681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,201800,53015320,8880,8880,8880,8880,31
|
|
20240328,201700,53015320,8880,8880,8880,8880,0
|
|
20240328,201600,53015320,8880,8880,8880,8880,0
|
|
20240328,201500,53015320,8880,8880,8880,8880,0
|
|
20240328,201400,53015320,8880,8880,8880,8880,0
|
|
20240328,201300,53015320,8880,8880,8880,8880,0
|
|
20240328,201200,53015320,8880,8880,8880,8880,0
|
|
20240328,201100,53015320,8880,8880,8880,8880,0
|
|
20240328,201000,53015320,8880,8880,8880,8880,0
|
|
20240328,200900,53015320,8880,8880,8880,8880,0
|
|
20240328,200800,53015320,8880,8880,8880,8880,0
|
|
20240328,200700,53015320,8880,8880,8880,8880,0
|
|
20240328,200600,53015320,8880,8880,8880,8880,0
|
|
20240328,200500,53015320,8880,8880,8880,8880,0
|
|
20240328,200400,53015320,8880,8880,8880,8880,0
|
|
20240328,200300,53015320,8880,8880,8880,8880,0
|
|
20240328,200200,53015320,8880,8880,8880,8880,0
|
|
20240328,200100,53015320,8880,8880,8880,8880,0
|
|
20240328,200000,53015320,8880,8880,8880,8880,0
|
|
20240328,195900,53015320,8880,8880,8880,8880,0
|
|
20240328,195800,53015320,8880,8880,8880,8880,0
|
|
20240328,195700,53015320,8880,8880,8880,8880,0
|
|
20240328,195600,53015320,8880,8880,8880,8880,0
|
|
20240328,195500,53015320,8880,8880,8880,8880,0
|
|
20240328,195400,53015320,8880,8880,8880,8880,0
|
|
20240328,195300,53015320,8880,8880,8880,8880,0
|
|
20240328,195200,53015320,8880,8880,8880,8880,0
|
|
20240328,195100,53015320,8880,8880,8880,8880,0
|
|
20240328,195000,53015320,8880,8880,8880,8880,0
|
|
20240328,194900,53015320,8880,8880,8880,8880,0
|
|
20240328,194800,53015320,8880,8880,8880,8880,31
|
|
20240328,194700,53015320,8880,8880,8880,8880,0
|
|
20240328,194600,53015320,8880,8880,8880,8880,0
|
|
20240328,194500,53015320,8880,8880,8880,8880,0
|
|
20240328,194400,53015320,8880,8880,8880,8880,0
|
|
20240328,194300,53015320,8880,8880,8880,8880,0
|
|
20240328,194200,53015320,8880,8880,8880,8880,0
|
|
20240328,194100,53015320,8880,8880,8880,8880,0
|
|
20240328,194000,53015320,8880,8880,8880,8880,0
|
|
20240328,193900,53015320,8880,8880,8880,8880,0
|
|
20240328,193800,53015320,8880,8880,8880,8880,0
|
|
20240328,193700,53015320,8880,8880,8880,8880,0
|
|
20240328,193600,53015320,8880,8880,8880,8880,0
|
|
20240328,193500,53015320,8880,8880,8880,8880,0
|
|
20240328,193400,53015320,8880,8880,8880,8880,0
|
|
20240328,193300,53015320,8880,8880,8880,8880,0
|
|
20240328,193200,53015320,8880,8880,8880,8880,0
|
|
20240328,193100,53015320,8880,8880,8880,8880,0
|
|
20240328,193000,53015320,8880,8880,8880,8880,0
|
|
20240328,192900,53015320,8880,8880,8880,8880,0
|
|
20240328,192800,53015320,8880,8880,8880,8880,0
|
|
20240328,192700,53015320,8880,8880,8880,8880,0
|
|
20240328,192600,53015320,8880,8880,8880,8880,0
|
|
20240328,192500,53015320,8880,8880,8880,8880,0
|
|
20240328,192400,53015320,8880,8880,8880,8880,0
|
|
20240328,192300,53015320,8880,8880,8880,8880,0
|
|
20240328,192200,53015320,8880,8880,8880,8880,0
|
|
20240328,192100,53015320,8880,8880,8880,8880,0
|
|
20240328,192000,53015320,8880,8880,8880,8880,0
|
|
20240328,191900,53015320,8880,8880,8880,8880,0
|
|
20240328,191800,53015320,8880,8880,8880,8880,31
|
|
20240328,191700,53015320,8880,8880,8880,8880,0
|
|
20240328,191600,53015320,8880,8880,8880,8880,0
|
|
20240328,191500,53015320,8880,8880,8880,8880,0
|
|
20240328,191400,53015320,8880,8880,8880,8880,0
|
|
20240328,191300,53015320,8880,8880,8880,8880,0
|
|
20240328,191200,53015320,8880,8880,8880,8880,0
|
|
20240328,191100,53015320,8880,8880,8880,8880,0
|
|
20240328,191000,53015320,8880,8880,8880,8880,0
|
|
20240328,190900,53015320,8880,8880,8880,8880,0
|
|
20240328,190800,53015320,8880,8880,8880,8880,0
|
|
20240328,190700,53015320,8880,8880,8880,8880,0
|
|
20240328,190600,53015320,8880,8880,8880,8880,0
|
|
20240328,190500,53015320,8880,8880,8880,8880,0
|
|
20240328,190400,53015320,8880,8880,8880,8880,0
|
|
20240328,190300,53015320,8880,8880,8880,8880,0
|
|
20240328,190200,53015320,8880,8880,8880,8880,0
|
|
20240328,190100,53015320,8880,8880,8880,8880,0
|
|
20240328,190000,53015320,8880,8880,8880,8880,0
|
|
20240328,185900,53015320,8880,8880,8880,8880,0
|
|
20240328,185800,53015320,8880,8880,8880,8880,0
|
|
20240328,185700,53015320,8880,8880,8880,8880,0
|
|
20240328,185600,53015320,8880,8880,8880,8880,0
|
|
20240328,185500,53015320,8880,8880,8880,8880,0
|
|
20240328,185400,53015320,8880,8880,8880,8880,0
|
|
20240328,185300,53015320,8880,8880,8880,8880,0
|
|
20240328,185200,53015320,8880,8880,8880,8880,0
|
|
20240328,185100,53015320,8880,8880,8880,8880,0
|
|
20240328,185000,53015320,8880,8880,8880,8880,0
|
|
20240328,184900,53015320,8880,8880,8880,8880,0
|
|
20240328,184800,53015320,8880,8880,8880,8880,31
|
|
20240328,184700,53015320,8880,8880,8880,8880,0
|
|
20240328,184600,53015320,8880,8880,8880,8880,0
|
|
20240328,184500,53015320,8880,8880,8880,8880,0
|
|
20240328,184400,53015320,8880,8880,8880,8880,0
|
|
20240328,184300,53015320,8880,8880,8880,8880,0
|
|
20240328,184200,53015320,8880,8880,8880,8880,0
|
|
20240328,184100,53015320,8880,8880,8880,8880,0
|
|
20240328,184000,53015320,8880,8880,8880,8880,0
|
|
20240328,183900,53015320,8880,8880,8880,8880,0
|
|
20240328,183800,53015320,8880,8880,8880,8880,0
|
|
20240328,183700,53015320,8880,8880,8880,8880,0
|
|
20240328,183600,53015320,8880,8880,8880,8880,0
|
|
20240328,183500,53015320,8880,8880,8880,8880,0
|
|
20240328,183400,53015320,8880,8880,8880,8880,0
|
|
20240328,183300,53015320,8880,8880,8880,8880,0
|
|
20240328,183200,53015320,8880,8880,8880,8880,0
|
|
20240328,183100,53015320,8880,8880,8880,8880,0
|
|
20240328,183000,53015320,8880,8880,8880,8880,0
|
|
20240328,182900,53015320,8880,8880,8880,8880,0
|
|
20240328,182800,53015320,8880,8880,8880,8880,0
|
|
20240328,182700,53015320,8880,8880,8880,8880,0
|
|
20240328,182600,53015320,8880,8880,8880,8880,0
|
|
20240328,182500,53015320,8880,8880,8880,8880,0
|
|
20240328,182400,53015320,8880,8880,8880,8880,0
|
|
20240328,182300,53015320,8880,8880,8880,8880,0
|
|
20240328,182200,53015320,8880,8880,8880,8880,0
|
|
20240328,182100,53015320,8880,8880,8880,8880,0
|
|
20240328,182000,53015320,8880,8880,8880,8880,0
|
|
20240328,181900,53015320,8880,8880,8880,8880,0
|
|
20240328,181800,53015320,8880,8880,8880,8880,31
|
|
20240328,181700,53015320,8880,8880,8880,8880,0
|
|
20240328,181600,53015320,8880,8880,8880,8880,0
|
|
20240328,181500,53015320,8880,8880,8880,8880,0
|
|
20240328,181400,53015320,8880,8880,8880,8880,0
|
|
20240328,181300,53015320,8880,8880,8880,8880,0
|
|
20240328,181200,53015320,8880,8880,8880,8880,0
|
|
20240328,181100,53015320,8880,8880,8880,8880,0
|
|
20240328,181000,53015320,8880,8880,8880,8880,0
|
|
20240328,180900,53015320,8880,8880,8880,8880,0
|
|
20240328,180800,53015320,8880,8880,8880,8880,0
|
|
20240328,180700,53015320,8880,8880,8880,8880,0
|
|
20240328,180600,53015320,8880,8880,8880,8880,0
|
|
20240328,180500,53015320,8880,8880,8880,8880,0
|
|
20240328,180400,53015320,8880,8880,8880,8880,0
|
|
20240328,180300,53015320,8880,8880,8880,8880,0
|
|
20240328,180200,53015320,8880,8880,8880,8880,0
|
|
20240328,180100,53015320,8880,8880,8880,8880,0
|
|
20240328,180000,53015320,8880,8880,8880,8880,0
|
|
20240328,175900,53015320,8880,8880,8880,8880,0
|
|
20240328,175800,53015320,8880,8880,8880,8880,0
|
|
20240328,175700,53015320,8880,8880,8880,8880,0
|
|
20240328,175600,53015320,8880,8880,8880,8880,0
|
|
20240328,175500,53015320,8880,8880,8880,8880,0
|
|
20240328,175400,53015320,8880,8880,8880,8880,0
|
|
20240328,175300,53015320,8880,8880,8880,8880,0
|
|
20240328,175200,53015320,8880,8880,8880,8880,0
|
|
20240328,175100,53015320,8880,8880,8880,8880,0
|
|
20240328,175000,53015320,8880,8880,8880,8880,0
|
|
20240328,174900,53015320,8880,8880,8880,8880,0
|
|
20240328,174800,53015320,8880,8880,8880,8880,31
|
|
20240328,174700,53015320,8880,8880,8880,8880,0
|
|
20240328,174600,53015320,8880,8880,8880,8880,0
|
|
20240328,174500,53015320,8880,8880,8880,8880,0
|
|
20240328,174400,53015320,8880,8880,8880,8880,0
|
|
20240328,174300,53015320,8880,8880,8880,8880,0
|
|
20240328,174200,53015320,8880,8880,8880,8880,0
|
|
20240328,174100,53015320,8880,8880,8880,8880,0
|
|
20240328,174000,53015320,8880,8880,8880,8880,0
|
|
20240328,173900,53015320,8880,8880,8880,8880,0
|
|
20240328,173800,53015320,8880,8880,8880,8880,0
|
|
20240328,173700,53015320,8880,8880,8880,8880,0
|
|
20240328,173600,53015320,8880,8880,8880,8880,0
|
|
20240328,173500,53015320,8880,8880,8880,8880,0
|
|
20240328,173400,53015320,8880,8880,8880,8880,0
|
|
20240328,173300,53015320,8880,8880,8880,8880,0
|
|
20240328,173200,53015320,8880,8880,8880,8880,0
|
|
20240328,173100,53015320,8880,8880,8880,8880,0
|
|
20240328,173000,53015320,8880,8880,8880,8880,0
|
|
20240328,172900,53015320,8880,8880,8880,8880,0
|
|
20240328,172800,53015320,8880,8880,8880,8880,0
|
|
20240328,172700,53015320,8880,8880,8880,8880,0
|
|
20240328,172600,53015320,8880,8880,8880,8880,0
|
|
20240328,172500,53015320,8880,8880,8880,8880,0
|
|
20240328,172400,53015320,8880,8880,8880,8880,0
|
|
20240328,172300,53015320,8880,8880,8880,8880,0
|
|
20240328,172200,53015320,8880,8880,8880,8880,0
|
|
20240328,172100,53015320,8880,8880,8880,8880,0
|
|
20240328,172000,53015320,8880,8880,8880,8880,0
|
|
20240328,171900,53015320,8880,8880,8880,8880,0
|
|
20240328,171800,53015320,8880,8880,8880,8880,31
|
|
20240328,171700,53015320,8880,8880,8880,8880,0
|
|
20240328,171600,53015320,8880,8880,8880,8880,0
|
|
20240328,171500,53015320,8880,8880,8880,8880,0
|
|
20240328,171400,53015320,8880,8880,8880,8880,0
|
|
20240328,171300,53015320,8880,8880,8880,8880,0
|
|
20240328,171200,53015320,8880,8880,8880,8880,0
|
|
20240328,171100,53015320,8880,8880,8880,8880,0
|
|
20240328,171000,53015320,8880,8880,8880,8880,0
|
|
20240328,170900,53015320,8880,8880,8880,8880,0
|
|
20240328,170800,53015320,8880,8880,8880,8880,0
|
|
20240328,170700,53015320,8880,8880,8880,8880,0
|
|
20240328,170600,53015320,8880,8880,8880,8880,0
|
|
20240328,170500,53015320,8880,8880,8880,8880,0
|
|
20240328,170400,53015320,8880,8880,8880,8880,0
|
|
20240328,170300,53015320,8880,8880,8880,8880,0
|
|
20240328,170200,53015320,8880,8880,8880,8880,0
|
|
20240328,170100,53015320,8880,8880,8880,8880,0
|
|
20240328,170000,53015320,8880,8880,8880,8880,0
|
|
20240328,165900,53015320,8880,8880,8880,8880,0
|
|
20240328,165800,53015320,8880,8880,8880,8880,0
|
|
20240328,165700,53015320,8880,8880,8880,8880,0
|
|
20240328,165600,53015320,8880,8880,8880,8880,0
|
|
20240328,165500,53015320,8880,8880,8880,8880,0
|
|
20240328,165400,53015320,8880,8880,8880,8880,0
|
|
20240328,165300,53015320,8880,8880,8880,8880,0
|
|
20240328,165200,53015320,8880,8880,8880,8880,0
|
|
20240328,165100,53015320,8880,8880,8880,8880,0
|
|
20240328,165000,53015320,8880,8880,8880,8880,0
|
|
20240328,164900,53015320,8880,8880,8880,8880,0
|
|
20240328,164800,53015320,8880,8880,8880,8880,31
|
|
20240328,164700,53015320,8880,8880,8880,8880,0
|
|
20240328,164600,53015320,8880,8880,8880,8880,0
|
|
20240328,164500,53015320,8880,8880,8880,8880,0
|
|
20240328,164400,53015320,8880,8880,8880,8880,0
|
|
20240328,164300,53015320,8880,8880,8880,8880,0
|
|
20240328,164200,53015320,8880,8880,8880,8880,0
|
|
20240328,164100,53015320,8880,8880,8880,8880,0
|
|
20240328,164000,53015320,8880,8880,8880,8880,0
|
|
20240328,163900,53015320,8880,8880,8880,8880,0
|
|
20240328,163800,53015320,8880,8880,8880,8880,0
|
|
20240328,163700,53015320,8880,8880,8880,8880,0
|
|
20240328,163600,53015320,8880,8880,8880,8880,0
|
|
20240328,163500,53015320,8880,8880,8880,8880,0
|
|
20240328,163400,53015320,8880,8880,8880,8880,0
|
|
20240328,163300,53015320,8880,8880,8880,8880,0
|
|
20240328,163200,53015320,8880,8880,8880,8880,0
|
|
20240328,163100,53015320,8880,8880,8880,8880,0
|
|
20240328,163000,53015320,8880,8880,8880,8880,0
|
|
20240328,162900,53015320,8880,8880,8880,8880,0
|
|
20240328,162800,53015320,8880,8880,8880,8880,0
|
|
20240328,162700,53015320,8880,8880,8880,8880,0
|
|
20240328,162600,53015320,8880,8880,8880,8880,0
|
|
20240328,162500,53015320,8880,8880,8880,8880,0
|
|
20240328,162400,53015320,8880,8880,8880,8880,0
|
|
20240328,162300,53015320,8880,8880,8880,8880,0
|
|
20240328,162200,53015320,8880,8880,8880,8880,0
|
|
20240328,162100,53015320,8880,8880,8880,8880,0
|
|
20240328,162000,53015320,8880,8880,8880,8880,0
|
|
20240328,161900,53015320,8880,8880,8880,8880,0
|
|
20240328,161800,53015320,8880,8880,8880,8880,31
|
|
20240328,161700,53015320,8880,8880,8880,8880,0
|
|
20240328,161600,53015320,8880,8880,8880,8880,0
|
|
20240328,161500,53015320,8880,8880,8880,8880,0
|
|
20240328,161400,53015320,8880,8880,8880,8880,0
|
|
20240328,161300,53015320,8880,8880,8880,8880,0
|
|
20240328,161200,53015320,8880,8880,8880,8880,0
|
|
20240328,161100,53015320,8880,8880,8880,8880,0
|
|
20240328,161000,53015320,8880,8880,8880,8880,0
|
|
20240328,160900,53015320,8880,8880,8880,8880,0
|
|
20240328,160800,53015320,8880,8880,8880,8880,0
|
|
20240328,160700,53015320,8880,8880,8880,8880,0
|
|
20240328,160600,53015320,8880,8880,8880,8880,0
|
|
20240328,160500,53015320,8880,8880,8880,8880,0
|
|
20240328,160400,53015320,8880,8880,8880,8880,0
|
|
20240328,160300,53015320,8880,8880,8880,8880,0
|
|
20240328,160200,53015320,8880,8880,8880,8880,0
|
|
20240328,160100,53015320,8880,8880,8880,8880,0
|
|
20240328,160000,53015320,8880,8880,8880,8880,0
|
|
20240328,155900,53015320,8880,8880,8880,8880,0
|
|
20240328,155800,53015320,8880,8880,8880,8880,0
|
|
20240328,155700,53015320,8880,8880,8880,8880,0
|
|
20240328,155600,53015320,8880,8880,8880,8880,0
|
|
20240328,155500,53015320,8880,8880,8880,8880,0
|
|
20240328,155400,53015320,8880,8880,8880,8880,0
|
|
20240328,155300,53015320,8880,8880,8880,8880,0
|
|
20240328,155200,53015320,8880,8880,8880,8880,0
|
|
20240328,155100,53015320,8880,8880,8880,8880,0
|
|
20240328,155000,53015320,8880,8880,8880,8880,0
|
|
20240328,154900,53015320,8880,8880,8880,8880,0
|
|
20240328,154800,53015320,8880,8880,8880,8880,31
|
|
20240328,154700,53015320,8880,8880,8880,8880,0
|
|
20240328,154600,53015320,8880,8880,8880,8880,0
|
|
20240328,154500,53015320,8880,8880,8880,8880,0
|
|
20240328,154400,53015320,8880,8880,8880,8880,0
|
|
20240328,154300,53015320,8880,8880,8880,8880,0
|
|
20240328,154200,53015320,8880,8880,8880,8880,0
|
|
20240328,154100,53015320,8880,8880,8880,8880,0
|
|
20240328,154000,53015320,8880,8880,8880,8880,0
|
|
20240328,153900,53015320,8880,8880,8880,8880,0
|
|
20240328,153800,53015320,8880,8880,8880,8880,0
|
|
20240328,153700,53015320,8880,8880,8880,8880,0
|
|
20240328,153600,53015320,8880,8880,8880,8880,0
|
|
20240328,153500,53015320,8880,8880,8880,8880,0
|
|
20240328,153400,53015320,8880,8880,8880,8880,0
|
|
20240328,153300,53015320,8880,8880,8880,8880,0
|
|
20240328,153200,53015320,8880,8880,8880,8880,0
|
|
20240328,153100,53015320,8880,8880,8880,8880,0
|
|
20240328,153000,53015320,8880,8880,8880,8880,31
|
|
20240328,152900,52740040,8850,8850,8850,8850,0
|
|
20240328,152800,52740040,8850,8850,8850,8850,0
|
|
20240328,152700,52740040,8850,8850,8850,8850,0
|
|
20240328,152600,52740040,8850,8850,8850,8850,0
|
|
20240328,152500,52740040,8850,8850,8850,8850,0
|
|
20240328,152400,52740040,8850,8850,8850,8850,0
|
|
20240328,152300,52740040,8850,8850,8850,8850,0
|
|
20240328,152200,52740040,8850,8850,8850,8850,0
|
|
20240328,152100,52740040,8850,8850,8850,8850,0
|
|
20240328,152000,52740040,8850,8850,8850,8850,0
|
|
20240328,151900,52740040,8850,8830,8850,8830,16
|
|
20240328,151800,52598660,8830,8800,8830,8800,38
|
|
20240328,151700,52263620,8860,8860,8860,8860,0
|
|
20240328,151600,52263620,8860,8830,8860,8830,177
|
|
20240328,151500,50700440,8840,8840,8840,8840,0
|
|
20240328,151400,50700440,8840,8840,8840,8840,0
|
|
20240328,151300,50700440,8840,8840,8840,8840,0
|
|
20240328,151200,50700440,8840,8840,8840,8840,0
|
|
20240328,151100,50700440,8840,8840,8840,8840,3
|
|
20240328,151000,50673920,8860,8860,8860,8860,0
|
|
20240328,150900,50673920,8860,8860,8860,8860,1
|
|
20240328,150800,50665060,8790,8790,8790,8790,7
|
|
20240328,150700,50603530,8790,8790,8790,8790,0
|
|
20240328,150600,50603530,8790,8790,8790,8790,0
|
|
20240328,150500,50603530,8790,8790,8790,8790,0
|
|
20240328,150400,50603530,8790,8790,8790,8780,14
|
|
20240328,150300,50480490,8790,8780,8790,8780,21
|
|
20240328,150200,50296100,8740,8740,8740,8740,0
|
|
20240328,150100,50296100,8740,8740,8740,8740,0
|
|
20240328,150000,50296100,8740,8740,8740,8740,0
|
|
20240328,145900,50296100,8740,8740,8740,8740,0
|
|
20240328,145800,50296100,8740,8750,8750,8740,3
|
|
20240328,145700,50269870,8860,8860,8860,8860,0
|
|
20240328,145600,50269870,8860,8830,8860,8830,106
|
|
20240328,145500,49333710,8870,8870,8870,8870,0
|
|
20240328,145400,49333710,8870,8870,8870,8870,0
|
|
20240328,145300,49333710,8870,8870,8870,8870,0
|
|
20240328,145200,49333710,8870,8870,8870,8870,0
|
|
20240328,145100,49333710,8870,8870,8870,8870,0
|
|
20240328,145000,49333710,8870,8870,8870,8870,0
|
|
20240328,144900,49333710,8870,8870,8870,8870,0
|
|
20240328,144800,49333710,8870,8870,8870,8870,0
|
|
20240328,144700,49333710,8870,8870,8870,8870,0
|
|
20240328,144600,49333710,8870,8870,8870,8870,0
|
|
20240328,144500,49333710,8870,8870,8870,8870,0
|
|
20240328,144400,49333710,8870,8870,8870,8870,0
|
|
20240328,144300,49333710,8870,8870,8870,8870,0
|
|
20240328,144200,49333710,8870,8870,8870,8870,0
|
|
20240328,144100,49333710,8870,8870,8870,8870,0
|
|
20240328,144000,49333710,8870,8870,8870,8870,0
|
|
20240328,143900,49333710,8870,8870,8870,8870,0
|
|
20240328,143800,49333710,8870,8870,8870,8870,0
|
|
20240328,143700,49333710,8870,8870,8870,8870,0
|
|
20240328,143600,49333710,8870,8870,8870,8870,0
|
|
20240328,143500,49333710,8870,8870,8870,8870,0
|
|
20240328,143400,49333710,8870,8870,8870,8870,0
|
|
20240328,143300,49333710,8870,8870,8870,8870,0
|
|
20240328,143200,49333710,8870,8870,8870,8870,0
|
|
20240328,143100,49333710,8870,8870,8870,8870,0
|
|
20240328,143000,49333710,8870,8870,8870,8870,0
|
|
20240328,142900,49333710,8870,8870,8870,8870,0
|
|
20240328,142800,49333710,8870,8870,8870,8870,0
|
|
20240328,142700,49333710,8870,8870,8870,8870,0
|
|
20240328,142600,49333710,8870,8870,8870,8870,0
|
|
20240328,142500,49333710,8870,8870,8870,8870,0
|
|
20240328,142400,49333710,8870,8870,8870,8870,0
|
|
20240328,142300,49333710,8870,8870,8870,8870,0
|
|
20240328,142200,49333710,8870,8870,8870,8870,0
|
|
20240328,142100,49333710,8870,8870,8870,8870,0
|
|
20240328,142000,49333710,8870,8870,8870,8870,121
|
|
20240328,141900,48260440,8870,8870,8870,8870,0
|
|
20240328,141800,48260440,8870,8870,8870,8870,0
|
|
20240328,141700,48260440,8870,8870,8870,8870,0
|
|
20240328,141600,48260440,8870,8870,8870,8870,0
|
|
20240328,141500,48260440,8870,8870,8870,8870,0
|
|
20240328,141400,48260440,8870,8870,8870,8870,0
|
|
20240328,141300,48260440,8870,8870,8870,8870,0
|
|
20240328,141200,48260440,8870,8870,8870,8870,0
|
|
20240328,141100,48260440,8870,8870,8870,8870,0
|
|
20240328,141000,48260440,8870,8870,8870,8870,0
|
|
20240328,140900,48260440,8870,8870,8870,8870,0
|
|
20240328,140800,48260440,8870,8870,8870,8870,0
|
|
20240328,140700,48260440,8870,8870,8880,8870,59
|
|
20240328,140600,47737080,8870,8870,8870,8870,0
|
|
20240328,140500,47737080,8870,8870,8870,8870,0
|
|
20240328,140400,47737080,8870,8870,8870,8870,0
|
|
20240328,140300,47737080,8870,8870,8870,8870,0
|
|
20240328,140200,47737080,8870,8870,8870,8870,0
|
|
20240328,140100,47737080,8870,8870,8870,8870,7
|
|
20240328,140000,47674990,8880,8880,8880,8880,0
|
|
20240328,135900,47674990,8880,8880,8880,8880,0
|
|
20240328,135800,47674990,8880,8820,8880,8820,316
|
|
20240328,135700,44885440,8820,8820,8820,8820,0
|
|
20240328,135600,44885440,8820,8820,8820,8820,0
|
|
20240328,135500,44885440,8820,8820,8820,8820,0
|
|
20240328,135400,44885440,8820,8820,8820,8820,0
|
|
20240328,135300,44885440,8820,8820,8820,8820,0
|
|
20240328,135200,44885440,8820,8820,8820,8820,0
|
|
20240328,135100,44885440,8820,8820,8820,8820,0
|
|
20240328,135000,44885440,8820,8820,8820,8820,0
|
|
20240328,134900,44885440,8820,8820,8820,8820,0
|
|
20240328,134800,44885440,8820,8820,8820,8820,0
|
|
20240328,134700,44885440,8820,8820,8820,8820,0
|
|
20240328,134600,44885440,8820,8820,8820,8820,0
|
|
20240328,134500,44885440,8820,8820,8820,8820,0
|
|
20240328,134400,44885440,8820,8820,8820,8820,0
|
|
20240328,134300,44885440,8820,8820,8820,8820,1
|
|
20240328,134200,44876620,8830,8830,8830,8830,0
|
|
20240328,134100,44876620,8830,8830,8830,8830,0
|
|
20240328,134000,44876620,8830,8830,8830,8830,0
|
|
20240328,133900,44876620,8830,8830,8830,8830,0
|
|
20240328,133800,44876620,8830,8830,8830,8830,0
|
|
20240328,133700,44876620,8830,8830,8830,8830,0
|
|
20240328,133600,44876620,8830,8830,8830,8830,0
|
|
20240328,133500,44876620,8830,8830,8830,8830,0
|
|
20240328,133400,44876620,8830,8830,8830,8830,0
|
|
20240328,133300,44876620,8830,8830,8830,8830,0
|
|
20240328,133200,44876620,8830,8830,8830,8830,0
|
|
20240328,133100,44876620,8830,8830,8830,8830,0
|
|
20240328,133000,44876620,8830,8830,8830,8830,0
|
|
20240328,132900,44876620,8830,8830,8830,8830,0
|
|
20240328,132800,44876620,8830,8830,8830,8830,0
|
|
20240328,132700,44876620,8830,8830,8830,8830,0
|
|
20240328,132600,44876620,8830,8830,8830,8830,0
|
|
20240328,132500,44876620,8830,8830,8830,8830,0
|
|
20240328,132400,44876620,8830,8830,8830,8830,0
|
|
20240328,132300,44876620,8830,8830,8830,8830,0
|
|
20240328,132200,44876620,8830,8830,8830,8830,0
|
|
20240328,132100,44876620,8830,8830,8830,8830,0
|
|
20240328,132000,44876620,8830,8830,8830,8830,1
|
|
20240328,131900,44867790,8830,8830,8830,8830,1
|
|
20240328,131800,44858960,8830,8830,8830,8830,0
|
|
20240328,131700,44858960,8830,8830,8830,8830,1
|
|
20240328,131600,44850130,8830,8830,8830,8830,1
|
|
20240328,131500,44841300,8830,8830,8830,8830,1
|
|
20240328,131400,44832470,8830,8830,8830,8830,1
|
|
20240328,131300,44823640,8830,8830,8830,8830,1
|
|
20240328,131200,44814810,8830,8830,8830,8830,1
|
|
20240328,131100,44805980,8830,8830,8830,8830,1
|
|
20240328,131000,44797150,8830,8830,8830,8830,1
|
|
20240328,130900,44788320,8830,8830,8830,8830,1
|
|
20240328,130800,44779490,8830,8830,8830,8830,1
|
|
20240328,130700,44770660,8830,8830,8830,8830,1
|
|
20240328,130600,44761830,8830,8830,8830,8830,1
|
|
20240328,130500,44753000,8830,8830,8830,8830,1
|
|
20240328,130400,44744170,8830,8830,8830,8830,0
|
|
20240328,130300,44744170,8830,8830,8830,8830,1
|
|
20240328,130200,44735340,8830,8830,8830,8830,1
|
|
20240328,130100,44726510,8830,8830,8830,8830,1
|
|
20240328,130000,44717680,8830,8830,8830,8830,1
|
|
20240328,125900,44708850,8830,8830,8830,8830,0
|
|
20240328,125800,44708850,8830,8800,8830,8740,3032
|
|
20240328,125700,18139060,8830,8820,8830,8800,472
|
|
20240328,125600,13983190,8830,8830,8830,8830,0
|
|
20240328,125500,13983190,8830,8830,8830,8830,0
|
|
20240328,125400,13983190,8830,8830,8830,8830,0
|
|
20240328,125300,13983190,8830,8830,8830,8830,0
|
|
20240328,125200,13983190,8830,8830,8830,8830,0
|
|
20240328,125100,13983190,8830,8830,8830,8830,0
|
|
20240328,125000,13983190,8830,8830,8830,8830,11
|
|
20240328,124900,13886060,8830,8830,8830,8830,22
|
|
20240328,124800,13691800,8830,8830,8830,8830,0
|
|
20240328,124700,13691800,8830,8880,8880,8820,72
|
|
20240328,124600,13056320,8880,8880,8880,8880,0
|
|
20240328,124500,13056320,8880,8880,8880,8880,0
|
|
20240328,124400,13056320,8880,8880,8880,8880,0
|
|
20240328,124300,13056320,8880,8880,8880,8880,0
|
|
20240328,124200,13056320,8880,8880,8880,8880,0
|
|
20240328,124100,13056320,8880,8880,8880,8880,0
|
|
20240328,124000,13056320,8880,8880,8880,8880,0
|
|
20240328,123900,13056320,8880,8880,8880,8880,0
|
|
20240328,123800,13056320,8880,8880,8880,8880,0
|
|
20240328,123700,13056320,8880,8880,8880,8880,0
|
|
20240328,123600,13056320,8880,8880,8880,8880,0
|
|
20240328,123500,13056320,8880,8880,8880,8880,0
|
|
20240328,123400,13056320,8880,8880,8880,8880,0
|
|
20240328,123300,13056320,8880,8880,8880,8880,0
|
|
20240328,123200,13056320,8880,8880,8880,8880,0
|
|
20240328,123100,13056320,8880,8880,8880,8880,0
|
|
20240328,123000,13056320,8880,8880,8880,8880,0
|
|
20240328,122900,13056320,8880,8880,8880,8880,0
|
|
20240328,122800,13056320,8880,8880,8880,8880,0
|
|
20240328,122700,13056320,8880,8880,8880,8880,0
|
|
20240328,122600,13056320,8880,8880,8880,8880,0
|
|
20240328,122500,13056320,8880,8880,8880,8880,0
|
|
20240328,122400,13056320,8880,8880,8880,8880,0
|
|
20240328,122300,13056320,8880,8880,8880,8880,0
|
|
20240328,122200,13056320,8880,8880,8880,8880,0
|
|
20240328,122100,13056320,8880,8880,8880,8880,0
|
|
20240328,122000,13056320,8880,8880,8880,8880,0
|
|
20240328,121900,13056320,8880,8880,8880,8880,0
|
|
20240328,121800,13056320,8880,8880,8880,8880,0
|
|
20240328,121700,13056320,8880,8880,8880,8880,0
|
|
20240328,121600,13056320,8880,8880,8880,8880,0
|
|
20240328,121500,13056320,8880,8880,8880,8880,0
|
|
20240328,121400,13056320,8880,8880,8880,8880,0
|
|
20240328,121300,13056320,8880,8880,8880,8880,36
|
|
20240328,121200,12736640,8880,8880,8880,8880,0
|
|
20240328,121100,12736640,8880,8880,8880,8880,0
|
|
20240328,121000,12736640,8880,8880,8880,8880,0
|
|
20240328,120900,12736640,8880,8880,8880,8880,0
|
|
20240328,120800,12736640,8880,8880,8880,8880,0
|
|
20240328,120700,12736640,8880,8880,8880,8880,0
|
|
20240328,120600,12736640,8880,8880,8880,8880,0
|
|
20240328,120500,12736640,8880,8880,8880,8880,0
|
|
20240328,120400,12736640,8880,8880,8880,8880,0
|
|
20240328,120300,12736640,8880,8880,8880,8880,0
|
|
20240328,120200,12736640,8880,8880,8880,8880,0
|
|
20240328,120100,12736640,8880,8880,8880,8880,0
|
|
20240328,120000,12736640,8880,8880,8880,8880,0
|
|
20240328,115900,12736640,8880,8880,8880,8880,0
|
|
20240328,115800,12736640,8880,8880,8880,8880,1
|
|
20240328,115700,12727760,8880,8880,8880,8880,0
|
|
20240328,115600,12727760,8880,8880,8880,8880,0
|
|
20240328,115500,12727760,8880,8880,8880,8880,0
|
|
20240328,115400,12727760,8880,8880,8880,8880,0
|
|
20240328,115300,12727760,8880,8880,8880,8880,0
|
|
20240328,115200,12727760,8880,8880,8880,8880,0
|
|
20240328,115100,12727760,8880,8880,8880,8880,0
|
|
20240328,115000,12727760,8880,8880,8880,8880,0
|
|
20240328,114900,12727760,8880,8880,8880,8880,0
|
|
20240328,114800,12727760,8880,8880,8880,8880,0
|
|
20240328,114700,12727760,8880,8880,8880,8880,0
|
|
20240328,114600,12727760,8880,8880,8880,8880,0
|
|
20240328,114500,12727760,8880,8880,8880,8880,0
|
|
20240328,114400,12727760,8880,8880,8880,8880,0
|
|
20240328,114300,12727760,8880,8880,8880,8880,0
|
|
20240328,114200,12727760,8880,8880,8880,8880,0
|
|
20240328,114100,12727760,8880,8830,8880,8830,105
|
|
20240328,114000,11800360,8880,8880,8880,8880,0
|
|
20240328,113900,11800360,8880,8880,8880,8880,0
|
|
20240328,113800,11800360,8880,8880,8880,8880,0
|
|
20240328,113700,11800360,8880,8880,8880,8880,0
|
|
20240328,113600,11800360,8880,8880,8880,8880,0
|
|
20240328,113500,11800360,8880,8880,8880,8880,0
|
|
20240328,113400,11800360,8880,8880,8880,8880,0
|
|
20240328,113300,11800360,8880,8880,8880,8880,0
|
|
20240328,113200,11800360,8880,8880,8880,8880,0
|
|
20240328,113100,11800360,8880,8880,8880,8880,0
|
|
20240328,113000,11800360,8880,8880,8880,8880,0
|
|
20240328,112900,11800360,8880,8880,8880,8880,0
|
|
20240328,112800,11800360,8880,8880,8880,8880,0
|
|
20240328,112700,11800360,8880,8880,8880,8880,0
|
|
20240328,112600,11800360,8880,8880,8880,8880,0
|
|
20240328,112500,11800360,8880,8880,8880,8880,0
|
|
20240328,112400,11800360,8880,8820,8880,8820,18
|
|
20240328,112300,11641540,8890,8890,8890,8890,0
|
|
20240328,112200,11641540,8890,8890,8890,8890,0
|
|
20240328,112100,11641540,8890,8890,8890,8890,0
|
|
20240328,112000,11641540,8890,8890,8890,8890,0
|
|
20240328,111900,11641540,8890,8890,8890,8890,0
|
|
20240328,111800,11641540,8890,8890,8890,8890,0
|
|
20240328,111700,11641540,8890,8890,8890,8890,0
|
|
20240328,111600,11641540,8890,8890,8890,8890,0
|
|
20240328,111500,11641540,8890,8890,8890,8890,0
|
|
20240328,111400,11641540,8890,8890,8890,8890,2
|
|
20240328,111300,11623760,8890,8890,8890,8890,0
|
|
20240328,111200,11623760,8890,8890,8890,8890,0
|
|
20240328,111100,11623760,8890,8890,8890,8890,0
|
|
20240328,111000,11623760,8890,8890,8890,8890,0
|
|
20240328,110900,11623760,8890,8890,8890,8890,0
|
|
20240328,110800,11623760,8890,8890,8890,8890,0
|
|
20240328,110700,11623760,8890,8890,8890,8890,0
|
|
20240328,110600,11623760,8890,8890,8890,8890,0
|
|
20240328,110500,11623760,8890,8890,8890,8890,421
|
|
20240328,110400,7881070,8890,8890,8890,8890,21
|
|
20240328,110300,7694380,8890,8890,8890,8890,0
|
|
20240328,110200,7694380,8890,8890,8890,8890,0
|
|
20240328,110100,7694380,8890,8890,8890,8890,0
|
|
20240328,110000,7694380,8890,8890,8890,8890,0
|
|
20240328,105900,7694380,8890,8890,8890,8890,0
|
|
20240328,105800,7694380,8890,8890,8890,8890,1
|
|
20240328,105700,7685490,8900,8900,8900,8900,0
|
|
20240328,105600,7685490,8900,8900,8900,8900,0
|
|
20240328,105500,7685490,8900,8900,8900,8900,0
|
|
20240328,105400,7685490,8900,8900,8900,8900,0
|
|
20240328,105300,7685490,8900,8900,8900,8900,0
|
|
20240328,105200,7685490,8900,8900,8900,8900,0
|
|
20240328,105100,7685490,8900,8900,8900,8900,0
|
|
20240328,105000,7685490,8900,8900,8900,8900,0
|
|
20240328,104900,7685490,8900,8900,8900,8900,0
|
|
20240328,104800,7685490,8900,8900,8900,8900,0
|
|
20240328,104700,7685490,8900,8900,8900,8900,0
|
|
20240328,104600,7685490,8900,8900,8900,8900,0
|
|
20240328,104500,7685490,8900,8900,8900,8900,0
|
|
20240328,104400,7685490,8900,8900,8900,8900,0
|
|
20240328,104300,7685490,8900,8900,8900,8900,0
|
|
20240328,104200,7685490,8900,8900,8900,8900,0
|
|
20240328,104100,7685490,8900,8900,8900,8900,0
|
|
20240328,104000,7685490,8900,8900,8900,8900,0
|
|
20240328,103900,7685490,8900,8900,8900,8900,0
|
|
20240328,103800,7685490,8900,8900,8900,8900,0
|
|
20240328,103700,7685490,8900,8900,8900,8900,0
|
|
20240328,103600,7685490,8900,8900,8900,8900,0
|
|
20240328,103500,7685490,8900,8890,8900,8890,16
|
|
20240328,103400,7543240,8890,8890,8890,8890,0
|
|
20240328,103300,7543240,8890,8890,8890,8890,0
|
|
20240328,103200,7543240,8890,8890,8890,8890,0
|
|
20240328,103100,7543240,8890,8890,8890,8890,0
|
|
20240328,103000,7543240,8890,8820,8890,8810,18
|
|
20240328,102900,7384510,8900,8900,8900,8900,0
|
|
20240328,102800,7384510,8900,8900,8900,8900,0
|
|
20240328,102700,7384510,8900,8900,8900,8900,0
|
|
20240328,102600,7384510,8900,8900,8900,8900,0
|
|
20240328,102500,7384510,8900,8900,8900,8900,59
|
|
20240328,102400,6859410,8900,8900,8900,8900,0
|
|
20240328,102300,6859410,8900,8900,8900,8900,0
|
|
20240328,102200,6859410,8900,8900,8900,8900,0
|
|
20240328,102100,6859410,8900,8900,8900,8900,0
|
|
20240328,102000,6859410,8900,8900,8900,8900,0
|
|
20240328,101900,6859410,8900,8900,8900,8900,137
|
|
20240328,101800,5640110,8900,8890,8900,8890,39
|
|
20240328,101700,5293390,8900,8890,8900,8890,26
|
|
20240328,101600,5062240,8890,8890,8890,8890,0
|
|
20240328,101500,5062240,8890,8890,8890,8890,0
|
|
20240328,101400,5062240,8890,8890,8890,8890,0
|
|
20240328,101300,5062240,8890,8890,8890,8890,0
|
|
20240328,101200,5062240,8890,8890,8890,8890,0
|
|
20240328,101100,5062240,8890,8890,8890,8890,0
|
|
20240328,101000,5062240,8890,8890,8890,8890,0
|
|
20240328,100900,5062240,8890,8890,8890,8890,1
|
|
20240328,100800,5053350,8890,8890,8890,8890,0
|
|
20240328,100700,5053350,8890,8890,8890,8890,0
|
|
20240328,100600,5053350,8890,8890,8890,8890,0
|
|
20240328,100500,5053350,8890,8890,8890,8890,0
|
|
20240328,100400,5053350,8890,8890,8890,8890,0
|
|
20240328,100300,5053350,8890,8890,8890,8890,1
|
|
20240328,100200,5044460,8890,8890,8890,8890,0
|
|
20240328,100100,5044460,8890,8890,8890,8890,0
|
|
20240328,100000,5044460,8890,8890,8890,8890,1
|
|
20240328,095900,5035570,8890,8880,8890,8880,21
|
|
20240328,095800,4849080,8890,8890,8890,8890,0
|
|
20240328,095700,4849080,8890,8890,8890,8890,0
|
|
20240328,095600,4849080,8890,8890,8890,8890,0
|
|
20240328,095500,4849080,8890,8890,8890,8890,1
|
|
20240328,095400,4840190,8900,8900,8900,8900,0
|
|
20240328,095300,4840190,8900,8900,8900,8900,1
|
|
20240328,095200,4831290,8910,8900,8910,8900,108
|
|
20240328,095100,3870020,8910,8910,8910,8910,17
|
|
20240328,095000,3718550,8900,8900,8900,8900,0
|
|
20240328,094900,3718550,8900,8900,8900,8900,0
|
|
20240328,094800,3718550,8900,8900,8900,8900,0
|
|
20240328,094700,3718550,8900,8900,8900,8900,0
|
|
20240328,094600,3718550,8900,8900,8900,8900,0
|
|
20240328,094500,3718550,8900,8900,8900,8900,105
|
|
20240328,094400,2784050,8920,8920,8920,8920,0
|
|
20240328,094300,2784050,8920,8920,8920,8920,1
|
|
20240328,094200,2775130,8910,8910,8910,8910,8
|
|
20240328,094100,2703850,8920,8920,8920,8920,0
|
|
20240328,094000,2703850,8920,8920,8920,8920,6
|
|
20240328,093900,2650330,8920,8920,8920,8920,0
|
|
20240328,093800,2650330,8920,8920,8920,8920,0
|
|
20240328,093700,2650330,8920,8810,8920,8810,114
|
|
20240328,093600,1645440,8810,8810,8810,8810,0
|
|
20240328,093500,1645440,8810,8810,8810,8810,0
|
|
20240328,093400,1645440,8810,8810,8810,8810,13
|
|
20240328,093300,1530910,8810,8810,8810,8810,0
|
|
20240328,093200,1530910,8810,8810,8810,8810,0
|
|
20240328,093100,1530910,8810,8810,8810,8810,0
|
|
20240328,093000,1530910,8810,8810,8810,8810,0
|
|
20240328,092900,1530910,8810,8810,8810,8810,0
|
|
20240328,092800,1530910,8810,8810,8810,8810,0
|
|
20240328,092700,1530910,8810,8810,8810,8810,0
|
|
20240328,092600,1530910,8810,8810,8810,8810,0
|
|
20240328,092500,1530910,8810,8810,8810,8810,8
|
|
20240328,092400,1460430,8800,8800,8800,8800,0
|
|
20240328,092300,1460430,8800,8800,8800,8800,0
|
|
20240328,092200,1460430,8800,8800,8800,8800,0
|
|
20240328,092100,1460430,8800,8800,8800,8800,0
|
|
20240328,092000,1460430,8800,8800,8800,8800,0
|
|
20240328,091900,1460430,8800,8800,8800,8800,0
|
|
20240328,091800,1460430,8800,8800,8800,8800,0
|
|
20240328,091700,1460430,8800,8790,8800,8790,160
|
|
20240328,091600,52440,8800,8800,8800,8800,0
|
|
20240328,091500,52440,8800,8800,8800,8800,0
|
|
20240328,091400,52440,8800,8800,8800,8800,0
|
|
20240328,091300,52440,8800,8800,8800,8800,0
|
|
20240328,091200,52440,8800,8800,8800,8800,0
|
|
20240328,091100,52440,8800,8800,8800,8800,0
|
|
20240328,091000,52440,8800,8800,8800,8800,0
|
|
20240328,090900,52440,8800,8800,8800,8800,0
|
|
20240328,090800,52440,8800,8800,8800,8800,0
|
|
20240328,090700,52440,8800,8800,8800,8800,1
|
|
20240328,090600,43640,8720,8730,8730,8720,5
|
|
20240328,090500,0,8800,8800,8800,8800,0
|
|
20240328,090400,0,8800,8800,8800,8800,0
|
|
20240328,090300,0,8800,8800,8800,8800,0
|
|
20240328,090200,0,8800,8800,8800,8800,0
|
|
20240328,090100,0,8800,8800,8800,8800,0
|
|
20240328,090000,0,8800,8800,8800,8800,0
|