648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194500,200339960,7500,7500,7500,7500,407
|
|
20240328,194400,200339960,7500,7500,7500,7500,0
|
|
20240328,194300,200339960,7500,7500,7500,7500,0
|
|
20240328,194200,200339960,7500,7500,7500,7500,0
|
|
20240328,194100,200339960,7500,7500,7500,7500,0
|
|
20240328,194000,200339960,7500,7500,7500,7500,0
|
|
20240328,193900,200339960,7500,7500,7500,7500,0
|
|
20240328,193800,200339960,7500,7500,7500,7500,0
|
|
20240328,193700,200339960,7500,7500,7500,7500,0
|
|
20240328,193600,200339960,7500,7500,7500,7500,0
|
|
20240328,193500,200339960,7500,7500,7500,7500,0
|
|
20240328,193400,200339960,7500,7500,7500,7500,0
|
|
20240328,193300,200339960,7500,7500,7500,7500,0
|
|
20240328,193200,200339960,7500,7500,7500,7500,0
|
|
20240328,193100,200339960,7500,7500,7500,7500,0
|
|
20240328,193000,200339960,7500,7500,7500,7500,0
|
|
20240328,192900,200339960,7500,7500,7500,7500,0
|
|
20240328,192800,200339960,7500,7500,7500,7500,0
|
|
20240328,192700,200339960,7500,7500,7500,7500,0
|
|
20240328,192600,200339960,7500,7500,7500,7500,0
|
|
20240328,192500,200339960,7500,7500,7500,7500,0
|
|
20240328,192400,200339960,7500,7500,7500,7500,0
|
|
20240328,192300,200339960,7500,7500,7500,7500,0
|
|
20240328,192200,200339960,7500,7500,7500,7500,0
|
|
20240328,192100,200339960,7500,7500,7500,7500,0
|
|
20240328,192000,200339960,7500,7500,7500,7500,0
|
|
20240328,191900,200339960,7500,7500,7500,7500,0
|
|
20240328,191800,200339960,7500,7500,7500,7500,0
|
|
20240328,191700,200339960,7500,7500,7500,7500,0
|
|
20240328,191600,200339960,7500,7500,7500,7500,0
|
|
20240328,191500,200339960,7500,7500,7500,7500,407
|
|
20240328,191400,200339960,7500,7500,7500,7500,0
|
|
20240328,191300,200339960,7500,7500,7500,7500,0
|
|
20240328,191200,200339960,7500,7500,7500,7500,0
|
|
20240328,191100,200339960,7500,7500,7500,7500,0
|
|
20240328,191000,200339960,7500,7500,7500,7500,0
|
|
20240328,190900,200339960,7500,7500,7500,7500,0
|
|
20240328,190800,200339960,7500,7500,7500,7500,0
|
|
20240328,190700,200339960,7500,7500,7500,7500,0
|
|
20240328,190600,200339960,7500,7500,7500,7500,0
|
|
20240328,190500,200339960,7500,7500,7500,7500,0
|
|
20240328,190400,200339960,7500,7500,7500,7500,0
|
|
20240328,190300,200339960,7500,7500,7500,7500,0
|
|
20240328,190200,200339960,7500,7500,7500,7500,0
|
|
20240328,190100,200339960,7500,7500,7500,7500,0
|
|
20240328,190000,200339960,7500,7500,7500,7500,0
|
|
20240328,185900,200339960,7500,7500,7500,7500,0
|
|
20240328,185800,200339960,7500,7500,7500,7500,0
|
|
20240328,185700,200339960,7500,7500,7500,7500,0
|
|
20240328,185600,200339960,7500,7500,7500,7500,0
|
|
20240328,185500,200339960,7500,7500,7500,7500,0
|
|
20240328,185400,200339960,7500,7500,7500,7500,0
|
|
20240328,185300,200339960,7500,7500,7500,7500,0
|
|
20240328,185200,200339960,7500,7500,7500,7500,0
|
|
20240328,185100,200339960,7500,7500,7500,7500,0
|
|
20240328,185000,200339960,7500,7500,7500,7500,0
|
|
20240328,184900,200339960,7500,7500,7500,7500,0
|
|
20240328,184800,200339960,7500,7500,7500,7500,0
|
|
20240328,184700,200339960,7500,7500,7500,7500,0
|
|
20240328,184600,200339960,7500,7500,7500,7500,0
|
|
20240328,184500,200339960,7500,7500,7500,7500,407
|
|
20240328,184400,200339960,7500,7500,7500,7500,0
|
|
20240328,184300,200339960,7500,7500,7500,7500,0
|
|
20240328,184200,200339960,7500,7500,7500,7500,0
|
|
20240328,184100,200339960,7500,7500,7500,7500,0
|
|
20240328,184000,200339960,7500,7500,7500,7500,0
|
|
20240328,183900,200339960,7500,7500,7500,7500,0
|
|
20240328,183800,200339960,7500,7500,7500,7500,0
|
|
20240328,183700,200339960,7500,7500,7500,7500,0
|
|
20240328,183600,200339960,7500,7500,7500,7500,0
|
|
20240328,183500,200339960,7500,7500,7500,7500,0
|
|
20240328,183400,200339960,7500,7500,7500,7500,0
|
|
20240328,183300,200339960,7500,7500,7500,7500,0
|
|
20240328,183200,200339960,7500,7500,7500,7500,0
|
|
20240328,183100,200339960,7500,7500,7500,7500,0
|
|
20240328,183000,200339960,7500,7500,7500,7500,0
|
|
20240328,182900,200339960,7500,7500,7500,7500,0
|
|
20240328,182800,200339960,7500,7500,7500,7500,0
|
|
20240328,182700,200339960,7500,7500,7500,7500,0
|
|
20240328,182600,200339960,7500,7500,7500,7500,0
|
|
20240328,182500,200339960,7500,7500,7500,7500,0
|
|
20240328,182400,200339960,7500,7500,7500,7500,0
|
|
20240328,182300,200339960,7500,7500,7500,7500,0
|
|
20240328,182200,200339960,7500,7500,7500,7500,0
|
|
20240328,182100,200339960,7500,7500,7500,7500,0
|
|
20240328,182000,200339960,7500,7500,7500,7500,0
|
|
20240328,181900,200339960,7500,7500,7500,7500,0
|
|
20240328,181800,200339960,7500,7500,7500,7500,0
|
|
20240328,181700,200339960,7500,7500,7500,7500,0
|
|
20240328,181600,200339960,7500,7500,7500,7500,0
|
|
20240328,181500,200339960,7500,7500,7500,7500,407
|
|
20240328,181400,200339960,7500,7500,7500,7500,0
|
|
20240328,181300,200339960,7500,7500,7500,7500,0
|
|
20240328,181200,200339960,7500,7500,7500,7500,0
|
|
20240328,181100,200339960,7500,7500,7500,7500,0
|
|
20240328,181000,200339960,7500,7500,7500,7500,0
|
|
20240328,180900,200339960,7500,7500,7500,7500,0
|
|
20240328,180800,200339960,7500,7500,7500,7500,0
|
|
20240328,180700,200339960,7500,7500,7500,7500,0
|
|
20240328,180600,200339960,7500,7500,7500,7500,0
|
|
20240328,180500,200339960,7500,7500,7500,7500,0
|
|
20240328,180400,200339960,7500,7500,7500,7500,0
|
|
20240328,180300,200339960,7500,7500,7500,7500,0
|
|
20240328,180200,200339960,7500,7500,7500,7500,0
|
|
20240328,180100,200339960,7500,7500,7500,7500,0
|
|
20240328,180000,200339960,7500,7500,7500,7500,0
|
|
20240328,175900,200339960,7500,7500,7500,7500,0
|
|
20240328,175800,200339960,7500,7500,7500,7500,0
|
|
20240328,175700,200339960,7500,7500,7500,7500,0
|
|
20240328,175600,200339960,7500,7500,7500,7500,0
|
|
20240328,175500,200339960,7500,7500,7500,7500,0
|
|
20240328,175400,200339960,7500,7500,7500,7500,0
|
|
20240328,175300,200339960,7500,7500,7500,7500,0
|
|
20240328,175200,200339960,7500,7500,7500,7500,0
|
|
20240328,175100,200339960,7500,7500,7500,7500,0
|
|
20240328,175000,200339960,7500,7500,7500,7500,0
|
|
20240328,174900,200339960,7500,7500,7500,7500,0
|
|
20240328,174800,200339960,7500,7500,7500,7500,0
|
|
20240328,174700,200339960,7500,7500,7500,7500,0
|
|
20240328,174600,200339960,7500,7500,7500,7500,0
|
|
20240328,174500,200339960,7500,7500,7500,7500,407
|
|
20240328,174400,200339960,7500,7500,7500,7500,0
|
|
20240328,174300,200339960,7500,7500,7500,7500,0
|
|
20240328,174200,200339960,7500,7500,7500,7500,0
|
|
20240328,174100,200339960,7500,7500,7500,7500,0
|
|
20240328,174000,200339960,7500,7500,7500,7500,0
|
|
20240328,173900,200339960,7500,7500,7500,7500,0
|
|
20240328,173800,200339960,7500,7500,7500,7500,0
|
|
20240328,173700,200339960,7500,7500,7500,7500,0
|
|
20240328,173600,200339960,7500,7500,7500,7500,0
|
|
20240328,173500,200339960,7500,7500,7500,7500,0
|
|
20240328,173400,200339960,7500,7500,7500,7500,0
|
|
20240328,173300,200339960,7500,7500,7500,7500,0
|
|
20240328,173200,200339960,7500,7500,7500,7500,0
|
|
20240328,173100,200339960,7500,7500,7500,7500,0
|
|
20240328,173000,200339960,7500,7500,7500,7500,0
|
|
20240328,172900,200339960,7500,7500,7500,7500,0
|
|
20240328,172800,200339960,7500,7500,7500,7500,0
|
|
20240328,172700,200339960,7500,7500,7500,7500,0
|
|
20240328,172600,200339960,7500,7500,7500,7500,0
|
|
20240328,172500,200339960,7500,7500,7500,7500,0
|
|
20240328,172400,200339960,7500,7500,7500,7500,0
|
|
20240328,172300,200339960,7500,7500,7500,7500,0
|
|
20240328,172200,200339960,7500,7500,7500,7500,0
|
|
20240328,172100,200339960,7500,7500,7500,7500,0
|
|
20240328,172000,200339960,7500,7500,7500,7500,0
|
|
20240328,171900,200339960,7500,7500,7500,7500,0
|
|
20240328,171800,200339960,7500,7500,7500,7500,0
|
|
20240328,171700,200339960,7500,7500,7500,7500,0
|
|
20240328,171600,200339960,7500,7500,7500,7500,0
|
|
20240328,171500,200339960,7500,7500,7500,7500,407
|
|
20240328,171400,200339960,7500,7500,7500,7500,0
|
|
20240328,171300,200339960,7500,7500,7500,7500,0
|
|
20240328,171200,200339960,7500,7500,7500,7500,0
|
|
20240328,171100,200339960,7500,7500,7500,7500,0
|
|
20240328,171000,200339960,7500,7500,7500,7500,0
|
|
20240328,170900,200339960,7500,7500,7500,7500,0
|
|
20240328,170800,200339960,7500,7500,7500,7500,0
|
|
20240328,170700,200339960,7500,7500,7500,7500,0
|
|
20240328,170600,200339960,7500,7500,7500,7500,0
|
|
20240328,170500,200339960,7500,7500,7500,7500,0
|
|
20240328,170400,200339960,7500,7500,7500,7500,0
|
|
20240328,170300,200339960,7500,7500,7500,7500,0
|
|
20240328,170200,200339960,7500,7500,7500,7500,0
|
|
20240328,170100,200339960,7500,7500,7500,7500,0
|
|
20240328,170000,200339960,7500,7500,7500,7500,0
|
|
20240328,165900,200339960,7500,7500,7500,7500,0
|
|
20240328,165800,200339960,7500,7500,7500,7500,0
|
|
20240328,165700,200339960,7500,7500,7500,7500,0
|
|
20240328,165600,200339960,7500,7500,7500,7500,0
|
|
20240328,165500,200339960,7500,7500,7500,7500,0
|
|
20240328,165400,200339960,7500,7500,7500,7500,0
|
|
20240328,165300,200339960,7500,7500,7500,7500,0
|
|
20240328,165200,200339960,7500,7500,7500,7500,0
|
|
20240328,165100,200339960,7500,7500,7500,7500,0
|
|
20240328,165000,200339960,7500,7500,7500,7500,0
|
|
20240328,164900,200339960,7500,7500,7500,7500,0
|
|
20240328,164800,200339960,7500,7500,7500,7500,0
|
|
20240328,164700,200339960,7500,7500,7500,7500,0
|
|
20240328,164600,200339960,7500,7500,7500,7500,0
|
|
20240328,164500,200339960,7500,7500,7500,7500,407
|
|
20240328,164400,200339960,7500,7500,7500,7500,0
|
|
20240328,164300,200339960,7500,7500,7500,7500,0
|
|
20240328,164200,200339960,7500,7500,7500,7500,0
|
|
20240328,164100,200339960,7500,7500,7500,7500,0
|
|
20240328,164000,200339960,7500,7500,7500,7500,0
|
|
20240328,163900,200339960,7500,7500,7500,7500,0
|
|
20240328,163800,200339960,7500,7500,7500,7500,0
|
|
20240328,163700,200339960,7500,7500,7500,7500,0
|
|
20240328,163600,200339960,7500,7500,7500,7500,0
|
|
20240328,163500,200339960,7500,7500,7500,7500,0
|
|
20240328,163400,200339960,7500,7500,7500,7500,0
|
|
20240328,163300,200339960,7500,7500,7500,7500,0
|
|
20240328,163200,200339960,7500,7500,7500,7500,0
|
|
20240328,163100,200339960,7500,7500,7500,7500,0
|
|
20240328,163000,200339960,7500,7500,7500,7500,0
|
|
20240328,162900,200339960,7500,7500,7500,7500,0
|
|
20240328,162800,200339960,7500,7500,7500,7500,0
|
|
20240328,162700,200339960,7500,7500,7500,7500,0
|
|
20240328,162600,200339960,7500,7500,7500,7500,0
|
|
20240328,162500,200339960,7500,7500,7500,7500,0
|
|
20240328,162400,200339960,7500,7500,7500,7500,0
|
|
20240328,162300,200339960,7500,7500,7500,7500,0
|
|
20240328,162200,200339960,7500,7500,7500,7500,0
|
|
20240328,162100,200339960,7500,7500,7500,7500,0
|
|
20240328,162000,200339960,7500,7500,7500,7500,0
|
|
20240328,161900,200339960,7500,7500,7500,7500,0
|
|
20240328,161800,200339960,7500,7500,7500,7500,0
|
|
20240328,161700,200339960,7500,7500,7500,7500,0
|
|
20240328,161600,200339960,7500,7500,7500,7500,0
|
|
20240328,161500,200339960,7500,7500,7500,7500,407
|
|
20240328,161400,200339960,7500,7500,7500,7500,0
|
|
20240328,161300,200339960,7500,7500,7500,7500,0
|
|
20240328,161200,200339960,7500,7500,7500,7500,0
|
|
20240328,161100,200339960,7500,7500,7500,7500,0
|
|
20240328,161000,200339960,7500,7500,7500,7500,0
|
|
20240328,160900,200339960,7500,7500,7500,7500,0
|
|
20240328,160800,200339960,7500,7500,7500,7500,0
|
|
20240328,160700,200339960,7500,7500,7500,7500,0
|
|
20240328,160600,200339960,7500,7500,7500,7500,0
|
|
20240328,160500,200339960,7500,7500,7500,7500,0
|
|
20240328,160400,200339960,7500,7500,7500,7500,0
|
|
20240328,160300,200339960,7500,7500,7500,7500,0
|
|
20240328,160200,200339960,7500,7500,7500,7500,0
|
|
20240328,160100,200339960,7500,7500,7500,7500,0
|
|
20240328,160000,200339960,7500,7500,7500,7500,0
|
|
20240328,155900,200339960,7500,7500,7500,7500,0
|
|
20240328,155800,200339960,7500,7500,7500,7500,0
|
|
20240328,155700,200339960,7500,7500,7500,7500,0
|
|
20240328,155600,200339960,7500,7500,7500,7500,0
|
|
20240328,155500,200339960,7500,7500,7500,7500,0
|
|
20240328,155400,200339960,7500,7500,7500,7500,0
|
|
20240328,155300,200339960,7500,7500,7500,7500,0
|
|
20240328,155200,200339960,7500,7500,7500,7500,0
|
|
20240328,155100,200339960,7500,7500,7500,7500,0
|
|
20240328,155000,200339960,7500,7500,7500,7500,0
|
|
20240328,154900,200339960,7500,7500,7500,7500,0
|
|
20240328,154800,200339960,7500,7500,7500,7500,0
|
|
20240328,154700,200339960,7500,7500,7500,7500,0
|
|
20240328,154600,200339960,7500,7500,7500,7500,0
|
|
20240328,154500,200339960,7500,7500,7500,7500,407
|
|
20240328,154400,200339960,7500,7500,7500,7500,0
|
|
20240328,154300,200339960,7500,7500,7500,7500,0
|
|
20240328,154200,200339960,7500,7500,7500,7500,0
|
|
20240328,154100,200339960,7500,7500,7500,7500,0
|
|
20240328,154000,200339960,7500,7500,7500,7500,0
|
|
20240328,153900,200339960,7500,7500,7500,7500,0
|
|
20240328,153800,200339960,7500,7500,7500,7500,0
|
|
20240328,153700,200339960,7500,7500,7500,7500,0
|
|
20240328,153600,200339960,7500,7500,7500,7500,0
|
|
20240328,153500,200339960,7500,7500,7500,7500,0
|
|
20240328,153400,200339960,7500,7500,7500,7500,0
|
|
20240328,153300,200339960,7500,7500,7500,7500,0
|
|
20240328,153200,200339960,7500,7500,7500,7500,0
|
|
20240328,153100,200339960,7500,7500,7500,7500,0
|
|
20240328,153000,200339960,7500,7500,7500,7500,407
|
|
20240328,152900,197287460,7440,7440,7440,7440,0
|
|
20240328,152800,197287460,7440,7440,7440,7440,0
|
|
20240328,152700,197287460,7440,7440,7440,7440,0
|
|
20240328,152600,197287460,7440,7440,7440,7440,0
|
|
20240328,152500,197287460,7440,7440,7440,7440,0
|
|
20240328,152400,197287460,7440,7440,7440,7440,0
|
|
20240328,152300,197287460,7440,7440,7440,7440,0
|
|
20240328,152200,197287460,7440,7440,7440,7440,0
|
|
20240328,152100,197287460,7440,7440,7440,7440,0
|
|
20240328,152000,197287460,7440,7440,7440,7440,0
|
|
20240328,151900,197287460,7440,7440,7440,7440,0
|
|
20240328,151800,197287460,7440,7440,7440,7440,0
|
|
20240328,151700,197287460,7440,7440,7440,7440,630
|
|
20240328,151600,192600260,7410,7410,7410,7410,6
|
|
20240328,151500,192555800,7440,7440,7440,7440,44
|
|
20240328,151400,192228440,7440,7440,7440,7440,0
|
|
20240328,151300,192228440,7440,7440,7440,7440,1
|
|
20240328,151200,192221000,7410,7410,7410,7410,0
|
|
20240328,151100,192221000,7410,7410,7410,7410,0
|
|
20240328,151000,192221000,7410,7410,7410,7410,23
|
|
20240328,150900,192050570,7440,7440,7440,7440,0
|
|
20240328,150800,192050570,7440,7440,7440,7440,0
|
|
20240328,150700,192050570,7440,7440,7440,7440,0
|
|
20240328,150600,192050570,7440,7440,7440,7440,1
|
|
20240328,150500,192043130,7420,7440,7440,7420,205
|
|
20240328,150400,190518230,7440,7440,7440,7440,11
|
|
20240328,150300,190436390,7440,7440,7440,7440,1
|
|
20240328,150200,190428950,7410,7430,7430,7410,2000
|
|
20240328,150100,175602760,7430,7430,7430,7430,300
|
|
20240328,150000,173373760,7430,7430,7430,7430,0
|
|
20240328,145900,173373760,7430,7430,7430,7430,0
|
|
20240328,145800,173373760,7430,7430,7430,7430,0
|
|
20240328,145700,173373760,7430,7430,7430,7430,500
|
|
20240328,145600,169658760,7430,7440,7440,7430,63
|
|
20240328,145500,169190080,7440,7440,7440,7440,0
|
|
20240328,145400,169190080,7440,7440,7440,7440,0
|
|
20240328,145300,169190080,7440,7440,7440,7440,0
|
|
20240328,145200,169190080,7440,7440,7440,7440,0
|
|
20240328,145100,169190080,7440,7440,7440,7440,135
|
|
20240328,145000,168185680,7450,7450,7450,7450,0
|
|
20240328,144900,168185680,7450,7450,7450,7450,0
|
|
20240328,144800,168185680,7450,7450,7450,7450,0
|
|
20240328,144700,168185680,7450,7450,7450,7450,30
|
|
20240328,144600,167962180,7440,7440,7440,7430,332
|
|
20240328,144500,165494810,7440,7440,7440,7440,252
|
|
20240328,144400,163619930,7450,7450,7450,7450,0
|
|
20240328,144300,163619930,7450,7450,7450,7450,416
|
|
20240328,144200,160520730,7450,7450,7450,7450,0
|
|
20240328,144100,160520730,7450,7450,7450,7450,500
|
|
20240328,144000,156795730,7450,7450,7450,7450,0
|
|
20240328,143900,156795730,7450,7450,7450,7450,215
|
|
20240328,143800,155193980,7460,7460,7460,7460,140
|
|
20240328,143700,154149580,7440,7460,7460,7440,1000
|
|
20240328,143600,146700710,7520,7520,7520,7520,0
|
|
20240328,143500,146700710,7520,7520,7520,7520,0
|
|
20240328,143400,146700710,7520,7520,7520,7520,558
|
|
20240328,143300,142504550,7510,7460,7510,7460,2657
|
|
20240328,143200,122617080,7450,7450,7450,7450,1
|
|
20240328,143100,122609630,7460,7450,7460,7450,152
|
|
20240328,143000,121477120,7450,7450,7450,7450,200
|
|
20240328,142900,119987120,7450,7450,7450,7450,0
|
|
20240328,142800,119987120,7450,7450,7450,7450,0
|
|
20240328,142700,119987120,7450,7450,7450,7450,0
|
|
20240328,142600,119987120,7450,7450,7450,7450,0
|
|
20240328,142500,119987120,7450,7450,7450,7450,0
|
|
20240328,142400,119987120,7450,7450,7450,7450,14
|
|
20240328,142300,119882820,7450,7450,7450,7450,31
|
|
20240328,142200,119651870,7450,7450,7450,7450,46
|
|
20240328,142100,119309170,7450,7450,7450,7450,0
|
|
20240328,142000,119309170,7450,7450,7450,7450,0
|
|
20240328,141900,119309170,7450,7450,7450,7450,0
|
|
20240328,141800,119309170,7450,7450,7450,7450,0
|
|
20240328,141700,119309170,7450,7450,7450,7450,0
|
|
20240328,141600,119309170,7450,7450,7450,7450,0
|
|
20240328,141500,119309170,7450,7450,7450,7450,0
|
|
20240328,141400,119309170,7450,7450,7450,7450,0
|
|
20240328,141300,119309170,7450,7450,7450,7450,0
|
|
20240328,141200,119309170,7450,7450,7450,7450,0
|
|
20240328,141100,119309170,7450,7450,7450,7450,1102
|
|
20240328,141000,111099270,7450,7470,7470,7450,500
|
|
20240328,140900,107372240,7480,7480,7480,7480,1
|
|
20240328,140800,107364760,7470,7470,7470,7470,1
|
|
20240328,140700,107357290,7470,7470,7470,7470,0
|
|
20240328,140600,107357290,7470,7470,7470,7470,0
|
|
20240328,140500,107357290,7470,7470,7470,7470,1000
|
|
20240328,140400,99887290,7480,7480,7480,7480,0
|
|
20240328,140300,99887290,7480,7480,7480,7480,0
|
|
20240328,140200,99887290,7480,7480,7480,7480,0
|
|
20240328,140100,99887290,7480,7480,7480,7480,0
|
|
20240328,140000,99887290,7480,7480,7480,7480,0
|
|
20240328,135900,99887290,7480,7480,7480,7480,0
|
|
20240328,135800,99887290,7480,7480,7480,7480,10
|
|
20240328,135700,99812490,7480,7480,7480,7480,7
|
|
20240328,135600,99760130,7480,7480,7480,7480,100
|
|
20240328,135500,99012130,7480,7480,7480,7480,0
|
|
20240328,135400,99012130,7480,7480,7480,7480,0
|
|
20240328,135300,99012130,7480,7480,7480,7480,0
|
|
20240328,135200,99012130,7480,7480,7480,7480,0
|
|
20240328,135100,99012130,7480,7480,7480,7480,0
|
|
20240328,135000,99012130,7480,7480,7480,7480,0
|
|
20240328,134900,99012130,7480,7480,7480,7480,0
|
|
20240328,134800,99012130,7480,7480,7480,7480,1
|
|
20240328,134700,99004650,7480,7480,7480,7480,94
|
|
20240328,134600,98301530,7500,7500,7500,7500,134
|
|
20240328,134500,97296530,7500,7500,7500,7500,0
|
|
20240328,134400,97296530,7500,7500,7500,7500,0
|
|
20240328,134300,97296530,7500,7500,7500,7500,0
|
|
20240328,134200,97296530,7500,7500,7500,7500,1
|
|
20240328,134100,97289030,7480,7480,7480,7480,0
|
|
20240328,134000,97289030,7480,7480,7480,7480,135
|
|
20240328,133900,96279230,7500,7500,7500,7500,0
|
|
20240328,133800,96279230,7500,7500,7500,7500,0
|
|
20240328,133700,96279230,7500,7500,7500,7500,0
|
|
20240328,133600,96279230,7500,7500,7500,7500,0
|
|
20240328,133500,96279230,7500,7500,7500,7500,0
|
|
20240328,133400,96279230,7500,7500,7500,7500,0
|
|
20240328,133300,96279230,7500,7500,7500,7500,0
|
|
20240328,133200,96279230,7500,7500,7500,7500,0
|
|
20240328,133100,96279230,7500,7500,7500,7500,0
|
|
20240328,133000,96279230,7500,7500,7500,7500,0
|
|
20240328,132900,96279230,7500,7470,7500,7470,16
|
|
20240328,132800,96159680,7470,7470,7470,7470,0
|
|
20240328,132700,96159680,7470,7470,7470,7470,0
|
|
20240328,132600,96159680,7470,7470,7470,7470,0
|
|
20240328,132500,96159680,7470,7470,7470,7470,0
|
|
20240328,132400,96159680,7470,7470,7470,7470,0
|
|
20240328,132300,96159680,7470,7500,7500,7470,3
|
|
20240328,132200,96137240,7510,7510,7510,7510,0
|
|
20240328,132100,96137240,7510,7510,7510,7510,0
|
|
20240328,132000,96137240,7510,7510,7510,7510,0
|
|
20240328,131900,96137240,7510,7510,7510,7510,0
|
|
20240328,131800,96137240,7510,7510,7510,7510,0
|
|
20240328,131700,96137240,7510,7510,7510,7510,0
|
|
20240328,131600,96137240,7510,7510,7510,7510,0
|
|
20240328,131500,96137240,7510,7510,7510,7510,0
|
|
20240328,131400,96137240,7510,7510,7510,7510,0
|
|
20240328,131300,96137240,7510,7510,7510,7510,0
|
|
20240328,131200,96137240,7510,7510,7510,7510,0
|
|
20240328,131100,96137240,7510,7510,7510,7510,0
|
|
20240328,131000,96137240,7510,7510,7510,7510,0
|
|
20240328,130900,96137240,7510,7510,7510,7510,0
|
|
20240328,130800,96137240,7510,7510,7510,7510,0
|
|
20240328,130700,96137240,7510,7510,7510,7510,0
|
|
20240328,130600,96137240,7510,7510,7510,7510,0
|
|
20240328,130500,96137240,7510,7510,7510,7510,0
|
|
20240328,130400,96137240,7510,7510,7510,7510,0
|
|
20240328,130300,96137240,7510,7510,7510,7470,32
|
|
20240328,130200,95897520,7470,7470,7470,7470,300
|
|
20240328,130100,93656520,7480,7480,7480,7480,0
|
|
20240328,130000,93656520,7480,7480,7480,7480,0
|
|
20240328,125900,93656520,7480,7500,7500,7480,574
|
|
20240328,125800,89357530,7510,7510,7510,7510,0
|
|
20240328,125700,89357530,7510,7510,7510,7510,0
|
|
20240328,125600,89357530,7510,7510,7510,7510,0
|
|
20240328,125500,89357530,7510,7510,7510,7510,0
|
|
20240328,125400,89357530,7510,7510,7510,7510,0
|
|
20240328,125300,89357530,7510,7510,7510,7510,0
|
|
20240328,125200,89357530,7510,7510,7510,7510,0
|
|
20240328,125100,89357530,7510,7510,7510,7510,1
|
|
20240328,125000,89350020,7500,7500,7500,7500,0
|
|
20240328,124900,89350020,7500,7500,7500,7500,0
|
|
20240328,124800,89350020,7500,7500,7500,7500,0
|
|
20240328,124700,89350020,7500,7500,7500,7500,0
|
|
20240328,124600,89350020,7500,7500,7500,7500,0
|
|
20240328,124500,89350020,7500,7520,7520,7500,266
|
|
20240328,124400,87354990,7550,7550,7550,7550,0
|
|
20240328,124300,87354990,7550,7550,7550,7550,0
|
|
20240328,124200,87354990,7550,7550,7550,7550,0
|
|
20240328,124100,87354990,7550,7550,7550,7550,0
|
|
20240328,124000,87354990,7550,7550,7550,7550,0
|
|
20240328,123900,87354990,7550,7550,7550,7550,0
|
|
20240328,123800,87354990,7550,7550,7550,7550,1
|
|
20240328,123700,87347440,7500,7500,7500,7500,0
|
|
20240328,123600,87347440,7500,7500,7500,7500,0
|
|
20240328,123500,87347440,7500,7500,7500,7500,69
|
|
20240328,123400,86829940,7510,7510,7510,7510,0
|
|
20240328,123300,86829940,7510,7510,7510,7510,0
|
|
20240328,123200,86829940,7510,7510,7510,7510,0
|
|
20240328,123100,86829940,7510,7510,7510,7510,0
|
|
20240328,123000,86829940,7510,7510,7510,7510,0
|
|
20240328,122900,86829940,7510,7510,7510,7510,0
|
|
20240328,122800,86829940,7510,7510,7510,7510,0
|
|
20240328,122700,86829940,7510,7510,7510,7510,89
|
|
20240328,122600,86161550,7510,7510,7510,7510,0
|
|
20240328,122500,86161550,7510,7510,7510,7510,0
|
|
20240328,122400,86161550,7510,7510,7510,7510,0
|
|
20240328,122300,86161550,7510,7510,7510,7510,0
|
|
20240328,122200,86161550,7510,7510,7510,7510,0
|
|
20240328,122100,86161550,7510,7510,7510,7510,0
|
|
20240328,122000,86161550,7510,7510,7510,7510,0
|
|
20240328,121900,86161550,7510,7510,7510,7510,0
|
|
20240328,121800,86161550,7510,7510,7510,7510,0
|
|
20240328,121700,86161550,7510,7510,7510,7510,0
|
|
20240328,121600,86161550,7510,7510,7510,7510,47
|
|
20240328,121500,85808580,7510,7520,7520,7510,47
|
|
20240328,121400,85455510,7550,7550,7550,7550,0
|
|
20240328,121300,85455510,7550,7550,7550,7550,0
|
|
20240328,121200,85455510,7550,7550,7550,7550,0
|
|
20240328,121100,85455510,7550,7550,7550,7550,0
|
|
20240328,121000,85455510,7550,7550,7550,7550,0
|
|
20240328,120900,85455510,7550,7550,7550,7550,0
|
|
20240328,120800,85455510,7550,7510,7550,7510,28
|
|
20240328,120700,85245110,7550,7550,7550,7550,0
|
|
20240328,120600,85245110,7550,7550,7550,7550,0
|
|
20240328,120500,85245110,7550,7550,7550,7550,0
|
|
20240328,120400,85245110,7550,7550,7550,7550,0
|
|
20240328,120300,85245110,7550,7550,7550,7550,0
|
|
20240328,120200,85245110,7550,7550,7550,7550,0
|
|
20240328,120100,85245110,7550,7550,7550,7550,0
|
|
20240328,120000,85245110,7550,7550,7550,7550,0
|
|
20240328,115900,85245110,7550,7550,7550,7550,0
|
|
20240328,115800,85245110,7550,7550,7550,7550,0
|
|
20240328,115700,85245110,7550,7550,7550,7550,0
|
|
20240328,115600,85245110,7550,7550,7550,7550,0
|
|
20240328,115500,85245110,7550,7550,7550,7550,0
|
|
20240328,115400,85245110,7550,7550,7550,7550,0
|
|
20240328,115300,85245110,7550,7550,7550,7550,0
|
|
20240328,115200,85245110,7550,7550,7550,7550,0
|
|
20240328,115100,85245110,7550,7550,7550,7550,0
|
|
20240328,115000,85245110,7550,7550,7550,7550,0
|
|
20240328,114900,85245110,7550,7550,7550,7550,0
|
|
20240328,114800,85245110,7550,7550,7550,7550,0
|
|
20240328,114700,85245110,7550,7550,7550,7550,0
|
|
20240328,114600,85245110,7550,7550,7550,7550,0
|
|
20240328,114500,85245110,7550,7550,7550,7550,1
|
|
20240328,114400,85237560,7510,7530,7530,7510,100
|
|
20240328,114300,84485850,7550,7550,7550,7550,1
|
|
20240328,114200,84478300,7550,7550,7550,7550,0
|
|
20240328,114100,84478300,7550,7550,7550,7550,0
|
|
20240328,114000,84478300,7550,7550,7550,7550,0
|
|
20240328,113900,84478300,7550,7550,7550,7550,0
|
|
20240328,113800,84478300,7550,7550,7550,7550,70
|
|
20240328,113700,83949800,7550,7550,7550,7550,31
|
|
20240328,113600,83715750,7550,7550,7550,7550,0
|
|
20240328,113500,83715750,7550,7550,7550,7550,2
|
|
20240328,113400,83700650,7540,7540,7540,7540,0
|
|
20240328,113300,83700650,7540,7540,7540,7540,0
|
|
20240328,113200,83700650,7540,7540,7540,7540,0
|
|
20240328,113100,83700650,7540,7540,7540,7530,103
|
|
20240328,113000,82924040,7530,7530,7530,7530,0
|
|
20240328,112900,82924040,7530,7530,7530,7530,0
|
|
20240328,112800,82924040,7530,7530,7530,7530,0
|
|
20240328,112700,82924040,7530,7530,7530,7530,0
|
|
20240328,112600,82924040,7530,7530,7530,7530,0
|
|
20240328,112500,82924040,7530,7530,7530,7530,0
|
|
20240328,112400,82924040,7530,7530,7530,7530,0
|
|
20240328,112300,82924040,7530,7530,7530,7530,100
|
|
20240328,112200,82171040,7540,7540,7540,7540,100
|
|
20240328,112100,81417040,7530,7530,7530,7530,119
|
|
20240328,112000,80520970,7530,7530,7530,7530,0
|
|
20240328,111900,80520970,7530,7530,7530,7530,0
|
|
20240328,111800,80520970,7530,7530,7530,7530,0
|
|
20240328,111700,80520970,7530,7530,7530,7530,0
|
|
20240328,111600,80520970,7530,7530,7530,7530,1
|
|
20240328,111500,80513440,7510,7510,7510,7510,0
|
|
20240328,111400,80513440,7510,7510,7510,7510,0
|
|
20240328,111300,80513440,7510,7510,7510,7510,0
|
|
20240328,111200,80513440,7510,7510,7510,7510,0
|
|
20240328,111100,80513440,7510,7510,7510,7510,0
|
|
20240328,111000,80513440,7510,7510,7510,7510,0
|
|
20240328,110900,80513440,7510,7510,7510,7510,201
|
|
20240328,110800,79003930,7510,7510,7510,7510,21
|
|
20240328,110700,78846220,7520,7520,7520,7520,0
|
|
20240328,110600,78846220,7520,7520,7520,7520,0
|
|
20240328,110500,78846220,7520,7520,7520,7520,86
|
|
20240328,110400,78199500,7530,7530,7530,7530,0
|
|
20240328,110300,78199500,7530,7530,7530,7530,0
|
|
20240328,110200,78199500,7530,7530,7530,7530,0
|
|
20240328,110100,78199500,7530,7530,7530,7530,1
|
|
20240328,110000,78191970,7530,7530,7530,7530,0
|
|
20240328,105900,78191970,7530,7530,7530,7530,0
|
|
20240328,105800,78191970,7530,7530,7530,7530,0
|
|
20240328,105700,78191970,7530,7530,7530,7530,0
|
|
20240328,105600,78191970,7530,7530,7530,7530,0
|
|
20240328,105500,78191970,7530,7530,7530,7530,0
|
|
20240328,105400,78191970,7530,7530,7530,7530,9
|
|
20240328,105300,78124200,7540,7540,7540,7540,0
|
|
20240328,105200,78124200,7540,7540,7540,7540,0
|
|
20240328,105100,78124200,7540,7540,7540,7540,0
|
|
20240328,105000,78124200,7540,7540,7540,7540,13
|
|
20240328,104900,78026180,7540,7520,7540,7520,21
|
|
20240328,104800,77868140,7530,7530,7530,7530,100
|
|
20240328,104700,77115140,7530,7530,7530,7530,100
|
|
20240328,104600,76362140,7550,7550,7550,7550,0
|
|
20240328,104500,76362140,7550,7550,7550,7550,0
|
|
20240328,104400,76362140,7550,7550,7550,7550,0
|
|
20240328,104300,76362140,7550,7550,7550,7550,0
|
|
20240328,104200,76362140,7550,7550,7550,7550,0
|
|
20240328,104100,76362140,7550,7550,7550,7550,0
|
|
20240328,104000,76362140,7550,7550,7550,7550,5
|
|
20240328,103900,76324390,7550,7550,7550,7550,0
|
|
20240328,103800,76324390,7550,7520,7550,7520,13
|
|
20240328,103700,76226340,7520,7520,7520,7520,100
|
|
20240328,103600,75474340,7520,7520,7520,7520,0
|
|
20240328,103500,75474340,7520,7520,7520,7520,0
|
|
20240328,103400,75474340,7520,7520,7520,7520,0
|
|
20240328,103300,75474340,7520,7520,7520,7520,1
|
|
20240328,103200,75466820,7490,7490,7490,7490,0
|
|
20240328,103100,75466820,7490,7490,7490,7490,0
|
|
20240328,103000,75466820,7490,7490,7490,7490,0
|
|
20240328,102900,75466820,7490,7490,7490,7490,0
|
|
20240328,102800,75466820,7490,7490,7490,7490,0
|
|
20240328,102700,75466820,7490,7520,7520,7490,339
|
|
20240328,102600,72924180,7520,7520,7520,7520,0
|
|
20240328,102500,72924180,7520,7520,7520,7520,0
|
|
20240328,102400,72924180,7520,7540,7540,7520,50
|
|
20240328,102300,72547990,7550,7550,7550,7550,1
|
|
20240328,102200,72540440,7550,7550,7550,7550,0
|
|
20240328,102100,72540440,7550,7550,7550,7550,1
|
|
20240328,102000,72532890,7570,7570,7570,7570,0
|
|
20240328,101900,72532890,7570,7570,7570,7570,0
|
|
20240328,101800,72532890,7570,7570,7570,7570,0
|
|
20240328,101700,72532890,7570,7570,7570,7570,0
|
|
20240328,101600,72532890,7570,7570,7570,7570,0
|
|
20240328,101500,72532890,7570,7570,7570,7570,0
|
|
20240328,101400,72532890,7570,7570,7570,7570,0
|
|
20240328,101300,72532890,7570,7560,7570,7560,1321
|
|
20240328,101200,62533570,7570,7570,7570,7570,0
|
|
20240328,101100,62533570,7570,7570,7570,7570,0
|
|
20240328,101000,62533570,7570,7550,7570,7550,3059
|
|
20240328,100900,39399530,7550,7550,7550,7550,3
|
|
20240328,100800,39376880,7540,7540,7540,7540,21
|
|
20240328,100700,39218540,7540,7530,7540,7530,568
|
|
20240328,100600,34938830,7520,7520,7520,7520,1000
|
|
20240328,100500,27418830,7520,7520,7520,7520,13
|
|
20240328,100400,27321070,7520,7500,7520,7500,1010
|
|
20240328,100300,19727370,7520,7490,7520,7490,16
|
|
20240328,100200,19607500,7500,7520,7520,7500,12
|
|
20240328,100100,19517460,7520,7510,7520,7500,73
|
|
20240328,100000,18969770,7510,7510,7510,7510,0
|
|
20240328,095900,18969770,7510,7510,7510,7510,1
|
|
20240328,095800,18962260,7510,7510,7510,7510,0
|
|
20240328,095700,18962260,7510,7510,7510,7510,10
|
|
20240328,095600,18887160,7510,7510,7510,7510,8
|
|
20240328,095500,18827080,7510,7500,7510,7500,19
|
|
20240328,095400,18684470,7520,7520,7520,7520,1
|
|
20240328,095300,18676950,7520,7520,7520,7520,1
|
|
20240328,095200,18669430,7520,7520,7520,7520,40
|
|
20240328,095100,18368630,7520,7520,7520,7520,100
|
|
20240328,095000,17616630,7520,7520,7520,7520,0
|
|
20240328,094900,17616630,7520,7520,7520,7520,0
|
|
20240328,094800,17616630,7520,7520,7520,7520,0
|
|
20240328,094700,17616630,7520,7520,7520,7520,0
|
|
20240328,094600,17616630,7520,7520,7520,7520,0
|
|
20240328,094500,17616630,7520,7520,7520,7520,1
|
|
20240328,094400,17609110,7520,7520,7520,7520,0
|
|
20240328,094300,17609110,7520,7520,7520,7520,3
|
|
20240328,094200,17586550,7520,7520,7520,7520,411
|
|
20240328,094100,14495830,7500,7500,7500,7500,2
|
|
20240328,094000,14480830,7480,7480,7480,7480,0
|
|
20240328,093900,14480830,7480,7480,7480,7480,12
|
|
20240328,093800,14391070,7490,7490,7490,7490,5
|
|
20240328,093700,14353620,7480,7480,7480,7480,0
|
|
20240328,093600,14353620,7480,7480,7480,7480,0
|
|
20240328,093500,14353620,7480,7480,7480,7480,0
|
|
20240328,093400,14353620,7480,7480,7480,7480,235
|
|
20240328,093300,12595820,7480,7480,7480,7480,10
|
|
20240328,093200,12521020,7460,7460,7460,7460,0
|
|
20240328,093100,12521020,7460,7460,7460,7460,0
|
|
20240328,093000,12521020,7460,7460,7460,7460,66
|
|
20240328,092900,12028660,7430,7430,7430,7430,130
|
|
20240328,092800,11062760,7430,7430,7430,7430,16
|
|
20240328,092700,10943880,7420,7420,7420,7420,0
|
|
20240328,092600,10943880,7420,7450,7450,7420,14
|
|
20240328,092500,10839850,7450,7450,7450,7450,12
|
|
20240328,092400,10750450,7480,7480,7480,7480,0
|
|
20240328,092300,10750450,7480,7480,7480,7480,0
|
|
20240328,092200,10750450,7480,7480,7480,7480,0
|
|
20240328,092100,10750450,7480,7480,7480,7480,0
|
|
20240328,092000,10750450,7480,7480,7480,7480,10
|
|
20240328,091900,10675650,7480,7480,7480,7480,0
|
|
20240328,091800,10675650,7480,7480,7480,7480,0
|
|
20240328,091700,10675650,7480,7480,7480,7480,50
|
|
20240328,091600,10301650,7480,7480,7480,7480,0
|
|
20240328,091500,10301650,7480,7460,7480,7450,159
|
|
20240328,091400,9116820,7470,7470,7470,7470,0
|
|
20240328,091300,9116820,7470,7450,7470,7450,18
|
|
20240328,091200,8982700,7450,7450,7450,7450,10
|
|
20240328,091100,8908200,7450,7420,7450,7410,245
|
|
20240328,091000,7092180,7420,7420,7420,7420,0
|
|
20240328,090900,7092180,7420,7420,7420,7420,140
|
|
20240328,090800,6053380,7420,7420,7420,7420,35
|
|
20240328,090700,5793680,7410,7440,7440,7410,361
|
|
20240328,090600,3108780,7480,7480,7480,7480,0
|
|
20240328,090500,3108780,7480,7490,7490,7480,6
|
|
20240328,090400,3063890,7480,7440,7490,7440,25
|
|
20240328,090300,2876920,7450,7450,7450,7450,148
|
|
20240328,090200,1774320,7450,7450,7450,7450,0
|
|
20240328,090100,1774320,7450,7450,7450,7450,100
|
|
20240328,090000,1029320,7450,7490,7490,7450,128
|