328,203500,383887000,6450,6450,6450,6450,0
|
|
20240328,203400,383887000,6450,6450,6450,6450,0
|
|
20240328,203300,383887000,6450,6450,6450,6450,0
|
|
20240328,203200,383887000,6450,6450,6450,6450,0
|
|
20240328,203100,383887000,6450,6450,6450,6450,0
|
|
20240328,203000,383887000,6450,6450,6450,6450,0
|
|
20240328,202900,383887000,6450,6450,6450,6450,0
|
|
20240328,202800,383887000,6450,6450,6450,6450,0
|
|
20240328,202700,383887000,6450,6450,6450,6450,0
|
|
20240328,202600,383887000,6450,6450,6450,6450,0
|
|
20240328,202500,383887000,6450,6450,6450,6450,0
|
|
20240328,202400,383887000,6450,6450,6450,6450,0
|
|
20240328,202300,383887000,6450,6450,6450,6450,0
|
|
20240328,202200,383887000,6450,6450,6450,6450,0
|
|
20240328,202100,383887000,6450,6450,6450,6450,0
|
|
20240328,202000,383887000,6450,6450,6450,6450,0
|
|
20240328,201900,383887000,6450,6450,6450,6450,0
|
|
20240328,201800,383887000,6450,6450,6450,6450,0
|
|
20240328,201700,383887000,6450,6450,6450,6450,0
|
|
20240328,201600,383887000,6450,6450,6450,6450,0
|
|
20240328,201500,383887000,6450,6450,6450,6450,0
|
|
20240328,201400,383887000,6450,6450,6450,6450,0
|
|
20240328,201300,383887000,6450,6450,6450,6450,0
|
|
20240328,201200,383887000,6450,6450,6450,6450,0
|
|
20240328,201100,383887000,6450,6450,6450,6450,0
|
|
20240328,201000,383887000,6450,6450,6450,6450,0
|
|
20240328,200900,383887000,6450,6450,6450,6450,0
|
|
20240328,200800,383887000,6450,6450,6450,6450,0
|
|
20240328,200700,383887000,6450,6450,6450,6450,0
|
|
20240328,200600,383887000,6450,6450,6450,6450,1948
|
|
20240328,200500,383887000,6450,6450,6450,6450,0
|
|
20240328,200400,383887000,6450,6450,6450,6450,0
|
|
20240328,200300,383887000,6450,6450,6450,6450,0
|
|
20240328,200200,383887000,6450,6450,6450,6450,0
|
|
20240328,200100,383887000,6450,6450,6450,6450,0
|
|
20240328,200000,383887000,6450,6450,6450,6450,0
|
|
20240328,195900,383887000,6450,6450,6450,6450,0
|
|
20240328,195800,383887000,6450,6450,6450,6450,0
|
|
20240328,195700,383887000,6450,6450,6450,6450,0
|
|
20240328,195600,383887000,6450,6450,6450,6450,0
|
|
20240328,195500,383887000,6450,6450,6450,6450,0
|
|
20240328,195400,383887000,6450,6450,6450,6450,0
|
|
20240328,195300,383887000,6450,6450,6450,6450,0
|
|
20240328,195200,383887000,6450,6450,6450,6450,0
|
|
20240328,195100,383887000,6450,6450,6450,6450,0
|
|
20240328,195000,383887000,6450,6450,6450,6450,0
|
|
20240328,194900,383887000,6450,6450,6450,6450,0
|
|
20240328,194800,383887000,6450,6450,6450,6450,0
|
|
20240328,194700,383887000,6450,6450,6450,6450,0
|
|
20240328,194600,383887000,6450,6450,6450,6450,0
|
|
20240328,194500,383887000,6450,6450,6450,6450,0
|
|
20240328,194400,383887000,6450,6450,6450,6450,0
|
|
20240328,194300,383887000,6450,6450,6450,6450,0
|
|
20240328,194200,383887000,6450,6450,6450,6450,0
|
|
20240328,194100,383887000,6450,6450,6450,6450,0
|
|
20240328,194000,383887000,6450,6450,6450,6450,0
|
|
20240328,193900,383887000,6450,6450,6450,6450,0
|
|
20240328,193800,383887000,6450,6450,6450,6450,0
|
|
20240328,193700,383887000,6450,6450,6450,6450,0
|
|
20240328,193600,383887000,6450,6450,6450,6450,1948
|
|
20240328,193500,383887000,6450,6450,6450,6450,0
|
|
20240328,193400,383887000,6450,6450,6450,6450,0
|
|
20240328,193300,383887000,6450,6450,6450,6450,0
|
|
20240328,193200,383887000,6450,6450,6450,6450,0
|
|
20240328,193100,383887000,6450,6450,6450,6450,0
|
|
20240328,193000,383887000,6450,6450,6450,6450,0
|
|
20240328,192900,383887000,6450,6450,6450,6450,0
|
|
20240328,192800,383887000,6450,6450,6450,6450,0
|
|
20240328,192700,383887000,6450,6450,6450,6450,0
|
|
20240328,192600,383887000,6450,6450,6450,6450,0
|
|
20240328,192500,383887000,6450,6450,6450,6450,0
|
|
20240328,192400,383887000,6450,6450,6450,6450,0
|
|
20240328,192300,383887000,6450,6450,6450,6450,0
|
|
20240328,192200,383887000,6450,6450,6450,6450,0
|
|
20240328,192100,383887000,6450,6450,6450,6450,0
|
|
20240328,192000,383887000,6450,6450,6450,6450,0
|
|
20240328,191900,383887000,6450,6450,6450,6450,0
|
|
20240328,191800,383887000,6450,6450,6450,6450,0
|
|
20240328,191700,383887000,6450,6450,6450,6450,0
|
|
20240328,191600,383887000,6450,6450,6450,6450,0
|
|
20240328,191500,383887000,6450,6450,6450,6450,0
|
|
20240328,191400,383887000,6450,6450,6450,6450,0
|
|
20240328,191300,383887000,6450,6450,6450,6450,0
|
|
20240328,191200,383887000,6450,6450,6450,6450,0
|
|
20240328,191100,383887000,6450,6450,6450,6450,0
|
|
20240328,191000,383887000,6450,6450,6450,6450,0
|
|
20240328,190900,383887000,6450,6450,6450,6450,0
|
|
20240328,190800,383887000,6450,6450,6450,6450,0
|
|
20240328,190700,383887000,6450,6450,6450,6450,0
|
|
20240328,190600,383887000,6450,6450,6450,6450,1948
|
|
20240328,190500,383887000,6450,6450,6450,6450,0
|
|
20240328,190400,383887000,6450,6450,6450,6450,0
|
|
20240328,190300,383887000,6450,6450,6450,6450,0
|
|
20240328,190200,383887000,6450,6450,6450,6450,0
|
|
20240328,190100,383887000,6450,6450,6450,6450,0
|
|
20240328,190000,383887000,6450,6450,6450,6450,0
|
|
20240328,185900,383887000,6450,6450,6450,6450,0
|
|
20240328,185800,383887000,6450,6450,6450,6450,0
|
|
20240328,185700,383887000,6450,6450,6450,6450,0
|
|
20240328,185600,383887000,6450,6450,6450,6450,0
|
|
20240328,185500,383887000,6450,6450,6450,6450,0
|
|
20240328,185400,383887000,6450,6450,6450,6450,0
|
|
20240328,185300,383887000,6450,6450,6450,6450,0
|
|
20240328,185200,383887000,6450,6450,6450,6450,0
|
|
20240328,185100,383887000,6450,6450,6450,6450,0
|
|
20240328,185000,383887000,6450,6450,6450,6450,0
|
|
20240328,184900,383887000,6450,6450,6450,6450,0
|
|
20240328,184800,383887000,6450,6450,6450,6450,0
|
|
20240328,184700,383887000,6450,6450,6450,6450,0
|
|
20240328,184600,383887000,6450,6450,6450,6450,0
|
|
20240328,184500,383887000,6450,6450,6450,6450,0
|
|
20240328,184400,383887000,6450,6450,6450,6450,0
|
|
20240328,184300,383887000,6450,6450,6450,6450,0
|
|
20240328,184200,383887000,6450,6450,6450,6450,0
|
|
20240328,184100,383887000,6450,6450,6450,6450,0
|
|
20240328,184000,383887000,6450,6450,6450,6450,0
|
|
20240328,183900,383887000,6450,6450,6450,6450,0
|
|
20240328,183800,383887000,6450,6450,6450,6450,0
|
|
20240328,183700,383887000,6450,6450,6450,6450,0
|
|
20240328,183600,383887000,6450,6450,6450,6450,1948
|
|
20240328,183500,383887000,6450,6450,6450,6450,0
|
|
20240328,183400,383887000,6450,6450,6450,6450,0
|
|
20240328,183300,383887000,6450,6450,6450,6450,0
|
|
20240328,183200,383887000,6450,6450,6450,6450,0
|
|
20240328,183100,383887000,6450,6450,6450,6450,0
|
|
20240328,183000,383887000,6450,6450,6450,6450,0
|
|
20240328,182900,383887000,6450,6450,6450,6450,0
|
|
20240328,182800,383887000,6450,6450,6450,6450,0
|
|
20240328,182700,383887000,6450,6450,6450,6450,0
|
|
20240328,182600,383887000,6450,6450,6450,6450,0
|
|
20240328,182500,383887000,6450,6450,6450,6450,0
|
|
20240328,182400,383887000,6450,6450,6450,6450,0
|
|
20240328,182300,383887000,6450,6450,6450,6450,0
|
|
20240328,182200,383887000,6450,6450,6450,6450,0
|
|
20240328,182100,383887000,6450,6450,6450,6450,0
|
|
20240328,182000,383887000,6450,6450,6450,6450,0
|
|
20240328,181900,383887000,6450,6450,6450,6450,0
|
|
20240328,181800,383887000,6450,6450,6450,6450,0
|
|
20240328,181700,383887000,6450,6450,6450,6450,0
|
|
20240328,181600,383887000,6450,6450,6450,6450,0
|
|
20240328,181500,383887000,6450,6450,6450,6450,0
|
|
20240328,181400,383887000,6450,6450,6450,6450,0
|
|
20240328,181300,383887000,6450,6450,6450,6450,0
|
|
20240328,181200,383887000,6450,6450,6450,6450,0
|
|
20240328,181100,383887000,6450,6450,6450,6450,0
|
|
20240328,181000,383887000,6450,6450,6450,6450,0
|
|
20240328,180900,383887000,6450,6450,6450,6450,0
|
|
20240328,180800,383887000,6450,6450,6450,6450,0
|
|
20240328,180700,383887000,6450,6450,6450,6450,0
|
|
20240328,180600,383887000,6450,6450,6450,6450,1948
|
|
20240328,180500,383887000,6450,6450,6450,6450,0
|
|
20240328,180400,383887000,6450,6450,6450,6450,0
|
|
20240328,180300,383887000,6450,6450,6450,6450,0
|
|
20240328,180200,383887000,6450,6450,6450,6450,0
|
|
20240328,180100,383887000,6450,6450,6450,6450,0
|
|
20240328,180000,383887000,6450,6450,6450,6450,0
|
|
20240328,175900,383887000,6450,6450,6450,6450,0
|
|
20240328,175800,383887000,6450,6450,6450,6450,0
|
|
20240328,175700,383887000,6450,6450,6450,6450,0
|
|
20240328,175600,383887000,6450,6450,6450,6450,0
|
|
20240328,175500,383887000,6450,6450,6450,6450,0
|
|
20240328,175400,383887000,6450,6450,6450,6450,0
|
|
20240328,175300,383887000,6450,6450,6450,6450,0
|
|
20240328,175200,383887000,6450,6450,6450,6450,0
|
|
20240328,175100,383887000,6450,6450,6450,6450,0
|
|
20240328,175000,383887000,6450,6450,6450,6450,0
|
|
20240328,174900,383887000,6450,6450,6450,6450,0
|
|
20240328,174800,383887000,6450,6450,6450,6450,0
|
|
20240328,174700,383887000,6450,6450,6450,6450,0
|
|
20240328,174600,383887000,6450,6450,6450,6450,0
|
|
20240328,174500,383887000,6450,6450,6450,6450,0
|
|
20240328,174400,383887000,6450,6450,6450,6450,0
|
|
20240328,174300,383887000,6450,6450,6450,6450,0
|
|
20240328,174200,383887000,6450,6450,6450,6450,0
|
|
20240328,174100,383887000,6450,6450,6450,6450,0
|
|
20240328,174000,383887000,6450,6450,6450,6450,0
|
|
20240328,173900,383887000,6450,6450,6450,6450,0
|
|
20240328,173800,383887000,6450,6450,6450,6450,0
|
|
20240328,173700,383887000,6450,6450,6450,6450,0
|
|
20240328,173600,383887000,6450,6450,6450,6450,1948
|
|
20240328,173500,383887000,6450,6450,6450,6450,0
|
|
20240328,173400,383887000,6450,6450,6450,6450,0
|
|
20240328,173300,383887000,6450,6450,6450,6450,0
|
|
20240328,173200,383887000,6450,6450,6450,6450,0
|
|
20240328,173100,383887000,6450,6450,6450,6450,0
|
|
20240328,173000,383887000,6450,6450,6450,6450,0
|
|
20240328,172900,383887000,6450,6450,6450,6450,0
|
|
20240328,172800,383887000,6450,6450,6450,6450,0
|
|
20240328,172700,383887000,6450,6450,6450,6450,0
|
|
20240328,172600,383887000,6450,6450,6450,6450,0
|
|
20240328,172500,383887000,6450,6450,6450,6450,0
|
|
20240328,172400,383887000,6450,6450,6450,6450,0
|
|
20240328,172300,383887000,6450,6450,6450,6450,0
|
|
20240328,172200,383887000,6450,6450,6450,6450,0
|
|
20240328,172100,383887000,6450,6450,6450,6450,0
|
|
20240328,172000,383887000,6450,6450,6450,6450,0
|
|
20240328,171900,383887000,6450,6450,6450,6450,0
|
|
20240328,171800,383887000,6450,6450,6450,6450,0
|
|
20240328,171700,383887000,6450,6450,6450,6450,0
|
|
20240328,171600,383887000,6450,6450,6450,6450,0
|
|
20240328,171500,383887000,6450,6450,6450,6450,0
|
|
20240328,171400,383887000,6450,6450,6450,6450,0
|
|
20240328,171300,383887000,6450,6450,6450,6450,0
|
|
20240328,171200,383887000,6450,6450,6450,6450,0
|
|
20240328,171100,383887000,6450,6450,6450,6450,0
|
|
20240328,171000,383887000,6450,6450,6450,6450,0
|
|
20240328,170900,383887000,6450,6450,6450,6450,0
|
|
20240328,170800,383887000,6450,6450,6450,6450,0
|
|
20240328,170700,383887000,6450,6450,6450,6450,0
|
|
20240328,170600,383887000,6450,6450,6450,6450,1948
|
|
20240328,170500,383887000,6450,6450,6450,6450,0
|
|
20240328,170400,383887000,6450,6450,6450,6450,0
|
|
20240328,170300,383887000,6450,6450,6450,6450,0
|
|
20240328,170200,383887000,6450,6450,6450,6450,0
|
|
20240328,170100,383887000,6450,6450,6450,6450,0
|
|
20240328,170000,383887000,6450,6450,6450,6450,0
|
|
20240328,165900,383887000,6450,6450,6450,6450,0
|
|
20240328,165800,383887000,6450,6450,6450,6450,0
|
|
20240328,165700,383887000,6450,6450,6450,6450,0
|
|
20240328,165600,383887000,6450,6450,6450,6450,0
|
|
20240328,165500,383887000,6450,6450,6450,6450,0
|
|
20240328,165400,383887000,6450,6450,6450,6450,0
|
|
20240328,165300,383887000,6450,6450,6450,6450,0
|
|
20240328,165200,383887000,6450,6450,6450,6450,0
|
|
20240328,165100,383887000,6450,6450,6450,6450,0
|
|
20240328,165000,383887000,6450,6450,6450,6450,0
|
|
20240328,164900,383887000,6450,6450,6450,6450,0
|
|
20240328,164800,383887000,6450,6450,6450,6450,0
|
|
20240328,164700,383887000,6450,6450,6450,6450,0
|
|
20240328,164600,383887000,6450,6450,6450,6450,0
|
|
20240328,164500,383887000,6450,6450,6450,6450,0
|
|
20240328,164400,383887000,6450,6450,6450,6450,0
|
|
20240328,164300,383887000,6450,6450,6450,6450,0
|
|
20240328,164200,383887000,6450,6450,6450,6450,0
|
|
20240328,164100,383887000,6450,6450,6450,6450,0
|
|
20240328,164000,383887000,6450,6450,6450,6450,0
|
|
20240328,163900,383887000,6450,6450,6450,6450,0
|
|
20240328,163800,383887000,6450,6450,6450,6450,0
|
|
20240328,163700,383887000,6450,6450,6450,6450,0
|
|
20240328,163600,383887000,6450,6450,6450,6450,1948
|
|
20240328,163500,383887000,6450,6450,6450,6450,0
|
|
20240328,163400,383887000,6450,6450,6450,6450,0
|
|
20240328,163300,383887000,6450,6450,6450,6450,0
|
|
20240328,163200,383887000,6450,6450,6450,6450,0
|
|
20240328,163100,383887000,6450,6450,6450,6450,0
|
|
20240328,163000,383887000,6450,6450,6450,6450,0
|
|
20240328,162900,383887000,6450,6450,6450,6450,0
|
|
20240328,162800,383887000,6450,6450,6450,6450,0
|
|
20240328,162700,383887000,6450,6450,6450,6450,0
|
|
20240328,162600,383887000,6450,6450,6450,6450,0
|
|
20240328,162500,383887000,6450,6450,6450,6450,0
|
|
20240328,162400,383887000,6450,6450,6450,6450,0
|
|
20240328,162300,383887000,6450,6450,6450,6450,0
|
|
20240328,162200,383887000,6450,6450,6450,6450,0
|
|
20240328,162100,383887000,6450,6450,6450,6450,0
|
|
20240328,162000,383887000,6450,6450,6450,6450,0
|
|
20240328,161900,383887000,6450,6450,6450,6450,0
|
|
20240328,161800,383887000,6450,6450,6450,6450,0
|
|
20240328,161700,383887000,6450,6450,6450,6450,0
|
|
20240328,161600,383887000,6450,6450,6450,6450,0
|
|
20240328,161500,383887000,6450,6450,6450,6450,0
|
|
20240328,161400,383887000,6450,6450,6450,6450,0
|
|
20240328,161300,383887000,6450,6450,6450,6450,0
|
|
20240328,161200,383887000,6450,6450,6450,6450,0
|
|
20240328,161100,383887000,6450,6450,6450,6450,0
|
|
20240328,161000,383887000,6450,6450,6450,6450,0
|
|
20240328,160900,383887000,6450,6450,6450,6450,0
|
|
20240328,160800,383887000,6450,6450,6450,6450,0
|
|
20240328,160700,383887000,6450,6450,6450,6450,0
|
|
20240328,160600,383887000,6450,6450,6450,6450,1948
|
|
20240328,160500,383887000,6450,6450,6450,6450,0
|
|
20240328,160400,383887000,6450,6450,6450,6450,0
|
|
20240328,160300,383887000,6450,6450,6450,6450,0
|
|
20240328,160200,383887000,6450,6450,6450,6450,0
|
|
20240328,160100,383887000,6450,6450,6450,6450,0
|
|
20240328,160000,383887000,6450,6450,6450,6450,0
|
|
20240328,155900,383887000,6450,6450,6450,6450,0
|
|
20240328,155800,383887000,6450,6450,6450,6450,0
|
|
20240328,155700,383887000,6450,6450,6450,6450,0
|
|
20240328,155600,383887000,6450,6450,6450,6450,0
|
|
20240328,155500,383887000,6450,6450,6450,6450,0
|
|
20240328,155400,383887000,6450,6450,6450,6450,0
|
|
20240328,155300,383887000,6450,6450,6450,6450,0
|
|
20240328,155200,383887000,6450,6450,6450,6450,0
|
|
20240328,155100,383887000,6450,6450,6450,6450,0
|
|
20240328,155000,383887000,6450,6450,6450,6450,0
|
|
20240328,154900,383887000,6450,6450,6450,6450,0
|
|
20240328,154800,383887000,6450,6450,6450,6450,0
|
|
20240328,154700,383887000,6450,6450,6450,6450,0
|
|
20240328,154600,383887000,6450,6450,6450,6450,0
|
|
20240328,154500,383887000,6450,6450,6450,6450,0
|
|
20240328,154400,383887000,6450,6450,6450,6450,0
|
|
20240328,154300,383887000,6450,6450,6450,6450,0
|
|
20240328,154200,383887000,6450,6450,6450,6450,0
|
|
20240328,154100,383887000,6450,6450,6450,6450,0
|
|
20240328,154000,383887000,6450,6450,6450,6450,0
|
|
20240328,153900,383887000,6450,6450,6450,6450,0
|
|
20240328,153800,383887000,6450,6450,6450,6450,0
|
|
20240328,153700,383887000,6450,6450,6450,6450,0
|
|
20240328,153600,383887000,6450,6450,6450,6450,1948
|
|
20240328,153500,383887000,6450,6450,6450,6450,0
|
|
20240328,153400,383887000,6450,6450,6450,6450,0
|
|
20240328,153300,383887000,6450,6450,6450,6450,0
|
|
20240328,153200,383887000,6450,6450,6450,6450,0
|
|
20240328,153100,383887000,6450,6450,6450,6450,0
|
|
20240328,153000,383887000,6450,6450,6450,6450,1948
|
|
20240328,152900,371322400,6440,6440,6440,6440,0
|
|
20240328,152800,371322400,6440,6440,6440,6440,0
|
|
20240328,152700,371322400,6440,6440,6440,6440,0
|
|
20240328,152600,371322400,6440,6440,6440,6440,0
|
|
20240328,152500,371322400,6440,6440,6440,6440,0
|
|
20240328,152400,371322400,6440,6440,6440,6440,0
|
|
20240328,152300,371322400,6440,6440,6440,6440,0
|
|
20240328,152200,371322400,6440,6440,6440,6440,0
|
|
20240328,152100,371322400,6440,6440,6440,6440,0
|
|
20240328,152000,371322400,6440,6440,6440,6440,0
|
|
20240328,151900,371322400,6440,6470,6470,6440,4041
|
|
20240328,151800,345223400,6460,6460,6470,6460,62
|
|
20240328,151700,344822580,6460,6500,6500,6460,1153
|
|
20240328,151600,337346030,6500,6500,6500,6500,304
|
|
20240328,151500,335370030,6500,6500,6500,6500,0
|
|
20240328,151400,335370030,6500,6510,6510,6500,3663
|
|
20240328,151300,311557780,6510,6510,6510,6510,255
|
|
20240328,151200,309897730,6510,6520,6520,6510,52
|
|
20240328,151100,309559200,6510,6510,6510,6510,0
|
|
20240328,151000,309559200,6510,6510,6520,6510,1527
|
|
20240328,150900,299618410,6520,6520,6520,6520,4
|
|
20240328,150800,299592330,6520,6520,6520,6520,0
|
|
20240328,150700,299592330,6520,6520,6520,6520,100
|
|
20240328,150600,298940330,6520,6520,6520,6520,97
|
|
20240328,150500,298307890,6520,6520,6520,6520,4
|
|
20240328,150400,298281810,6520,6520,6520,6520,107
|
|
20240328,150300,297584170,6520,6520,6520,6520,307
|
|
20240328,150200,295582530,6520,6520,6520,6510,265
|
|
20240328,150100,293855030,6510,6510,6510,6510,0
|
|
20240328,150000,293855030,6510,6520,6520,6510,200
|
|
20240328,145900,292552430,6530,6530,6530,6530,0
|
|
20240328,145800,292552430,6530,6530,6530,6530,10
|
|
20240328,145700,292487130,6530,6530,6530,6530,0
|
|
20240328,145600,292487130,6530,6530,6530,6530,0
|
|
20240328,145500,292487130,6530,6530,6530,6530,10
|
|
20240328,145400,292421830,6530,6530,6530,6530,0
|
|
20240328,145300,292421830,6530,6530,6530,6530,250
|
|
20240328,145200,290789330,6530,6530,6530,6530,115
|
|
20240328,145100,290038380,6530,6530,6530,6530,300
|
|
20240328,145000,288079380,6510,6510,6510,6510,27
|
|
20240328,144900,287903610,6520,6520,6520,6520,0
|
|
20240328,144800,287903610,6520,6520,6520,6520,0
|
|
20240328,144700,287903610,6520,6520,6520,6520,0
|
|
20240328,144600,287903610,6520,6520,6520,6520,0
|
|
20240328,144500,287903610,6520,6520,6520,6520,0
|
|
20240328,144400,287903610,6520,6520,6520,6520,0
|
|
20240328,144300,287903610,6520,6520,6520,6520,500
|
|
20240328,144200,284643610,6520,6520,6520,6520,110
|
|
20240328,144100,283926410,6520,6520,6520,6520,0
|
|
20240328,144000,283926410,6520,6520,6520,6520,0
|
|
20240328,143900,283926410,6520,6520,6520,6520,0
|
|
20240328,143800,283926410,6520,6520,6520,6520,0
|
|
20240328,143700,283926410,6520,6520,6520,6520,272
|
|
20240328,143600,282152970,6520,6520,6520,6520,0
|
|
20240328,143500,282152970,6520,6520,6520,6520,13
|
|
20240328,143400,282068210,6520,6520,6520,6520,16
|
|
20240328,143300,281963890,6510,6510,6510,6510,0
|
|
20240328,143200,281963890,6510,6510,6510,6510,39
|
|
20240328,143100,281710000,6510,6530,6530,6510,6673
|
|
20240328,143000,238214660,6530,6530,6530,6530,240
|
|
20240328,142900,236647460,6530,6540,6540,6530,100
|
|
20240328,142800,235994450,6530,6530,6530,6530,0
|
|
20240328,142700,235994450,6530,6540,6540,6530,236
|
|
20240328,142600,234452830,6560,6560,6560,6560,0
|
|
20240328,142500,234452830,6560,6560,6560,6560,0
|
|
20240328,142400,234452830,6560,6550,6560,6550,12
|
|
20240328,142300,234374120,6560,6560,6560,6560,0
|
|
20240328,142200,234374120,6560,6560,6560,6560,5
|
|
20240328,142100,234341320,6560,6560,6560,6560,0
|
|
20240328,142000,234341320,6560,6560,6560,6560,0
|
|
20240328,141900,234341320,6560,6560,6560,6560,0
|
|
20240328,141800,234341320,6560,6560,6560,6560,0
|
|
20240328,141700,234341320,6560,6560,6560,6560,0
|
|
20240328,141600,234341320,6560,6560,6560,6560,0
|
|
20240328,141500,234341320,6560,6560,6560,6560,50
|
|
20240328,141400,234013320,6530,6530,6530,6530,7
|
|
20240328,141300,233967610,6530,6530,6530,6530,6
|
|
20240328,141200,233928430,6530,6530,6530,6530,0
|
|
20240328,141100,233928430,6530,6550,6550,6530,1000
|
|
20240328,141000,227397300,6540,6540,6540,6540,0
|
|
20240328,140900,227397300,6540,6540,6540,6540,0
|
|
20240328,140800,227397300,6540,6540,6540,6540,0
|
|
20240328,140700,227397300,6540,6580,6580,6540,311
|
|
20240328,140600,225363320,6540,6570,6570,6540,1900
|
|
20240328,140500,212923190,6590,6590,6590,6590,3
|
|
20240328,140400,212903420,6590,6590,6590,6590,22
|
|
20240328,140300,212758440,6590,6590,6590,6590,8
|
|
20240328,140200,212705720,6570,6570,6570,6570,82
|
|
20240328,140100,212166980,6590,6590,6590,6590,1
|
|
20240328,140000,212160390,6560,6570,6570,6560,107
|
|
20240328,135900,211457960,6590,6590,6590,6590,0
|
|
20240328,135800,211457960,6590,6590,6590,6590,0
|
|
20240328,135700,211457960,6590,6590,6590,6590,0
|
|
20240328,135600,211457960,6590,6590,6590,6590,0
|
|
20240328,135500,211457960,6590,6590,6590,6590,0
|
|
20240328,135400,211457960,6590,6590,6590,6590,0
|
|
20240328,135300,211457960,6590,6590,6590,6590,0
|
|
20240328,135200,211457960,6590,6590,6590,6590,86
|
|
20240328,135100,210891220,6590,6590,6590,6590,0
|
|
20240328,135000,210891220,6590,6590,6590,6590,0
|
|
20240328,134900,210891220,6590,6590,6590,6590,0
|
|
20240328,134800,210891220,6590,6590,6590,6590,0
|
|
20240328,134700,210891220,6590,6590,6590,6590,0
|
|
20240328,134600,210891220,6590,6590,6590,6590,0
|
|
20240328,134500,210891220,6590,6590,6590,6590,206
|
|
20240328,134400,209533680,6580,6540,6580,6540,2987
|
|
20240328,134300,189920430,6540,6540,6540,6540,10
|
|
20240328,134200,189855030,6540,6540,6540,6540,0
|
|
20240328,134100,189855030,6540,6540,6540,6540,0
|
|
20240328,134000,189855030,6540,6540,6540,6540,0
|
|
20240328,133900,189855030,6540,6540,6540,6540,1
|
|
20240328,133800,189848490,6540,6540,6540,6540,0
|
|
20240328,133700,189848490,6540,6540,6540,6540,0
|
|
20240328,133600,189848490,6540,6540,6540,6530,1295
|
|
20240328,133500,181391140,6540,6540,6540,6540,1
|
|
20240328,133400,181384600,6550,6550,6550,6550,0
|
|
20240328,133300,181384600,6550,6550,6550,6550,51
|
|
20240328,133200,181050550,6560,6560,6560,6560,0
|
|
20240328,133100,181050550,6560,6560,6560,6560,0
|
|
20240328,133000,181050550,6560,6560,6560,6560,1
|
|
20240328,132900,181043990,6530,6530,6530,6530,0
|
|
20240328,132800,181043990,6530,6530,6530,6530,0
|
|
20240328,132700,181043990,6530,6530,6530,6530,0
|
|
20240328,132600,181043990,6530,6530,6530,6530,0
|
|
20240328,132500,181043990,6530,6530,6530,6530,0
|
|
20240328,132400,181043990,6530,6540,6540,6530,10
|
|
20240328,132300,180978650,6560,6560,6560,6560,0
|
|
20240328,132200,180978650,6560,6560,6560,6560,0
|
|
20240328,132100,180978650,6560,6560,6560,6560,10
|
|
20240328,132000,180913050,6560,6560,6560,6560,0
|
|
20240328,131900,180913050,6560,6560,6560,6560,0
|
|
20240328,131800,180913050,6560,6560,6560,6560,0
|
|
20240328,131700,180913050,6560,6560,6560,6560,863
|
|
20240328,131600,175251770,6560,6560,6560,6560,0
|
|
20240328,131500,175251770,6560,6560,6560,6560,0
|
|
20240328,131400,175251770,6560,6560,6560,6560,0
|
|
20240328,131300,175251770,6560,6550,6560,6550,383
|
|
20240328,131200,172741980,6560,6520,6560,6520,12
|
|
20240328,131100,172663600,6530,6530,6530,6530,90
|
|
20240328,131000,172075900,6530,6530,6530,6530,0
|
|
20240328,130900,172075900,6530,6530,6530,6530,179
|
|
20240328,130800,170907030,6530,6530,6530,6530,0
|
|
20240328,130700,170907030,6530,6530,6530,6530,0
|
|
20240328,130600,170907030,6530,6530,6530,6530,0
|
|
20240328,130500,170907030,6530,6530,6530,6530,1609
|
|
20240328,130400,160400260,6530,6530,6530,6530,100
|
|
20240328,130300,159747260,6530,6550,6550,6530,94
|
|
20240328,130200,159132360,6550,6550,6550,6550,256
|
|
20240328,130100,157455560,6550,6550,6550,6550,0
|
|
20240328,130000,157455560,6550,6550,6550,6550,2
|
|
20240328,125900,157442460,6550,6550,6550,6550,0
|
|
20240328,125800,157442460,6550,6550,6550,6550,1
|
|
20240328,125700,157435910,6550,6550,6550,6550,0
|
|
20240328,125600,157435910,6550,6550,6550,6550,1
|
|
20240328,125500,157429360,6550,6550,6550,6550,0
|
|
20240328,125400,157429360,6550,6550,6550,6550,1
|
|
20240328,125300,157422810,6530,6530,6530,6530,0
|
|
20240328,125200,157422810,6530,6540,6540,6530,1000
|
|
20240328,125100,150891900,6550,6550,6550,6550,0
|
|
20240328,125000,150891900,6550,6550,6550,6550,4
|
|
20240328,124900,150865700,6530,6530,6530,6530,0
|
|
20240328,124800,150865700,6530,6530,6530,6530,0
|
|
20240328,124700,150865700,6530,6530,6530,6530,0
|
|
20240328,124600,150865700,6530,6550,6550,6530,161
|
|
20240328,124500,149813680,6540,6540,6540,6540,0
|
|
20240328,124400,149813680,6540,6540,6540,6540,130
|
|
20240328,124300,148963480,6540,6540,6540,6540,28
|
|
20240328,124200,148780360,6540,6540,6540,6540,1651
|
|
20240328,124100,137982820,6550,6550,6550,6550,54
|
|
20240328,124000,137629120,6550,6550,6550,6550,161
|
|
20240328,123900,136574570,6550,6550,6550,6550,155
|
|
20240328,123800,135559320,6550,6550,6550,6550,0
|
|
20240328,123700,135559320,6550,6550,6550,6550,0
|
|
20240328,123600,135559320,6550,6560,6560,6550,220
|
|
20240328,123500,134118120,6560,6560,6560,6560,0
|
|
20240328,123400,134118120,6560,6560,6560,6560,0
|
|
20240328,123300,134118120,6560,6560,6560,6560,0
|
|
20240328,123200,134118120,6560,6560,6560,6560,0
|
|
20240328,123100,134118120,6560,6560,6560,6560,0
|
|
20240328,123000,134118120,6560,6560,6560,6560,28
|
|
20240328,122900,133934440,6550,6550,6550,6550,0
|
|
20240328,122800,133934440,6550,6550,6550,6550,10
|
|
20240328,122700,133868940,6550,6550,6550,6550,66
|
|
20240328,122600,133436640,6550,6550,6550,6550,57
|
|
20240328,122500,133063290,6550,6550,6550,6550,78
|
|
20240328,122400,132552390,6550,6550,6550,6550,0
|
|
20240328,122300,132552390,6550,6550,6550,6550,0
|
|
20240328,122200,132552390,6550,6550,6550,6550,974
|
|
20240328,122100,126172690,6550,6550,6550,6550,330
|
|
20240328,122000,124011190,6560,6560,6560,6560,341
|
|
20240328,121900,121774230,6570,6570,6570,6570,0
|
|
20240328,121800,121774230,6570,6570,6570,6570,105
|
|
20240328,121700,121084380,6580,6580,6580,6580,3
|
|
20240328,121600,121064640,6560,6560,6560,6560,0
|
|
20240328,121500,121064640,6560,6560,6560,6560,0
|
|
20240328,121400,121064640,6560,6560,6560,6560,0
|
|
20240328,121300,121064640,6560,6560,6560,6560,0
|
|
20240328,121200,121064640,6560,6560,6560,6560,0
|
|
20240328,121100,121064640,6560,6560,6560,6560,224
|
|
20240328,121000,119595200,6580,6580,6580,6580,0
|
|
20240328,120900,119595200,6580,6580,6580,6580,18
|
|
20240328,120800,119476760,6580,6580,6580,6580,0
|
|
20240328,120700,119476760,6580,6580,6580,6580,0
|
|
20240328,120600,119476760,6580,6580,6580,6580,0
|
|
20240328,120500,119476760,6580,6580,6580,6580,10
|
|
20240328,120400,119410960,6580,6580,6580,6580,0
|
|
20240328,120300,119410960,6580,6580,6580,6580,0
|
|
20240328,120200,119410960,6580,6580,6580,6580,0
|
|
20240328,120100,119410960,6580,6580,6580,6580,1
|
|
20240328,120000,119404380,6560,6560,6560,6560,0
|
|
20240328,115900,119404380,6560,6560,6560,6560,286
|
|
20240328,115800,117528220,6570,6570,6570,6560,49
|
|
20240328,115700,117206300,6590,6590,6590,6590,0
|
|
20240328,115600,117206300,6590,6590,6590,6590,0
|
|
20240328,115500,117206300,6590,6590,6590,6590,0
|
|
20240328,115400,117206300,6590,6590,6590,6590,0
|
|
20240328,115300,117206300,6590,6590,6590,6590,0
|
|
20240328,115200,117206300,6590,6590,6590,6590,110
|
|
20240328,115100,116481400,6570,6570,6570,6570,0
|
|
20240328,115000,116481400,6570,6570,6570,6570,0
|
|
20240328,114900,116481400,6570,6570,6570,6570,3
|
|
20240328,114800,116461690,6560,6560,6560,6560,490
|
|
20240328,114700,113247290,6560,6560,6560,6560,40
|
|
20240328,114600,112984890,6570,6570,6570,6570,182
|
|
20240328,114500,111789150,6560,6560,6560,6560,0
|
|
20240328,114400,111789150,6560,6570,6570,6560,60
|
|
20240328,114300,111395540,6570,6580,6580,6570,125
|
|
20240328,114200,110574180,6590,6590,6590,6590,3
|
|
20240328,114100,110554410,6580,6580,6580,6580,101
|
|
20240328,114000,109889830,6590,6590,6590,6590,0
|
|
20240328,113900,109889830,6590,6590,6590,6590,10
|
|
20240328,113800,109823930,6590,6590,6590,6590,0
|
|
20240328,113700,109823930,6590,6590,6590,6590,0
|
|
20240328,113600,109823930,6590,6590,6590,6590,0
|
|
20240328,113500,109823930,6590,6590,6590,6590,0
|
|
20240328,113400,109823930,6590,6590,6590,6590,0
|
|
20240328,113300,109823930,6590,6590,6590,6590,1
|
|
20240328,113200,109817340,6550,6550,6550,6550,0
|
|
20240328,113100,109817340,6550,6550,6550,6550,0
|
|
20240328,113000,109817340,6550,6550,6550,6550,0
|
|
20240328,112900,109817340,6550,6550,6550,6550,0
|
|
20240328,112800,109817340,6550,6560,6560,6550,200
|
|
20240328,112700,108506060,6590,6590,6590,6590,0
|
|
20240328,112600,108506060,6590,6590,6590,6590,2
|
|
20240328,112500,108492880,6590,6590,6590,6590,0
|
|
20240328,112400,108492880,6590,6590,6590,6590,2
|
|
20240328,112300,108479700,6590,6590,6590,6590,0
|
|
20240328,112200,108479700,6590,6590,6590,6590,0
|
|
20240328,112100,108479700,6590,6590,6590,6590,0
|
|
20240328,112000,108479700,6590,6590,6590,6590,2
|
|
20240328,111900,108466520,6590,6590,6590,6590,0
|
|
20240328,111800,108466520,6590,6590,6590,6590,0
|
|
20240328,111700,108466520,6590,6590,6590,6590,0
|
|
20240328,111600,108466520,6590,6590,6590,6590,1
|
|
20240328,111500,108459930,6550,6550,6550,6550,0
|
|
20240328,111400,108459930,6550,6560,6560,6550,1452
|
|
20240328,111300,98947220,6560,6560,6560,6560,0
|
|
20240328,111200,98947220,6560,6560,6560,6560,0
|
|
20240328,111100,98947220,6560,6560,6560,6560,0
|
|
20240328,111000,98947220,6560,6570,6570,6560,100
|
|
20240328,110900,98291210,6550,6550,6550,6550,0
|
|
20240328,110800,98291210,6550,6550,6550,6550,0
|
|
20240328,110700,98291210,6550,6570,6570,6550,1000
|
|
20240328,110600,91725810,6590,6590,6590,6590,0
|
|
20240328,110500,91725810,6590,6590,6590,6590,0
|
|
20240328,110400,91725810,6590,6590,6590,6590,0
|
|
20240328,110300,91725810,6590,6590,6590,6590,8
|
|
20240328,110200,91673090,6590,6590,6590,6590,4
|
|
20240328,110100,91646730,6590,6590,6590,6590,0
|
|
20240328,110000,91646730,6590,6590,6590,6590,1
|
|
20240328,105900,91640140,6580,6580,6580,6580,91
|
|
20240328,105800,91041360,6580,6580,6580,6580,2
|
|
20240328,105700,91028200,6580,6580,6580,6580,0
|
|
20240328,105600,91028200,6580,6580,6580,6580,100
|
|
20240328,105500,90370200,6570,6570,6570,6570,400
|
|
20240328,105400,87742200,6570,6570,6570,6570,0
|
|
20240328,105300,87742200,6570,6570,6570,6570,0
|
|
20240328,105200,87742200,6570,6570,6570,6570,246
|
|
20240328,105100,86125980,6580,6580,6580,6580,119
|
|
20240328,105000,85342960,6580,6580,6580,6580,210
|
|
20240328,104900,83961160,6600,6600,6600,6600,0
|
|
20240328,104800,83961160,6600,6600,6600,6600,0
|
|
20240328,104700,83961160,6600,6600,6600,6600,1
|
|
20240328,104600,83954560,6600,6580,6600,6580,20
|
|
20240328,104500,83822940,6580,6580,6580,6580,36
|
|
20240328,104400,83586060,6580,6580,6580,6580,0
|
|
20240328,104300,83586060,6580,6580,6580,6580,0
|
|
20240328,104200,83586060,6580,6580,6580,6580,58
|
|
20240328,104100,83204420,6580,6580,6580,6580,0
|
|
20240328,104000,83204420,6580,6580,6580,6580,7
|
|
20240328,103900,83158360,6580,6580,6580,6580,670
|
|
20240328,103800,78749760,6600,6600,6600,6580,41
|
|
20240328,103700,78479760,6600,6600,6600,6600,0
|
|
20240328,103600,78479760,6600,6600,6600,6600,0
|
|
20240328,103500,78479760,6600,6590,6600,6590,156
|
|
20240328,103400,77451520,6590,6590,6590,6590,0
|
|
20240328,103300,77451520,6590,6590,6590,6590,85
|
|
20240328,103200,76891370,6590,6590,6590,6590,0
|
|
20240328,103100,76891370,6590,6590,6590,6590,0
|
|
20240328,103000,76891370,6590,6590,6590,6590,10
|
|
20240328,102900,76825470,6590,6590,6590,6590,0
|
|
20240328,102800,76825470,6590,6590,6590,6590,2
|
|
20240328,102700,76812290,6590,6590,6590,6590,18
|
|
20240328,102600,76693670,6590,6590,6590,6590,0
|
|
20240328,102500,76693670,6590,6590,6590,6590,141
|
|
20240328,102400,75764480,6600,6600,6600,6600,0
|
|
20240328,102300,75764480,6600,6600,6600,6600,0
|
|
20240328,102200,75764480,6600,6600,6600,6600,0
|
|
20240328,102100,75764480,6600,6600,6600,6600,80
|
|
20240328,102000,75236480,6600,6590,6600,6590,103
|
|
20240328,101900,74557700,6600,6600,6600,6600,0
|
|
20240328,101800,74557700,6600,6600,6600,6600,0
|
|
20240328,101700,74557700,6600,6600,6600,6600,637
|
|
20240328,101600,70353500,6600,6600,6600,6600,283
|
|
20240328,101500,68485700,6600,6600,6600,6600,0
|
|
20240328,101400,68485700,6600,6600,6600,6600,0
|
|
20240328,101300,68485700,6600,6600,6600,6600,0
|
|
20240328,101200,68485700,6600,6600,6600,6600,0
|
|
20240328,101100,68485700,6600,6600,6600,6600,2
|
|
20240328,101000,68472500,6600,6600,6600,6600,0
|
|
20240328,100900,68472500,6600,6600,6600,6600,1
|
|
20240328,100800,68465900,6580,6580,6580,6580,70
|
|
20240328,100700,68005300,6550,6580,6580,6550,700
|
|
20240328,100600,63408410,6580,6580,6580,6580,0
|
|
20240328,100500,63408410,6580,6580,6600,6580,490
|
|
20240328,100400,60184190,6580,6580,6580,6580,62
|
|
20240328,100300,59776230,6590,6590,6590,6590,39
|
|
20240328,100200,59519220,6590,6590,6590,6590,7
|
|
20240328,100100,59473090,6590,6590,6590,6590,157
|
|
20240328,100000,58438460,6600,6600,6600,6600,0
|
|
20240328,095900,58438460,6600,6600,6600,6600,0
|
|
20240328,095800,58438460,6600,6600,6600,6600,0
|
|
20240328,095700,58438460,6600,6610,6610,6600,119
|
|
20240328,095600,57652050,6610,6610,6610,6610,247
|
|
20240328,095500,56019380,6610,6610,6610,6610,8
|
|
20240328,095400,55966500,6610,6610,6610,6610,0
|
|
20240328,095300,55966500,6610,6610,6610,6610,0
|
|
20240328,095200,55966500,6610,6610,6610,6610,0
|
|
20240328,095100,55966500,6610,6610,6610,6610,161
|
|
20240328,095000,54902290,6580,6580,6580,6580,0
|
|
20240328,094900,54902290,6580,6590,6590,6580,800
|
|
20240328,094800,49636140,6600,6600,6600,6600,8
|
|
20240328,094700,49583340,6610,6610,6610,6610,0
|
|
20240328,094600,49583340,6610,6610,6610,6610,10
|
|
20240328,094500,49517240,6610,6610,6610,6610,0
|
|
20240328,094400,49517240,6610,6610,6610,6610,1
|
|
20240328,094300,49510630,6580,6580,6580,6580,0
|
|
20240328,094200,49510630,6580,6580,6580,6580,300
|
|
20240328,094100,47536630,6590,6590,6590,6590,0
|
|
20240328,094000,47536630,6590,6610,6610,6590,1301
|
|
20240328,093900,38963020,6590,6590,6590,6590,22
|
|
20240328,093800,38818040,6590,6600,6600,6590,85
|
|
20240328,093700,38257050,6610,6610,6610,6610,3
|
|
20240328,093600,38237220,6610,6610,6610,6610,7
|
|
20240328,093500,38190950,6610,6620,6620,6610,86
|
|
20240328,093400,37622480,6610,6610,6610,6610,0
|
|
20240328,093300,37622480,6610,6610,6610,6610,1
|
|
20240328,093200,37615870,6580,6580,6580,6580,0
|
|
20240328,093100,37615870,6580,6620,6620,6580,2005
|
|
20240328,093000,24381910,6620,6620,6620,6620,0
|
|
20240328,092900,24381910,6620,6640,6640,6620,242
|
|
20240328,092800,22777760,6660,6660,6660,6660,0
|
|
20240328,092700,22777760,6660,6660,6660,6660,0
|
|
20240328,092600,22777760,6660,6660,6660,6660,0
|
|
20240328,092500,22777760,6660,6660,6660,6660,4
|
|
20240328,092400,22751120,6650,6650,6650,6650,5
|
|
20240328,092300,22717870,6650,6650,6650,6650,12
|
|
20240328,092200,22638070,6650,6650,6650,6650,6
|
|
20240328,092100,22598170,6650,6650,6650,6650,1
|
|
20240328,092000,22591520,6650,6650,6660,6650,171
|
|
20240328,091900,21454360,6650,6650,6650,6650,0
|
|
20240328,091800,21454360,6650,6650,6650,6650,0
|
|
20240328,091700,21454360,6650,6660,6660,6650,11
|
|
20240328,091600,21381200,6660,6670,6670,6660,2
|
|
20240328,091500,21367870,6660,6660,6660,6660,41
|
|
20240328,091400,21094810,6670,6670,6670,6670,0
|
|
20240328,091300,21094810,6670,6650,6670,6650,60
|
|
20240328,091200,20695790,6670,6670,6670,6670,0
|
|
20240328,091100,20695790,6670,6650,6670,6640,210
|
|
20240328,091000,19300500,6670,6650,6670,6650,30
|
|
20240328,090900,19100980,6650,6650,6650,6650,5
|
|
20240328,090800,19067730,6650,6670,6670,6650,901
|
|
20240328,090700,13074060,6680,6680,6680,6680,1
|
|
20240328,090600,13067380,6680,6680,6680,6680,50
|
|
20240328,090500,12733380,6680,6680,6680,6680,1
|
|
20240328,090400,12726700,6650,6650,6650,6650,0
|
|
20240328,090300,12726700,6650,6670,6670,6650,1000
|
|
20240328,090200,6064700,6700,6680,6700,6670,568
|
|
20240328,090100,2274180,6690,6690,6690,6690,192
|
|
20240328,090000,989700,6790,6680,6790,6680,148
|