594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,185100,697380100,9640,9640,9640,9640,2070
|
|
20240328,185000,697380100,9640,9640,9640,9640,0
|
|
20240328,184900,697380100,9640,9640,9640,9640,0
|
|
20240328,184800,697380100,9640,9640,9640,9640,0
|
|
20240328,184700,697380100,9640,9640,9640,9640,0
|
|
20240328,184600,697380100,9640,9640,9640,9640,0
|
|
20240328,184500,697380100,9640,9640,9640,9640,0
|
|
20240328,184400,697380100,9640,9640,9640,9640,0
|
|
20240328,184300,697380100,9640,9640,9640,9640,0
|
|
20240328,184200,697380100,9640,9640,9640,9640,0
|
|
20240328,184100,697380100,9640,9640,9640,9640,0
|
|
20240328,184000,697380100,9640,9640,9640,9640,0
|
|
20240328,183900,697380100,9640,9640,9640,9640,0
|
|
20240328,183800,697380100,9640,9640,9640,9640,0
|
|
20240328,183700,697380100,9640,9640,9640,9640,0
|
|
20240328,183600,697380100,9640,9640,9640,9640,0
|
|
20240328,183500,697380100,9640,9640,9640,9640,0
|
|
20240328,183400,697380100,9640,9640,9640,9640,0
|
|
20240328,183300,697380100,9640,9640,9640,9640,0
|
|
20240328,183200,697380100,9640,9640,9640,9640,0
|
|
20240328,183100,697380100,9640,9640,9640,9640,0
|
|
20240328,183000,697380100,9640,9640,9640,9640,0
|
|
20240328,182900,697380100,9640,9640,9640,9640,0
|
|
20240328,182800,697380100,9640,9640,9640,9640,0
|
|
20240328,182700,697380100,9640,9640,9640,9640,0
|
|
20240328,182600,697380100,9640,9640,9640,9640,0
|
|
20240328,182500,697380100,9640,9640,9640,9640,0
|
|
20240328,182400,697380100,9640,9640,9640,9640,0
|
|
20240328,182300,697380100,9640,9640,9640,9640,0
|
|
20240328,182200,697380100,9640,9640,9640,9640,0
|
|
20240328,182100,697380100,9640,9640,9640,9640,2070
|
|
20240328,182000,697380100,9640,9640,9640,9640,0
|
|
20240328,181900,697380100,9640,9640,9640,9640,0
|
|
20240328,181800,697380100,9640,9640,9640,9640,0
|
|
20240328,181700,697380100,9640,9640,9640,9640,0
|
|
20240328,181600,697380100,9640,9640,9640,9640,0
|
|
20240328,181500,697380100,9640,9640,9640,9640,0
|
|
20240328,181400,697380100,9640,9640,9640,9640,0
|
|
20240328,181300,697380100,9640,9640,9640,9640,0
|
|
20240328,181200,697380100,9640,9640,9640,9640,0
|
|
20240328,181100,697380100,9640,9640,9640,9640,0
|
|
20240328,181000,697380100,9640,9640,9640,9640,0
|
|
20240328,180900,697380100,9640,9640,9640,9640,0
|
|
20240328,180800,697380100,9640,9640,9640,9640,0
|
|
20240328,180700,697380100,9640,9640,9640,9640,0
|
|
20240328,180600,697380100,9640,9640,9640,9640,0
|
|
20240328,180500,697380100,9640,9640,9640,9640,0
|
|
20240328,180400,697380100,9640,9640,9640,9640,0
|
|
20240328,180300,697380100,9640,9640,9640,9640,0
|
|
20240328,180200,697380100,9640,9640,9640,9640,0
|
|
20240328,180100,697380100,9640,9640,9640,9640,0
|
|
20240328,180000,697380100,9640,9640,9640,9640,0
|
|
20240328,175900,697380100,9640,9640,9640,9640,0
|
|
20240328,175800,697380100,9640,9640,9640,9640,0
|
|
20240328,175700,697380100,9640,9640,9640,9640,0
|
|
20240328,175600,697380100,9640,9640,9640,9640,0
|
|
20240328,175500,697380100,9640,9640,9640,9640,0
|
|
20240328,175400,697380100,9640,9640,9640,9640,0
|
|
20240328,175300,697380100,9640,9640,9640,9640,0
|
|
20240328,175200,697380100,9640,9640,9640,9640,0
|
|
20240328,175100,697380100,9640,9640,9640,9640,2070
|
|
20240328,175000,697380100,9640,9640,9640,9640,0
|
|
20240328,174900,697380100,9640,9640,9640,9640,0
|
|
20240328,174800,697380100,9640,9640,9640,9640,0
|
|
20240328,174700,697380100,9640,9640,9640,9640,0
|
|
20240328,174600,697380100,9640,9640,9640,9640,0
|
|
20240328,174500,697380100,9640,9640,9640,9640,0
|
|
20240328,174400,697380100,9640,9640,9640,9640,0
|
|
20240328,174300,697380100,9640,9640,9640,9640,0
|
|
20240328,174200,697380100,9640,9640,9640,9640,0
|
|
20240328,174100,697380100,9640,9640,9640,9640,0
|
|
20240328,174000,697380100,9640,9640,9640,9640,0
|
|
20240328,173900,697380100,9640,9640,9640,9640,0
|
|
20240328,173800,697380100,9640,9640,9640,9640,0
|
|
20240328,173700,697380100,9640,9640,9640,9640,0
|
|
20240328,173600,697380100,9640,9640,9640,9640,0
|
|
20240328,173500,697380100,9640,9640,9640,9640,0
|
|
20240328,173400,697380100,9640,9640,9640,9640,0
|
|
20240328,173300,697380100,9640,9640,9640,9640,0
|
|
20240328,173200,697380100,9640,9640,9640,9640,0
|
|
20240328,173100,697380100,9640,9640,9640,9640,0
|
|
20240328,173000,697380100,9640,9640,9640,9640,0
|
|
20240328,172900,697380100,9640,9640,9640,9640,0
|
|
20240328,172800,697380100,9640,9640,9640,9640,0
|
|
20240328,172700,697380100,9640,9640,9640,9640,0
|
|
20240328,172600,697380100,9640,9640,9640,9640,0
|
|
20240328,172500,697380100,9640,9640,9640,9640,0
|
|
20240328,172400,697380100,9640,9640,9640,9640,0
|
|
20240328,172300,697380100,9640,9640,9640,9640,0
|
|
20240328,172200,697380100,9640,9640,9640,9640,0
|
|
20240328,172100,697380100,9640,9640,9640,9640,2070
|
|
20240328,172000,697380100,9640,9640,9640,9640,0
|
|
20240328,171900,697380100,9640,9640,9640,9640,0
|
|
20240328,171800,697380100,9640,9640,9640,9640,0
|
|
20240328,171700,697380100,9640,9640,9640,9640,0
|
|
20240328,171600,697380100,9640,9640,9640,9640,0
|
|
20240328,171500,697380100,9640,9640,9640,9640,0
|
|
20240328,171400,697380100,9640,9640,9640,9640,0
|
|
20240328,171300,697380100,9640,9640,9640,9640,0
|
|
20240328,171200,697380100,9640,9640,9640,9640,0
|
|
20240328,171100,697380100,9640,9640,9640,9640,0
|
|
20240328,171000,697380100,9640,9640,9640,9640,0
|
|
20240328,170900,697380100,9640,9640,9640,9640,0
|
|
20240328,170800,697380100,9640,9640,9640,9640,0
|
|
20240328,170700,697380100,9640,9640,9640,9640,0
|
|
20240328,170600,697380100,9640,9640,9640,9640,0
|
|
20240328,170500,697380100,9640,9640,9640,9640,0
|
|
20240328,170400,697380100,9640,9640,9640,9640,0
|
|
20240328,170300,697380100,9640,9640,9640,9640,0
|
|
20240328,170200,697380100,9640,9640,9640,9640,0
|
|
20240328,170100,697380100,9640,9640,9640,9640,0
|
|
20240328,170000,697380100,9640,9640,9640,9640,0
|
|
20240328,165900,697380100,9640,9640,9640,9640,0
|
|
20240328,165800,697380100,9640,9640,9640,9640,0
|
|
20240328,165700,697380100,9640,9640,9640,9640,0
|
|
20240328,165600,697380100,9640,9640,9640,9640,0
|
|
20240328,165500,697380100,9640,9640,9640,9640,0
|
|
20240328,165400,697380100,9640,9640,9640,9640,0
|
|
20240328,165300,697380100,9640,9640,9640,9640,0
|
|
20240328,165200,697380100,9640,9640,9640,9640,0
|
|
20240328,165100,697380100,9640,9640,9640,9640,2070
|
|
20240328,165000,697380100,9640,9640,9640,9640,0
|
|
20240328,164900,697380100,9640,9640,9640,9640,0
|
|
20240328,164800,697380100,9640,9640,9640,9640,0
|
|
20240328,164700,697380100,9640,9640,9640,9640,0
|
|
20240328,164600,697380100,9640,9640,9640,9640,0
|
|
20240328,164500,697380100,9640,9640,9640,9640,0
|
|
20240328,164400,697380100,9640,9640,9640,9640,0
|
|
20240328,164300,697380100,9640,9640,9640,9640,0
|
|
20240328,164200,697380100,9640,9640,9640,9640,0
|
|
20240328,164100,697380100,9640,9640,9640,9640,0
|
|
20240328,164000,697380100,9640,9640,9640,9640,0
|
|
20240328,163900,697380100,9640,9640,9640,9640,0
|
|
20240328,163800,697380100,9640,9640,9640,9640,0
|
|
20240328,163700,697380100,9640,9640,9640,9640,0
|
|
20240328,163600,697380100,9640,9640,9640,9640,0
|
|
20240328,163500,697380100,9640,9640,9640,9640,0
|
|
20240328,163400,697380100,9640,9640,9640,9640,0
|
|
20240328,163300,697380100,9640,9640,9640,9640,0
|
|
20240328,163200,697380100,9640,9640,9640,9640,0
|
|
20240328,163100,697380100,9640,9640,9640,9640,0
|
|
20240328,163000,697380100,9640,9640,9640,9640,0
|
|
20240328,162900,697380100,9640,9640,9640,9640,0
|
|
20240328,162800,697380100,9640,9640,9640,9640,0
|
|
20240328,162700,697380100,9640,9640,9640,9640,0
|
|
20240328,162600,697380100,9640,9640,9640,9640,0
|
|
20240328,162500,697380100,9640,9640,9640,9640,0
|
|
20240328,162400,697380100,9640,9640,9640,9640,0
|
|
20240328,162300,697380100,9640,9640,9640,9640,0
|
|
20240328,162200,697380100,9640,9640,9640,9640,0
|
|
20240328,162100,697380100,9640,9640,9640,9640,2070
|
|
20240328,162000,697380100,9640,9640,9640,9640,0
|
|
20240328,161900,697380100,9640,9640,9640,9640,0
|
|
20240328,161800,697380100,9640,9640,9640,9640,0
|
|
20240328,161700,697380100,9640,9640,9640,9640,0
|
|
20240328,161600,697380100,9640,9640,9640,9640,0
|
|
20240328,161500,697380100,9640,9640,9640,9640,0
|
|
20240328,161400,697380100,9640,9640,9640,9640,0
|
|
20240328,161300,697380100,9640,9640,9640,9640,0
|
|
20240328,161200,697380100,9640,9640,9640,9640,0
|
|
20240328,161100,697380100,9640,9640,9640,9640,0
|
|
20240328,161000,697380100,9640,9640,9640,9640,0
|
|
20240328,160900,697380100,9640,9640,9640,9640,0
|
|
20240328,160800,697380100,9640,9640,9640,9640,0
|
|
20240328,160700,697380100,9640,9640,9640,9640,0
|
|
20240328,160600,697380100,9640,9640,9640,9640,0
|
|
20240328,160500,697380100,9640,9640,9640,9640,0
|
|
20240328,160400,697380100,9640,9640,9640,9640,0
|
|
20240328,160300,697380100,9640,9640,9640,9640,0
|
|
20240328,160200,697380100,9640,9640,9640,9640,0
|
|
20240328,160100,697380100,9640,9640,9640,9640,0
|
|
20240328,160000,697380100,9640,9640,9640,9640,0
|
|
20240328,155900,697380100,9640,9640,9640,9640,0
|
|
20240328,155800,697380100,9640,9640,9640,9640,0
|
|
20240328,155700,697380100,9640,9640,9640,9640,0
|
|
20240328,155600,697380100,9640,9640,9640,9640,0
|
|
20240328,155500,697380100,9640,9640,9640,9640,0
|
|
20240328,155400,697380100,9640,9640,9640,9640,0
|
|
20240328,155300,697380100,9640,9640,9640,9640,0
|
|
20240328,155200,697380100,9640,9640,9640,9640,0
|
|
20240328,155100,697380100,9640,9640,9640,9640,2070
|
|
20240328,155000,697380100,9640,9640,9640,9640,0
|
|
20240328,154900,697380100,9640,9640,9640,9640,0
|
|
20240328,154800,697380100,9640,9640,9640,9640,0
|
|
20240328,154700,697380100,9640,9640,9640,9640,0
|
|
20240328,154600,697380100,9640,9640,9640,9640,0
|
|
20240328,154500,697380100,9640,9640,9640,9640,0
|
|
20240328,154400,697380100,9640,9640,9640,9640,0
|
|
20240328,154300,697380100,9640,9640,9640,9640,0
|
|
20240328,154200,697380100,9640,9640,9640,9640,0
|
|
20240328,154100,697380100,9640,9640,9640,9640,0
|
|
20240328,154000,697380100,9640,9640,9640,9640,0
|
|
20240328,153900,697380100,9640,9640,9640,9640,0
|
|
20240328,153800,697380100,9640,9640,9640,9640,0
|
|
20240328,153700,697380100,9640,9640,9640,9640,0
|
|
20240328,153600,697380100,9640,9640,9640,9640,0
|
|
20240328,153500,697380100,9640,9640,9640,9640,0
|
|
20240328,153400,697380100,9640,9640,9640,9640,0
|
|
20240328,153300,697380100,9640,9640,9640,9640,0
|
|
20240328,153200,697380100,9640,9640,9640,9640,0
|
|
20240328,153100,697380100,9640,9640,9640,9640,0
|
|
20240328,153000,697380100,9640,9640,9640,9640,2070
|
|
20240328,152900,677425300,9660,9660,9660,9660,0
|
|
20240328,152800,677425300,9660,9660,9660,9660,0
|
|
20240328,152700,677425300,9660,9660,9660,9660,0
|
|
20240328,152600,677425300,9660,9660,9660,9660,0
|
|
20240328,152500,677425300,9660,9660,9660,9660,0
|
|
20240328,152400,677425300,9660,9660,9660,9660,0
|
|
20240328,152300,677425300,9660,9660,9660,9660,0
|
|
20240328,152200,677425300,9660,9660,9660,9660,0
|
|
20240328,152100,677425300,9660,9660,9660,9660,0
|
|
20240328,152000,677425300,9660,9660,9660,9660,0
|
|
20240328,151900,677425300,9660,9660,9660,9650,216
|
|
20240328,151800,675338950,9650,9650,9660,9650,798
|
|
20240328,151700,667630770,9650,9650,9650,9650,82
|
|
20240328,151600,666839470,9650,9650,9650,9650,0
|
|
20240328,151500,666839470,9650,9650,9650,9650,0
|
|
20240328,151400,666839470,9650,9650,9650,9650,429
|
|
20240328,151300,662699620,9660,9660,9660,9660,10
|
|
20240328,151200,662603020,9650,9650,9650,9650,25
|
|
20240328,151100,662361770,9650,9650,9650,9650,1
|
|
20240328,151000,662352120,9650,9650,9650,9650,5
|
|
20240328,150900,662303870,9650,9650,9650,9650,15
|
|
20240328,150800,662159120,9650,9650,9650,9650,38
|
|
20240328,150700,661792420,9650,9650,9650,9650,58
|
|
20240328,150600,661232720,9650,9650,9650,9650,100
|
|
20240328,150500,660267720,9640,9640,9640,9640,0
|
|
20240328,150400,660267720,9640,9640,9640,9640,4
|
|
20240328,150300,660229160,9650,9650,9650,9650,0
|
|
20240328,150200,660229160,9650,9650,9650,9650,379
|
|
20240328,150100,656571810,9650,9650,9650,9650,373
|
|
20240328,150000,652972360,9650,9650,9650,9650,140
|
|
20240328,145900,651621360,9670,9670,9670,9670,0
|
|
20240328,145800,651621360,9670,9670,9670,9670,0
|
|
20240328,145700,651621360,9670,9670,9670,9670,0
|
|
20240328,145600,651621360,9670,9670,9670,9670,0
|
|
20240328,145500,651621360,9670,9670,9670,9670,0
|
|
20240328,145400,651621360,9670,9650,9670,9650,68
|
|
20240328,145300,650964800,9660,9660,9660,9660,0
|
|
20240328,145200,650964800,9660,9660,9660,9650,1045
|
|
20240328,145100,640870110,9660,9660,9660,9660,294
|
|
20240328,145000,638030070,9660,9660,9660,9660,0
|
|
20240328,144900,638030070,9660,9660,9660,9660,1471
|
|
20240328,144800,623820210,9660,9660,9660,9660,1
|
|
20240328,144700,623810550,9660,9640,9660,9640,32
|
|
20240328,144600,623501450,9660,9660,9660,9660,4
|
|
20240328,144500,623462810,9660,9660,9660,9660,51
|
|
20240328,144400,622970150,9660,9650,9660,9650,5969
|
|
20240328,144300,565368170,9640,9640,9640,9640,5
|
|
20240328,144200,565319970,9640,9640,9640,9640,0
|
|
20240328,144100,565319970,9640,9640,9650,9640,47
|
|
20240328,144000,564866720,9640,9640,9640,9640,0
|
|
20240328,143900,564866720,9640,9640,9640,9640,0
|
|
20240328,143800,564866720,9640,9640,9640,9640,0
|
|
20240328,143700,564866720,9640,9640,9640,9640,3457
|
|
20240328,143600,531541240,9640,9640,9640,9640,8
|
|
20240328,143500,531464120,9640,9640,9640,9640,50
|
|
20240328,143400,530982120,9640,9640,9640,9640,100
|
|
20240328,143300,530018120,9640,9640,9640,9640,0
|
|
20240328,143200,530018120,9640,9630,9640,9630,142
|
|
20240328,143100,528649640,9630,9630,9630,9630,263
|
|
20240328,143000,526116950,9630,9630,9630,9630,464
|
|
20240328,142900,521648630,9630,9630,9630,9630,100
|
|
20240328,142800,520685630,9630,9630,9630,9630,500
|
|
20240328,142700,515870630,9630,9630,9630,9630,0
|
|
20240328,142600,515870630,9630,9630,9630,9630,0
|
|
20240328,142500,515870630,9630,9630,9630,9630,501
|
|
20240328,142400,511046000,9630,9630,9630,9630,300
|
|
20240328,142300,508157000,9620,9630,9630,9620,225
|
|
20240328,142200,505990500,9630,9630,9630,9630,511
|
|
20240328,142100,501069570,9630,9630,9630,9630,100
|
|
20240328,142000,500106570,9620,9620,9620,9620,383
|
|
20240328,141900,496422110,9620,9620,9620,9620,0
|
|
20240328,141800,496422110,9620,9620,9620,9620,225
|
|
20240328,141700,494257610,9620,9620,9620,9620,0
|
|
20240328,141600,494257610,9620,9620,9620,9620,200
|
|
20240328,141500,492333610,9620,9620,9620,9620,119
|
|
20240328,141400,491188830,9610,9620,9620,9610,35
|
|
20240328,141300,490852180,9610,9610,9610,9610,3
|
|
20240328,141200,490823350,9620,9620,9620,9620,0
|
|
20240328,141100,490823350,9620,9620,9620,9620,2
|
|
20240328,141000,490804110,9610,9610,9610,9610,0
|
|
20240328,140900,490804110,9610,9610,9610,9610,0
|
|
20240328,140800,490804110,9610,9610,9610,9610,0
|
|
20240328,140700,490804110,9610,9610,9610,9610,0
|
|
20240328,140600,490804110,9610,9610,9610,9610,0
|
|
20240328,140500,490804110,9610,9610,9610,9610,205
|
|
20240328,140400,488834060,9610,9610,9610,9610,500
|
|
20240328,140300,484029060,9610,9610,9610,9610,267
|
|
20240328,140200,481463190,9610,9610,9610,9610,0
|
|
20240328,140100,481463190,9610,9610,9610,9610,319
|
|
20240328,140000,478397600,9620,9620,9620,9620,0
|
|
20240328,135900,478397600,9620,9620,9620,9620,234
|
|
20240328,135800,476146520,9620,9620,9620,9620,0
|
|
20240328,135700,476146520,9620,9620,9620,9620,0
|
|
20240328,135600,476146520,9620,9620,9620,9620,34
|
|
20240328,135500,475819440,9620,9620,9620,9620,2
|
|
20240328,135400,475800200,9620,9620,9620,9620,1
|
|
20240328,135300,475790580,9630,9630,9630,9630,51
|
|
20240328,135200,475299450,9630,9630,9630,9630,120
|
|
20240328,135100,474143850,9630,9620,9630,9620,373
|
|
20240328,135000,470552590,9630,9630,9630,9630,0
|
|
20240328,134900,470552590,9630,9630,9630,9630,0
|
|
20240328,134800,470552590,9630,9630,9630,9630,0
|
|
20240328,134700,470552590,9630,9630,9630,9630,0
|
|
20240328,134600,470552590,9630,9630,9630,9630,50
|
|
20240328,134500,470071090,9630,9630,9630,9630,100
|
|
20240328,134400,469108090,9630,9630,9630,9630,0
|
|
20240328,134300,469108090,9630,9630,9630,9630,199
|
|
20240328,134200,467191720,9630,9630,9630,9630,0
|
|
20240328,134100,467191720,9630,9630,9630,9630,218
|
|
20240328,134000,465092380,9640,9640,9640,9640,0
|
|
20240328,133900,465092380,9640,9640,9640,9640,200
|
|
20240328,133800,463164380,9630,9630,9630,9630,3
|
|
20240328,133700,463135490,9630,9630,9630,9630,20
|
|
20240328,133600,462942890,9630,9630,9630,9630,54
|
|
20240328,133500,462422870,9630,9630,9630,9620,25
|
|
20240328,133400,462182240,9630,9630,9630,9630,0
|
|
20240328,133300,462182240,9630,9630,9630,9630,20
|
|
20240328,133200,461989640,9630,9630,9630,9630,0
|
|
20240328,133100,461989640,9630,9630,9630,9630,290
|
|
20240328,133000,459196940,9630,9630,9630,9630,213
|
|
20240328,132900,457145750,9640,9640,9640,9640,40
|
|
20240328,132800,456760150,9630,9630,9630,9630,0
|
|
20240328,132700,456760150,9630,9630,9630,9630,847
|
|
20240328,132600,448603540,9620,9620,9620,9620,0
|
|
20240328,132500,448603540,9620,9620,9620,9620,0
|
|
20240328,132400,448603540,9620,9620,9620,9620,138
|
|
20240328,132300,447275980,9620,9620,9620,9620,0
|
|
20240328,132200,447275980,9620,9620,9620,9620,0
|
|
20240328,132100,447275980,9620,9620,9620,9620,30
|
|
20240328,132000,446987380,9620,9620,9620,9620,0
|
|
20240328,131900,446987380,9620,9620,9620,9620,0
|
|
20240328,131800,446987380,9620,9620,9620,9620,145
|
|
20240328,131700,445592480,9610,9610,9610,9610,0
|
|
20240328,131600,445592480,9610,9610,9610,9610,179
|
|
20240328,131500,443872290,9610,9600,9610,9600,290
|
|
20240328,131400,441086790,9600,9600,9600,9600,0
|
|
20240328,131300,441086790,9600,9600,9600,9600,0
|
|
20240328,131200,441086790,9600,9600,9600,9600,255
|
|
20240328,131100,438638790,9600,9600,9600,9600,130
|
|
20240328,131000,437390790,9590,9590,9590,9590,0
|
|
20240328,130900,437390790,9590,9590,9590,9590,284
|
|
20240328,130800,434667230,9590,9590,9590,9590,15
|
|
20240328,130700,434523380,9600,9600,9600,9600,0
|
|
20240328,130600,434523380,9600,9590,9600,9590,66
|
|
20240328,130500,433890340,9590,9590,9590,9590,0
|
|
20240328,130400,433890340,9590,9590,9590,9590,0
|
|
20240328,130300,433890340,9590,9590,9590,9590,0
|
|
20240328,130200,433890340,9590,9590,9590,9590,0
|
|
20240328,130100,433890340,9590,9590,9590,9590,571
|
|
20240328,130000,428414450,9600,9600,9600,9600,3
|
|
20240328,125900,428385650,9600,9600,9600,9600,0
|
|
20240328,125800,428385650,9600,9600,9600,9600,0
|
|
20240328,125700,428385650,9600,9600,9600,9600,100
|
|
20240328,125600,427425650,9600,9600,9600,9600,115
|
|
20240328,125500,426321650,9600,9600,9600,9600,0
|
|
20240328,125400,426321650,9600,9600,9600,9600,0
|
|
20240328,125300,426321650,9600,9600,9600,9600,0
|
|
20240328,125200,426321650,9600,9600,9600,9600,0
|
|
20240328,125100,426321650,9600,9610,9610,9600,72
|
|
20240328,125000,425629950,9610,9610,9610,9610,100
|
|
20240328,124900,424668950,9600,9600,9600,9600,0
|
|
20240328,124800,424668950,9600,9600,9600,9600,1
|
|
20240328,124700,424659350,9600,9600,9610,9600,349
|
|
20240328,124600,421306950,9600,9600,9600,9600,1
|
|
20240328,124500,421297350,9590,9590,9590,9590,100
|
|
20240328,124400,420338350,9590,9600,9600,9590,27
|
|
20240328,124300,420079250,9600,9600,9600,9600,169
|
|
20240328,124200,418456850,9600,9600,9600,9600,0
|
|
20240328,124100,418456850,9600,9600,9600,9600,0
|
|
20240328,124000,418456850,9600,9600,9600,9600,0
|
|
20240328,123900,418456850,9600,9600,9600,9600,16
|
|
20240328,123800,418303250,9600,9600,9600,9600,0
|
|
20240328,123700,418303250,9600,9600,9600,9600,0
|
|
20240328,123600,418303250,9600,9600,9600,9600,0
|
|
20240328,123500,418303250,9600,9600,9600,9600,0
|
|
20240328,123400,418303250,9600,9600,9600,9600,2
|
|
20240328,123300,418284050,9590,9600,9600,9590,987
|
|
20240328,123200,408816850,9590,9590,9590,9590,0
|
|
20240328,123100,408816850,9590,9590,9590,9590,0
|
|
20240328,123000,408816850,9590,9590,9590,9590,209
|
|
20240328,122900,406812540,9600,9600,9600,9600,0
|
|
20240328,122800,406812540,9600,9600,9600,9600,0
|
|
20240328,122700,406812540,9600,9600,9600,9600,0
|
|
20240328,122600,406812540,9600,9600,9600,9600,0
|
|
20240328,122500,406812540,9600,9600,9600,9600,0
|
|
20240328,122400,406812540,9600,9600,9600,9600,0
|
|
20240328,122300,406812540,9600,9600,9600,9600,0
|
|
20240328,122200,406812540,9600,9600,9600,9600,0
|
|
20240328,122100,406812540,9600,9600,9600,9600,0
|
|
20240328,122000,406812540,9600,9600,9600,9600,0
|
|
20240328,121900,406812540,9600,9600,9600,9600,282
|
|
20240328,121800,404105340,9610,9610,9610,9610,0
|
|
20240328,121700,404105340,9610,9610,9610,9610,0
|
|
20240328,121600,404105340,9610,9610,9610,9610,0
|
|
20240328,121500,404105340,9610,9610,9610,9610,506
|
|
20240328,121400,399242680,9620,9620,9620,9620,0
|
|
20240328,121300,399242680,9620,9620,9620,9620,100
|
|
20240328,121200,398280680,9620,9620,9620,9620,0
|
|
20240328,121100,398280680,9620,9630,9630,9620,92
|
|
20240328,121000,397394900,9630,9630,9630,9630,0
|
|
20240328,120900,397394900,9630,9630,9630,9630,0
|
|
20240328,120800,397394900,9630,9630,9630,9630,0
|
|
20240328,120700,397394900,9630,9620,9630,9620,696
|
|
20240328,120600,390692640,9620,9620,9620,9620,108
|
|
20240328,120500,389653680,9610,9610,9610,9610,0
|
|
20240328,120400,389653680,9610,9610,9610,9610,1
|
|
20240328,120300,389644070,9600,9600,9600,9600,0
|
|
20240328,120200,389644070,9600,9600,9600,9600,1
|
|
20240328,120100,389634470,9600,9600,9600,9600,0
|
|
20240328,120000,389634470,9600,9600,9600,9600,0
|
|
20240328,115900,389634470,9600,9600,9600,9600,54
|
|
20240328,115800,389116070,9600,9600,9600,9600,0
|
|
20240328,115700,389116070,9600,9600,9600,9600,50
|
|
20240328,115600,388636070,9600,9600,9600,9600,20
|
|
20240328,115500,388444070,9600,9600,9600,9600,0
|
|
20240328,115400,388444070,9600,9600,9600,9600,200
|
|
20240328,115300,386524070,9600,9600,9600,9600,0
|
|
20240328,115200,386524070,9600,9600,9600,9600,0
|
|
20240328,115100,386524070,9600,9600,9600,9600,0
|
|
20240328,115000,386524070,9600,9600,9600,9600,0
|
|
20240328,114900,386524070,9600,9600,9600,9600,0
|
|
20240328,114800,386524070,9600,9600,9600,9600,0
|
|
20240328,114700,386524070,9600,9600,9600,9600,0
|
|
20240328,114600,386524070,9600,9600,9600,9600,0
|
|
20240328,114500,386524070,9600,9600,9600,9600,1
|
|
20240328,114400,386514470,9630,9630,9630,9630,0
|
|
20240328,114300,386514470,9630,9630,9630,9630,0
|
|
20240328,114200,386514470,9630,9630,9630,9630,103
|
|
20240328,114100,385522580,9630,9630,9630,9630,1
|
|
20240328,114000,385512950,9630,9630,9630,9630,1
|
|
20240328,113900,385503320,9590,9590,9590,9590,0
|
|
20240328,113800,385503320,9590,9590,9590,9590,0
|
|
20240328,113700,385503320,9590,9590,9590,9590,0
|
|
20240328,113600,385503320,9590,9600,9600,9590,36
|
|
20240328,113500,385158000,9620,9620,9620,9620,33
|
|
20240328,113400,384840540,9620,9620,9620,9620,0
|
|
20240328,113300,384840540,9620,9620,9620,9620,1
|
|
20240328,113200,384830920,9590,9590,9590,9590,0
|
|
20240328,113100,384830920,9590,9590,9590,9590,352
|
|
20240328,113000,381455240,9590,9590,9590,9590,124
|
|
20240328,112900,380266080,9600,9600,9600,9600,0
|
|
20240328,112800,380266080,9600,9600,9600,9600,0
|
|
20240328,112700,380266080,9600,9600,9600,9600,121
|
|
20240328,112600,379104480,9600,9610,9610,9600,1074
|
|
20240328,112500,368793970,9610,9610,9610,9610,0
|
|
20240328,112400,368793970,9610,9610,9610,9610,0
|
|
20240328,112300,368793970,9610,9610,9610,9610,0
|
|
20240328,112200,368793970,9610,9610,9610,9610,0
|
|
20240328,112100,368793970,9610,9620,9620,9610,149
|
|
20240328,112000,367362060,9610,9620,9620,9610,20
|
|
20240328,111900,367169750,9640,9630,9640,9610,56
|
|
20240328,111800,366630940,9620,9620,9620,9620,120
|
|
20240328,111700,365476540,9640,9640,9640,9640,0
|
|
20240328,111600,365476540,9640,9640,9640,9640,0
|
|
20240328,111500,365476540,9640,9640,9640,9640,326
|
|
20240328,111400,362333900,9640,9640,9640,9610,26
|
|
20240328,111300,362083290,9640,9640,9640,9640,0
|
|
20240328,111200,362083290,9640,9640,9640,9640,0
|
|
20240328,111100,362083290,9640,9640,9640,9640,10
|
|
20240328,111000,361986890,9630,9630,9630,9630,0
|
|
20240328,110900,361986890,9630,9630,9630,9630,382
|
|
20240328,110800,358308230,9630,9630,9630,9630,10
|
|
20240328,110700,358211930,9630,9630,9630,9630,0
|
|
20240328,110600,358211930,9630,9590,9630,9590,908
|
|
20240328,110500,349494980,9600,9600,9600,9590,303
|
|
20240328,110400,346589180,9600,9580,9600,9580,489
|
|
20240328,110300,341904520,9590,9600,9600,9590,997
|
|
20240328,110200,332337620,9610,9610,9610,9610,1
|
|
20240328,110100,332328010,9610,9610,9620,9600,953
|
|
20240328,110000,323173720,9620,9620,9620,9620,0
|
|
20240328,105900,323173720,9620,9620,9620,9620,0
|
|
20240328,105800,323173720,9620,9630,9630,9620,32
|
|
20240328,105700,322865850,9620,9620,9620,9620,55
|
|
20240328,105600,322336750,9630,9620,9630,9620,7
|
|
20240328,105500,322269380,9630,9630,9630,9620,11
|
|
20240328,105400,322163480,9630,9630,9630,9630,5
|
|
20240328,105300,322115330,9630,9630,9630,9630,0
|
|
20240328,105200,322115330,9630,9630,9630,9630,15
|
|
20240328,105100,321970880,9640,9640,9640,9640,155
|
|
20240328,105000,320476680,9640,9640,9640,9640,99
|
|
20240328,104900,319522320,9640,9640,9640,9640,1
|
|
20240328,104800,319512680,9640,9640,9640,9640,48
|
|
20240328,104700,319049960,9640,9640,9640,9640,101
|
|
20240328,104600,318076320,9640,9640,9640,9640,2
|
|
20240328,104500,318057040,9650,9650,9650,9650,0
|
|
20240328,104400,318057040,9650,9640,9650,9640,13
|
|
20240328,104300,317931660,9650,9640,9650,9640,1965
|
|
20240328,104200,298979200,9640,9640,9640,9640,19
|
|
20240328,104100,298796040,9640,9630,9640,9630,7
|
|
20240328,104000,298728600,9640,9640,9640,9640,0
|
|
20240328,103900,298728600,9640,9640,9640,9640,429
|
|
20240328,103800,294593040,9640,9640,9640,9630,627
|
|
20240328,103700,288549160,9640,9640,9640,9640,11
|
|
20240328,103600,288443120,9640,9640,9640,9640,39
|
|
20240328,103500,288067160,9640,9630,9640,9630,55
|
|
20240328,103400,287536970,9630,9630,9630,9630,0
|
|
20240328,103300,287536970,9630,9630,9630,9630,0
|
|
20240328,103200,287536970,9630,9640,9640,9630,119
|
|
20240328,103100,286390000,9640,9640,9640,9640,145
|
|
20240328,103000,284992200,9630,9630,9640,9630,39
|
|
20240328,102900,284616520,9630,9630,9630,9630,655
|
|
20240328,102800,278308870,9630,9630,9630,9630,0
|
|
20240328,102700,278308870,9630,9610,9630,9610,444
|
|
20240328,102600,274040940,9620,9620,9620,9620,272
|
|
20240328,102500,271424300,9630,9630,9630,9630,0
|
|
20240328,102400,271424300,9630,9630,9630,9630,92
|
|
20240328,102300,270538340,9620,9630,9630,9620,256
|
|
20240328,102200,268073230,9630,9630,9630,9630,25
|
|
20240328,102100,267832480,9640,9620,9640,9620,467
|
|
20240328,102000,263332870,9630,9620,9630,9620,209
|
|
20240328,101900,261322240,9610,9620,9620,9610,50
|
|
20240328,101800,260841440,9620,9610,9620,9610,241
|
|
20240328,101700,258524630,9600,9600,9600,9600,1000
|
|
20240328,101600,248924630,9600,9600,9600,9600,4
|
|
20240328,101500,248886230,9590,9590,9600,9590,608
|
|
20240328,101400,243055490,9580,9580,9580,9580,649
|
|
20240328,101300,236838070,9570,9560,9580,9560,1289
|
|
20240328,101200,224506640,9550,9550,9550,9550,0
|
|
20240328,101100,224506640,9550,9550,9550,9550,42
|
|
20240328,101000,224105540,9550,9550,9550,9550,11
|
|
20240328,100900,224000490,9560,9550,9560,9550,7
|
|
20240328,100800,223933590,9550,9550,9560,9550,776
|
|
20240328,100700,216522730,9560,9560,9560,9560,0
|
|
20240328,100600,216522730,9560,9550,9560,9550,394
|
|
20240328,100500,212758930,9550,9550,9550,9550,1
|
|
20240328,100400,212749380,9550,9510,9550,9510,1026
|
|
20240328,100300,202952080,9540,9540,9540,9540,10
|
|
20240328,100200,202856680,9540,9520,9540,9520,1000
|
|
20240328,100100,193318960,9500,9500,9500,9500,100
|
|
20240328,100000,192368960,9500,9500,9500,9500,0
|
|
20240328,095900,192368960,9500,9530,9530,9500,18
|
|
20240328,095800,192197930,9530,9530,9530,9530,0
|
|
20240328,095700,192197930,9530,9530,9530,9530,1
|
|
20240328,095600,192188400,9530,9530,9530,9530,6
|
|
20240328,095500,192131220,9530,9530,9530,9530,1
|
|
20240328,095400,192121690,9510,9530,9530,9510,67
|
|
20240328,095300,191484450,9530,9530,9530,9530,3
|
|
20240328,095200,191455860,9500,9500,9500,9500,50
|
|
20240328,095100,190980860,9530,9530,9530,9530,1
|
|
20240328,095000,190971330,9530,9530,9530,9530,10
|
|
20240328,094900,190876030,9500,9500,9500,9500,30
|
|
20240328,094800,190591030,9500,9500,9500,9500,11
|
|
20240328,094700,190486530,9500,9520,9520,9500,550
|
|
20240328,094600,185260710,9550,9520,9550,9510,692
|
|
20240328,094500,178677760,9540,9540,9540,9520,170
|
|
20240328,094400,177056020,9550,9540,9550,9540,839
|
|
20240328,094300,169051920,9540,9540,9540,9540,0
|
|
20240328,094200,169051920,9540,9540,9540,9540,0
|
|
20240328,094100,169051920,9540,9540,9540,9540,0
|
|
20240328,094000,169051920,9540,9540,9540,9540,0
|
|
20240328,093900,169051920,9540,9540,9540,9540,0
|
|
20240328,093800,169051920,9540,9540,9540,9540,3
|
|
20240328,093700,169023300,9550,9550,9550,9550,0
|
|
20240328,093600,169023300,9550,9550,9550,9550,743
|
|
20240328,093500,161927650,9550,9550,9550,9550,557
|
|
20240328,093400,156608300,9540,9540,9540,9540,0
|
|
20240328,093300,156608300,9540,9500,9540,9500,2590
|
|
20240328,093200,131903300,9500,9480,9500,9480,562
|
|
20240328,093100,126564320,9470,9470,9480,9470,201
|
|
20240328,093000,124660830,9480,9490,9490,9480,10
|
|
20240328,092900,124566020,9500,9500,9500,9500,5
|
|
20240328,092800,124518520,9500,9480,9500,9460,504
|
|
20240328,092700,119745590,9500,9500,9500,9500,2
|
|
20240328,092600,119726590,9500,9500,9500,9500,0
|
|
20240328,092500,119726590,9500,9490,9500,9460,509
|
|
20240328,092400,114905620,9500,9490,9500,9490,93
|
|
20240328,092300,114023030,9490,9490,9490,9490,9
|
|
20240328,092200,113937620,9500,9500,9500,9500,40
|
|
20240328,092100,113557620,9500,9500,9500,9500,2
|
|
20240328,092000,113538620,9470,9490,9490,9460,1918
|
|
20240328,091900,95383580,9480,9500,9500,9480,500
|
|
20240328,091800,90643190,9490,9500,9500,9490,5
|
|
20240328,091700,90595720,9490,9520,9520,9490,84
|
|
20240328,091600,89797740,9520,9520,9520,9520,2
|
|
20240328,091500,89778700,9530,9500,9530,9470,347
|
|
20240328,091400,86488490,9500,9510,9510,9500,1259
|
|
20240328,091300,74525470,9520,9530,9530,9520,865
|
|
20240328,091200,66286810,9530,9530,9540,9530,75
|
|
20240328,091100,65571920,9540,9540,9540,9540,0
|
|
20240328,091000,65571920,9540,9540,9540,9540,498
|
|
20240328,090900,60821000,9530,9530,9530,9530,71
|
|
20240328,090800,60144370,9530,9520,9530,9520,63
|
|
20240328,090700,59544290,9520,9550,9550,9520,177
|
|
20240328,090600,57859040,9540,9540,9540,9540,28
|
|
20240328,090500,57591920,9540,9540,9540,9540,23
|
|
20240328,090400,57372500,9540,9540,9540,9540,0
|
|
20240328,090300,57372500,9540,9540,9540,9540,50
|
|
20240328,090200,56895500,9550,9550,9550,9550,0
|
|
20240328,090100,56895500,9550,9560,9560,9540,4180
|
|
20240328,090000,16997420,9560,9560,9560,9560,1765
|