681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,201800,331479030,11150,11150,11150,11150,723
|
|
20240328,201700,331479030,11150,11150,11150,11150,0
|
|
20240328,201600,331479030,11150,11150,11150,11150,0
|
|
20240328,201500,331479030,11150,11150,11150,11150,0
|
|
20240328,201400,331479030,11150,11150,11150,11150,0
|
|
20240328,201300,331479030,11150,11150,11150,11150,0
|
|
20240328,201200,331479030,11150,11150,11150,11150,0
|
|
20240328,201100,331479030,11150,11150,11150,11150,0
|
|
20240328,201000,331479030,11150,11150,11150,11150,0
|
|
20240328,200900,331479030,11150,11150,11150,11150,0
|
|
20240328,200800,331479030,11150,11150,11150,11150,0
|
|
20240328,200700,331479030,11150,11150,11150,11150,0
|
|
20240328,200600,331479030,11150,11150,11150,11150,0
|
|
20240328,200500,331479030,11150,11150,11150,11150,0
|
|
20240328,200400,331479030,11150,11150,11150,11150,0
|
|
20240328,200300,331479030,11150,11150,11150,11150,0
|
|
20240328,200200,331479030,11150,11150,11150,11150,0
|
|
20240328,200100,331479030,11150,11150,11150,11150,0
|
|
20240328,200000,331479030,11150,11150,11150,11150,0
|
|
20240328,195900,331479030,11150,11150,11150,11150,0
|
|
20240328,195800,331479030,11150,11150,11150,11150,0
|
|
20240328,195700,331479030,11150,11150,11150,11150,0
|
|
20240328,195600,331479030,11150,11150,11150,11150,0
|
|
20240328,195500,331479030,11150,11150,11150,11150,0
|
|
20240328,195400,331479030,11150,11150,11150,11150,0
|
|
20240328,195300,331479030,11150,11150,11150,11150,0
|
|
20240328,195200,331479030,11150,11150,11150,11150,0
|
|
20240328,195100,331479030,11150,11150,11150,11150,0
|
|
20240328,195000,331479030,11150,11150,11150,11150,0
|
|
20240328,194900,331479030,11150,11150,11150,11150,0
|
|
20240328,194800,331479030,11150,11150,11150,11150,723
|
|
20240328,194700,331479030,11150,11150,11150,11150,0
|
|
20240328,194600,331479030,11150,11150,11150,11150,0
|
|
20240328,194500,331479030,11150,11150,11150,11150,0
|
|
20240328,194400,331479030,11150,11150,11150,11150,0
|
|
20240328,194300,331479030,11150,11150,11150,11150,0
|
|
20240328,194200,331479030,11150,11150,11150,11150,0
|
|
20240328,194100,331479030,11150,11150,11150,11150,0
|
|
20240328,194000,331479030,11150,11150,11150,11150,0
|
|
20240328,193900,331479030,11150,11150,11150,11150,0
|
|
20240328,193800,331479030,11150,11150,11150,11150,0
|
|
20240328,193700,331479030,11150,11150,11150,11150,0
|
|
20240328,193600,331479030,11150,11150,11150,11150,0
|
|
20240328,193500,331479030,11150,11150,11150,11150,0
|
|
20240328,193400,331479030,11150,11150,11150,11150,0
|
|
20240328,193300,331479030,11150,11150,11150,11150,0
|
|
20240328,193200,331479030,11150,11150,11150,11150,0
|
|
20240328,193100,331479030,11150,11150,11150,11150,0
|
|
20240328,193000,331479030,11150,11150,11150,11150,0
|
|
20240328,192900,331479030,11150,11150,11150,11150,0
|
|
20240328,192800,331479030,11150,11150,11150,11150,0
|
|
20240328,192700,331479030,11150,11150,11150,11150,0
|
|
20240328,192600,331479030,11150,11150,11150,11150,0
|
|
20240328,192500,331479030,11150,11150,11150,11150,0
|
|
20240328,192400,331479030,11150,11150,11150,11150,0
|
|
20240328,192300,331479030,11150,11150,11150,11150,0
|
|
20240328,192200,331479030,11150,11150,11150,11150,0
|
|
20240328,192100,331479030,11150,11150,11150,11150,0
|
|
20240328,192000,331479030,11150,11150,11150,11150,0
|
|
20240328,191900,331479030,11150,11150,11150,11150,0
|
|
20240328,191800,331479030,11150,11150,11150,11150,723
|
|
20240328,191700,331479030,11150,11150,11150,11150,0
|
|
20240328,191600,331479030,11150,11150,11150,11150,0
|
|
20240328,191500,331479030,11150,11150,11150,11150,0
|
|
20240328,191400,331479030,11150,11150,11150,11150,0
|
|
20240328,191300,331479030,11150,11150,11150,11150,0
|
|
20240328,191200,331479030,11150,11150,11150,11150,0
|
|
20240328,191100,331479030,11150,11150,11150,11150,0
|
|
20240328,191000,331479030,11150,11150,11150,11150,0
|
|
20240328,190900,331479030,11150,11150,11150,11150,0
|
|
20240328,190800,331479030,11150,11150,11150,11150,0
|
|
20240328,190700,331479030,11150,11150,11150,11150,0
|
|
20240328,190600,331479030,11150,11150,11150,11150,0
|
|
20240328,190500,331479030,11150,11150,11150,11150,0
|
|
20240328,190400,331479030,11150,11150,11150,11150,0
|
|
20240328,190300,331479030,11150,11150,11150,11150,0
|
|
20240328,190200,331479030,11150,11150,11150,11150,0
|
|
20240328,190100,331479030,11150,11150,11150,11150,0
|
|
20240328,190000,331479030,11150,11150,11150,11150,0
|
|
20240328,185900,331479030,11150,11150,11150,11150,0
|
|
20240328,185800,331479030,11150,11150,11150,11150,0
|
|
20240328,185700,331479030,11150,11150,11150,11150,0
|
|
20240328,185600,331479030,11150,11150,11150,11150,0
|
|
20240328,185500,331479030,11150,11150,11150,11150,0
|
|
20240328,185400,331479030,11150,11150,11150,11150,0
|
|
20240328,185300,331479030,11150,11150,11150,11150,0
|
|
20240328,185200,331479030,11150,11150,11150,11150,0
|
|
20240328,185100,331479030,11150,11150,11150,11150,0
|
|
20240328,185000,331479030,11150,11150,11150,11150,0
|
|
20240328,184900,331479030,11150,11150,11150,11150,0
|
|
20240328,184800,331479030,11150,11150,11150,11150,723
|
|
20240328,184700,331479030,11150,11150,11150,11150,0
|
|
20240328,184600,331479030,11150,11150,11150,11150,0
|
|
20240328,184500,331479030,11150,11150,11150,11150,0
|
|
20240328,184400,331479030,11150,11150,11150,11150,0
|
|
20240328,184300,331479030,11150,11150,11150,11150,0
|
|
20240328,184200,331479030,11150,11150,11150,11150,0
|
|
20240328,184100,331479030,11150,11150,11150,11150,0
|
|
20240328,184000,331479030,11150,11150,11150,11150,0
|
|
20240328,183900,331479030,11150,11150,11150,11150,0
|
|
20240328,183800,331479030,11150,11150,11150,11150,0
|
|
20240328,183700,331479030,11150,11150,11150,11150,0
|
|
20240328,183600,331479030,11150,11150,11150,11150,0
|
|
20240328,183500,331479030,11150,11150,11150,11150,0
|
|
20240328,183400,331479030,11150,11150,11150,11150,0
|
|
20240328,183300,331479030,11150,11150,11150,11150,0
|
|
20240328,183200,331479030,11150,11150,11150,11150,0
|
|
20240328,183100,331479030,11150,11150,11150,11150,0
|
|
20240328,183000,331479030,11150,11150,11150,11150,0
|
|
20240328,182900,331479030,11150,11150,11150,11150,0
|
|
20240328,182800,331479030,11150,11150,11150,11150,0
|
|
20240328,182700,331479030,11150,11150,11150,11150,0
|
|
20240328,182600,331479030,11150,11150,11150,11150,0
|
|
20240328,182500,331479030,11150,11150,11150,11150,0
|
|
20240328,182400,331479030,11150,11150,11150,11150,0
|
|
20240328,182300,331479030,11150,11150,11150,11150,0
|
|
20240328,182200,331479030,11150,11150,11150,11150,0
|
|
20240328,182100,331479030,11150,11150,11150,11150,0
|
|
20240328,182000,331479030,11150,11150,11150,11150,0
|
|
20240328,181900,331479030,11150,11150,11150,11150,0
|
|
20240328,181800,331479030,11150,11150,11150,11150,723
|
|
20240328,181700,331479030,11150,11150,11150,11150,0
|
|
20240328,181600,331479030,11150,11150,11150,11150,0
|
|
20240328,181500,331479030,11150,11150,11150,11150,0
|
|
20240328,181400,331479030,11150,11150,11150,11150,0
|
|
20240328,181300,331479030,11150,11150,11150,11150,0
|
|
20240328,181200,331479030,11150,11150,11150,11150,0
|
|
20240328,181100,331479030,11150,11150,11150,11150,0
|
|
20240328,181000,331479030,11150,11150,11150,11150,0
|
|
20240328,180900,331479030,11150,11150,11150,11150,0
|
|
20240328,180800,331479030,11150,11150,11150,11150,0
|
|
20240328,180700,331479030,11150,11150,11150,11150,0
|
|
20240328,180600,331479030,11150,11150,11150,11150,0
|
|
20240328,180500,331479030,11150,11150,11150,11150,0
|
|
20240328,180400,331479030,11150,11150,11150,11150,0
|
|
20240328,180300,331479030,11150,11150,11150,11150,0
|
|
20240328,180200,331479030,11150,11150,11150,11150,0
|
|
20240328,180100,331479030,11150,11150,11150,11150,0
|
|
20240328,180000,331479030,11150,11150,11150,11150,0
|
|
20240328,175900,331479030,11150,11150,11150,11150,0
|
|
20240328,175800,331479030,11150,11150,11150,11150,0
|
|
20240328,175700,331479030,11150,11150,11150,11150,0
|
|
20240328,175600,331479030,11150,11150,11150,11150,0
|
|
20240328,175500,331479030,11150,11150,11150,11150,0
|
|
20240328,175400,331479030,11150,11150,11150,11150,0
|
|
20240328,175300,331479030,11150,11150,11150,11150,0
|
|
20240328,175200,331479030,11150,11150,11150,11150,0
|
|
20240328,175100,331479030,11150,11150,11150,11150,0
|
|
20240328,175000,331479030,11150,11150,11150,11150,0
|
|
20240328,174900,331479030,11150,11150,11150,11150,0
|
|
20240328,174800,331479030,11150,11150,11150,11150,723
|
|
20240328,174700,331479030,11150,11150,11150,11150,0
|
|
20240328,174600,331479030,11150,11150,11150,11150,0
|
|
20240328,174500,331479030,11150,11150,11150,11150,0
|
|
20240328,174400,331479030,11150,11150,11150,11150,0
|
|
20240328,174300,331479030,11150,11150,11150,11150,0
|
|
20240328,174200,331479030,11150,11150,11150,11150,0
|
|
20240328,174100,331479030,11150,11150,11150,11150,0
|
|
20240328,174000,331479030,11150,11150,11150,11150,0
|
|
20240328,173900,331479030,11150,11150,11150,11150,0
|
|
20240328,173800,331479030,11150,11150,11150,11150,0
|
|
20240328,173700,331479030,11150,11150,11150,11150,0
|
|
20240328,173600,331479030,11150,11150,11150,11150,0
|
|
20240328,173500,331479030,11150,11150,11150,11150,0
|
|
20240328,173400,331479030,11150,11150,11150,11150,0
|
|
20240328,173300,331479030,11150,11150,11150,11150,0
|
|
20240328,173200,331479030,11150,11150,11150,11150,0
|
|
20240328,173100,331479030,11150,11150,11150,11150,0
|
|
20240328,173000,331479030,11150,11150,11150,11150,0
|
|
20240328,172900,331479030,11150,11150,11150,11150,0
|
|
20240328,172800,331479030,11150,11150,11150,11150,0
|
|
20240328,172700,331479030,11150,11150,11150,11150,0
|
|
20240328,172600,331479030,11150,11150,11150,11150,0
|
|
20240328,172500,331479030,11150,11150,11150,11150,0
|
|
20240328,172400,331479030,11150,11150,11150,11150,0
|
|
20240328,172300,331479030,11150,11150,11150,11150,0
|
|
20240328,172200,331479030,11150,11150,11150,11150,0
|
|
20240328,172100,331479030,11150,11150,11150,11150,0
|
|
20240328,172000,331479030,11150,11150,11150,11150,0
|
|
20240328,171900,331479030,11150,11150,11150,11150,0
|
|
20240328,171800,331479030,11150,11150,11150,11150,723
|
|
20240328,171700,331479030,11150,11150,11150,11150,0
|
|
20240328,171600,331479030,11150,11150,11150,11150,0
|
|
20240328,171500,331479030,11150,11150,11150,11150,0
|
|
20240328,171400,331479030,11150,11150,11150,11150,0
|
|
20240328,171300,331479030,11150,11150,11150,11150,0
|
|
20240328,171200,331479030,11150,11150,11150,11150,0
|
|
20240328,171100,331479030,11150,11150,11150,11150,0
|
|
20240328,171000,331479030,11150,11150,11150,11150,0
|
|
20240328,170900,331479030,11150,11150,11150,11150,0
|
|
20240328,170800,331479030,11150,11150,11150,11150,0
|
|
20240328,170700,331479030,11150,11150,11150,11150,0
|
|
20240328,170600,331479030,11150,11150,11150,11150,0
|
|
20240328,170500,331479030,11150,11150,11150,11150,0
|
|
20240328,170400,331479030,11150,11150,11150,11150,0
|
|
20240328,170300,331479030,11150,11150,11150,11150,0
|
|
20240328,170200,331479030,11150,11150,11150,11150,0
|
|
20240328,170100,331479030,11150,11150,11150,11150,0
|
|
20240328,170000,331479030,11150,11150,11150,11150,0
|
|
20240328,165900,331479030,11150,11150,11150,11150,0
|
|
20240328,165800,331479030,11150,11150,11150,11150,0
|
|
20240328,165700,331479030,11150,11150,11150,11150,0
|
|
20240328,165600,331479030,11150,11150,11150,11150,0
|
|
20240328,165500,331479030,11150,11150,11150,11150,0
|
|
20240328,165400,331479030,11150,11150,11150,11150,0
|
|
20240328,165300,331479030,11150,11150,11150,11150,0
|
|
20240328,165200,331479030,11150,11150,11150,11150,0
|
|
20240328,165100,331479030,11150,11150,11150,11150,0
|
|
20240328,165000,331479030,11150,11150,11150,11150,0
|
|
20240328,164900,331479030,11150,11150,11150,11150,0
|
|
20240328,164800,331479030,11150,11150,11150,11150,723
|
|
20240328,164700,331479030,11150,11150,11150,11150,0
|
|
20240328,164600,331479030,11150,11150,11150,11150,0
|
|
20240328,164500,331479030,11150,11150,11150,11150,0
|
|
20240328,164400,331479030,11150,11150,11150,11150,0
|
|
20240328,164300,331479030,11150,11150,11150,11150,0
|
|
20240328,164200,331479030,11150,11150,11150,11150,0
|
|
20240328,164100,331479030,11150,11150,11150,11150,0
|
|
20240328,164000,331479030,11150,11150,11150,11150,0
|
|
20240328,163900,331479030,11150,11150,11150,11150,0
|
|
20240328,163800,331479030,11150,11150,11150,11150,0
|
|
20240328,163700,331479030,11150,11150,11150,11150,0
|
|
20240328,163600,331479030,11150,11150,11150,11150,0
|
|
20240328,163500,331479030,11150,11150,11150,11150,0
|
|
20240328,163400,331479030,11150,11150,11150,11150,0
|
|
20240328,163300,331479030,11150,11150,11150,11150,0
|
|
20240328,163200,331479030,11150,11150,11150,11150,0
|
|
20240328,163100,331479030,11150,11150,11150,11150,0
|
|
20240328,163000,331479030,11150,11150,11150,11150,0
|
|
20240328,162900,331479030,11150,11150,11150,11150,0
|
|
20240328,162800,331479030,11150,11150,11150,11150,0
|
|
20240328,162700,331479030,11150,11150,11150,11150,0
|
|
20240328,162600,331479030,11150,11150,11150,11150,0
|
|
20240328,162500,331479030,11150,11150,11150,11150,0
|
|
20240328,162400,331479030,11150,11150,11150,11150,0
|
|
20240328,162300,331479030,11150,11150,11150,11150,0
|
|
20240328,162200,331479030,11150,11150,11150,11150,0
|
|
20240328,162100,331479030,11150,11150,11150,11150,0
|
|
20240328,162000,331479030,11150,11150,11150,11150,0
|
|
20240328,161900,331479030,11150,11150,11150,11150,0
|
|
20240328,161800,331479030,11150,11150,11150,11150,723
|
|
20240328,161700,331479030,11150,11150,11150,11150,0
|
|
20240328,161600,331479030,11150,11150,11150,11150,0
|
|
20240328,161500,331479030,11150,11150,11150,11150,0
|
|
20240328,161400,331479030,11150,11150,11150,11150,0
|
|
20240328,161300,331479030,11150,11150,11150,11150,0
|
|
20240328,161200,331479030,11150,11150,11150,11150,0
|
|
20240328,161100,331479030,11150,11150,11150,11150,0
|
|
20240328,161000,331479030,11150,11150,11150,11150,0
|
|
20240328,160900,331479030,11150,11150,11150,11150,0
|
|
20240328,160800,331479030,11150,11150,11150,11150,0
|
|
20240328,160700,331479030,11150,11150,11150,11150,0
|
|
20240328,160600,331479030,11150,11150,11150,11150,0
|
|
20240328,160500,331479030,11150,11150,11150,11150,0
|
|
20240328,160400,331479030,11150,11150,11150,11150,0
|
|
20240328,160300,331479030,11150,11150,11150,11150,0
|
|
20240328,160200,331479030,11150,11150,11150,11150,0
|
|
20240328,160100,331479030,11150,11150,11150,11150,0
|
|
20240328,160000,331479030,11150,11150,11150,11150,0
|
|
20240328,155900,331479030,11150,11150,11150,11150,0
|
|
20240328,155800,331479030,11150,11150,11150,11150,0
|
|
20240328,155700,331479030,11150,11150,11150,11150,0
|
|
20240328,155600,331479030,11150,11150,11150,11150,0
|
|
20240328,155500,331479030,11150,11150,11150,11150,0
|
|
20240328,155400,331479030,11150,11150,11150,11150,0
|
|
20240328,155300,331479030,11150,11150,11150,11150,0
|
|
20240328,155200,331479030,11150,11150,11150,11150,0
|
|
20240328,155100,331479030,11150,11150,11150,11150,0
|
|
20240328,155000,331479030,11150,11150,11150,11150,0
|
|
20240328,154900,331479030,11150,11150,11150,11150,0
|
|
20240328,154800,331479030,11150,11150,11150,11150,723
|
|
20240328,154700,331479030,11150,11150,11150,11150,0
|
|
20240328,154600,331479030,11150,11150,11150,11150,0
|
|
20240328,154500,331479030,11150,11150,11150,11150,0
|
|
20240328,154400,331479030,11150,11150,11150,11150,0
|
|
20240328,154300,331479030,11150,11150,11150,11150,0
|
|
20240328,154200,331479030,11150,11150,11150,11150,0
|
|
20240328,154100,331479030,11150,11150,11150,11150,0
|
|
20240328,154000,331479030,11150,11150,11150,11150,0
|
|
20240328,153900,331479030,11150,11150,11150,11150,0
|
|
20240328,153800,331479030,11150,11150,11150,11150,0
|
|
20240328,153700,331479030,11150,11150,11150,11150,0
|
|
20240328,153600,331479030,11150,11150,11150,11150,0
|
|
20240328,153500,331479030,11150,11150,11150,11150,0
|
|
20240328,153400,331479030,11150,11150,11150,11150,0
|
|
20240328,153300,331479030,11150,11150,11150,11150,0
|
|
20240328,153200,331479030,11150,11150,11150,11150,0
|
|
20240328,153100,331479030,11150,11150,11150,11150,0
|
|
20240328,153000,331479030,11150,11150,11150,11150,723
|
|
20240328,152900,323417580,11190,11190,11190,11190,0
|
|
20240328,152800,323417580,11190,11190,11190,11190,0
|
|
20240328,152700,323417580,11190,11190,11190,11190,0
|
|
20240328,152600,323417580,11190,11190,11190,11190,0
|
|
20240328,152500,323417580,11190,11190,11190,11190,0
|
|
20240328,152400,323417580,11190,11190,11190,11190,0
|
|
20240328,152300,323417580,11190,11190,11190,11190,0
|
|
20240328,152200,323417580,11190,11190,11190,11190,0
|
|
20240328,152100,323417580,11190,11190,11190,11190,0
|
|
20240328,152000,323417580,11190,11190,11190,11190,0
|
|
20240328,151900,323417580,11190,11190,11190,11190,22
|
|
20240328,151800,323171400,11190,11190,11190,11190,1
|
|
20240328,151700,323160210,11190,11190,11190,11190,1
|
|
20240328,151600,323149020,11150,11200,11200,11150,104
|
|
20240328,151500,321987530,11220,11220,11220,11220,0
|
|
20240328,151400,321987530,11220,11220,11220,11220,0
|
|
20240328,151300,321987530,11220,11220,11220,11220,0
|
|
20240328,151200,321987530,11220,11220,11220,11220,0
|
|
20240328,151100,321987530,11220,11220,11220,11220,60
|
|
20240328,151000,321314330,11180,11200,11200,11180,93
|
|
20240328,150900,320274370,11200,11220,11220,11200,148
|
|
20240328,150800,318615230,11180,11180,11180,11180,0
|
|
20240328,150700,318615230,11180,11210,11210,11180,40
|
|
20240328,150600,318167370,11220,11220,11220,11220,30
|
|
20240328,150500,317830770,11220,11220,11220,11220,1
|
|
20240328,150400,317819550,11220,11200,11220,11200,4
|
|
20240328,150300,317774730,11200,11200,11200,11200,66
|
|
20240328,150200,317035530,11200,11200,11200,11200,8
|
|
20240328,150100,316945930,11200,11200,11200,11200,29
|
|
20240328,150000,316621130,11200,11200,11200,11200,0
|
|
20240328,145900,316621130,11200,11200,11200,11200,1
|
|
20240328,145800,316609930,11120,11120,11120,11120,0
|
|
20240328,145700,316609930,11120,11120,11120,11120,0
|
|
20240328,145600,316609930,11120,11120,11120,11120,0
|
|
20240328,145500,316609930,11120,11120,11120,11120,0
|
|
20240328,145400,316609930,11120,11120,11120,11120,0
|
|
20240328,145300,316609930,11120,11190,11190,11120,139
|
|
20240328,145200,315060350,11190,11200,11200,11190,111
|
|
20240328,145100,313817260,11200,11210,11210,11200,231
|
|
20240328,145000,311229060,11210,11210,11210,11210,0
|
|
20240328,144900,311229060,11210,11220,11220,11210,21
|
|
20240328,144800,310993550,11230,11220,11230,11220,2
|
|
20240328,144700,310971100,11200,11200,11200,11200,0
|
|
20240328,144600,310971100,11200,11220,11220,11200,23
|
|
20240328,144500,310713390,11240,11240,11240,11240,0
|
|
20240328,144400,310713390,11240,11240,11240,11240,2
|
|
20240328,144300,310690910,11240,11240,11250,11230,11
|
|
20240328,144200,310567220,11220,11220,11220,11220,0
|
|
20240328,144100,310567220,11220,11220,11220,11220,21
|
|
20240328,144000,310331600,11240,11230,11240,11230,3
|
|
20240328,143900,310297900,11200,11200,11200,11200,0
|
|
20240328,143800,310297900,11200,11200,11200,11200,3
|
|
20240328,143700,310264300,11250,11250,11250,11250,0
|
|
20240328,143600,310264300,11250,11250,11250,11250,10
|
|
20240328,143500,310151800,11250,11250,11250,11250,100
|
|
20240328,143400,309026800,11260,11260,11260,11260,0
|
|
20240328,143300,309026800,11260,11260,11260,11260,0
|
|
20240328,143200,309026800,11260,11260,11260,11260,0
|
|
20240328,143100,309026800,11260,11240,11260,11240,1065
|
|
20240328,143000,297042600,11240,11240,11240,11240,1
|
|
20240328,142900,297031360,11070,11070,11070,11070,0
|
|
20240328,142800,297031360,11070,11070,11070,11070,20
|
|
20240328,142700,296809960,11050,11210,11210,11000,10758
|
|
20240328,142600,177546290,11210,11210,11210,11210,10
|
|
20240328,142500,177434190,11210,11210,11210,11210,0
|
|
20240328,142400,177434190,11210,11210,11210,11210,0
|
|
20240328,142300,177434190,11210,11220,11220,11210,80
|
|
20240328,142200,176537380,11240,11240,11240,11240,0
|
|
20240328,142100,176537380,11240,11240,11240,11240,57
|
|
20240328,142000,175896700,11230,11230,11230,11230,0
|
|
20240328,141900,175896700,11230,11230,11230,11230,0
|
|
20240328,141800,175896700,11230,11230,11230,11230,0
|
|
20240328,141700,175896700,11230,11230,11230,11230,0
|
|
20240328,141600,175896700,11230,11230,11230,11230,0
|
|
20240328,141500,175896700,11230,11230,11230,11230,0
|
|
20240328,141400,175896700,11230,11230,11230,11230,0
|
|
20240328,141300,175896700,11230,11230,11230,11230,0
|
|
20240328,141200,175896700,11230,11230,11230,11230,0
|
|
20240328,141100,175896700,11230,11230,11230,11230,46
|
|
20240328,141000,175380120,11260,11260,11260,11260,13
|
|
20240328,140900,175233740,11260,11260,11260,11260,17
|
|
20240328,140800,175042320,11240,11240,11240,11240,0
|
|
20240328,140700,175042320,11240,11240,11240,11240,0
|
|
20240328,140600,175042320,11240,11250,11250,11240,3
|
|
20240328,140500,175008580,11260,11260,11260,11260,1
|
|
20240328,140400,174997320,11260,11260,11260,11260,0
|
|
20240328,140300,174997320,11260,11260,11260,11260,0
|
|
20240328,140200,174997320,11260,11260,11260,11260,0
|
|
20240328,140100,174997320,11260,11260,11260,11260,0
|
|
20240328,140000,174997320,11260,11260,11260,11260,0
|
|
20240328,135900,174997320,11260,11260,11260,11260,30
|
|
20240328,135800,174659520,11240,11300,11300,11180,4463
|
|
20240328,135700,124578010,11320,11320,11320,11320,0
|
|
20240328,135600,124578010,11320,11320,11320,11320,0
|
|
20240328,135500,124578010,11320,11320,11320,11320,0
|
|
20240328,135400,124578010,11320,11320,11320,11320,0
|
|
20240328,135300,124578010,11320,11320,11320,11320,0
|
|
20240328,135200,124578010,11320,11320,11320,11320,0
|
|
20240328,135100,124578010,11320,11320,11320,11320,0
|
|
20240328,135000,124578010,11320,11320,11320,11320,0
|
|
20240328,134900,124578010,11320,11320,11320,11320,0
|
|
20240328,134800,124578010,11320,11320,11320,11320,0
|
|
20240328,134700,124578010,11320,11320,11320,11320,5
|
|
20240328,134600,124521410,11320,11320,11320,11320,10
|
|
20240328,134500,124408210,11320,11320,11320,11320,0
|
|
20240328,134400,124408210,11320,11320,11320,11320,0
|
|
20240328,134300,124408210,11320,11320,11320,11320,1
|
|
20240328,134200,124396890,11260,11260,11260,11260,0
|
|
20240328,134100,124396890,11260,11260,11260,11260,0
|
|
20240328,134000,124396890,11260,11260,11260,11260,0
|
|
20240328,133900,124396890,11260,11260,11260,11260,100
|
|
20240328,133800,123270890,11260,11260,11260,11260,150
|
|
20240328,133700,121581890,11250,11250,11250,11250,0
|
|
20240328,133600,121581890,11250,11250,11250,11250,0
|
|
20240328,133500,121581890,11250,11250,11250,11250,0
|
|
20240328,133400,121581890,11250,11250,11250,11250,0
|
|
20240328,133300,121581890,11250,11250,11250,11250,0
|
|
20240328,133200,121581890,11250,11250,11250,11250,0
|
|
20240328,133100,121581890,11250,11250,11250,11250,0
|
|
20240328,133000,121581890,11250,11250,11250,11250,0
|
|
20240328,132900,121581890,11250,11250,11250,11250,0
|
|
20240328,132800,121581890,11250,11250,11250,11250,0
|
|
20240328,132700,121581890,11250,11250,11250,11250,0
|
|
20240328,132600,121581890,11250,11270,11270,11250,600
|
|
20240328,132500,114826150,11330,11330,11330,11330,0
|
|
20240328,132400,114826150,11330,11300,11330,11300,5
|
|
20240328,132300,114769560,11270,11270,11270,11270,0
|
|
20240328,132200,114769560,11270,11270,11270,11270,0
|
|
20240328,132100,114769560,11270,11270,11270,11270,45
|
|
20240328,132000,114262410,11290,11290,11290,11290,0
|
|
20240328,131900,114262410,11290,11290,11290,11290,0
|
|
20240328,131800,114262410,11290,11290,11290,11290,30
|
|
20240328,131700,113923710,11290,11290,11290,11290,15
|
|
20240328,131600,113754360,11270,11270,11270,11270,0
|
|
20240328,131500,113754360,11270,11270,11270,11270,0
|
|
20240328,131400,113754360,11270,11270,11270,11270,0
|
|
20240328,131300,113754360,11270,11270,11270,11270,0
|
|
20240328,131200,113754360,11270,11270,11270,11270,0
|
|
20240328,131100,113754360,11270,11270,11270,11270,0
|
|
20240328,131000,113754360,11270,11270,11270,11270,0
|
|
20240328,130900,113754360,11270,11270,11270,11270,27
|
|
20240328,130800,113450070,11280,11280,11280,11280,42
|
|
20240328,130700,112976310,11290,11290,11290,11290,0
|
|
20240328,130600,112976310,11290,11290,11290,11290,2
|
|
20240328,130500,112953730,11290,11290,11290,11290,0
|
|
20240328,130400,112953730,11290,11290,11290,11290,0
|
|
20240328,130300,112953730,11290,11290,11290,11290,0
|
|
20240328,130200,112953730,11290,11290,11290,11290,0
|
|
20240328,130100,112953730,11290,11290,11290,11290,0
|
|
20240328,130000,112953730,11290,11290,11290,11290,2
|
|
20240328,125900,112931150,11290,11290,11290,11290,0
|
|
20240328,125800,112931150,11290,11290,11290,11290,0
|
|
20240328,125700,112931150,11290,11290,11290,11290,0
|
|
20240328,125600,112931150,11290,11290,11290,11290,80
|
|
20240328,125500,112027950,11250,11250,11250,11250,50
|
|
20240328,125400,111465450,11250,11250,11250,11250,0
|
|
20240328,125300,111465450,11250,11270,11270,11250,150
|
|
20240328,125200,109776850,11270,11270,11270,11270,0
|
|
20240328,125100,109776850,11270,11270,11270,11270,50
|
|
20240328,125000,109213350,11270,11270,11270,11270,0
|
|
20240328,124900,109213350,11270,11270,11270,11270,0
|
|
20240328,124800,109213350,11270,11270,11270,11270,0
|
|
20240328,124700,109213350,11270,11270,11270,11270,133
|
|
20240328,124600,107714440,11280,11280,11280,11280,0
|
|
20240328,124500,107714440,11280,11280,11280,11280,0
|
|
20240328,124400,107714440,11280,11280,11280,11280,121
|
|
20240328,124300,106349560,11290,11290,11290,11290,0
|
|
20240328,124200,106349560,11290,11290,11290,11290,98
|
|
20240328,124100,105243140,11290,11290,11290,11290,0
|
|
20240328,124000,105243140,11290,11290,11290,11290,0
|
|
20240328,123900,105243140,11290,11290,11290,11290,0
|
|
20240328,123800,105243140,11290,11290,11290,11290,0
|
|
20240328,123700,105243140,11290,11300,11300,11290,283
|
|
20240328,123600,102047990,11320,11320,11320,11320,0
|
|
20240328,123500,102047990,11320,11320,11320,11320,0
|
|
20240328,123400,102047990,11320,11320,11320,11320,0
|
|
20240328,123300,102047990,11320,11320,11320,11320,62
|
|
20240328,123200,101346150,11300,11300,11300,11300,18
|
|
20240328,123100,101142750,11340,11340,11340,11340,0
|
|
20240328,123000,101142750,11340,11340,11340,11340,0
|
|
20240328,122900,101142750,11340,11320,11340,11320,55
|
|
20240328,122800,100520090,11320,11310,11320,11310,15
|
|
20240328,122700,100350350,11310,11310,11310,11310,1
|
|
20240328,122600,100339040,11310,11310,11310,11310,0
|
|
20240328,122500,100339040,11310,11310,11310,11310,0
|
|
20240328,122400,100339040,11310,11310,11310,11310,0
|
|
20240328,122300,100339040,11310,11310,11310,11310,1
|
|
20240328,122200,100327730,11290,11290,11290,11290,0
|
|
20240328,122100,100327730,11290,11300,11300,11290,50
|
|
20240328,122000,99763000,11300,11300,11300,11300,0
|
|
20240328,121900,99763000,11300,11300,11300,11300,1
|
|
20240328,121800,99751700,11300,11300,11300,11300,0
|
|
20240328,121700,99751700,11300,11300,11300,11300,156
|
|
20240328,121600,97988900,11300,11300,11300,11300,100
|
|
20240328,121500,96858900,11300,11300,11300,11300,602
|
|
20240328,121400,90056300,11300,11300,11300,11300,0
|
|
20240328,121300,90056300,11300,11300,11300,11300,0
|
|
20240328,121200,90056300,11300,11300,11300,11300,0
|
|
20240328,121100,90056300,11300,11310,11310,11300,81
|
|
20240328,121000,89140500,11310,11310,11310,11310,0
|
|
20240328,120900,89140500,11310,11310,11310,11310,0
|
|
20240328,120800,89140500,11310,11310,11310,11310,0
|
|
20240328,120700,89140500,11310,11310,11310,11310,0
|
|
20240328,120600,89140500,11310,11310,11310,11310,0
|
|
20240328,120500,89140500,11310,11310,11310,11310,200
|
|
20240328,120400,86878500,11310,11310,11310,11310,42
|
|
20240328,120300,86403480,11310,11310,11310,11310,0
|
|
20240328,120200,86403480,11310,11310,11310,11310,0
|
|
20240328,120100,86403480,11310,11310,11310,11310,51
|
|
20240328,120000,85826670,11310,11310,11310,11310,0
|
|
20240328,115900,85826670,11310,11310,11310,11310,0
|
|
20240328,115800,85826670,11310,11310,11310,11310,23
|
|
20240328,115700,85566540,11310,11310,11310,11310,0
|
|
20240328,115600,85566540,11310,11310,11310,11310,0
|
|
20240328,115500,85566540,11310,11310,11310,11310,0
|
|
20240328,115400,85566540,11310,11310,11310,11310,109
|
|
20240328,115300,84333750,11320,11320,11320,11320,0
|
|
20240328,115200,84333750,11320,11320,11320,11320,0
|
|
20240328,115100,84333750,11320,11320,11320,11320,0
|
|
20240328,115000,84333750,11320,11320,11320,11320,0
|
|
20240328,114900,84333750,11320,11320,11320,11320,0
|
|
20240328,114800,84333750,11320,11320,11320,11320,71
|
|
20240328,114700,83530030,11320,11330,11330,11320,476
|
|
20240328,114600,78141700,11310,11310,11310,11310,0
|
|
20240328,114500,78141700,11310,11310,11310,11310,0
|
|
20240328,114400,78141700,11310,11310,11310,11310,0
|
|
20240328,114300,78141700,11310,11310,11310,11310,0
|
|
20240328,114200,78141700,11310,11310,11310,11310,8
|
|
20240328,114100,78051220,11340,11340,11340,11340,5
|
|
20240328,114000,77994520,11320,11320,11320,11320,118
|
|
20240328,113900,76658760,11340,11340,11340,11340,0
|
|
20240328,113800,76658760,11340,11340,11340,11340,0
|
|
20240328,113700,76658760,11340,11340,11340,11340,1
|
|
20240328,113600,76647420,11340,11340,11340,11340,1
|
|
20240328,113500,76636080,11340,11340,11340,11340,0
|
|
20240328,113400,76636080,11340,11340,11340,11340,0
|
|
20240328,113300,76636080,11340,11340,11340,11340,0
|
|
20240328,113200,76636080,11340,11340,11340,11340,0
|
|
20240328,113100,76636080,11340,11340,11340,11340,0
|
|
20240328,113000,76636080,11340,11340,11340,11340,1
|
|
20240328,112900,76624740,11330,11330,11330,11330,0
|
|
20240328,112800,76624740,11330,11330,11330,11330,109
|
|
20240328,112700,75389770,11330,11330,11330,11330,5
|
|
20240328,112600,75333120,11330,11330,11330,11330,10
|
|
20240328,112500,75219820,11330,11330,11330,11330,0
|
|
20240328,112400,75219820,11330,11330,11330,11330,0
|
|
20240328,112300,75219820,11330,11330,11330,11330,240
|
|
20240328,112200,72500620,11330,11330,11330,11330,0
|
|
20240328,112100,72500620,11330,11330,11330,11330,20
|
|
20240328,112000,72274020,11320,11320,11320,11320,0
|
|
20240328,111900,72274020,11320,11320,11320,11320,0
|
|
20240328,111800,72274020,11320,11320,11320,11320,0
|
|
20240328,111700,72274020,11320,11320,11320,11320,0
|
|
20240328,111600,72274020,11320,11320,11320,11320,35
|
|
20240328,111500,71877820,11320,11320,11320,11320,0
|
|
20240328,111400,71877820,11320,11320,11320,11320,31
|
|
20240328,111300,71526900,11320,11320,11320,11320,0
|
|
20240328,111200,71526900,11320,11320,11320,11320,52
|
|
20240328,111100,70938260,11330,11330,11330,11330,35
|
|
20240328,111000,70541710,11330,11340,11340,11330,52
|
|
20240328,110900,69952540,11350,11350,11350,11350,0
|
|
20240328,110800,69952540,11350,11350,11350,11350,0
|
|
20240328,110700,69952540,11350,11350,11350,11350,0
|
|
20240328,110600,69952540,11350,11350,11350,11350,0
|
|
20240328,110500,69952540,11350,11350,11350,11350,0
|
|
20240328,110400,69952540,11350,11350,11350,11350,0
|
|
20240328,110300,69952540,11350,11350,11350,11350,0
|
|
20240328,110200,69952540,11350,11350,11350,11350,0
|
|
20240328,110100,69952540,11350,11340,11350,11340,223
|
|
20240328,110000,67421980,11340,11340,11340,11340,0
|
|
20240328,105900,67421980,11340,11340,11340,11340,0
|
|
20240328,105800,67421980,11340,11340,11340,11340,0
|
|
20240328,105700,67421980,11340,11340,11340,11340,0
|
|
20240328,105600,67421980,11340,11340,11340,11340,0
|
|
20240328,105500,67421980,11340,11340,11340,11340,1
|
|
20240328,105400,67410640,11340,11340,11340,11340,0
|
|
20240328,105300,67410640,11340,11340,11340,11340,0
|
|
20240328,105200,67410640,11340,11340,11340,11340,0
|
|
20240328,105100,67410640,11340,11340,11340,11340,204
|
|
20240328,105000,65097280,11350,11350,11350,11350,0
|
|
20240328,104900,65097280,11350,11350,11350,11350,4
|
|
20240328,104800,65051880,11350,11350,11350,11350,0
|
|
20240328,104700,65051880,11350,11350,11350,11350,0
|
|
20240328,104600,65051880,11350,11350,11350,11350,0
|
|
20240328,104500,65051880,11350,11350,11350,11350,1
|
|
20240328,104400,65040530,11340,11340,11340,11340,0
|
|
20240328,104300,65040530,11340,11340,11340,11340,4
|
|
20240328,104200,64995170,11340,11350,11350,11340,31
|
|
20240328,104100,64643610,11350,11350,11350,11350,17
|
|
20240328,104000,64450660,11350,11350,11350,11350,0
|
|
20240328,103900,64450660,11350,11350,11350,11350,0
|
|
20240328,103800,64450660,11350,11350,11350,11350,1
|
|
20240328,103700,64439310,11350,11350,11350,11350,146
|
|
20240328,103600,62782210,11370,11370,11370,11370,0
|
|
20240328,103500,62782210,11370,11370,11370,11370,0
|
|
20240328,103400,62782210,11370,11370,11370,11370,0
|
|
20240328,103300,62782210,11370,11370,11370,11370,0
|
|
20240328,103200,62782210,11370,11370,11370,11370,3
|
|
20240328,103100,62748100,11370,11370,11370,11370,0
|
|
20240328,103000,62748100,11370,11370,11370,11370,0
|
|
20240328,102900,62748100,11370,11370,11370,11370,1
|
|
20240328,102800,62736730,11370,11370,11370,11370,1
|
|
20240328,102700,62725360,11350,11350,11350,11350,0
|
|
20240328,102600,62725360,11350,11350,11350,11350,0
|
|
20240328,102500,62725360,11350,11350,11350,11350,0
|
|
20240328,102400,62725360,11350,11350,11350,11350,0
|
|
20240328,102300,62725360,11350,11350,11350,11350,0
|
|
20240328,102200,62725360,11350,11350,11350,11350,0
|
|
20240328,102100,62725360,11350,11350,11350,11350,0
|
|
20240328,102000,62725360,11350,11350,11350,11350,100
|
|
20240328,101900,61590360,11360,11360,11360,11360,0
|
|
20240328,101800,61590360,11360,11350,11360,11350,81
|
|
20240328,101700,60670800,11350,11350,11350,11350,30
|
|
20240328,101600,60330300,11350,11350,11350,11350,0
|
|
20240328,101500,60330300,11350,11350,11350,11350,220
|
|
20240328,101400,57833300,11360,11360,11360,11360,14
|
|
20240328,101300,57674260,11360,11360,11360,11360,0
|
|
20240328,101200,57674260,11360,11360,11360,11360,1
|
|
20240328,101100,57662900,11360,11360,11360,11360,64
|
|
20240328,101000,56935860,11360,11360,11360,11360,0
|
|
20240328,100900,56935860,11360,11360,11360,11360,49
|
|
20240328,100800,56379220,11360,11360,11360,11360,0
|
|
20240328,100700,56379220,11360,11360,11360,11360,0
|
|
20240328,100600,56379220,11360,11360,11360,11360,1
|
|
20240328,100500,56367860,11350,11350,11350,11350,0
|
|
20240328,100400,56367860,11350,11350,11350,11350,500
|
|
20240328,100300,50692860,11350,11350,11350,11350,6
|
|
20240328,100200,50624760,11340,11340,11340,11340,180
|
|
20240328,100100,48583560,11350,11350,11350,11350,0
|
|
20240328,100000,48583560,11350,11350,11350,11350,1
|
|
20240328,095900,48572210,11340,11340,11340,11340,7
|
|
20240328,095800,48492830,11340,11340,11340,11340,35
|
|
20240328,095700,48095930,11340,11340,11340,11340,0
|
|
20240328,095600,48095930,11340,11340,11340,11340,0
|
|
20240328,095500,48095930,11340,11340,11340,11340,2
|
|
20240328,095400,48073250,11340,11340,11340,11310,22
|
|
20240328,095300,47824370,11340,11340,11340,11340,0
|
|
20240328,095200,47824370,11340,11340,11340,11340,8
|
|
20240328,095100,47733650,11330,11330,11330,11330,98
|
|
20240328,095000,46623310,11330,11330,11330,11330,2
|
|
20240328,094900,46600650,11330,11330,11330,11330,1
|
|
20240328,094800,46589320,11340,11340,11340,11340,0
|
|
20240328,094700,46589320,11340,11340,11340,11340,0
|
|
20240328,094600,46589320,11340,11340,11340,11340,0
|
|
20240328,094500,46589320,11340,11330,11340,11330,10
|
|
20240328,094400,46476000,11330,11330,11330,11330,2
|
|
20240328,094300,46453340,11300,11300,11300,11300,1000
|
|
20240328,094200,35153340,11340,11340,11340,11340,0
|
|
20240328,094100,35153340,11340,11340,11340,11340,3
|
|
20240328,094000,35119320,11350,11300,11350,11290,103
|
|
20240328,093900,33955840,11300,11300,11300,11300,0
|
|
20240328,093800,33955840,11300,11300,11300,11300,400
|
|
20240328,093700,29435840,11300,11310,11310,11300,499
|
|
20240328,093600,23796950,11310,11310,11310,11310,0
|
|
20240328,093500,23796950,11310,11310,11310,11310,3
|
|
20240328,093400,23763020,11310,11310,11310,11310,29
|
|
20240328,093300,23435030,11340,11350,11350,11340,21
|
|
20240328,093200,23196690,11350,11350,11350,11350,1
|
|
20240328,093100,23185340,11350,11350,11350,11350,0
|
|
20240328,093000,23185340,11350,11350,11350,11350,0
|
|
20240328,092900,23185340,11350,11350,11350,11350,0
|
|
20240328,092800,23185340,11350,11350,11350,11350,0
|
|
20240328,092700,23185340,11350,11350,11350,11350,5
|
|
20240328,092600,23128590,11300,11300,11300,11300,0
|
|
20240328,092500,23128590,11300,11320,11320,11300,47
|
|
20240328,092400,22597290,11320,11330,11330,11320,259
|
|
20240328,092300,19665110,11360,11360,11360,11360,0
|
|
20240328,092200,19665110,11360,11350,11360,11350,2
|
|
20240328,092100,19642400,11320,11320,11320,11320,0
|
|
20240328,092000,19642400,11320,11320,11320,11320,0
|
|
20240328,091900,19642400,11320,11320,11320,11320,0
|
|
20240328,091800,19642400,11320,11320,11320,11320,0
|
|
20240328,091700,19642400,11320,11320,11320,11320,148
|
|
20240328,091600,17967040,11320,11320,11320,11320,0
|
|
20240328,091500,17967040,11320,11360,11360,11320,6
|
|
20240328,091400,17899080,11380,11380,11380,11380,0
|
|
20240328,091300,17899080,11380,11380,11380,11380,12
|
|
20240328,091200,17762520,11320,11320,11320,11320,1
|
|
20240328,091100,17751200,11400,11400,11400,11400,0
|
|
20240328,091000,17751200,11400,11400,11400,11400,0
|
|
20240328,090900,17751200,11400,11390,11400,11390,100
|
|
20240328,090800,16611260,11400,11400,11400,11400,0
|
|
20240328,090700,16611260,11400,11400,11400,11400,2
|
|
20240328,090600,16588460,11430,11400,11430,11400,91
|
|
20240328,090500,15551000,11330,11240,11330,11230,489
|
|
20240328,090400,10022530,11220,11290,11290,11220,703
|
|
20240328,090300,2134730,11220,11230,11230,11220,90
|
|
20240328,090200,1124230,11230,11230,11230,11230,81
|
|
20240328,090100,214600,11250,11250,11250,11250,0
|
|
20240328,090000,214600,11250,11300,11300,11250,19
|