674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,201100,918767620,9950,9950,9950,9950,2110
|
|
20240328,201000,918767620,9950,9950,9950,9950,0
|
|
20240328,200900,918767620,9950,9950,9950,9950,0
|
|
20240328,200800,918767620,9950,9950,9950,9950,0
|
|
20240328,200700,918767620,9950,9950,9950,9950,0
|
|
20240328,200600,918767620,9950,9950,9950,9950,0
|
|
20240328,200500,918767620,9950,9950,9950,9950,0
|
|
20240328,200400,918767620,9950,9950,9950,9950,0
|
|
20240328,200300,918767620,9950,9950,9950,9950,0
|
|
20240328,200200,918767620,9950,9950,9950,9950,0
|
|
20240328,200100,918767620,9950,9950,9950,9950,0
|
|
20240328,200000,918767620,9950,9950,9950,9950,0
|
|
20240328,195900,918767620,9950,9950,9950,9950,0
|
|
20240328,195800,918767620,9950,9950,9950,9950,0
|
|
20240328,195700,918767620,9950,9950,9950,9950,0
|
|
20240328,195600,918767620,9950,9950,9950,9950,0
|
|
20240328,195500,918767620,9950,9950,9950,9950,0
|
|
20240328,195400,918767620,9950,9950,9950,9950,0
|
|
20240328,195300,918767620,9950,9950,9950,9950,0
|
|
20240328,195200,918767620,9950,9950,9950,9950,0
|
|
20240328,195100,918767620,9950,9950,9950,9950,0
|
|
20240328,195000,918767620,9950,9950,9950,9950,0
|
|
20240328,194900,918767620,9950,9950,9950,9950,0
|
|
20240328,194800,918767620,9950,9950,9950,9950,0
|
|
20240328,194700,918767620,9950,9950,9950,9950,0
|
|
20240328,194600,918767620,9950,9950,9950,9950,0
|
|
20240328,194500,918767620,9950,9950,9950,9950,0
|
|
20240328,194400,918767620,9950,9950,9950,9950,0
|
|
20240328,194300,918767620,9950,9950,9950,9950,0
|
|
20240328,194200,918767620,9950,9950,9950,9950,0
|
|
20240328,194100,918767620,9950,9950,9950,9950,2110
|
|
20240328,194000,918767620,9950,9950,9950,9950,0
|
|
20240328,193900,918767620,9950,9950,9950,9950,0
|
|
20240328,193800,918767620,9950,9950,9950,9950,0
|
|
20240328,193700,918767620,9950,9950,9950,9950,0
|
|
20240328,193600,918767620,9950,9950,9950,9950,0
|
|
20240328,193500,918767620,9950,9950,9950,9950,0
|
|
20240328,193400,918767620,9950,9950,9950,9950,0
|
|
20240328,193300,918767620,9950,9950,9950,9950,0
|
|
20240328,193200,918767620,9950,9950,9950,9950,0
|
|
20240328,193100,918767620,9950,9950,9950,9950,0
|
|
20240328,193000,918767620,9950,9950,9950,9950,0
|
|
20240328,192900,918767620,9950,9950,9950,9950,0
|
|
20240328,192800,918767620,9950,9950,9950,9950,0
|
|
20240328,192700,918767620,9950,9950,9950,9950,0
|
|
20240328,192600,918767620,9950,9950,9950,9950,0
|
|
20240328,192500,918767620,9950,9950,9950,9950,0
|
|
20240328,192400,918767620,9950,9950,9950,9950,0
|
|
20240328,192300,918767620,9950,9950,9950,9950,0
|
|
20240328,192200,918767620,9950,9950,9950,9950,0
|
|
20240328,192100,918767620,9950,9950,9950,9950,0
|
|
20240328,192000,918767620,9950,9950,9950,9950,0
|
|
20240328,191900,918767620,9950,9950,9950,9950,0
|
|
20240328,191800,918767620,9950,9950,9950,9950,0
|
|
20240328,191700,918767620,9950,9950,9950,9950,0
|
|
20240328,191600,918767620,9950,9950,9950,9950,0
|
|
20240328,191500,918767620,9950,9950,9950,9950,0
|
|
20240328,191400,918767620,9950,9950,9950,9950,0
|
|
20240328,191300,918767620,9950,9950,9950,9950,0
|
|
20240328,191200,918767620,9950,9950,9950,9950,0
|
|
20240328,191100,918767620,9950,9950,9950,9950,2110
|
|
20240328,191000,918767620,9950,9950,9950,9950,0
|
|
20240328,190900,918767620,9950,9950,9950,9950,0
|
|
20240328,190800,918767620,9950,9950,9950,9950,0
|
|
20240328,190700,918767620,9950,9950,9950,9950,0
|
|
20240328,190600,918767620,9950,9950,9950,9950,0
|
|
20240328,190500,918767620,9950,9950,9950,9950,0
|
|
20240328,190400,918767620,9950,9950,9950,9950,0
|
|
20240328,190300,918767620,9950,9950,9950,9950,0
|
|
20240328,190200,918767620,9950,9950,9950,9950,0
|
|
20240328,190100,918767620,9950,9950,9950,9950,0
|
|
20240328,190000,918767620,9950,9950,9950,9950,0
|
|
20240328,185900,918767620,9950,9950,9950,9950,0
|
|
20240328,185800,918767620,9950,9950,9950,9950,0
|
|
20240328,185700,918767620,9950,9950,9950,9950,0
|
|
20240328,185600,918767620,9950,9950,9950,9950,0
|
|
20240328,185500,918767620,9950,9950,9950,9950,0
|
|
20240328,185400,918767620,9950,9950,9950,9950,0
|
|
20240328,185300,918767620,9950,9950,9950,9950,0
|
|
20240328,185200,918767620,9950,9950,9950,9950,0
|
|
20240328,185100,918767620,9950,9950,9950,9950,0
|
|
20240328,185000,918767620,9950,9950,9950,9950,0
|
|
20240328,184900,918767620,9950,9950,9950,9950,0
|
|
20240328,184800,918767620,9950,9950,9950,9950,0
|
|
20240328,184700,918767620,9950,9950,9950,9950,0
|
|
20240328,184600,918767620,9950,9950,9950,9950,0
|
|
20240328,184500,918767620,9950,9950,9950,9950,0
|
|
20240328,184400,918767620,9950,9950,9950,9950,0
|
|
20240328,184300,918767620,9950,9950,9950,9950,0
|
|
20240328,184200,918767620,9950,9950,9950,9950,0
|
|
20240328,184100,918767620,9950,9950,9950,9950,2110
|
|
20240328,184000,918767620,9950,9950,9950,9950,0
|
|
20240328,183900,918767620,9950,9950,9950,9950,0
|
|
20240328,183800,918767620,9950,9950,9950,9950,0
|
|
20240328,183700,918767620,9950,9950,9950,9950,0
|
|
20240328,183600,918767620,9950,9950,9950,9950,0
|
|
20240328,183500,918767620,9950,9950,9950,9950,0
|
|
20240328,183400,918767620,9950,9950,9950,9950,0
|
|
20240328,183300,918767620,9950,9950,9950,9950,0
|
|
20240328,183200,918767620,9950,9950,9950,9950,0
|
|
20240328,183100,918767620,9950,9950,9950,9950,0
|
|
20240328,183000,918767620,9950,9950,9950,9950,0
|
|
20240328,182900,918767620,9950,9950,9950,9950,0
|
|
20240328,182800,918767620,9950,9950,9950,9950,0
|
|
20240328,182700,918767620,9950,9950,9950,9950,0
|
|
20240328,182600,918767620,9950,9950,9950,9950,0
|
|
20240328,182500,918767620,9950,9950,9950,9950,0
|
|
20240328,182400,918767620,9950,9950,9950,9950,0
|
|
20240328,182300,918767620,9950,9950,9950,9950,0
|
|
20240328,182200,918767620,9950,9950,9950,9950,0
|
|
20240328,182100,918767620,9950,9950,9950,9950,0
|
|
20240328,182000,918767620,9950,9950,9950,9950,0
|
|
20240328,181900,918767620,9950,9950,9950,9950,0
|
|
20240328,181800,918767620,9950,9950,9950,9950,0
|
|
20240328,181700,918767620,9950,9950,9950,9950,0
|
|
20240328,181600,918767620,9950,9950,9950,9950,0
|
|
20240328,181500,918767620,9950,9950,9950,9950,0
|
|
20240328,181400,918767620,9950,9950,9950,9950,0
|
|
20240328,181300,918767620,9950,9950,9950,9950,0
|
|
20240328,181200,918767620,9950,9950,9950,9950,0
|
|
20240328,181100,918767620,9950,9950,9950,9950,2110
|
|
20240328,181000,918767620,9950,9950,9950,9950,0
|
|
20240328,180900,918767620,9950,9950,9950,9950,0
|
|
20240328,180800,918767620,9950,9950,9950,9950,0
|
|
20240328,180700,918767620,9950,9950,9950,9950,0
|
|
20240328,180600,918767620,9950,9950,9950,9950,0
|
|
20240328,180500,918767620,9950,9950,9950,9950,0
|
|
20240328,180400,918767620,9950,9950,9950,9950,0
|
|
20240328,180300,918767620,9950,9950,9950,9950,0
|
|
20240328,180200,918767620,9950,9950,9950,9950,0
|
|
20240328,180100,918767620,9950,9950,9950,9950,0
|
|
20240328,180000,918767620,9950,9950,9950,9950,0
|
|
20240328,175900,918767620,9950,9950,9950,9950,0
|
|
20240328,175800,918767620,9950,9950,9950,9950,0
|
|
20240328,175700,918767620,9950,9950,9950,9950,0
|
|
20240328,175600,918767620,9950,9950,9950,9950,0
|
|
20240328,175500,918767620,9950,9950,9950,9950,0
|
|
20240328,175400,918767620,9950,9950,9950,9950,0
|
|
20240328,175300,918767620,9950,9950,9950,9950,0
|
|
20240328,175200,918767620,9950,9950,9950,9950,0
|
|
20240328,175100,918767620,9950,9950,9950,9950,0
|
|
20240328,175000,918767620,9950,9950,9950,9950,0
|
|
20240328,174900,918767620,9950,9950,9950,9950,0
|
|
20240328,174800,918767620,9950,9950,9950,9950,0
|
|
20240328,174700,918767620,9950,9950,9950,9950,0
|
|
20240328,174600,918767620,9950,9950,9950,9950,0
|
|
20240328,174500,918767620,9950,9950,9950,9950,0
|
|
20240328,174400,918767620,9950,9950,9950,9950,0
|
|
20240328,174300,918767620,9950,9950,9950,9950,0
|
|
20240328,174200,918767620,9950,9950,9950,9950,0
|
|
20240328,174100,918767620,9950,9950,9950,9950,2110
|
|
20240328,174000,918767620,9950,9950,9950,9950,0
|
|
20240328,173900,918767620,9950,9950,9950,9950,0
|
|
20240328,173800,918767620,9950,9950,9950,9950,0
|
|
20240328,173700,918767620,9950,9950,9950,9950,0
|
|
20240328,173600,918767620,9950,9950,9950,9950,0
|
|
20240328,173500,918767620,9950,9950,9950,9950,0
|
|
20240328,173400,918767620,9950,9950,9950,9950,0
|
|
20240328,173300,918767620,9950,9950,9950,9950,0
|
|
20240328,173200,918767620,9950,9950,9950,9950,0
|
|
20240328,173100,918767620,9950,9950,9950,9950,0
|
|
20240328,173000,918767620,9950,9950,9950,9950,0
|
|
20240328,172900,918767620,9950,9950,9950,9950,0
|
|
20240328,172800,918767620,9950,9950,9950,9950,0
|
|
20240328,172700,918767620,9950,9950,9950,9950,0
|
|
20240328,172600,918767620,9950,9950,9950,9950,0
|
|
20240328,172500,918767620,9950,9950,9950,9950,0
|
|
20240328,172400,918767620,9950,9950,9950,9950,0
|
|
20240328,172300,918767620,9950,9950,9950,9950,0
|
|
20240328,172200,918767620,9950,9950,9950,9950,0
|
|
20240328,172100,918767620,9950,9950,9950,9950,0
|
|
20240328,172000,918767620,9950,9950,9950,9950,0
|
|
20240328,171900,918767620,9950,9950,9950,9950,0
|
|
20240328,171800,918767620,9950,9950,9950,9950,0
|
|
20240328,171700,918767620,9950,9950,9950,9950,0
|
|
20240328,171600,918767620,9950,9950,9950,9950,0
|
|
20240328,171500,918767620,9950,9950,9950,9950,0
|
|
20240328,171400,918767620,9950,9950,9950,9950,0
|
|
20240328,171300,918767620,9950,9950,9950,9950,0
|
|
20240328,171200,918767620,9950,9950,9950,9950,0
|
|
20240328,171100,918767620,9950,9950,9950,9950,2110
|
|
20240328,171000,918767620,9950,9950,9950,9950,0
|
|
20240328,170900,918767620,9950,9950,9950,9950,0
|
|
20240328,170800,918767620,9950,9950,9950,9950,0
|
|
20240328,170700,918767620,9950,9950,9950,9950,0
|
|
20240328,170600,918767620,9950,9950,9950,9950,0
|
|
20240328,170500,918767620,9950,9950,9950,9950,0
|
|
20240328,170400,918767620,9950,9950,9950,9950,0
|
|
20240328,170300,918767620,9950,9950,9950,9950,0
|
|
20240328,170200,918767620,9950,9950,9950,9950,0
|
|
20240328,170100,918767620,9950,9950,9950,9950,0
|
|
20240328,170000,918767620,9950,9950,9950,9950,0
|
|
20240328,165900,918767620,9950,9950,9950,9950,0
|
|
20240328,165800,918767620,9950,9950,9950,9950,0
|
|
20240328,165700,918767620,9950,9950,9950,9950,0
|
|
20240328,165600,918767620,9950,9950,9950,9950,0
|
|
20240328,165500,918767620,9950,9950,9950,9950,0
|
|
20240328,165400,918767620,9950,9950,9950,9950,0
|
|
20240328,165300,918767620,9950,9950,9950,9950,0
|
|
20240328,165200,918767620,9950,9950,9950,9950,0
|
|
20240328,165100,918767620,9950,9950,9950,9950,0
|
|
20240328,165000,918767620,9950,9950,9950,9950,0
|
|
20240328,164900,918767620,9950,9950,9950,9950,0
|
|
20240328,164800,918767620,9950,9950,9950,9950,0
|
|
20240328,164700,918767620,9950,9950,9950,9950,0
|
|
20240328,164600,918767620,9950,9950,9950,9950,0
|
|
20240328,164500,918767620,9950,9950,9950,9950,0
|
|
20240328,164400,918767620,9950,9950,9950,9950,0
|
|
20240328,164300,918767620,9950,9950,9950,9950,0
|
|
20240328,164200,918767620,9950,9950,9950,9950,0
|
|
20240328,164100,918767620,9950,9950,9950,9950,2110
|
|
20240328,164000,918767620,9950,9950,9950,9950,0
|
|
20240328,163900,918767620,9950,9950,9950,9950,0
|
|
20240328,163800,918767620,9950,9950,9950,9950,0
|
|
20240328,163700,918767620,9950,9950,9950,9950,0
|
|
20240328,163600,918767620,9950,9950,9950,9950,0
|
|
20240328,163500,918767620,9950,9950,9950,9950,0
|
|
20240328,163400,918767620,9950,9950,9950,9950,0
|
|
20240328,163300,918767620,9950,9950,9950,9950,0
|
|
20240328,163200,918767620,9950,9950,9950,9950,0
|
|
20240328,163100,918767620,9950,9950,9950,9950,0
|
|
20240328,163000,918767620,9950,9950,9950,9950,0
|
|
20240328,162900,918767620,9950,9950,9950,9950,0
|
|
20240328,162800,918767620,9950,9950,9950,9950,0
|
|
20240328,162700,918767620,9950,9950,9950,9950,0
|
|
20240328,162600,918767620,9950,9950,9950,9950,0
|
|
20240328,162500,918767620,9950,9950,9950,9950,0
|
|
20240328,162400,918767620,9950,9950,9950,9950,0
|
|
20240328,162300,918767620,9950,9950,9950,9950,0
|
|
20240328,162200,918767620,9950,9950,9950,9950,0
|
|
20240328,162100,918767620,9950,9950,9950,9950,0
|
|
20240328,162000,918767620,9950,9950,9950,9950,0
|
|
20240328,161900,918767620,9950,9950,9950,9950,0
|
|
20240328,161800,918767620,9950,9950,9950,9950,0
|
|
20240328,161700,918767620,9950,9950,9950,9950,0
|
|
20240328,161600,918767620,9950,9950,9950,9950,0
|
|
20240328,161500,918767620,9950,9950,9950,9950,0
|
|
20240328,161400,918767620,9950,9950,9950,9950,0
|
|
20240328,161300,918767620,9950,9950,9950,9950,0
|
|
20240328,161200,918767620,9950,9950,9950,9950,0
|
|
20240328,161100,918767620,9950,9950,9950,9950,2110
|
|
20240328,161000,918767620,9950,9950,9950,9950,0
|
|
20240328,160900,918767620,9950,9950,9950,9950,0
|
|
20240328,160800,918767620,9950,9950,9950,9950,0
|
|
20240328,160700,918767620,9950,9950,9950,9950,0
|
|
20240328,160600,918767620,9950,9950,9950,9950,0
|
|
20240328,160500,918767620,9950,9950,9950,9950,0
|
|
20240328,160400,918767620,9950,9950,9950,9950,0
|
|
20240328,160300,918767620,9950,9950,9950,9950,0
|
|
20240328,160200,918767620,9950,9950,9950,9950,0
|
|
20240328,160100,918767620,9950,9950,9950,9950,0
|
|
20240328,160000,918767620,9950,9950,9950,9950,0
|
|
20240328,155900,918767620,9950,9950,9950,9950,0
|
|
20240328,155800,918767620,9950,9950,9950,9950,0
|
|
20240328,155700,918767620,9950,9950,9950,9950,0
|
|
20240328,155600,918767620,9950,9950,9950,9950,0
|
|
20240328,155500,918767620,9950,9950,9950,9950,0
|
|
20240328,155400,918767620,9950,9950,9950,9950,0
|
|
20240328,155300,918767620,9950,9950,9950,9950,0
|
|
20240328,155200,918767620,9950,9950,9950,9950,0
|
|
20240328,155100,918767620,9950,9950,9950,9950,0
|
|
20240328,155000,918767620,9950,9950,9950,9950,0
|
|
20240328,154900,918767620,9950,9950,9950,9950,0
|
|
20240328,154800,918767620,9950,9950,9950,9950,0
|
|
20240328,154700,918767620,9950,9950,9950,9950,0
|
|
20240328,154600,918767620,9950,9950,9950,9950,0
|
|
20240328,154500,918767620,9950,9950,9950,9950,0
|
|
20240328,154400,918767620,9950,9950,9950,9950,0
|
|
20240328,154300,918767620,9950,9950,9950,9950,0
|
|
20240328,154200,918767620,9950,9950,9950,9950,0
|
|
20240328,154100,918767620,9950,9950,9950,9950,2110
|
|
20240328,154000,918767620,9950,9950,9950,9950,0
|
|
20240328,153900,918767620,9950,9950,9950,9950,0
|
|
20240328,153800,918767620,9950,9950,9950,9950,0
|
|
20240328,153700,918767620,9950,9950,9950,9950,0
|
|
20240328,153600,918767620,9950,9950,9950,9950,0
|
|
20240328,153500,918767620,9950,9950,9950,9950,0
|
|
20240328,153400,918767620,9950,9950,9950,9950,0
|
|
20240328,153300,918767620,9950,9950,9950,9950,0
|
|
20240328,153200,918767620,9950,9950,9950,9950,0
|
|
20240328,153100,918767620,9950,9950,9950,9950,0
|
|
20240328,153000,918767620,9950,9950,9950,9950,2110
|
|
20240328,152900,897773120,9950,9950,9950,9950,0
|
|
20240328,152800,897773120,9950,9950,9950,9950,0
|
|
20240328,152700,897773120,9950,9950,9950,9950,0
|
|
20240328,152600,897773120,9950,9950,9950,9950,0
|
|
20240328,152500,897773120,9950,9950,9950,9950,0
|
|
20240328,152400,897773120,9950,9950,9950,9950,0
|
|
20240328,152300,897773120,9950,9950,9950,9950,0
|
|
20240328,152200,897773120,9950,9950,9950,9950,0
|
|
20240328,152100,897773120,9950,9950,9950,9950,0
|
|
20240328,152000,897773120,9950,9950,9950,9950,0
|
|
20240328,151900,897773120,9950,9960,9970,9950,117
|
|
20240328,151800,896607950,9960,9960,9960,9950,717
|
|
20240328,151700,889466800,9960,9950,9960,9950,78
|
|
20240328,151600,888690300,9950,9960,9960,9950,219
|
|
20240328,151500,886510360,9950,9950,9960,9950,148
|
|
20240328,151400,885036760,9960,9960,9960,9960,233
|
|
20240328,151300,882716080,9950,9950,9960,9950,335
|
|
20240328,151200,879382820,9950,9950,9950,9950,0
|
|
20240328,151100,879382820,9950,9950,9950,9950,7
|
|
20240328,151000,879313170,9940,9950,9950,9940,185
|
|
20240328,150900,877472520,9940,9950,9950,9940,140
|
|
20240328,150800,876079920,9940,9940,9940,9940,270
|
|
20240328,150700,873396120,9940,9940,9940,9940,37
|
|
20240328,150600,873028340,9940,9940,9940,9940,10
|
|
20240328,150500,872928940,9940,9940,9940,9930,319
|
|
20240328,150400,869758170,9930,9920,9940,9920,83
|
|
20240328,150300,868934380,9920,9920,9920,9920,29
|
|
20240328,150200,868646700,9930,9930,9930,9930,100
|
|
20240328,150100,867653700,9920,9920,9930,9920,131
|
|
20240328,150000,866353170,9940,9920,9940,9920,26
|
|
20240328,145900,866095230,9930,9940,9940,9930,22
|
|
20240328,145800,865876750,9920,9930,9930,9920,162
|
|
20240328,145700,864268150,9930,9930,9930,9930,1
|
|
20240328,145600,864258220,9930,9920,9930,9920,5
|
|
20240328,145500,864208600,9910,9920,9920,9910,220
|
|
20240328,145400,862026590,9920,9920,9920,9920,3
|
|
20240328,145300,861996830,9910,9910,9910,9910,335
|
|
20240328,145200,858676980,9900,9910,9910,9900,90
|
|
20240328,145100,857785880,9910,9900,9910,9900,93
|
|
20240328,145000,856864520,9900,9900,9910,9900,90
|
|
20240328,144900,855973510,9900,9910,9910,9900,109
|
|
20240328,144800,854894280,9910,9900,9910,9900,88
|
|
20240328,144700,854022910,9910,9910,9910,9910,51
|
|
20240328,144600,853517500,9910,9900,9910,9900,22
|
|
20240328,144500,853299590,9910,9900,9910,9900,17
|
|
20240328,144400,853131270,9900,9900,9900,9900,15
|
|
20240328,144300,852982770,9900,9920,9920,9900,451
|
|
20240328,144200,848516520,9920,9920,9920,9920,46
|
|
20240328,144100,848060200,9910,9910,9910,9910,2
|
|
20240328,144000,848040380,9900,9900,9900,9900,0
|
|
20240328,143900,848040380,9900,9910,9910,9900,549
|
|
20240328,143800,842599970,9910,9910,9910,9910,483
|
|
20240328,143700,837813440,9920,9920,9920,9920,100
|
|
20240328,143600,836821440,9910,9910,9910,9910,108
|
|
20240328,143500,835751160,9900,9900,9920,9900,446
|
|
20240328,143400,831331630,9900,9910,9910,9900,626
|
|
20240328,143300,825128360,9910,9920,9920,9910,125
|
|
20240328,143200,823888560,9910,9890,9910,9890,335
|
|
20240328,143100,820570170,9880,9880,9890,9870,1053
|
|
20240328,143000,810165180,9880,9890,9890,9880,279
|
|
20240328,142900,807406660,9890,9890,9890,9890,1
|
|
20240328,142800,807396770,9860,9880,9890,9860,965
|
|
20240328,142700,797874680,9870,9890,9890,9870,2577
|
|
20240328,142600,772417090,9880,9900,9900,9880,59
|
|
20240328,142500,771834120,9880,9880,9890,9880,1027
|
|
20240328,142400,761682910,9880,9930,9930,9880,6389
|
|
20240328,142300,698389390,9930,9940,9940,9930,1098
|
|
20240328,142200,687480740,9930,9940,9940,9930,80
|
|
20240328,142100,686686330,9930,9930,9930,9930,0
|
|
20240328,142000,686686330,9930,9930,9930,9920,212
|
|
20240328,141900,684582020,9920,9960,9960,9920,3968
|
|
20240328,141800,645145130,9960,9960,9960,9950,546
|
|
20240328,141700,639712410,9950,9960,9960,9950,315
|
|
20240328,141600,636577660,9950,9950,9960,9950,174
|
|
20240328,141500,634846350,9950,9960,9960,9950,48
|
|
20240328,141400,634368340,9960,9970,9970,9950,750
|
|
20240328,141300,626898200,9960,9980,9980,9950,3470
|
|
20240328,141200,592319530,9980,9980,9990,9980,214
|
|
20240328,141100,590183800,9990,9980,9990,9980,5
|
|
20240328,141000,590133890,9990,9990,9990,9980,210
|
|
20240328,140900,588036080,9990,9990,9990,9980,638
|
|
20240328,140800,581668730,9990,9980,9990,9980,71
|
|
20240328,140700,580960140,9990,9990,9990,9990,0
|
|
20240328,140600,580960140,9990,9990,9990,9990,10
|
|
20240328,140500,580860240,9980,9990,9990,9980,70
|
|
20240328,140400,580161140,9990,9990,9990,9990,1
|
|
20240328,140300,580151150,9980,9980,9980,9980,5
|
|
20240328,140200,580101250,9980,9980,9980,9980,542
|
|
20240328,140100,574692090,9990,9990,9990,9990,201
|
|
20240328,140000,572684100,9980,9990,9990,9980,260
|
|
20240328,135900,570086800,9990,9990,9990,9990,1
|
|
20240328,135800,570076810,9990,9990,9990,9980,97
|
|
20240328,135700,569108730,9980,9980,9980,9980,87
|
|
20240328,135600,568240470,9980,9990,9990,9980,23
|
|
20240328,135500,568010910,9990,9990,10000,9970,1280
|
|
20240328,135400,555236280,10000,9990,10000,9980,224
|
|
20240328,135300,552998630,9980,9980,9980,9980,12
|
|
20240328,135200,552878870,9980,9990,9990,9980,41
|
|
20240328,135100,552469580,9990,9990,9990,9980,19
|
|
20240328,135000,552279930,9990,10000,10000,9980,679
|
|
20240328,134900,545500030,9990,9990,9990,9990,13
|
|
20240328,134800,545370160,10000,10000,10000,10000,1
|
|
20240328,134700,545360160,10000,10000,10000,10000,119
|
|
20240328,134600,544170160,10000,10000,10000,9990,202
|
|
20240328,134500,542150350,10000,10000,10000,10000,1
|
|
20240328,134400,542140350,10000,10000,10000,9990,509
|
|
20240328,134300,537050430,10000,10000,10000,10000,10
|
|
20240328,134200,536950430,10000,9990,10000,9990,533
|
|
20240328,134100,531625350,9990,9990,9990,9980,75
|
|
20240328,134000,530876150,9980,9990,9990,9980,274
|
|
20240328,133900,528139590,9990,9990,9990,9980,65
|
|
20240328,133800,527490310,9990,9990,9990,9980,141
|
|
20240328,133700,526082780,10000,9980,10000,9980,353
|
|
20240328,133600,522559600,10000,9990,10000,9980,1063
|
|
20240328,133500,511947040,10000,10000,10000,9990,155
|
|
20240328,133400,510397080,10000,10000,10000,9990,878
|
|
20240328,133300,501625830,9980,9990,10000,9980,480
|
|
20240328,133200,496830800,10000,10000,10000,10000,1
|
|
20240328,133100,496820800,10000,9990,10000,9990,507
|
|
20240328,133000,491752850,9990,9980,9990,9980,117
|
|
20240328,132900,490584180,9990,9980,9990,9970,734
|
|
20240328,132800,483259230,9980,9990,9990,9980,525
|
|
20240328,132700,478014610,9990,9990,9990,9990,10
|
|
20240328,132600,477914710,9980,9990,9990,9980,140
|
|
20240328,132500,476516180,9990,9990,9990,9990,11
|
|
20240328,132400,476406290,10000,10000,10000,10000,1
|
|
20240328,132300,476396290,9990,9990,9990,9990,1
|
|
20240328,132200,476386300,10000,10010,10010,10000,113
|
|
20240328,132100,475256240,10000,9980,10000,9980,327
|
|
20240328,132000,471989370,9980,9980,9980,9970,688
|
|
20240328,131900,465123510,9980,9990,9990,9970,215
|
|
20240328,131800,462977620,9990,9990,9990,9980,18
|
|
20240328,131700,462797810,10000,9990,10000,9990,99
|
|
20240328,131600,461808790,9970,10000,10010,9970,5668
|
|
20240328,131500,405156950,10000,10010,10010,10000,2546
|
|
20240328,131400,379675490,10030,10020,10030,10010,1728
|
|
20240328,131300,362361080,10020,10020,10020,10020,57
|
|
20240328,131200,361789940,10020,10020,10020,10020,6
|
|
20240328,131100,361729820,10030,10020,10030,10020,32
|
|
20240328,131000,361409160,10020,10030,10030,10020,1569
|
|
20240328,130900,345672380,10040,10040,10040,10040,5
|
|
20240328,130800,345622180,10030,10040,10040,10030,761
|
|
20240328,130700,337982020,10040,10040,10040,10040,10
|
|
20240328,130600,337881620,10040,10050,10050,10040,12
|
|
20240328,130500,337761040,10040,10040,10040,10040,0
|
|
20240328,130400,337761040,10040,10050,10050,10040,10
|
|
20240328,130300,337660590,10040,10050,10050,10040,14
|
|
20240328,130200,337520020,10040,10040,10040,10040,0
|
|
20240328,130100,337520020,10040,10040,10040,10040,0
|
|
20240328,130000,337520020,10040,10040,10040,10040,0
|
|
20240328,125900,337520020,10040,10040,10040,10040,0
|
|
20240328,125800,337520020,10040,10040,10040,10040,0
|
|
20240328,125700,337520020,10040,10040,10040,10040,0
|
|
20240328,125600,337520020,10040,10050,10050,10040,3
|
|
20240328,125500,337489880,10050,10050,10050,10050,2
|
|
20240328,125400,337469780,10040,10040,10040,10040,0
|
|
20240328,125300,337469780,10040,10040,10040,10040,0
|
|
20240328,125200,337469780,10040,10040,10040,10040,0
|
|
20240328,125100,337469780,10040,10040,10040,10040,133
|
|
20240328,125000,336134460,10040,10040,10040,10040,0
|
|
20240328,124900,336134460,10040,10040,10040,10040,0
|
|
20240328,124800,336134460,10040,10040,10040,10040,10
|
|
20240328,124700,336034060,10040,10040,10040,10040,30
|
|
20240328,124600,335732860,10030,10040,10040,10030,3
|
|
20240328,124500,335702760,10040,10040,10040,10040,1
|
|
20240328,124400,335692720,10040,10040,10040,10040,0
|
|
20240328,124300,335692720,10040,10040,10040,10040,5
|
|
20240328,124200,335642520,10030,10030,10030,10030,0
|
|
20240328,124100,335642520,10030,10040,10040,10030,118
|
|
20240328,124000,334457870,10050,10050,10050,10050,1
|
|
20240328,123900,334447820,10050,10050,10050,10050,0
|
|
20240328,123800,334447820,10050,10050,10050,10050,0
|
|
20240328,123700,334447820,10050,10050,10050,10050,0
|
|
20240328,123600,334447820,10050,10030,10050,10030,2
|
|
20240328,123500,334427740,10030,10030,10030,10030,55
|
|
20240328,123400,333876090,10030,10030,10030,10030,0
|
|
20240328,123300,333876090,10030,10030,10030,10030,252
|
|
20240328,123200,331348530,10030,10040,10040,10030,80
|
|
20240328,123100,330546120,10040,10030,10050,10030,66
|
|
20240328,123000,329884110,10040,10040,10040,10040,10
|
|
20240328,122900,329783710,10040,10040,10040,10040,50
|
|
20240328,122800,329281710,10050,10050,10050,10030,152
|
|
20240328,122700,327755310,10050,10030,10050,10030,104
|
|
20240328,122600,326710310,10020,10020,10020,10020,2
|
|
20240328,122500,326690270,10020,10040,10040,10020,1145
|
|
20240328,122400,315213610,10030,10030,10030,10030,0
|
|
20240328,122300,315213610,10030,10030,10030,10030,0
|
|
20240328,122200,315213610,10030,10030,10030,10030,76
|
|
20240328,122100,314451330,10030,10030,10030,10030,1
|
|
20240328,122000,314441300,10040,10040,10040,10040,111
|
|
20240328,121900,313326860,10030,10030,10030,10030,51
|
|
20240328,121800,312815330,10030,10030,10030,10030,290
|
|
20240328,121700,309906630,10030,10030,10030,10030,0
|
|
20240328,121600,309906630,10030,10030,10030,10030,2
|
|
20240328,121500,309886570,10030,10040,10040,10030,110
|
|
20240328,121400,308783070,10030,10030,10030,10030,401
|
|
20240328,121300,304761040,10040,10040,10040,10040,0
|
|
20240328,121200,304761040,10040,10040,10040,10040,1
|
|
20240328,121100,304751000,10030,10030,10030,10030,86
|
|
20240328,121000,303888420,10040,10040,10040,10040,6
|
|
20240328,120900,303828180,10030,10030,10030,10030,24
|
|
20240328,120800,303587460,10030,10030,10030,10030,52
|
|
20240328,120700,303065900,10040,10040,10040,10040,207
|
|
20240328,120600,300987620,10040,10040,10040,10030,8
|
|
20240328,120500,300907310,10060,10030,10060,10030,57
|
|
20240328,120400,300335570,10030,10030,10030,10020,937
|
|
20240328,120300,290938180,10020,10040,10040,10020,540
|
|
20240328,120200,285521300,10040,10040,10040,10040,0
|
|
20240328,120100,285521300,10040,10040,10040,10040,113
|
|
20240328,120000,284386780,10060,10060,10060,10060,0
|
|
20240328,115900,284386780,10060,10040,10060,10040,38
|
|
20240328,115800,284005240,10040,10040,10040,10040,1
|
|
20240328,115700,283995200,10030,10040,10040,10030,180
|
|
20240328,115600,282188860,10030,10030,10030,10030,5
|
|
20240328,115500,282138710,10040,10040,10040,10040,21
|
|
20240328,115400,281927870,10040,10040,10040,10040,17
|
|
20240328,115300,281757190,10030,10040,10040,10030,388
|
|
20240328,115200,277861900,10040,10040,10040,10040,5
|
|
20240328,115100,277811700,10040,10050,10050,10040,46
|
|
20240328,115000,277349420,10050,10050,10050,10050,0
|
|
20240328,114900,277349420,10050,10050,10050,10050,0
|
|
20240328,114800,277349420,10050,10050,10050,10050,270
|
|
20240328,114700,274635920,10050,10050,10050,10050,86
|
|
20240328,114600,273771620,10050,10050,10050,10050,154
|
|
20240328,114500,272223920,10050,10050,10050,10050,1
|
|
20240328,114400,272213870,10040,10040,10040,10040,55
|
|
20240328,114300,271661670,10050,10050,10050,10050,1
|
|
20240328,114200,271651620,10040,10040,10040,10040,0
|
|
20240328,114100,271651620,10040,10050,10050,10040,130
|
|
20240328,114000,270345220,10050,10060,10060,10050,76
|
|
20240328,113900,269581410,10050,10050,10050,10050,0
|
|
20240328,113800,269581410,10050,10050,10050,10050,0
|
|
20240328,113700,269581410,10050,10050,10050,10050,4
|
|
20240328,113600,269541210,10040,10050,10050,10040,302
|
|
20240328,113500,266509030,10050,10060,10060,10050,168
|
|
20240328,113400,264820200,10060,10060,10060,10060,0
|
|
20240328,113300,264820200,10060,10060,10060,10060,0
|
|
20240328,113200,264820200,10060,10060,10060,10060,0
|
|
20240328,113100,264820200,10060,10060,10060,10060,0
|
|
20240328,113000,264820200,10060,10070,10070,10060,54
|
|
20240328,112900,264276460,10060,10060,10060,10060,0
|
|
20240328,112800,264276460,10060,10060,10060,10060,0
|
|
20240328,112700,264276460,10060,10060,10060,10060,160
|
|
20240328,112600,262666860,10050,10050,10050,10050,100
|
|
20240328,112500,261661860,10050,10050,10050,10050,0
|
|
20240328,112400,261661860,10050,10050,10050,10050,0
|
|
20240328,112300,261661860,10050,10050,10050,10050,105
|
|
20240328,112200,260606610,10070,10050,10070,10050,310
|
|
20240328,112100,257486770,10070,10050,10070,10050,2
|
|
20240328,112000,257466650,10070,10070,10070,10070,40
|
|
20240328,111900,257063850,10070,10060,10070,10060,104
|
|
20240328,111800,256016620,10060,10050,10060,10030,146
|
|
20240328,111700,254550140,10030,10100,10100,10010,6753
|
|
20240328,111600,186824450,10100,10100,10100,10100,1
|
|
20240328,111500,186814350,10110,10100,10110,10100,310
|
|
20240328,111400,183683280,10090,10090,10090,10090,0
|
|
20240328,111300,183683280,10090,10070,10090,10070,76
|
|
20240328,111200,182917900,10070,10070,10070,10070,60
|
|
20240328,111100,182313700,10070,10140,10140,10050,6806
|
|
20240328,111000,113706130,10130,10130,10130,10130,0
|
|
20240328,110900,113706130,10130,10130,10130,10130,0
|
|
20240328,110800,113706130,10130,10130,10130,10130,0
|
|
20240328,110700,113706130,10130,10130,10130,10130,0
|
|
20240328,110600,113706130,10130,10130,10130,10130,0
|
|
20240328,110500,113706130,10130,10130,10130,10130,0
|
|
20240328,110400,113706130,10130,10130,10130,10130,0
|
|
20240328,110300,113706130,10130,10130,10130,10130,0
|
|
20240328,110200,113706130,10130,10130,10130,10130,0
|
|
20240328,110100,113706130,10130,10130,10130,10130,0
|
|
20240328,110000,113706130,10130,10130,10130,10130,4
|
|
20240328,105900,113665610,10130,10130,10130,10130,0
|
|
20240328,105800,113665610,10130,10130,10130,10130,83
|
|
20240328,105700,112824820,10140,10140,10140,10140,0
|
|
20240328,105600,112824820,10140,10140,10140,10140,0
|
|
20240328,105500,112824820,10140,10140,10140,10140,1
|
|
20240328,105400,112814680,10130,10130,10130,10130,76
|
|
20240328,105300,112044800,10130,10130,10130,10130,18
|
|
20240328,105200,111862460,10120,10120,10120,10120,39
|
|
20240328,105100,111467780,10120,10130,10130,10120,943
|
|
20240328,105000,101915270,10130,10130,10130,10130,0
|
|
20240328,104900,101915270,10130,10130,10130,10130,413
|
|
20240328,104800,97731580,10120,10150,10150,10120,1078
|
|
20240328,104700,86800410,10150,10150,10150,10150,0
|
|
20240328,104600,86800410,10150,10150,10150,10150,649
|
|
20240328,104500,80213060,10150,10150,10150,10150,0
|
|
20240328,104400,80213060,10150,10150,10150,10150,0
|
|
20240328,104300,80213060,10150,10150,10150,10150,0
|
|
20240328,104200,80213060,10150,10150,10150,10150,0
|
|
20240328,104100,80213060,10150,10150,10150,10150,0
|
|
20240328,104000,80213060,10150,10150,10150,10150,0
|
|
20240328,103900,80213060,10150,10150,10150,10150,0
|
|
20240328,103800,80213060,10150,10150,10150,10150,0
|
|
20240328,103700,80213060,10150,10180,10180,10150,885
|
|
20240328,103600,71204960,10150,10150,10150,10150,0
|
|
20240328,103500,71204960,10150,10150,10150,10150,0
|
|
20240328,103400,71204960,10150,10150,10150,10150,0
|
|
20240328,103300,71204960,10150,10150,10150,10150,246
|
|
20240328,103200,68708060,10140,10140,10140,10140,0
|
|
20240328,103100,68708060,10140,10140,10140,10140,222
|
|
20240328,103000,66456980,10130,10130,10130,10130,0
|
|
20240328,102900,66456980,10130,10130,10130,10130,324
|
|
20240328,102800,63174860,10130,10130,10130,10130,798
|
|
20240328,102700,55091120,10130,10130,10130,10130,0
|
|
20240328,102600,55091120,10130,10130,10130,10130,33
|
|
20240328,102500,54756830,10130,10130,10130,10130,0
|
|
20240328,102400,54756830,10130,10130,10130,10130,0
|
|
20240328,102300,54756830,10130,10110,10130,10110,78
|
|
20240328,102200,53967450,10130,10130,10130,10130,10
|
|
20240328,102100,53866150,10110,10110,10110,10110,0
|
|
20240328,102000,53866150,10110,10110,10110,10110,1
|
|
20240328,101900,53856040,10130,10120,10130,10120,24
|
|
20240328,101800,53612960,10120,10120,10120,10120,9
|
|
20240328,101700,53521880,10120,10120,10120,10120,0
|
|
20240328,101600,53521880,10120,10120,10120,10120,0
|
|
20240328,101500,53521880,10120,10120,10120,10120,1
|
|
20240328,101400,53511760,10110,10120,10120,10110,86
|
|
20240328,101300,52641480,10120,10120,10120,10120,20
|
|
20240328,101200,52439080,10130,10130,10130,10130,1
|
|
20240328,101100,52428950,10130,10130,10130,10130,1
|
|
20240328,101000,52418820,10120,10120,10120,10120,0
|
|
20240328,100900,52418820,10120,10120,10120,10120,9
|
|
20240328,100800,52327740,10130,10130,10130,10130,0
|
|
20240328,100700,52327740,10130,10130,10130,10130,0
|
|
20240328,100600,52327740,10130,10120,10130,10120,171
|
|
20240328,100500,50596520,10130,10130,10130,10130,11
|
|
20240328,100400,50485090,10140,10140,10140,10140,100
|
|
20240328,100300,49471090,10140,10140,10140,10140,348
|
|
20240328,100200,45942370,10140,10140,10140,10140,5
|
|
20240328,100100,45891670,10130,10140,10140,10130,237
|
|
20240328,100000,43490650,10150,10140,10150,10140,42
|
|
20240328,095900,43064380,10150,10150,10150,10150,300
|
|
20240328,095800,40019380,10150,10150,10150,10150,0
|
|
20240328,095700,40019380,10150,10150,10150,10150,0
|
|
20240328,095600,40019380,10150,10150,10150,10150,2
|
|
20240328,095500,39999080,10150,10150,10150,10150,27
|
|
20240328,095400,39725030,10150,10150,10150,10150,1
|
|
20240328,095300,39714880,10140,10140,10140,10140,0
|
|
20240328,095200,39714880,10140,10140,10140,10140,0
|
|
20240328,095100,39714880,10140,10140,10140,10140,0
|
|
20240328,095000,39714880,10140,10140,10140,10140,0
|
|
20240328,094900,39714880,10140,10140,10140,10140,0
|
|
20240328,094800,39714880,10140,10140,10140,10140,0
|
|
20240328,094700,39714880,10140,10140,10140,10140,0
|
|
20240328,094600,39714880,10140,10140,10140,10140,0
|
|
20240328,094500,39714880,10140,10160,10160,10140,82
|
|
20240328,094400,38883250,10160,10160,10160,10160,0
|
|
20240328,094300,38883250,10160,10160,10160,10160,0
|
|
20240328,094200,38883250,10160,10160,10160,10160,0
|
|
20240328,094100,38883250,10160,10160,10160,10160,0
|
|
20240328,094000,38883250,10160,10160,10160,10160,0
|
|
20240328,093900,38883250,10160,10160,10160,10160,0
|
|
20240328,093800,38883250,10160,10160,10160,10160,0
|
|
20240328,093700,38883250,10160,10160,10160,10160,0
|
|
20240328,093600,38883250,10160,10160,10160,10160,112
|
|
20240328,093500,37745330,10170,10170,10170,10170,1
|
|
20240328,093400,37735160,10180,10180,10180,10180,0
|
|
20240328,093300,37735160,10180,10180,10180,10180,0
|
|
20240328,093200,37735160,10180,10180,10180,10180,0
|
|
20240328,093100,37735160,10180,10180,10180,10180,1
|
|
20240328,093000,37724980,10160,10160,10160,10160,0
|
|
20240328,092900,37724980,10160,10160,10160,10160,93
|
|
20240328,092800,36780100,10160,10160,10160,10160,36
|
|
20240328,092700,36414340,10160,10160,10160,10160,0
|
|
20240328,092600,36414340,10160,10160,10160,10160,0
|
|
20240328,092500,36414340,10160,10150,10160,10150,2
|
|
20240328,092400,36394030,10130,10140,10140,10130,507
|
|
20240328,092300,31257100,10140,10140,10140,10140,34
|
|
20240328,092200,30912340,10130,10140,10140,10130,442
|
|
20240328,092100,26431290,10150,10150,10150,10140,351
|
|
20240328,092000,22870630,10160,10160,10160,10160,291
|
|
20240328,091900,19914070,10200,10200,10200,10200,0
|
|
20240328,091800,19914070,10200,10200,10200,10200,1
|
|
20240328,091700,19903870,10180,10160,10200,10160,28
|
|
20240328,091600,19619170,10200,10200,10200,10200,0
|
|
20240328,091500,19619170,10200,10200,10200,10200,51
|
|
20240328,091400,19098970,10190,10190,10190,10190,0
|
|
20240328,091300,19098970,10190,10190,10190,10190,0
|
|
20240328,091200,19098970,10190,10190,10190,10190,500
|
|
20240328,091100,14003970,10200,10200,10200,10200,0
|
|
20240328,091000,14003970,10200,10200,10200,10200,0
|
|
20240328,090900,14003970,10200,10160,10200,10130,651
|
|
20240328,090800,7401540,10200,10200,10200,10200,11
|
|
20240328,090700,7289340,10200,10200,10200,10200,20
|
|
20240328,090600,7085340,10200,10200,10200,10200,21
|
|
20240328,090500,6871140,10160,10160,10160,10160,138
|
|
20240328,090400,5469060,10220,10220,10220,10220,2
|
|
20240328,090300,5448620,10160,10160,10160,10160,50
|
|
20240328,090200,4940620,10160,10160,10160,10160,0
|
|
20240328,090100,4940620,10160,10230,10230,10160,210
|
|
20240328,090000,2806320,10230,10250,10250,10220,274
|