631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,192800,124459150,9710,9710,9710,9710,69
|
|
20240328,192700,124459150,9710,9710,9710,9710,0
|
|
20240328,192600,124459150,9710,9710,9710,9710,0
|
|
20240328,192500,124459150,9710,9710,9710,9710,0
|
|
20240328,192400,124459150,9710,9710,9710,9710,0
|
|
20240328,192300,124459150,9710,9710,9710,9710,0
|
|
20240328,192200,124459150,9710,9710,9710,9710,0
|
|
20240328,192100,124459150,9710,9710,9710,9710,0
|
|
20240328,192000,124459150,9710,9710,9710,9710,0
|
|
20240328,191900,124459150,9710,9710,9710,9710,0
|
|
20240328,191800,124459150,9710,9710,9710,9710,0
|
|
20240328,191700,124459150,9710,9710,9710,9710,0
|
|
20240328,191600,124459150,9710,9710,9710,9710,0
|
|
20240328,191500,124459150,9710,9710,9710,9710,0
|
|
20240328,191400,124459150,9710,9710,9710,9710,0
|
|
20240328,191300,124459150,9710,9710,9710,9710,0
|
|
20240328,191200,124459150,9710,9710,9710,9710,0
|
|
20240328,191100,124459150,9710,9710,9710,9710,0
|
|
20240328,191000,124459150,9710,9710,9710,9710,0
|
|
20240328,190900,124459150,9710,9710,9710,9710,0
|
|
20240328,190800,124459150,9710,9710,9710,9710,0
|
|
20240328,190700,124459150,9710,9710,9710,9710,0
|
|
20240328,190600,124459150,9710,9710,9710,9710,0
|
|
20240328,190500,124459150,9710,9710,9710,9710,0
|
|
20240328,190400,124459150,9710,9710,9710,9710,0
|
|
20240328,190300,124459150,9710,9710,9710,9710,0
|
|
20240328,190200,124459150,9710,9710,9710,9710,0
|
|
20240328,190100,124459150,9710,9710,9710,9710,0
|
|
20240328,190000,124459150,9710,9710,9710,9710,0
|
|
20240328,185900,124459150,9710,9710,9710,9710,0
|
|
20240328,185800,124459150,9710,9710,9710,9710,69
|
|
20240328,185700,124459150,9710,9710,9710,9710,0
|
|
20240328,185600,124459150,9710,9710,9710,9710,0
|
|
20240328,185500,124459150,9710,9710,9710,9710,0
|
|
20240328,185400,124459150,9710,9710,9710,9710,0
|
|
20240328,185300,124459150,9710,9710,9710,9710,0
|
|
20240328,185200,124459150,9710,9710,9710,9710,0
|
|
20240328,185100,124459150,9710,9710,9710,9710,0
|
|
20240328,185000,124459150,9710,9710,9710,9710,0
|
|
20240328,184900,124459150,9710,9710,9710,9710,0
|
|
20240328,184800,124459150,9710,9710,9710,9710,0
|
|
20240328,184700,124459150,9710,9710,9710,9710,0
|
|
20240328,184600,124459150,9710,9710,9710,9710,0
|
|
20240328,184500,124459150,9710,9710,9710,9710,0
|
|
20240328,184400,124459150,9710,9710,9710,9710,0
|
|
20240328,184300,124459150,9710,9710,9710,9710,0
|
|
20240328,184200,124459150,9710,9710,9710,9710,0
|
|
20240328,184100,124459150,9710,9710,9710,9710,0
|
|
20240328,184000,124459150,9710,9710,9710,9710,0
|
|
20240328,183900,124459150,9710,9710,9710,9710,0
|
|
20240328,183800,124459150,9710,9710,9710,9710,0
|
|
20240328,183700,124459150,9710,9710,9710,9710,0
|
|
20240328,183600,124459150,9710,9710,9710,9710,0
|
|
20240328,183500,124459150,9710,9710,9710,9710,0
|
|
20240328,183400,124459150,9710,9710,9710,9710,0
|
|
20240328,183300,124459150,9710,9710,9710,9710,0
|
|
20240328,183200,124459150,9710,9710,9710,9710,0
|
|
20240328,183100,124459150,9710,9710,9710,9710,0
|
|
20240328,183000,124459150,9710,9710,9710,9710,0
|
|
20240328,182900,124459150,9710,9710,9710,9710,0
|
|
20240328,182800,124459150,9710,9710,9710,9710,69
|
|
20240328,182700,124459150,9710,9710,9710,9710,0
|
|
20240328,182600,124459150,9710,9710,9710,9710,0
|
|
20240328,182500,124459150,9710,9710,9710,9710,0
|
|
20240328,182400,124459150,9710,9710,9710,9710,0
|
|
20240328,182300,124459150,9710,9710,9710,9710,0
|
|
20240328,182200,124459150,9710,9710,9710,9710,0
|
|
20240328,182100,124459150,9710,9710,9710,9710,0
|
|
20240328,182000,124459150,9710,9710,9710,9710,0
|
|
20240328,181900,124459150,9710,9710,9710,9710,0
|
|
20240328,181800,124459150,9710,9710,9710,9710,0
|
|
20240328,181700,124459150,9710,9710,9710,9710,0
|
|
20240328,181600,124459150,9710,9710,9710,9710,0
|
|
20240328,181500,124459150,9710,9710,9710,9710,0
|
|
20240328,181400,124459150,9710,9710,9710,9710,0
|
|
20240328,181300,124459150,9710,9710,9710,9710,0
|
|
20240328,181200,124459150,9710,9710,9710,9710,0
|
|
20240328,181100,124459150,9710,9710,9710,9710,0
|
|
20240328,181000,124459150,9710,9710,9710,9710,0
|
|
20240328,180900,124459150,9710,9710,9710,9710,0
|
|
20240328,180800,124459150,9710,9710,9710,9710,0
|
|
20240328,180700,124459150,9710,9710,9710,9710,0
|
|
20240328,180600,124459150,9710,9710,9710,9710,0
|
|
20240328,180500,124459150,9710,9710,9710,9710,0
|
|
20240328,180400,124459150,9710,9710,9710,9710,0
|
|
20240328,180300,124459150,9710,9710,9710,9710,0
|
|
20240328,180200,124459150,9710,9710,9710,9710,0
|
|
20240328,180100,124459150,9710,9710,9710,9710,0
|
|
20240328,180000,124459150,9710,9710,9710,9710,0
|
|
20240328,175900,124459150,9710,9710,9710,9710,0
|
|
20240328,175800,124459150,9710,9710,9710,9710,69
|
|
20240328,175700,124459150,9710,9710,9710,9710,0
|
|
20240328,175600,124459150,9710,9710,9710,9710,0
|
|
20240328,175500,124459150,9710,9710,9710,9710,0
|
|
20240328,175400,124459150,9710,9710,9710,9710,0
|
|
20240328,175300,124459150,9710,9710,9710,9710,0
|
|
20240328,175200,124459150,9710,9710,9710,9710,0
|
|
20240328,175100,124459150,9710,9710,9710,9710,0
|
|
20240328,175000,124459150,9710,9710,9710,9710,0
|
|
20240328,174900,124459150,9710,9710,9710,9710,0
|
|
20240328,174800,124459150,9710,9710,9710,9710,0
|
|
20240328,174700,124459150,9710,9710,9710,9710,0
|
|
20240328,174600,124459150,9710,9710,9710,9710,0
|
|
20240328,174500,124459150,9710,9710,9710,9710,0
|
|
20240328,174400,124459150,9710,9710,9710,9710,0
|
|
20240328,174300,124459150,9710,9710,9710,9710,0
|
|
20240328,174200,124459150,9710,9710,9710,9710,0
|
|
20240328,174100,124459150,9710,9710,9710,9710,0
|
|
20240328,174000,124459150,9710,9710,9710,9710,0
|
|
20240328,173900,124459150,9710,9710,9710,9710,0
|
|
20240328,173800,124459150,9710,9710,9710,9710,0
|
|
20240328,173700,124459150,9710,9710,9710,9710,0
|
|
20240328,173600,124459150,9710,9710,9710,9710,0
|
|
20240328,173500,124459150,9710,9710,9710,9710,0
|
|
20240328,173400,124459150,9710,9710,9710,9710,0
|
|
20240328,173300,124459150,9710,9710,9710,9710,0
|
|
20240328,173200,124459150,9710,9710,9710,9710,0
|
|
20240328,173100,124459150,9710,9710,9710,9710,0
|
|
20240328,173000,124459150,9710,9710,9710,9710,0
|
|
20240328,172900,124459150,9710,9710,9710,9710,0
|
|
20240328,172800,124459150,9710,9710,9710,9710,69
|
|
20240328,172700,124459150,9710,9710,9710,9710,0
|
|
20240328,172600,124459150,9710,9710,9710,9710,0
|
|
20240328,172500,124459150,9710,9710,9710,9710,0
|
|
20240328,172400,124459150,9710,9710,9710,9710,0
|
|
20240328,172300,124459150,9710,9710,9710,9710,0
|
|
20240328,172200,124459150,9710,9710,9710,9710,0
|
|
20240328,172100,124459150,9710,9710,9710,9710,0
|
|
20240328,172000,124459150,9710,9710,9710,9710,0
|
|
20240328,171900,124459150,9710,9710,9710,9710,0
|
|
20240328,171800,124459150,9710,9710,9710,9710,0
|
|
20240328,171700,124459150,9710,9710,9710,9710,0
|
|
20240328,171600,124459150,9710,9710,9710,9710,0
|
|
20240328,171500,124459150,9710,9710,9710,9710,0
|
|
20240328,171400,124459150,9710,9710,9710,9710,0
|
|
20240328,171300,124459150,9710,9710,9710,9710,0
|
|
20240328,171200,124459150,9710,9710,9710,9710,0
|
|
20240328,171100,124459150,9710,9710,9710,9710,0
|
|
20240328,171000,124459150,9710,9710,9710,9710,0
|
|
20240328,170900,124459150,9710,9710,9710,9710,0
|
|
20240328,170800,124459150,9710,9710,9710,9710,0
|
|
20240328,170700,124459150,9710,9710,9710,9710,0
|
|
20240328,170600,124459150,9710,9710,9710,9710,0
|
|
20240328,170500,124459150,9710,9710,9710,9710,0
|
|
20240328,170400,124459150,9710,9710,9710,9710,0
|
|
20240328,170300,124459150,9710,9710,9710,9710,0
|
|
20240328,170200,124459150,9710,9710,9710,9710,0
|
|
20240328,170100,124459150,9710,9710,9710,9710,0
|
|
20240328,170000,124459150,9710,9710,9710,9710,0
|
|
20240328,165900,124459150,9710,9710,9710,9710,0
|
|
20240328,165800,124459150,9710,9710,9710,9710,69
|
|
20240328,165700,124459150,9710,9710,9710,9710,0
|
|
20240328,165600,124459150,9710,9710,9710,9710,0
|
|
20240328,165500,124459150,9710,9710,9710,9710,0
|
|
20240328,165400,124459150,9710,9710,9710,9710,0
|
|
20240328,165300,124459150,9710,9710,9710,9710,0
|
|
20240328,165200,124459150,9710,9710,9710,9710,0
|
|
20240328,165100,124459150,9710,9710,9710,9710,0
|
|
20240328,165000,124459150,9710,9710,9710,9710,0
|
|
20240328,164900,124459150,9710,9710,9710,9710,0
|
|
20240328,164800,124459150,9710,9710,9710,9710,0
|
|
20240328,164700,124459150,9710,9710,9710,9710,0
|
|
20240328,164600,124459150,9710,9710,9710,9710,0
|
|
20240328,164500,124459150,9710,9710,9710,9710,0
|
|
20240328,164400,124459150,9710,9710,9710,9710,0
|
|
20240328,164300,124459150,9710,9710,9710,9710,0
|
|
20240328,164200,124459150,9710,9710,9710,9710,0
|
|
20240328,164100,124459150,9710,9710,9710,9710,0
|
|
20240328,164000,124459150,9710,9710,9710,9710,0
|
|
20240328,163900,124459150,9710,9710,9710,9710,0
|
|
20240328,163800,124459150,9710,9710,9710,9710,0
|
|
20240328,163700,124459150,9710,9710,9710,9710,0
|
|
20240328,163600,124459150,9710,9710,9710,9710,0
|
|
20240328,163500,124459150,9710,9710,9710,9710,0
|
|
20240328,163400,124459150,9710,9710,9710,9710,0
|
|
20240328,163300,124459150,9710,9710,9710,9710,0
|
|
20240328,163200,124459150,9710,9710,9710,9710,0
|
|
20240328,163100,124459150,9710,9710,9710,9710,0
|
|
20240328,163000,124459150,9710,9710,9710,9710,0
|
|
20240328,162900,124459150,9710,9710,9710,9710,0
|
|
20240328,162800,124459150,9710,9710,9710,9710,69
|
|
20240328,162700,124459150,9710,9710,9710,9710,0
|
|
20240328,162600,124459150,9710,9710,9710,9710,0
|
|
20240328,162500,124459150,9710,9710,9710,9710,0
|
|
20240328,162400,124459150,9710,9710,9710,9710,0
|
|
20240328,162300,124459150,9710,9710,9710,9710,0
|
|
20240328,162200,124459150,9710,9710,9710,9710,0
|
|
20240328,162100,124459150,9710,9710,9710,9710,0
|
|
20240328,162000,124459150,9710,9710,9710,9710,0
|
|
20240328,161900,124459150,9710,9710,9710,9710,0
|
|
20240328,161800,124459150,9710,9710,9710,9710,0
|
|
20240328,161700,124459150,9710,9710,9710,9710,0
|
|
20240328,161600,124459150,9710,9710,9710,9710,0
|
|
20240328,161500,124459150,9710,9710,9710,9710,0
|
|
20240328,161400,124459150,9710,9710,9710,9710,0
|
|
20240328,161300,124459150,9710,9710,9710,9710,0
|
|
20240328,161200,124459150,9710,9710,9710,9710,0
|
|
20240328,161100,124459150,9710,9710,9710,9710,0
|
|
20240328,161000,124459150,9710,9710,9710,9710,0
|
|
20240328,160900,124459150,9710,9710,9710,9710,0
|
|
20240328,160800,124459150,9710,9710,9710,9710,0
|
|
20240328,160700,124459150,9710,9710,9710,9710,0
|
|
20240328,160600,124459150,9710,9710,9710,9710,0
|
|
20240328,160500,124459150,9710,9710,9710,9710,0
|
|
20240328,160400,124459150,9710,9710,9710,9710,0
|
|
20240328,160300,124459150,9710,9710,9710,9710,0
|
|
20240328,160200,124459150,9710,9710,9710,9710,0
|
|
20240328,160100,124459150,9710,9710,9710,9710,0
|
|
20240328,160000,124459150,9710,9710,9710,9710,0
|
|
20240328,155900,124459150,9710,9710,9710,9710,0
|
|
20240328,155800,124459150,9710,9710,9710,9710,69
|
|
20240328,155700,124459150,9710,9710,9710,9710,0
|
|
20240328,155600,124459150,9710,9710,9710,9710,0
|
|
20240328,155500,124459150,9710,9710,9710,9710,0
|
|
20240328,155400,124459150,9710,9710,9710,9710,0
|
|
20240328,155300,124459150,9710,9710,9710,9710,0
|
|
20240328,155200,124459150,9710,9710,9710,9710,0
|
|
20240328,155100,124459150,9710,9710,9710,9710,0
|
|
20240328,155000,124459150,9710,9710,9710,9710,0
|
|
20240328,154900,124459150,9710,9710,9710,9710,0
|
|
20240328,154800,124459150,9710,9710,9710,9710,0
|
|
20240328,154700,124459150,9710,9710,9710,9710,0
|
|
20240328,154600,124459150,9710,9710,9710,9710,0
|
|
20240328,154500,124459150,9710,9710,9710,9710,0
|
|
20240328,154400,124459150,9710,9710,9710,9710,0
|
|
20240328,154300,124459150,9710,9710,9710,9710,0
|
|
20240328,154200,124459150,9710,9710,9710,9710,0
|
|
20240328,154100,124459150,9710,9710,9710,9710,0
|
|
20240328,154000,124459150,9710,9710,9710,9710,0
|
|
20240328,153900,124459150,9710,9710,9710,9710,0
|
|
20240328,153800,124459150,9710,9710,9710,9710,0
|
|
20240328,153700,124459150,9710,9710,9710,9710,0
|
|
20240328,153600,124459150,9710,9710,9710,9710,0
|
|
20240328,153500,124459150,9710,9710,9710,9710,0
|
|
20240328,153400,124459150,9710,9710,9710,9710,0
|
|
20240328,153300,124459150,9710,9710,9710,9710,0
|
|
20240328,153200,124459150,9710,9710,9710,9710,0
|
|
20240328,153100,124459150,9710,9710,9710,9710,0
|
|
20240328,153000,124459150,9710,9710,9710,9710,69
|
|
20240328,152900,123789160,9700,9700,9700,9700,0
|
|
20240328,152800,123789160,9700,9700,9700,9700,0
|
|
20240328,152700,123789160,9700,9700,9700,9700,0
|
|
20240328,152600,123789160,9700,9700,9700,9700,0
|
|
20240328,152500,123789160,9700,9700,9700,9700,0
|
|
20240328,152400,123789160,9700,9700,9700,9700,0
|
|
20240328,152300,123789160,9700,9700,9700,9700,0
|
|
20240328,152200,123789160,9700,9700,9700,9700,0
|
|
20240328,152100,123789160,9700,9700,9700,9700,0
|
|
20240328,152000,123789160,9700,9700,9700,9700,0
|
|
20240328,151900,123789160,9700,9700,9700,9700,0
|
|
20240328,151800,123789160,9700,9700,9700,9700,0
|
|
20240328,151700,123789160,9700,9700,9700,9700,10
|
|
20240328,151600,123692160,9680,9680,9680,9680,660
|
|
20240328,151500,117303360,9680,9690,9690,9680,360
|
|
20240328,151400,113815320,9700,9700,9700,9700,0
|
|
20240328,151300,113815320,9700,9700,9700,9700,6
|
|
20240328,151200,113757120,9700,9700,9700,9700,0
|
|
20240328,151100,113757120,9700,9700,9700,9700,0
|
|
20240328,151000,113757120,9700,9700,9700,9700,0
|
|
20240328,150900,113757120,9700,9700,9700,9700,8
|
|
20240328,150800,113679520,9700,9700,9700,9700,0
|
|
20240328,150700,113679520,9700,9700,9700,9700,0
|
|
20240328,150600,113679520,9700,9700,9700,9700,300
|
|
20240328,150500,110769520,9690,9690,9690,9690,210
|
|
20240328,150400,108734620,9690,9690,9690,9690,0
|
|
20240328,150300,108734620,9690,9690,9690,9690,20
|
|
20240328,150200,108540820,9690,9690,9690,9690,0
|
|
20240328,150100,108540820,9690,9690,9690,9690,0
|
|
20240328,150000,108540820,9690,9690,9690,9690,0
|
|
20240328,145900,108540820,9690,9690,9690,9690,0
|
|
20240328,145800,108540820,9690,9690,9690,9690,0
|
|
20240328,145700,108540820,9690,9690,9690,9690,0
|
|
20240328,145600,108540820,9690,9690,9690,9690,0
|
|
20240328,145500,108540820,9690,9690,9690,9690,0
|
|
20240328,145400,108540820,9690,9690,9690,9690,0
|
|
20240328,145300,108540820,9690,9690,9690,9690,20
|
|
20240328,145200,108347020,9700,9700,9700,9700,0
|
|
20240328,145100,108347020,9700,9700,9700,9700,0
|
|
20240328,145000,108347020,9700,9700,9700,9700,0
|
|
20240328,144900,108347020,9700,9700,9700,9700,0
|
|
20240328,144800,108347020,9700,9700,9700,9700,500
|
|
20240328,144700,103497020,9700,9700,9700,9700,0
|
|
20240328,144600,103497020,9700,9700,9700,9700,103
|
|
20240328,144500,102497920,9680,9680,9680,9680,966
|
|
20240328,144400,93147040,9690,9690,9690,9690,20
|
|
20240328,144300,92953240,9680,9680,9680,9680,10
|
|
20240328,144200,92856440,9690,9690,9690,9690,609
|
|
20240328,144100,86955230,9690,9690,9690,9690,0
|
|
20240328,144000,86955230,9690,9690,9690,9690,0
|
|
20240328,143900,86955230,9690,9690,9690,9690,762
|
|
20240328,143800,79571450,9700,9700,9700,9700,0
|
|
20240328,143700,79571450,9700,9700,9700,9700,0
|
|
20240328,143600,79571450,9700,9700,9700,9700,136
|
|
20240328,143500,78252250,9700,9700,9700,9700,0
|
|
20240328,143400,78252250,9700,9700,9700,9700,0
|
|
20240328,143300,78252250,9700,9700,9700,9700,0
|
|
20240328,143200,78252250,9700,9700,9700,9700,0
|
|
20240328,143100,78252250,9700,9700,9700,9700,0
|
|
20240328,143000,78252250,9700,9700,9700,9700,0
|
|
20240328,142900,78252250,9700,9700,9700,9700,0
|
|
20240328,142800,78252250,9700,9700,9700,9700,261
|
|
20240328,142700,75720550,9700,9700,9700,9700,0
|
|
20240328,142600,75720550,9700,9700,9700,9700,0
|
|
20240328,142500,75720550,9700,9700,9700,9700,0
|
|
20240328,142400,75720550,9700,9700,9700,9700,0
|
|
20240328,142300,75720550,9700,9700,9700,9700,1
|
|
20240328,142200,75710850,9710,9710,9710,9710,0
|
|
20240328,142100,75710850,9710,9710,9710,9710,0
|
|
20240328,142000,75710850,9710,9710,9710,9710,0
|
|
20240328,141900,75710850,9710,9710,9710,9710,0
|
|
20240328,141800,75710850,9710,9710,9710,9710,0
|
|
20240328,141700,75710850,9710,9710,9710,9710,0
|
|
20240328,141600,75710850,9710,9710,9710,9710,0
|
|
20240328,141500,75710850,9710,9710,9710,9710,0
|
|
20240328,141400,75710850,9710,9700,9710,9700,316
|
|
20240328,141300,72643490,9700,9700,9700,9700,30
|
|
20240328,141200,72352490,9710,9710,9710,9710,5
|
|
20240328,141100,72303940,9710,9710,9710,9710,4
|
|
20240328,141000,72265100,9700,9700,9700,9700,0
|
|
20240328,140900,72265100,9700,9700,9700,9700,0
|
|
20240328,140800,72265100,9700,9700,9700,9700,0
|
|
20240328,140700,72265100,9700,9700,9700,9700,0
|
|
20240328,140600,72265100,9700,9710,9710,9700,186
|
|
20240328,140500,70460880,9720,9720,9720,9720,128
|
|
20240328,140400,69216720,9720,9720,9720,9720,0
|
|
20240328,140300,69216720,9720,9720,9720,9720,0
|
|
20240328,140200,69216720,9720,9720,9720,9720,0
|
|
20240328,140100,69216720,9720,9720,9720,9720,0
|
|
20240328,140000,69216720,9720,9720,9720,9720,0
|
|
20240328,135900,69216720,9720,9720,9720,9720,0
|
|
20240328,135800,69216720,9720,9720,9720,9720,0
|
|
20240328,135700,69216720,9720,9720,9720,9720,0
|
|
20240328,135600,69216720,9720,9720,9720,9720,0
|
|
20240328,135500,69216720,9720,9720,9720,9720,0
|
|
20240328,135400,69216720,9720,9720,9720,9720,0
|
|
20240328,135300,69216720,9720,9720,9720,9720,0
|
|
20240328,135200,69216720,9720,9720,9720,9720,0
|
|
20240328,135100,69216720,9720,9720,9720,9720,0
|
|
20240328,135000,69216720,9720,9720,9720,9720,0
|
|
20240328,134900,69216720,9720,9720,9720,9720,0
|
|
20240328,134800,69216720,9720,9720,9720,9720,0
|
|
20240328,134700,69216720,9720,9720,9720,9720,0
|
|
20240328,134600,69216720,9720,9720,9720,9720,34
|
|
20240328,134500,68886240,9720,9720,9720,9720,0
|
|
20240328,134400,68886240,9720,9720,9720,9720,0
|
|
20240328,134300,68886240,9720,9720,9720,9720,0
|
|
20240328,134200,68886240,9720,9720,9720,9720,36
|
|
20240328,134100,68536320,9730,9730,9730,9730,0
|
|
20240328,134000,68536320,9730,9730,9730,9730,0
|
|
20240328,133900,68536320,9730,9730,9730,9730,5
|
|
20240328,133800,68487670,9730,9730,9730,9730,5
|
|
20240328,133700,68439020,9750,9750,9750,9750,0
|
|
20240328,133600,68439020,9750,9750,9750,9750,0
|
|
20240328,133500,68439020,9750,9750,9750,9750,0
|
|
20240328,133400,68439020,9750,9750,9750,9750,0
|
|
20240328,133300,68439020,9750,9750,9750,9750,0
|
|
20240328,133200,68439020,9750,9750,9750,9750,10
|
|
20240328,133100,68341520,9730,9730,9730,9730,0
|
|
20240328,133000,68341520,9730,9730,9730,9730,291
|
|
20240328,132900,65510090,9740,9740,9740,9740,0
|
|
20240328,132800,65510090,9740,9740,9740,9740,0
|
|
20240328,132700,65510090,9740,9740,9740,9740,1
|
|
20240328,132600,65500350,9740,9740,9740,9740,0
|
|
20240328,132500,65500350,9740,9740,9740,9740,0
|
|
20240328,132400,65500350,9740,9740,9740,9740,0
|
|
20240328,132300,65500350,9740,9740,9740,9740,0
|
|
20240328,132200,65500350,9740,9740,9740,9740,0
|
|
20240328,132100,65500350,9740,9740,9740,9740,0
|
|
20240328,132000,65500350,9740,9740,9740,9740,0
|
|
20240328,131900,65500350,9740,9740,9740,9740,0
|
|
20240328,131800,65500350,9740,9740,9740,9740,0
|
|
20240328,131700,65500350,9740,9740,9740,9740,0
|
|
20240328,131600,65500350,9740,9740,9740,9740,0
|
|
20240328,131500,65500350,9740,9740,9740,9740,0
|
|
20240328,131400,65500350,9740,9740,9740,9740,0
|
|
20240328,131300,65500350,9740,9740,9740,9740,0
|
|
20240328,131200,65500350,9740,9740,9740,9740,100
|
|
20240328,131100,64526350,9730,9730,9730,9730,0
|
|
20240328,131000,64526350,9730,9730,9730,9730,0
|
|
20240328,130900,64526350,9730,9730,9730,9730,0
|
|
20240328,130800,64526350,9730,9730,9730,9730,0
|
|
20240328,130700,64526350,9730,9730,9730,9730,0
|
|
20240328,130600,64526350,9730,9730,9730,9730,0
|
|
20240328,130500,64526350,9730,9730,9730,9730,0
|
|
20240328,130400,64526350,9730,9730,9730,9730,0
|
|
20240328,130300,64526350,9730,9730,9730,9730,0
|
|
20240328,130200,64526350,9730,9730,9730,9730,0
|
|
20240328,130100,64526350,9730,9730,9730,9730,0
|
|
20240328,130000,64526350,9730,9730,9730,9730,3
|
|
20240328,125900,64497160,9730,9730,9730,9730,0
|
|
20240328,125800,64497160,9730,9730,9730,9730,0
|
|
20240328,125700,64497160,9730,9730,9730,9730,0
|
|
20240328,125600,64497160,9730,9730,9730,9730,0
|
|
20240328,125500,64497160,9730,9730,9730,9730,0
|
|
20240328,125400,64497160,9730,9730,9730,9730,250
|
|
20240328,125300,62064660,9700,9700,9700,9700,0
|
|
20240328,125200,62064660,9700,9700,9700,9700,0
|
|
20240328,125100,62064660,9700,9700,9700,9700,0
|
|
20240328,125000,62064660,9700,9700,9700,9700,0
|
|
20240328,124900,62064660,9700,9700,9700,9700,0
|
|
20240328,124800,62064660,9700,9700,9700,9700,2
|
|
20240328,124700,62045260,9700,9700,9700,9700,10
|
|
20240328,124600,61948260,9690,9690,9690,9690,0
|
|
20240328,124500,61948260,9690,9690,9690,9690,0
|
|
20240328,124400,61948260,9690,9690,9690,9690,0
|
|
20240328,124300,61948260,9690,9690,9690,9690,0
|
|
20240328,124200,61948260,9690,9690,9690,9690,0
|
|
20240328,124100,61948260,9690,9690,9690,9690,0
|
|
20240328,124000,61948260,9690,9690,9690,9690,0
|
|
20240328,123900,61948260,9690,9690,9690,9690,0
|
|
20240328,123800,61948260,9690,9690,9690,9690,1
|
|
20240328,123700,61938570,9690,9690,9690,9690,170
|
|
20240328,123600,60291270,9690,9690,9690,9690,0
|
|
20240328,123500,60291270,9690,9690,9690,9690,0
|
|
20240328,123400,60291270,9690,9690,9690,9690,0
|
|
20240328,123300,60291270,9690,9690,9690,9690,0
|
|
20240328,123200,60291270,9690,9690,9690,9690,0
|
|
20240328,123100,60291270,9690,9690,9690,9690,0
|
|
20240328,123000,60291270,9690,9690,9690,9690,0
|
|
20240328,122900,60291270,9690,9690,9690,9690,0
|
|
20240328,122800,60291270,9690,9690,9690,9690,0
|
|
20240328,122700,60291270,9690,9690,9690,9690,12
|
|
20240328,122600,60174990,9690,9690,9690,9690,1
|
|
20240328,122500,60165300,9700,9700,9700,9700,0
|
|
20240328,122400,60165300,9700,9700,9700,9700,0
|
|
20240328,122300,60165300,9700,9700,9700,9700,0
|
|
20240328,122200,60165300,9700,9700,9700,9700,0
|
|
20240328,122100,60165300,9700,9700,9700,9700,0
|
|
20240328,122000,60165300,9700,9700,9700,9700,0
|
|
20240328,121900,60165300,9700,9700,9700,9700,0
|
|
20240328,121800,60165300,9700,9700,9700,9700,0
|
|
20240328,121700,60165300,9700,9700,9700,9700,0
|
|
20240328,121600,60165300,9700,9700,9700,9700,0
|
|
20240328,121500,60165300,9700,9700,9700,9700,882
|
|
20240328,121400,51609900,9700,9700,9700,9700,0
|
|
20240328,121300,51609900,9700,9700,9700,9700,100
|
|
20240328,121200,50639900,9700,9700,9700,9700,0
|
|
20240328,121100,50639900,9700,9700,9700,9700,1
|
|
20240328,121000,50630200,9700,9700,9700,9700,0
|
|
20240328,120900,50630200,9700,9700,9700,9700,0
|
|
20240328,120800,50630200,9700,9700,9700,9700,0
|
|
20240328,120700,50630200,9700,9700,9700,9700,0
|
|
20240328,120600,50630200,9700,9700,9700,9700,0
|
|
20240328,120500,50630200,9700,9700,9700,9700,0
|
|
20240328,120400,50630200,9700,9700,9700,9700,1019
|
|
20240328,120300,40745900,9700,9700,9700,9700,0
|
|
20240328,120200,40745900,9700,9700,9700,9700,0
|
|
20240328,120100,40745900,9700,9700,9700,9700,0
|
|
20240328,120000,40745900,9700,9700,9700,9700,0
|
|
20240328,115900,40745900,9700,9700,9700,9700,0
|
|
20240328,115800,40745900,9700,9710,9710,9700,230
|
|
20240328,115700,38513950,9710,9710,9710,9710,200
|
|
20240328,115600,36571950,9710,9710,9710,9710,300
|
|
20240328,115500,33658950,9720,9720,9720,9720,0
|
|
20240328,115400,33658950,9720,9720,9720,9720,0
|
|
20240328,115300,33658950,9720,9720,9720,9720,0
|
|
20240328,115200,33658950,9720,9720,9720,9720,0
|
|
20240328,115100,33658950,9720,9720,9720,9720,0
|
|
20240328,115000,33658950,9720,9720,9720,9720,0
|
|
20240328,114900,33658950,9720,9720,9720,9720,0
|
|
20240328,114800,33658950,9720,9720,9720,9720,0
|
|
20240328,114700,33658950,9720,9720,9720,9720,1140
|
|
20240328,114600,22578150,9750,9750,9750,9750,0
|
|
20240328,114500,22578150,9750,9750,9750,9750,0
|
|
20240328,114400,22578150,9750,9750,9750,9750,3
|
|
20240328,114300,22548900,9720,9720,9720,9720,0
|
|
20240328,114200,22548900,9720,9720,9720,9720,0
|
|
20240328,114100,22548900,9720,9720,9720,9720,0
|
|
20240328,114000,22548900,9720,9720,9720,9720,0
|
|
20240328,113900,22548900,9720,9720,9720,9720,0
|
|
20240328,113800,22548900,9720,9720,9720,9720,0
|
|
20240328,113700,22548900,9720,9720,9720,9720,0
|
|
20240328,113600,22548900,9720,9720,9720,9720,0
|
|
20240328,113500,22548900,9720,9720,9720,9720,0
|
|
20240328,113400,22548900,9720,9720,9720,9720,0
|
|
20240328,113300,22548900,9720,9720,9720,9720,0
|
|
20240328,113200,22548900,9720,9720,9720,9720,0
|
|
20240328,113100,22548900,9720,9720,9720,9720,0
|
|
20240328,113000,22548900,9720,9720,9720,9720,0
|
|
20240328,112900,22548900,9720,9720,9720,9720,0
|
|
20240328,112800,22548900,9720,9720,9720,9720,0
|
|
20240328,112700,22548900,9720,9720,9720,9720,0
|
|
20240328,112600,22548900,9720,9720,9720,9720,0
|
|
20240328,112500,22548900,9720,9720,9720,9720,0
|
|
20240328,112400,22548900,9720,9720,9720,9720,0
|
|
20240328,112300,22548900,9720,9720,9720,9720,0
|
|
20240328,112200,22548900,9720,9720,9720,9720,0
|
|
20240328,112100,22548900,9720,9720,9720,9720,0
|
|
20240328,112000,22548900,9720,9720,9720,9720,0
|
|
20240328,111900,22548900,9720,9720,9720,9720,0
|
|
20240328,111800,22548900,9720,9720,9720,9720,0
|
|
20240328,111700,22548900,9720,9720,9720,9720,0
|
|
20240328,111600,22548900,9720,9720,9720,9720,50
|
|
20240328,111500,22062900,9720,9720,9720,9720,150
|
|
20240328,111400,20604900,9720,9720,9720,9720,0
|
|
20240328,111300,20604900,9720,9720,9720,9720,0
|
|
20240328,111200,20604900,9720,9720,9720,9720,0
|
|
20240328,111100,20604900,9720,9720,9720,9720,0
|
|
20240328,111000,20604900,9720,9730,9730,9720,199
|
|
20240328,110900,18670610,9720,9720,9720,9720,0
|
|
20240328,110800,18670610,9720,9720,9720,9720,0
|
|
20240328,110700,18670610,9720,9720,9720,9720,0
|
|
20240328,110600,18670610,9720,9720,9720,9720,0
|
|
20240328,110500,18670610,9720,9720,9720,9720,0
|
|
20240328,110400,18670610,9720,9720,9720,9720,0
|
|
20240328,110300,18670610,9720,9720,9720,9720,1
|
|
20240328,110200,18660890,9770,9770,9770,9770,1
|
|
20240328,110100,18651120,9770,9770,9770,9770,0
|
|
20240328,110000,18651120,9770,9770,9770,9770,0
|
|
20240328,105900,18651120,9770,9770,9770,9770,0
|
|
20240328,105800,18651120,9770,9770,9770,9770,0
|
|
20240328,105700,18651120,9770,9770,9770,9770,0
|
|
20240328,105600,18651120,9770,9770,9770,9770,0
|
|
20240328,105500,18651120,9770,9770,9770,9770,0
|
|
20240328,105400,18651120,9770,9770,9770,9770,0
|
|
20240328,105300,18651120,9770,9770,9770,9770,0
|
|
20240328,105200,18651120,9770,9770,9770,9770,0
|
|
20240328,105100,18651120,9770,9770,9770,9770,2
|
|
20240328,105000,18631580,9770,9770,9770,9770,0
|
|
20240328,104900,18631580,9770,9770,9770,9770,100
|
|
20240328,104800,17654580,9770,9770,9770,9770,0
|
|
20240328,104700,17654580,9770,9750,9770,9750,10
|
|
20240328,104600,17557020,9720,9720,9720,9720,0
|
|
20240328,104500,17557020,9720,9720,9720,9720,0
|
|
20240328,104400,17557020,9720,9720,9720,9720,0
|
|
20240328,104300,17557020,9720,9720,9720,9720,0
|
|
20240328,104200,17557020,9720,9720,9720,9720,0
|
|
20240328,104100,17557020,9720,9720,9720,9720,0
|
|
20240328,104000,17557020,9720,9720,9720,9720,0
|
|
20240328,103900,17557020,9720,9720,9720,9720,9
|
|
20240328,103800,17469540,9720,9720,9720,9720,0
|
|
20240328,103700,17469540,9720,9720,9720,9720,0
|
|
20240328,103600,17469540,9720,9720,9720,9720,0
|
|
20240328,103500,17469540,9720,9730,9730,9720,200
|
|
20240328,103400,15525150,9730,9730,9730,9730,0
|
|
20240328,103300,15525150,9730,9730,9730,9730,0
|
|
20240328,103200,15525150,9730,9730,9730,9730,2
|
|
20240328,103100,15505690,9710,9710,9710,9710,0
|
|
20240328,103000,15505690,9710,9710,9710,9710,0
|
|
20240328,102900,15505690,9710,9710,9710,9710,0
|
|
20240328,102800,15505690,9710,9710,9710,9710,0
|
|
20240328,102700,15505690,9710,9710,9710,9710,0
|
|
20240328,102600,15505690,9710,9710,9710,9710,0
|
|
20240328,102500,15505690,9710,9710,9710,9710,0
|
|
20240328,102400,15505690,9710,9710,9710,9710,0
|
|
20240328,102300,15505690,9710,9710,9710,9710,0
|
|
20240328,102200,15505690,9710,9710,9710,9710,10
|
|
20240328,102100,15408590,9710,9710,9710,9710,0
|
|
20240328,102000,15408590,9710,9710,9710,9710,5
|
|
20240328,101900,15360040,9700,9700,9700,9700,6
|
|
20240328,101800,15301840,9750,9750,9750,9750,290
|
|
20240328,101700,12474340,9750,9750,9750,9750,33
|
|
20240328,101600,12152590,9750,9750,9750,9750,0
|
|
20240328,101500,12152590,9750,9750,9750,9750,0
|
|
20240328,101400,12152590,9750,9750,9750,9750,0
|
|
20240328,101300,12152590,9750,9750,9750,9750,0
|
|
20240328,101200,12152590,9750,9750,9750,9750,0
|
|
20240328,101100,12152590,9750,9750,9750,9750,0
|
|
20240328,101000,12152590,9750,9750,9750,9750,0
|
|
20240328,100900,12152590,9750,9750,9750,9750,0
|
|
20240328,100800,12152590,9750,9750,9750,9750,0
|
|
20240328,100700,12152590,9750,9750,9750,9750,4
|
|
20240328,100600,12113590,9750,9750,9750,9750,0
|
|
20240328,100500,12113590,9750,9750,9750,9750,0
|
|
20240328,100400,12113590,9750,9750,9750,9750,0
|
|
20240328,100300,12113590,9750,9750,9750,9750,0
|
|
20240328,100200,12113590,9750,9750,9750,9750,3
|
|
20240328,100100,12084340,9750,9750,9750,9750,5
|
|
20240328,100000,12035590,9750,9750,9750,9750,0
|
|
20240328,095900,12035590,9750,9750,9750,9750,0
|
|
20240328,095800,12035590,9750,9750,9750,9750,1
|
|
20240328,095700,12025840,9750,9750,9750,9750,0
|
|
20240328,095600,12025840,9750,9750,9750,9750,0
|
|
20240328,095500,12025840,9750,9750,9750,9750,0
|
|
20240328,095400,12025840,9750,9750,9750,9750,0
|
|
20240328,095300,12025840,9750,9750,9750,9750,4
|
|
20240328,095200,11986840,9750,9750,9750,9750,0
|
|
20240328,095100,11986840,9750,9700,9750,9700,22
|
|
20240328,095000,11772440,9700,9700,9700,9700,0
|
|
20240328,094900,11772440,9700,9700,9700,9700,200
|
|
20240328,094800,9832440,9700,9700,9700,9700,0
|
|
20240328,094700,9832440,9700,9700,9700,9700,0
|
|
20240328,094600,9832440,9700,9700,9700,9700,0
|
|
20240328,094500,9832440,9700,9700,9700,9700,0
|
|
20240328,094400,9832440,9700,9700,9700,9700,0
|
|
20240328,094300,9832440,9700,9700,9700,9700,0
|
|
20240328,094200,9832440,9700,9700,9700,9700,0
|
|
20240328,094100,9832440,9700,9700,9700,9700,18
|
|
20240328,094000,9657840,9700,9700,9700,9700,100
|
|
20240328,093900,8687840,9700,9700,9700,9700,40
|
|
20240328,093800,8299840,9700,9700,9700,9700,0
|
|
20240328,093700,8299840,9700,9700,9700,9700,56
|
|
20240328,093600,7756640,9700,9700,9700,9700,0
|
|
20240328,093500,7756640,9700,9700,9700,9700,11
|
|
20240328,093400,7649940,9750,9750,9750,9750,0
|
|
20240328,093300,7649940,9750,9750,9750,9750,0
|
|
20240328,093200,7649940,9750,9750,9750,9750,2
|
|
20240328,093100,7630440,9730,9730,9730,9730,102
|
|
20240328,093000,6637980,9740,9740,9740,9740,5
|
|
20240328,092900,6589280,9740,9740,9740,9740,1
|
|
20240328,092800,6579540,9740,9740,9740,9740,0
|
|
20240328,092700,6579540,9740,9740,9740,9740,73
|
|
20240328,092600,5868520,9740,9740,9740,9740,41
|
|
20240328,092500,5469180,9740,9740,9740,9740,0
|
|
20240328,092400,5469180,9740,9740,9740,9740,47
|
|
20240328,092300,5011400,9750,9750,9750,9750,0
|
|
20240328,092200,5011400,9750,9750,9750,9750,0
|
|
20240328,092100,5011400,9750,9750,9750,9750,0
|
|
20240328,092000,5011400,9750,9750,9750,9750,100
|
|
20240328,091900,4036400,9780,9780,9780,9780,0
|
|
20240328,091800,4036400,9780,9780,9780,9780,20
|
|
20240328,091700,3840800,9780,9780,9780,9780,0
|
|
20240328,091600,3840800,9780,9780,9780,9780,11
|
|
20240328,091500,3733220,9780,9780,9780,9780,9
|
|
20240328,091400,3645200,9780,9780,9780,9780,50
|
|
20240328,091300,3156200,9780,9780,9780,9780,0
|
|
20240328,091200,3156200,9780,9780,9780,9780,1
|
|
20240328,091100,3146420,9780,9780,9780,9780,10
|
|
20240328,091000,3048620,9740,9740,9740,9740,0
|
|
20240328,090900,3048620,9740,9740,9740,9740,0
|
|
20240328,090800,3048620,9740,9740,9740,9740,200
|
|
20240328,090700,1100620,9740,9740,9740,9740,0
|
|
20240328,090600,1100620,9740,9740,9740,9740,0
|
|
20240328,090500,1100620,9740,9740,9740,9740,0
|
|
20240328,090400,1100620,9740,9740,9740,9740,0
|
|
20240328,090300,1100620,9740,9740,9740,9740,0
|
|
20240328,090200,1100620,9740,9740,9740,9740,100
|
|
20240328,090100,126620,9740,9740,9740,9740,0
|
|
20240328,090000,126620,9740,9740,9740,9740,13
|