704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,204100,97795030,7750,7750,7750,7750,363
|
|
20240328,204000,97795030,7750,7750,7750,7750,0
|
|
20240328,203900,97795030,7750,7750,7750,7750,0
|
|
20240328,203800,97795030,7750,7750,7750,7750,0
|
|
20240328,203700,97795030,7750,7750,7750,7750,0
|
|
20240328,203600,97795030,7750,7750,7750,7750,0
|
|
20240328,203500,97795030,7750,7750,7750,7750,0
|
|
20240328,203400,97795030,7750,7750,7750,7750,0
|
|
20240328,203300,97795030,7750,7750,7750,7750,0
|
|
20240328,203200,97795030,7750,7750,7750,7750,0
|
|
20240328,203100,97795030,7750,7750,7750,7750,0
|
|
20240328,203000,97795030,7750,7750,7750,7750,0
|
|
20240328,202900,97795030,7750,7750,7750,7750,0
|
|
20240328,202800,97795030,7750,7750,7750,7750,0
|
|
20240328,202700,97795030,7750,7750,7750,7750,0
|
|
20240328,202600,97795030,7750,7750,7750,7750,0
|
|
20240328,202500,97795030,7750,7750,7750,7750,0
|
|
20240328,202400,97795030,7750,7750,7750,7750,0
|
|
20240328,202300,97795030,7750,7750,7750,7750,0
|
|
20240328,202200,97795030,7750,7750,7750,7750,0
|
|
20240328,202100,97795030,7750,7750,7750,7750,0
|
|
20240328,202000,97795030,7750,7750,7750,7750,0
|
|
20240328,201900,97795030,7750,7750,7750,7750,0
|
|
20240328,201800,97795030,7750,7750,7750,7750,0
|
|
20240328,201700,97795030,7750,7750,7750,7750,0
|
|
20240328,201600,97795030,7750,7750,7750,7750,0
|
|
20240328,201500,97795030,7750,7750,7750,7750,0
|
|
20240328,201400,97795030,7750,7750,7750,7750,0
|
|
20240328,201300,97795030,7750,7750,7750,7750,0
|
|
20240328,201200,97795030,7750,7750,7750,7750,0
|
|
20240328,201100,97795030,7750,7750,7750,7750,363
|
|
20240328,201000,97795030,7750,7750,7750,7750,0
|
|
20240328,200900,97795030,7750,7750,7750,7750,0
|
|
20240328,200800,97795030,7750,7750,7750,7750,0
|
|
20240328,200700,97795030,7750,7750,7750,7750,0
|
|
20240328,200600,97795030,7750,7750,7750,7750,0
|
|
20240328,200500,97795030,7750,7750,7750,7750,0
|
|
20240328,200400,97795030,7750,7750,7750,7750,0
|
|
20240328,200300,97795030,7750,7750,7750,7750,0
|
|
20240328,200200,97795030,7750,7750,7750,7750,0
|
|
20240328,200100,97795030,7750,7750,7750,7750,0
|
|
20240328,200000,97795030,7750,7750,7750,7750,0
|
|
20240328,195900,97795030,7750,7750,7750,7750,0
|
|
20240328,195800,97795030,7750,7750,7750,7750,0
|
|
20240328,195700,97795030,7750,7750,7750,7750,0
|
|
20240328,195600,97795030,7750,7750,7750,7750,0
|
|
20240328,195500,97795030,7750,7750,7750,7750,0
|
|
20240328,195400,97795030,7750,7750,7750,7750,0
|
|
20240328,195300,97795030,7750,7750,7750,7750,0
|
|
20240328,195200,97795030,7750,7750,7750,7750,0
|
|
20240328,195100,97795030,7750,7750,7750,7750,0
|
|
20240328,195000,97795030,7750,7750,7750,7750,0
|
|
20240328,194900,97795030,7750,7750,7750,7750,0
|
|
20240328,194800,97795030,7750,7750,7750,7750,0
|
|
20240328,194700,97795030,7750,7750,7750,7750,0
|
|
20240328,194600,97795030,7750,7750,7750,7750,0
|
|
20240328,194500,97795030,7750,7750,7750,7750,0
|
|
20240328,194400,97795030,7750,7750,7750,7750,0
|
|
20240328,194300,97795030,7750,7750,7750,7750,0
|
|
20240328,194200,97795030,7750,7750,7750,7750,0
|
|
20240328,194100,97795030,7750,7750,7750,7750,363
|
|
20240328,194000,97795030,7750,7750,7750,7750,0
|
|
20240328,193900,97795030,7750,7750,7750,7750,0
|
|
20240328,193800,97795030,7750,7750,7750,7750,0
|
|
20240328,193700,97795030,7750,7750,7750,7750,0
|
|
20240328,193600,97795030,7750,7750,7750,7750,0
|
|
20240328,193500,97795030,7750,7750,7750,7750,0
|
|
20240328,193400,97795030,7750,7750,7750,7750,0
|
|
20240328,193300,97795030,7750,7750,7750,7750,0
|
|
20240328,193200,97795030,7750,7750,7750,7750,0
|
|
20240328,193100,97795030,7750,7750,7750,7750,0
|
|
20240328,193000,97795030,7750,7750,7750,7750,0
|
|
20240328,192900,97795030,7750,7750,7750,7750,0
|
|
20240328,192800,97795030,7750,7750,7750,7750,0
|
|
20240328,192700,97795030,7750,7750,7750,7750,0
|
|
20240328,192600,97795030,7750,7750,7750,7750,0
|
|
20240328,192500,97795030,7750,7750,7750,7750,0
|
|
20240328,192400,97795030,7750,7750,7750,7750,0
|
|
20240328,192300,97795030,7750,7750,7750,7750,0
|
|
20240328,192200,97795030,7750,7750,7750,7750,0
|
|
20240328,192100,97795030,7750,7750,7750,7750,0
|
|
20240328,192000,97795030,7750,7750,7750,7750,0
|
|
20240328,191900,97795030,7750,7750,7750,7750,0
|
|
20240328,191800,97795030,7750,7750,7750,7750,0
|
|
20240328,191700,97795030,7750,7750,7750,7750,0
|
|
20240328,191600,97795030,7750,7750,7750,7750,0
|
|
20240328,191500,97795030,7750,7750,7750,7750,0
|
|
20240328,191400,97795030,7750,7750,7750,7750,0
|
|
20240328,191300,97795030,7750,7750,7750,7750,0
|
|
20240328,191200,97795030,7750,7750,7750,7750,0
|
|
20240328,191100,97795030,7750,7750,7750,7750,363
|
|
20240328,191000,97795030,7750,7750,7750,7750,0
|
|
20240328,190900,97795030,7750,7750,7750,7750,0
|
|
20240328,190800,97795030,7750,7750,7750,7750,0
|
|
20240328,190700,97795030,7750,7750,7750,7750,0
|
|
20240328,190600,97795030,7750,7750,7750,7750,0
|
|
20240328,190500,97795030,7750,7750,7750,7750,0
|
|
20240328,190400,97795030,7750,7750,7750,7750,0
|
|
20240328,190300,97795030,7750,7750,7750,7750,0
|
|
20240328,190200,97795030,7750,7750,7750,7750,0
|
|
20240328,190100,97795030,7750,7750,7750,7750,0
|
|
20240328,190000,97795030,7750,7750,7750,7750,0
|
|
20240328,185900,97795030,7750,7750,7750,7750,0
|
|
20240328,185800,97795030,7750,7750,7750,7750,0
|
|
20240328,185700,97795030,7750,7750,7750,7750,0
|
|
20240328,185600,97795030,7750,7750,7750,7750,0
|
|
20240328,185500,97795030,7750,7750,7750,7750,0
|
|
20240328,185400,97795030,7750,7750,7750,7750,0
|
|
20240328,185300,97795030,7750,7750,7750,7750,0
|
|
20240328,185200,97795030,7750,7750,7750,7750,0
|
|
20240328,185100,97795030,7750,7750,7750,7750,0
|
|
20240328,185000,97795030,7750,7750,7750,7750,0
|
|
20240328,184900,97795030,7750,7750,7750,7750,0
|
|
20240328,184800,97795030,7750,7750,7750,7750,0
|
|
20240328,184700,97795030,7750,7750,7750,7750,0
|
|
20240328,184600,97795030,7750,7750,7750,7750,0
|
|
20240328,184500,97795030,7750,7750,7750,7750,0
|
|
20240328,184400,97795030,7750,7750,7750,7750,0
|
|
20240328,184300,97795030,7750,7750,7750,7750,0
|
|
20240328,184200,97795030,7750,7750,7750,7750,0
|
|
20240328,184100,97795030,7750,7750,7750,7750,363
|
|
20240328,184000,97795030,7750,7750,7750,7750,0
|
|
20240328,183900,97795030,7750,7750,7750,7750,0
|
|
20240328,183800,97795030,7750,7750,7750,7750,0
|
|
20240328,183700,97795030,7750,7750,7750,7750,0
|
|
20240328,183600,97795030,7750,7750,7750,7750,0
|
|
20240328,183500,97795030,7750,7750,7750,7750,0
|
|
20240328,183400,97795030,7750,7750,7750,7750,0
|
|
20240328,183300,97795030,7750,7750,7750,7750,0
|
|
20240328,183200,97795030,7750,7750,7750,7750,0
|
|
20240328,183100,97795030,7750,7750,7750,7750,0
|
|
20240328,183000,97795030,7750,7750,7750,7750,0
|
|
20240328,182900,97795030,7750,7750,7750,7750,0
|
|
20240328,182800,97795030,7750,7750,7750,7750,0
|
|
20240328,182700,97795030,7750,7750,7750,7750,0
|
|
20240328,182600,97795030,7750,7750,7750,7750,0
|
|
20240328,182500,97795030,7750,7750,7750,7750,0
|
|
20240328,182400,97795030,7750,7750,7750,7750,0
|
|
20240328,182300,97795030,7750,7750,7750,7750,0
|
|
20240328,182200,97795030,7750,7750,7750,7750,0
|
|
20240328,182100,97795030,7750,7750,7750,7750,0
|
|
20240328,182000,97795030,7750,7750,7750,7750,0
|
|
20240328,181900,97795030,7750,7750,7750,7750,0
|
|
20240328,181800,97795030,7750,7750,7750,7750,0
|
|
20240328,181700,97795030,7750,7750,7750,7750,0
|
|
20240328,181600,97795030,7750,7750,7750,7750,0
|
|
20240328,181500,97795030,7750,7750,7750,7750,0
|
|
20240328,181400,97795030,7750,7750,7750,7750,0
|
|
20240328,181300,97795030,7750,7750,7750,7750,0
|
|
20240328,181200,97795030,7750,7750,7750,7750,0
|
|
20240328,181100,97795030,7750,7750,7750,7750,363
|
|
20240328,181000,97795030,7750,7750,7750,7750,0
|
|
20240328,180900,97795030,7750,7750,7750,7750,0
|
|
20240328,180800,97795030,7750,7750,7750,7750,0
|
|
20240328,180700,97795030,7750,7750,7750,7750,0
|
|
20240328,180600,97795030,7750,7750,7750,7750,0
|
|
20240328,180500,97795030,7750,7750,7750,7750,0
|
|
20240328,180400,97795030,7750,7750,7750,7750,0
|
|
20240328,180300,97795030,7750,7750,7750,7750,0
|
|
20240328,180200,97795030,7750,7750,7750,7750,0
|
|
20240328,180100,97795030,7750,7750,7750,7750,0
|
|
20240328,180000,97795030,7750,7750,7750,7750,0
|
|
20240328,175900,97795030,7750,7750,7750,7750,0
|
|
20240328,175800,97795030,7750,7750,7750,7750,0
|
|
20240328,175700,97795030,7750,7750,7750,7750,0
|
|
20240328,175600,97795030,7750,7750,7750,7750,0
|
|
20240328,175500,97795030,7750,7750,7750,7750,0
|
|
20240328,175400,97795030,7750,7750,7750,7750,0
|
|
20240328,175300,97795030,7750,7750,7750,7750,0
|
|
20240328,175200,97795030,7750,7750,7750,7750,0
|
|
20240328,175100,97795030,7750,7750,7750,7750,0
|
|
20240328,175000,97795030,7750,7750,7750,7750,0
|
|
20240328,174900,97795030,7750,7750,7750,7750,0
|
|
20240328,174800,97795030,7750,7750,7750,7750,0
|
|
20240328,174700,97795030,7750,7750,7750,7750,0
|
|
20240328,174600,97795030,7750,7750,7750,7750,0
|
|
20240328,174500,97795030,7750,7750,7750,7750,0
|
|
20240328,174400,97795030,7750,7750,7750,7750,0
|
|
20240328,174300,97795030,7750,7750,7750,7750,0
|
|
20240328,174200,97795030,7750,7750,7750,7750,0
|
|
20240328,174100,97795030,7750,7750,7750,7750,363
|
|
20240328,174000,97795030,7750,7750,7750,7750,0
|
|
20240328,173900,97795030,7750,7750,7750,7750,0
|
|
20240328,173800,97795030,7750,7750,7750,7750,0
|
|
20240328,173700,97795030,7750,7750,7750,7750,0
|
|
20240328,173600,97795030,7750,7750,7750,7750,0
|
|
20240328,173500,97795030,7750,7750,7750,7750,0
|
|
20240328,173400,97795030,7750,7750,7750,7750,0
|
|
20240328,173300,97795030,7750,7750,7750,7750,0
|
|
20240328,173200,97795030,7750,7750,7750,7750,0
|
|
20240328,173100,97795030,7750,7750,7750,7750,0
|
|
20240328,173000,97795030,7750,7750,7750,7750,0
|
|
20240328,172900,97795030,7750,7750,7750,7750,0
|
|
20240328,172800,97795030,7750,7750,7750,7750,0
|
|
20240328,172700,97795030,7750,7750,7750,7750,0
|
|
20240328,172600,97795030,7750,7750,7750,7750,0
|
|
20240328,172500,97795030,7750,7750,7750,7750,0
|
|
20240328,172400,97795030,7750,7750,7750,7750,0
|
|
20240328,172300,97795030,7750,7750,7750,7750,0
|
|
20240328,172200,97795030,7750,7750,7750,7750,0
|
|
20240328,172100,97795030,7750,7750,7750,7750,0
|
|
20240328,172000,97795030,7750,7750,7750,7750,0
|
|
20240328,171900,97795030,7750,7750,7750,7750,0
|
|
20240328,171800,97795030,7750,7750,7750,7750,0
|
|
20240328,171700,97795030,7750,7750,7750,7750,0
|
|
20240328,171600,97795030,7750,7750,7750,7750,0
|
|
20240328,171500,97795030,7750,7750,7750,7750,0
|
|
20240328,171400,97795030,7750,7750,7750,7750,0
|
|
20240328,171300,97795030,7750,7750,7750,7750,0
|
|
20240328,171200,97795030,7750,7750,7750,7750,0
|
|
20240328,171100,97795030,7750,7750,7750,7750,363
|
|
20240328,171000,97795030,7750,7750,7750,7750,0
|
|
20240328,170900,97795030,7750,7750,7750,7750,0
|
|
20240328,170800,97795030,7750,7750,7750,7750,0
|
|
20240328,170700,97795030,7750,7750,7750,7750,0
|
|
20240328,170600,97795030,7750,7750,7750,7750,0
|
|
20240328,170500,97795030,7750,7750,7750,7750,0
|
|
20240328,170400,97795030,7750,7750,7750,7750,0
|
|
20240328,170300,97795030,7750,7750,7750,7750,0
|
|
20240328,170200,97795030,7750,7750,7750,7750,0
|
|
20240328,170100,97795030,7750,7750,7750,7750,0
|
|
20240328,170000,97795030,7750,7750,7750,7750,0
|
|
20240328,165900,97795030,7750,7750,7750,7750,0
|
|
20240328,165800,97795030,7750,7750,7750,7750,0
|
|
20240328,165700,97795030,7750,7750,7750,7750,0
|
|
20240328,165600,97795030,7750,7750,7750,7750,0
|
|
20240328,165500,97795030,7750,7750,7750,7750,0
|
|
20240328,165400,97795030,7750,7750,7750,7750,0
|
|
20240328,165300,97795030,7750,7750,7750,7750,0
|
|
20240328,165200,97795030,7750,7750,7750,7750,0
|
|
20240328,165100,97795030,7750,7750,7750,7750,0
|
|
20240328,165000,97795030,7750,7750,7750,7750,0
|
|
20240328,164900,97795030,7750,7750,7750,7750,0
|
|
20240328,164800,97795030,7750,7750,7750,7750,0
|
|
20240328,164700,97795030,7750,7750,7750,7750,0
|
|
20240328,164600,97795030,7750,7750,7750,7750,0
|
|
20240328,164500,97795030,7750,7750,7750,7750,0
|
|
20240328,164400,97795030,7750,7750,7750,7750,0
|
|
20240328,164300,97795030,7750,7750,7750,7750,0
|
|
20240328,164200,97795030,7750,7750,7750,7750,0
|
|
20240328,164100,97795030,7750,7750,7750,7750,363
|
|
20240328,164000,97795030,7750,7750,7750,7750,0
|
|
20240328,163900,97795030,7750,7750,7750,7750,0
|
|
20240328,163800,97795030,7750,7750,7750,7750,0
|
|
20240328,163700,97795030,7750,7750,7750,7750,0
|
|
20240328,163600,97795030,7750,7750,7750,7750,0
|
|
20240328,163500,97795030,7750,7750,7750,7750,0
|
|
20240328,163400,97795030,7750,7750,7750,7750,0
|
|
20240328,163300,97795030,7750,7750,7750,7750,0
|
|
20240328,163200,97795030,7750,7750,7750,7750,0
|
|
20240328,163100,97795030,7750,7750,7750,7750,0
|
|
20240328,163000,97795030,7750,7750,7750,7750,0
|
|
20240328,162900,97795030,7750,7750,7750,7750,0
|
|
20240328,162800,97795030,7750,7750,7750,7750,0
|
|
20240328,162700,97795030,7750,7750,7750,7750,0
|
|
20240328,162600,97795030,7750,7750,7750,7750,0
|
|
20240328,162500,97795030,7750,7750,7750,7750,0
|
|
20240328,162400,97795030,7750,7750,7750,7750,0
|
|
20240328,162300,97795030,7750,7750,7750,7750,0
|
|
20240328,162200,97795030,7750,7750,7750,7750,0
|
|
20240328,162100,97795030,7750,7750,7750,7750,0
|
|
20240328,162000,97795030,7750,7750,7750,7750,0
|
|
20240328,161900,97795030,7750,7750,7750,7750,0
|
|
20240328,161800,97795030,7750,7750,7750,7750,0
|
|
20240328,161700,97795030,7750,7750,7750,7750,0
|
|
20240328,161600,97795030,7750,7750,7750,7750,0
|
|
20240328,161500,97795030,7750,7750,7750,7750,0
|
|
20240328,161400,97795030,7750,7750,7750,7750,0
|
|
20240328,161300,97795030,7750,7750,7750,7750,0
|
|
20240328,161200,97795030,7750,7750,7750,7750,0
|
|
20240328,161100,97795030,7750,7750,7750,7750,363
|
|
20240328,161000,97795030,7750,7750,7750,7750,0
|
|
20240328,160900,97795030,7750,7750,7750,7750,0
|
|
20240328,160800,97795030,7750,7750,7750,7750,0
|
|
20240328,160700,97795030,7750,7750,7750,7750,0
|
|
20240328,160600,97795030,7750,7750,7750,7750,0
|
|
20240328,160500,97795030,7750,7750,7750,7750,0
|
|
20240328,160400,97795030,7750,7750,7750,7750,0
|
|
20240328,160300,97795030,7750,7750,7750,7750,0
|
|
20240328,160200,97795030,7750,7750,7750,7750,0
|
|
20240328,160100,97795030,7750,7750,7750,7750,0
|
|
20240328,160000,97795030,7750,7750,7750,7750,0
|
|
20240328,155900,97795030,7750,7750,7750,7750,0
|
|
20240328,155800,97795030,7750,7750,7750,7750,0
|
|
20240328,155700,97795030,7750,7750,7750,7750,0
|
|
20240328,155600,97795030,7750,7750,7750,7750,0
|
|
20240328,155500,97795030,7750,7750,7750,7750,0
|
|
20240328,155400,97795030,7750,7750,7750,7750,0
|
|
20240328,155300,97795030,7750,7750,7750,7750,0
|
|
20240328,155200,97795030,7750,7750,7750,7750,0
|
|
20240328,155100,97795030,7750,7750,7750,7750,0
|
|
20240328,155000,97795030,7750,7750,7750,7750,0
|
|
20240328,154900,97795030,7750,7750,7750,7750,0
|
|
20240328,154800,97795030,7750,7750,7750,7750,0
|
|
20240328,154700,97795030,7750,7750,7750,7750,0
|
|
20240328,154600,97795030,7750,7750,7750,7750,0
|
|
20240328,154500,97795030,7750,7750,7750,7750,0
|
|
20240328,154400,97795030,7750,7750,7750,7750,0
|
|
20240328,154300,97795030,7750,7750,7750,7750,0
|
|
20240328,154200,97795030,7750,7750,7750,7750,0
|
|
20240328,154100,97795030,7750,7750,7750,7750,363
|
|
20240328,154000,97795030,7750,7750,7750,7750,0
|
|
20240328,153900,97795030,7750,7750,7750,7750,0
|
|
20240328,153800,97795030,7750,7750,7750,7750,0
|
|
20240328,153700,97795030,7750,7750,7750,7750,0
|
|
20240328,153600,97795030,7750,7750,7750,7750,0
|
|
20240328,153500,97795030,7750,7750,7750,7750,0
|
|
20240328,153400,97795030,7750,7750,7750,7750,0
|
|
20240328,153300,97795030,7750,7750,7750,7750,0
|
|
20240328,153200,97795030,7750,7750,7750,7750,0
|
|
20240328,153100,97795030,7750,7750,7750,7750,0
|
|
20240328,153000,97795030,7750,7750,7750,7750,363
|
|
20240328,152900,94981780,7730,7730,7730,7730,0
|
|
20240328,152800,94981780,7730,7730,7730,7730,0
|
|
20240328,152700,94981780,7730,7730,7730,7730,0
|
|
20240328,152600,94981780,7730,7730,7730,7730,0
|
|
20240328,152500,94981780,7730,7730,7730,7730,0
|
|
20240328,152400,94981780,7730,7730,7730,7730,0
|
|
20240328,152300,94981780,7730,7730,7730,7730,0
|
|
20240328,152200,94981780,7730,7730,7730,7730,0
|
|
20240328,152100,94981780,7730,7730,7730,7730,0
|
|
20240328,152000,94981780,7730,7730,7730,7730,0
|
|
20240328,151900,94981780,7730,7730,7730,7730,500
|
|
20240328,151800,91116780,7700,7700,7700,7700,300
|
|
20240328,151700,88806780,7700,7700,7700,7700,0
|
|
20240328,151600,88806780,7700,7650,7700,7650,8
|
|
20240328,151500,88745530,7700,7700,7700,7700,0
|
|
20240328,151400,88745530,7700,7700,7700,7700,0
|
|
20240328,151300,88745530,7700,7700,7700,7700,1
|
|
20240328,151200,88737830,7650,7650,7650,7650,2
|
|
20240328,151100,88722530,7650,7650,7650,7650,0
|
|
20240328,151000,88722530,7650,7670,7670,7650,227
|
|
20240328,150900,86985640,7670,7680,7680,7670,60
|
|
20240328,150800,86524940,7680,7680,7680,7680,1
|
|
20240328,150700,86517260,7680,7680,7680,7680,0
|
|
20240328,150600,86517260,7680,7680,7680,7680,1
|
|
20240328,150500,86509580,7680,7680,7680,7680,31
|
|
20240328,150400,86271500,7700,7700,7700,7700,0
|
|
20240328,150300,86271500,7700,7700,7700,7700,0
|
|
20240328,150200,86271500,7700,7700,7700,7700,0
|
|
20240328,150100,86271500,7700,7700,7700,7700,0
|
|
20240328,150000,86271500,7700,7700,7700,7700,0
|
|
20240328,145900,86271500,7700,7700,7700,7700,1
|
|
20240328,145800,86263800,7680,7680,7680,7680,0
|
|
20240328,145700,86263800,7680,7690,7690,7680,50
|
|
20240328,145600,85879620,7700,7700,7700,7700,296
|
|
20240328,145500,83600420,7700,7700,7700,7700,0
|
|
20240328,145400,83600420,7700,7700,7700,7700,9
|
|
20240328,145300,83531120,7700,7700,7700,7700,0
|
|
20240328,145200,83531120,7700,7700,7700,7700,0
|
|
20240328,145100,83531120,7700,7700,7700,7700,0
|
|
20240328,145000,83531120,7700,7700,7700,7700,0
|
|
20240328,144900,83531120,7700,7700,7700,7700,0
|
|
20240328,144800,83531120,7700,7700,7700,7700,2
|
|
20240328,144700,83515720,7700,7700,7700,7700,0
|
|
20240328,144600,83515720,7700,7700,7700,7700,0
|
|
20240328,144500,83515720,7700,7700,7700,7700,0
|
|
20240328,144400,83515720,7700,7700,7700,7700,26
|
|
20240328,144300,83315520,7710,7710,7710,7710,0
|
|
20240328,144200,83315520,7710,7710,7710,7710,0
|
|
20240328,144100,83315520,7710,7710,7710,7710,0
|
|
20240328,144000,83315520,7710,7710,7710,7710,0
|
|
20240328,143900,83315520,7710,7710,7710,7710,1
|
|
20240328,143800,83307810,7710,7710,7710,7710,0
|
|
20240328,143700,83307810,7710,7710,7710,7710,1
|
|
20240328,143600,83300100,7710,7710,7710,7710,0
|
|
20240328,143500,83300100,7710,7710,7710,7710,0
|
|
20240328,143400,83300100,7710,7710,7710,7710,0
|
|
20240328,143300,83300100,7710,7710,7710,7710,0
|
|
20240328,143200,83300100,7710,7710,7710,7710,70
|
|
20240328,143100,82760400,7720,7720,7720,7720,0
|
|
20240328,143000,82760400,7720,7720,7720,7720,0
|
|
20240328,142900,82760400,7720,7720,7720,7720,1
|
|
20240328,142800,82752680,7720,7720,7720,7720,0
|
|
20240328,142700,82752680,7720,7720,7720,7720,0
|
|
20240328,142600,82752680,7720,7720,7720,7720,0
|
|
20240328,142500,82752680,7720,7720,7720,7720,0
|
|
20240328,142400,82752680,7720,7720,7720,7720,0
|
|
20240328,142300,82752680,7720,7720,7720,7720,0
|
|
20240328,142200,82752680,7720,7720,7720,7720,0
|
|
20240328,142100,82752680,7720,7720,7720,7720,0
|
|
20240328,142000,82752680,7720,7720,7720,7720,0
|
|
20240328,141900,82752680,7720,7720,7720,7720,0
|
|
20240328,141800,82752680,7720,7720,7720,7720,0
|
|
20240328,141700,82752680,7720,7720,7720,7720,0
|
|
20240328,141600,82752680,7720,7720,7720,7720,5
|
|
20240328,141500,82714080,7710,7710,7710,7710,0
|
|
20240328,141400,82714080,7710,7710,7710,7710,0
|
|
20240328,141300,82714080,7710,7710,7710,7710,0
|
|
20240328,141200,82714080,7710,7710,7710,7710,7
|
|
20240328,141100,82660110,7720,7720,7720,7720,2
|
|
20240328,141000,82644670,7720,7720,7720,7720,0
|
|
20240328,140900,82644670,7720,7720,7720,7720,0
|
|
20240328,140800,82644670,7720,7720,7720,7720,0
|
|
20240328,140700,82644670,7720,7720,7720,7720,0
|
|
20240328,140600,82644670,7720,7720,7720,7720,0
|
|
20240328,140500,82644670,7720,7720,7720,7720,0
|
|
20240328,140400,82644670,7720,7720,7720,7720,0
|
|
20240328,140300,82644670,7720,7720,7720,7720,1
|
|
20240328,140200,82636950,7720,7720,7720,7720,0
|
|
20240328,140100,82636950,7720,7720,7720,7720,0
|
|
20240328,140000,82636950,7720,7730,7730,7720,11
|
|
20240328,135900,82551930,7730,7730,7730,7730,0
|
|
20240328,135800,82551930,7730,7730,7730,7730,0
|
|
20240328,135700,82551930,7730,7730,7730,7730,7
|
|
20240328,135600,82497820,7730,7730,7730,7730,0
|
|
20240328,135500,82497820,7730,7730,7730,7730,0
|
|
20240328,135400,82497820,7730,7730,7730,7730,0
|
|
20240328,135300,82497820,7730,7730,7730,7730,5
|
|
20240328,135200,82459170,7730,7730,7730,7730,3
|
|
20240328,135100,82435980,7730,7730,7730,7730,0
|
|
20240328,135000,82435980,7730,7730,7730,7730,0
|
|
20240328,134900,82435980,7730,7730,7730,7730,0
|
|
20240328,134800,82435980,7730,7730,7730,7730,0
|
|
20240328,134700,82435980,7730,7730,7730,7730,0
|
|
20240328,134600,82435980,7730,7730,7730,7730,0
|
|
20240328,134500,82435980,7730,7730,7730,7730,1
|
|
20240328,134400,82428250,7740,7740,7740,7740,5
|
|
20240328,134300,82389550,7700,7700,7700,7700,0
|
|
20240328,134200,82389550,7700,7700,7700,7700,0
|
|
20240328,134100,82389550,7700,7700,7700,7700,0
|
|
20240328,134000,82389550,7700,7700,7700,7700,0
|
|
20240328,133900,82389550,7700,7700,7700,7700,0
|
|
20240328,133800,82389550,7700,7700,7700,7700,0
|
|
20240328,133700,82389550,7700,7700,7700,7700,0
|
|
20240328,133600,82389550,7700,7700,7700,7700,0
|
|
20240328,133500,82389550,7700,7700,7700,7700,0
|
|
20240328,133400,82389550,7700,7700,7700,7700,0
|
|
20240328,133300,82389550,7700,7700,7700,7700,0
|
|
20240328,133200,82389550,7700,7700,7700,7700,0
|
|
20240328,133100,82389550,7700,7700,7700,7700,0
|
|
20240328,133000,82389550,7700,7700,7700,7700,0
|
|
20240328,132900,82389550,7700,7700,7700,7700,0
|
|
20240328,132800,82389550,7700,7700,7700,7700,0
|
|
20240328,132700,82389550,7700,7700,7700,7700,0
|
|
20240328,132600,82389550,7700,7700,7700,7700,0
|
|
20240328,132500,82389550,7700,7700,7700,7700,0
|
|
20240328,132400,82389550,7700,7700,7700,7700,0
|
|
20240328,132300,82389550,7700,7700,7700,7700,0
|
|
20240328,132200,82389550,7700,7700,7700,7700,65
|
|
20240328,132100,81889050,7730,7730,7730,7730,6
|
|
20240328,132000,81842670,7730,7730,7730,7730,0
|
|
20240328,131900,81842670,7730,7730,7730,7730,69
|
|
20240328,131800,81309300,7740,7740,7740,7740,0
|
|
20240328,131700,81309300,7740,7740,7740,7740,0
|
|
20240328,131600,81309300,7740,7740,7740,7740,0
|
|
20240328,131500,81309300,7740,7740,7740,7740,0
|
|
20240328,131400,81309300,7740,7740,7740,7740,0
|
|
20240328,131300,81309300,7740,7740,7740,7740,30
|
|
20240328,131200,81077100,7740,7740,7740,7740,0
|
|
20240328,131100,81077100,7740,7740,7740,7740,0
|
|
20240328,131000,81077100,7740,7740,7740,7740,0
|
|
20240328,130900,81077100,7740,7740,7740,7740,1
|
|
20240328,130800,81069360,7740,7740,7740,7740,0
|
|
20240328,130700,81069360,7740,7740,7740,7740,0
|
|
20240328,130600,81069360,7740,7740,7740,7740,0
|
|
20240328,130500,81069360,7740,7740,7740,7740,0
|
|
20240328,130400,81069360,7740,7740,7740,7740,0
|
|
20240328,130300,81069360,7740,7740,7740,7740,51
|
|
20240328,130200,80674620,7740,7700,7740,7700,64
|
|
20240328,130100,80180110,7700,7700,7700,7700,390
|
|
20240328,130000,77177110,7700,7700,7700,7700,1
|
|
20240328,125900,77169410,7640,7640,7640,7640,0
|
|
20240328,125800,77169410,7640,7680,7700,7640,1569
|
|
20240328,125700,65096390,7680,7620,7680,7620,1217
|
|
20240328,125600,55819010,7630,7660,7700,7610,1257
|
|
20240328,125500,46226010,7700,7660,7700,7660,13
|
|
20240328,125400,46126350,7660,7690,7690,7660,287
|
|
20240328,125300,43925650,7700,7700,7700,7700,1
|
|
20240328,125200,43917950,7700,7700,7700,7700,0
|
|
20240328,125100,43917950,7700,7700,7700,7700,0
|
|
20240328,125000,43917950,7700,7700,7700,7700,0
|
|
20240328,124900,43917950,7700,7700,7700,7700,0
|
|
20240328,124800,43917950,7700,7730,7730,7690,3159
|
|
20240328,124700,19579810,7760,7760,7760,7760,1
|
|
20240328,124600,19572050,7730,7730,7730,7730,13
|
|
20240328,124500,19471560,7740,7740,7740,7740,0
|
|
20240328,124400,19471560,7740,7740,7740,7740,0
|
|
20240328,124300,19471560,7740,7740,7740,7740,0
|
|
20240328,124200,19471560,7740,7730,7740,7730,404
|
|
20240328,124100,16347350,7740,7750,7750,7740,116
|
|
20240328,124000,15449390,7760,7760,7760,7760,0
|
|
20240328,123900,15449390,7760,7760,7760,7760,0
|
|
20240328,123800,15449390,7760,7760,7760,7760,0
|
|
20240328,123700,15449390,7760,7760,7760,7760,0
|
|
20240328,123600,15449390,7760,7760,7760,7760,0
|
|
20240328,123500,15449390,7760,7760,7760,7760,50
|
|
20240328,123400,15061390,7770,7770,7770,7770,300
|
|
20240328,123300,12730390,7760,7760,7760,7760,0
|
|
20240328,123200,12730390,7760,7760,7760,7760,0
|
|
20240328,123100,12730390,7760,7760,7760,7760,0
|
|
20240328,123000,12730390,7760,7760,7760,7760,0
|
|
20240328,122900,12730390,7760,7760,7760,7760,0
|
|
20240328,122800,12730390,7760,7760,7760,7760,183
|
|
20240328,122700,11310310,7750,7750,7750,7750,0
|
|
20240328,122600,11310310,7750,7750,7750,7750,0
|
|
20240328,122500,11310310,7750,7750,7750,7750,50
|
|
20240328,122400,10922810,7760,7760,7760,7760,0
|
|
20240328,122300,10922810,7760,7760,7760,7760,0
|
|
20240328,122200,10922810,7760,7760,7760,7760,0
|
|
20240328,122100,10922810,7760,7760,7760,7760,0
|
|
20240328,122000,10922810,7760,7760,7760,7760,0
|
|
20240328,121900,10922810,7760,7760,7760,7760,0
|
|
20240328,121800,10922810,7760,7760,7760,7760,0
|
|
20240328,121700,10922810,7760,7760,7760,7760,50
|
|
20240328,121600,10534810,7760,7760,7760,7760,0
|
|
20240328,121500,10534810,7760,7760,7760,7760,0
|
|
20240328,121400,10534810,7760,7760,7760,7760,0
|
|
20240328,121300,10534810,7760,7760,7760,7760,0
|
|
20240328,121200,10534810,7760,7760,7760,7760,0
|
|
20240328,121100,10534810,7760,7760,7760,7760,0
|
|
20240328,121000,10534810,7760,7760,7760,7760,0
|
|
20240328,120900,10534810,7760,7760,7760,7760,0
|
|
20240328,120800,10534810,7760,7760,7760,7760,0
|
|
20240328,120700,10534810,7760,7760,7760,7760,0
|
|
20240328,120600,10534810,7760,7760,7760,7760,0
|
|
20240328,120500,10534810,7760,7760,7760,7760,0
|
|
20240328,120400,10534810,7760,7760,7760,7760,0
|
|
20240328,120300,10534810,7760,7760,7760,7760,0
|
|
20240328,120200,10534810,7760,7760,7760,7760,0
|
|
20240328,120100,10534810,7760,7760,7760,7760,12
|
|
20240328,120000,10441690,7760,7760,7760,7760,0
|
|
20240328,115900,10441690,7760,7760,7760,7760,0
|
|
20240328,115800,10441690,7760,7760,7760,7760,0
|
|
20240328,115700,10441690,7760,7760,7760,7760,0
|
|
20240328,115600,10441690,7760,7760,7760,7760,0
|
|
20240328,115500,10441690,7760,7760,7760,7760,0
|
|
20240328,115400,10441690,7760,7760,7760,7760,0
|
|
20240328,115300,10441690,7760,7760,7760,7760,0
|
|
20240328,115200,10441690,7760,7760,7760,7760,1
|
|
20240328,115100,10433930,7760,7760,7760,7760,2
|
|
20240328,115000,10418410,7760,7740,7760,7740,101
|
|
20240328,114900,9636650,7750,7760,7760,7750,156
|
|
20240328,114800,8427610,7770,7770,7770,7770,0
|
|
20240328,114700,8427610,7770,7770,7770,7770,4
|
|
20240328,114600,8396530,7790,7790,7790,7790,0
|
|
20240328,114500,8396530,7790,7790,7790,7790,0
|
|
20240328,114400,8396530,7790,7790,7790,7790,0
|
|
20240328,114300,8396530,7790,7790,7790,7790,0
|
|
20240328,114200,8396530,7790,7790,7790,7790,0
|
|
20240328,114100,8396530,7790,7790,7790,7790,0
|
|
20240328,114000,8396530,7790,7790,7790,7790,0
|
|
20240328,113900,8396530,7790,7790,7790,7790,0
|
|
20240328,113800,8396530,7790,7790,7790,7790,0
|
|
20240328,113700,8396530,7790,7790,7790,7790,0
|
|
20240328,113600,8396530,7790,7790,7790,7790,0
|
|
20240328,113500,8396530,7790,7790,7790,7790,0
|
|
20240328,113400,8396530,7790,7790,7790,7790,0
|
|
20240328,113300,8396530,7790,7790,7790,7790,0
|
|
20240328,113200,8396530,7790,7790,7790,7790,0
|
|
20240328,113100,8396530,7790,7790,7790,7790,0
|
|
20240328,113000,8396530,7790,7790,7790,7790,0
|
|
20240328,112900,8396530,7790,7790,7790,7790,0
|
|
20240328,112800,8396530,7790,7790,7790,7790,0
|
|
20240328,112700,8396530,7790,7790,7790,7790,0
|
|
20240328,112600,8396530,7790,7790,7790,7790,0
|
|
20240328,112500,8396530,7790,7790,7790,7790,1
|
|
20240328,112400,8388740,7790,7790,7790,7790,0
|
|
20240328,112300,8388740,7790,7790,7790,7790,0
|
|
20240328,112200,8388740,7790,7790,7790,7790,0
|
|
20240328,112100,8388740,7790,7790,7790,7790,0
|
|
20240328,112000,8388740,7790,7790,7790,7790,1
|
|
20240328,111900,8380950,7770,7780,7780,7770,67
|
|
20240328,111800,7860160,7790,7790,7790,7790,0
|
|
20240328,111700,7860160,7790,7790,7790,7790,0
|
|
20240328,111600,7860160,7790,7790,7790,7790,0
|
|
20240328,111500,7860160,7790,7790,7790,7790,12
|
|
20240328,111400,7766680,7790,7790,7790,7790,0
|
|
20240328,111300,7766680,7790,7790,7790,7790,0
|
|
20240328,111200,7766680,7790,7790,7790,7790,1
|
|
20240328,111100,7758890,7790,7790,7790,7790,0
|
|
20240328,111000,7758890,7790,7790,7790,7790,0
|
|
20240328,110900,7758890,7790,7790,7790,7790,0
|
|
20240328,110800,7758890,7790,7790,7790,7790,0
|
|
20240328,110700,7758890,7790,7790,7790,7790,0
|
|
20240328,110600,7758890,7790,7790,7790,7790,0
|
|
20240328,110500,7758890,7790,7790,7790,7790,0
|
|
20240328,110400,7758890,7790,7790,7790,7790,0
|
|
20240328,110300,7758890,7790,7790,7790,7790,0
|
|
20240328,110200,7758890,7790,7790,7790,7790,0
|
|
20240328,110100,7758890,7790,7790,7790,7790,0
|
|
20240328,110000,7758890,7790,7790,7790,7790,4
|
|
20240328,105900,7727730,7800,7800,7800,7800,0
|
|
20240328,105800,7727730,7800,7800,7800,7800,0
|
|
20240328,105700,7727730,7800,7800,7800,7800,0
|
|
20240328,105600,7727730,7800,7800,7800,7800,0
|
|
20240328,105500,7727730,7800,7800,7800,7800,0
|
|
20240328,105400,7727730,7800,7800,7800,7800,0
|
|
20240328,105300,7727730,7800,7800,7800,7800,0
|
|
20240328,105200,7727730,7800,7800,7800,7800,0
|
|
20240328,105100,7727730,7800,7800,7800,7800,0
|
|
20240328,105000,7727730,7800,7800,7800,7800,0
|
|
20240328,104900,7727730,7800,7720,7800,7720,167
|
|
20240328,104800,6438410,7800,7800,7800,7800,0
|
|
20240328,104700,6438410,7800,7800,7800,7800,0
|
|
20240328,104600,6438410,7800,7800,7800,7800,0
|
|
20240328,104500,6438410,7800,7800,7800,7800,0
|
|
20240328,104400,6438410,7800,7800,7800,7800,0
|
|
20240328,104300,6438410,7800,7800,7800,7800,0
|
|
20240328,104200,6438410,7800,7800,7800,7800,0
|
|
20240328,104100,6438410,7800,7800,7800,7800,0
|
|
20240328,104000,6438410,7800,7800,7800,7800,0
|
|
20240328,103900,6438410,7800,7800,7800,7800,0
|
|
20240328,103800,6438410,7800,7800,7800,7800,0
|
|
20240328,103700,6438410,7800,7800,7800,7800,2
|
|
20240328,103600,6422810,7800,7800,7800,7800,0
|
|
20240328,103500,6422810,7800,7800,7800,7800,0
|
|
20240328,103400,6422810,7800,7800,7800,7800,0
|
|
20240328,103300,6422810,7800,7800,7800,7800,0
|
|
20240328,103200,6422810,7800,7800,7800,7800,0
|
|
20240328,103100,6422810,7800,7800,7800,7800,0
|
|
20240328,103000,6422810,7800,7800,7800,7800,0
|
|
20240328,102900,6422810,7800,7800,7800,7800,0
|
|
20240328,102800,6422810,7800,7800,7800,7800,0
|
|
20240328,102700,6422810,7800,7800,7800,7800,1
|
|
20240328,102600,6415010,7750,7750,7750,7750,0
|
|
20240328,102500,6415010,7750,7750,7750,7750,0
|
|
20240328,102400,6415010,7750,7750,7750,7750,0
|
|
20240328,102300,6415010,7750,7750,7750,7750,1
|
|
20240328,102200,6407260,7750,7750,7750,7750,0
|
|
20240328,102100,6407260,7750,7780,7780,7750,37
|
|
20240328,102000,6120310,7750,7750,7750,7750,0
|
|
20240328,101900,6120310,7750,7750,7750,7750,0
|
|
20240328,101800,6120310,7750,7750,7750,7750,0
|
|
20240328,101700,6120310,7750,7750,7750,7750,0
|
|
20240328,101600,6120310,7750,7750,7750,7750,0
|
|
20240328,101500,6120310,7750,7750,7750,7750,0
|
|
20240328,101400,6120310,7750,7750,7750,7750,0
|
|
20240328,101300,6120310,7750,7750,7750,7750,0
|
|
20240328,101200,6120310,7750,7750,7750,7750,0
|
|
20240328,101100,6120310,7750,7750,7750,7750,30
|
|
20240328,101000,5887810,7800,7800,7800,7800,0
|
|
20240328,100900,5887810,7800,7800,7800,7800,0
|
|
20240328,100800,5887810,7800,7760,7800,7750,98
|
|
20240328,100700,5128040,7760,7760,7760,7760,60
|
|
20240328,100600,4662440,7790,7790,7790,7790,17
|
|
20240328,100500,4530010,7800,7800,7800,7800,0
|
|
20240328,100400,4530010,7800,7800,7800,7800,0
|
|
20240328,100300,4530010,7800,7800,7800,7800,0
|
|
20240328,100200,4530010,7800,7800,7800,7800,0
|
|
20240328,100100,4530010,7800,7800,7800,7800,0
|
|
20240328,100000,4530010,7800,7800,7800,7800,0
|
|
20240328,095900,4530010,7800,7800,7800,7800,0
|
|
20240328,095800,4530010,7800,7800,7800,7800,1
|
|
20240328,095700,4522210,7790,7790,7790,7790,0
|
|
20240328,095600,4522210,7790,7790,7790,7790,5
|
|
20240328,095500,4483260,7800,7800,7800,7800,0
|
|
20240328,095400,4483260,7800,7800,7800,7800,2
|
|
20240328,095300,4467660,7800,7800,7800,7800,1
|
|
20240328,095200,4459860,7790,7790,7790,7790,0
|
|
20240328,095100,4459860,7790,7790,7790,7790,0
|
|
20240328,095000,4459860,7790,7790,7790,7790,0
|
|
20240328,094900,4459860,7790,7790,7790,7790,10
|
|
20240328,094800,4381960,7800,7800,7800,7800,0
|
|
20240328,094700,4381960,7800,7800,7800,7800,3
|
|
20240328,094600,4358560,7800,7800,7800,7800,1
|
|
20240328,094500,4350760,7800,7800,7800,7800,0
|
|
20240328,094400,4350760,7800,7800,7800,7800,0
|
|
20240328,094300,4350760,7800,7800,7800,7800,0
|
|
20240328,094200,4350760,7800,7800,7800,7800,1
|
|
20240328,094100,4342960,7790,7800,7800,7790,57
|
|
20240328,094000,3898910,7790,7790,7790,7790,0
|
|
20240328,093900,3898910,7790,7790,7790,7790,0
|
|
20240328,093800,3898910,7790,7790,7790,7790,0
|
|
20240328,093700,3898910,7790,7790,7790,7790,0
|
|
20240328,093600,3898910,7790,7790,7790,7790,0
|
|
20240328,093500,3898910,7790,7790,7790,7790,200
|
|
20240328,093400,2340910,7790,7790,7790,7790,0
|
|
20240328,093300,2340910,7790,7790,7790,7790,0
|
|
20240328,093200,2340910,7790,7790,7790,7790,0
|
|
20240328,093100,2340910,7790,7790,7790,7790,0
|
|
20240328,093000,2340910,7790,7790,7790,7790,1
|
|
20240328,092900,2333120,7750,7750,7750,7750,0
|
|
20240328,092800,2333120,7750,7750,7750,7750,0
|
|
20240328,092700,2333120,7750,7750,7750,7750,0
|
|
20240328,092600,2333120,7750,7750,7750,7750,0
|
|
20240328,092500,2333120,7750,7760,7760,7750,82
|
|
20240328,092400,1697280,7770,7770,7770,7770,8
|
|
20240328,092300,1635120,7780,7780,7780,7780,0
|
|
20240328,092200,1635120,7780,7780,7780,7780,0
|
|
20240328,092100,1635120,7780,7780,7780,7780,10
|
|
20240328,092000,1557320,7800,7800,7800,7800,0
|
|
20240328,091900,1557320,7800,7800,7800,7800,0
|
|
20240328,091800,1557320,7800,7800,7800,7800,0
|
|
20240328,091700,1557320,7800,7800,7800,7800,0
|
|
20240328,091600,1557320,7800,7800,7800,7800,0
|
|
20240328,091500,1557320,7800,7800,7800,7800,0
|
|
20240328,091400,1557320,7800,7800,7800,7800,0
|
|
20240328,091300,1557320,7800,7800,7800,7800,0
|
|
20240328,091200,1557320,7800,7800,7800,7800,0
|
|
20240328,091100,1557320,7800,7760,7800,7760,70
|
|
20240328,091000,1014000,7800,7800,7800,7800,0
|
|
20240328,090900,1014000,7800,7800,7800,7800,0
|
|
20240328,090800,1014000,7800,7800,7800,7800,15
|
|
20240328,090700,897000,7800,7800,7800,7800,0
|
|
20240328,090600,897000,7800,7800,7800,7800,0
|
|
20240328,090500,897000,7800,7800,7800,7800,0
|
|
20240328,090400,897000,7800,7800,7800,7800,0
|
|
20240328,090300,897000,7800,7800,7800,7800,0
|
|
20240328,090200,897000,7800,7800,7800,7800,0
|
|
20240328,090100,897000,7800,7800,7800,7800,1
|
|
20240328,090000,889200,7800,7800,7800,7800,114
|