633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193000,155243510,9090,9090,9090,9090,493
|
|
20240328,192900,155243510,9090,9090,9090,9090,0
|
|
20240328,192800,155243510,9090,9090,9090,9090,0
|
|
20240328,192700,155243510,9090,9090,9090,9090,0
|
|
20240328,192600,155243510,9090,9090,9090,9090,0
|
|
20240328,192500,155243510,9090,9090,9090,9090,0
|
|
20240328,192400,155243510,9090,9090,9090,9090,0
|
|
20240328,192300,155243510,9090,9090,9090,9090,0
|
|
20240328,192200,155243510,9090,9090,9090,9090,0
|
|
20240328,192100,155243510,9090,9090,9090,9090,0
|
|
20240328,192000,155243510,9090,9090,9090,9090,0
|
|
20240328,191900,155243510,9090,9090,9090,9090,0
|
|
20240328,191800,155243510,9090,9090,9090,9090,0
|
|
20240328,191700,155243510,9090,9090,9090,9090,0
|
|
20240328,191600,155243510,9090,9090,9090,9090,0
|
|
20240328,191500,155243510,9090,9090,9090,9090,0
|
|
20240328,191400,155243510,9090,9090,9090,9090,0
|
|
20240328,191300,155243510,9090,9090,9090,9090,0
|
|
20240328,191200,155243510,9090,9090,9090,9090,0
|
|
20240328,191100,155243510,9090,9090,9090,9090,0
|
|
20240328,191000,155243510,9090,9090,9090,9090,0
|
|
20240328,190900,155243510,9090,9090,9090,9090,0
|
|
20240328,190800,155243510,9090,9090,9090,9090,0
|
|
20240328,190700,155243510,9090,9090,9090,9090,0
|
|
20240328,190600,155243510,9090,9090,9090,9090,0
|
|
20240328,190500,155243510,9090,9090,9090,9090,0
|
|
20240328,190400,155243510,9090,9090,9090,9090,0
|
|
20240328,190300,155243510,9090,9090,9090,9090,0
|
|
20240328,190200,155243510,9090,9090,9090,9090,0
|
|
20240328,190100,155243510,9090,9090,9090,9090,0
|
|
20240328,190000,155243510,9090,9090,9090,9090,493
|
|
20240328,185900,155243510,9090,9090,9090,9090,0
|
|
20240328,185800,155243510,9090,9090,9090,9090,0
|
|
20240328,185700,155243510,9090,9090,9090,9090,0
|
|
20240328,185600,155243510,9090,9090,9090,9090,0
|
|
20240328,185500,155243510,9090,9090,9090,9090,0
|
|
20240328,185400,155243510,9090,9090,9090,9090,0
|
|
20240328,185300,155243510,9090,9090,9090,9090,0
|
|
20240328,185200,155243510,9090,9090,9090,9090,0
|
|
20240328,185100,155243510,9090,9090,9090,9090,0
|
|
20240328,185000,155243510,9090,9090,9090,9090,0
|
|
20240328,184900,155243510,9090,9090,9090,9090,0
|
|
20240328,184800,155243510,9090,9090,9090,9090,0
|
|
20240328,184700,155243510,9090,9090,9090,9090,0
|
|
20240328,184600,155243510,9090,9090,9090,9090,0
|
|
20240328,184500,155243510,9090,9090,9090,9090,0
|
|
20240328,184400,155243510,9090,9090,9090,9090,0
|
|
20240328,184300,155243510,9090,9090,9090,9090,0
|
|
20240328,184200,155243510,9090,9090,9090,9090,0
|
|
20240328,184100,155243510,9090,9090,9090,9090,0
|
|
20240328,184000,155243510,9090,9090,9090,9090,0
|
|
20240328,183900,155243510,9090,9090,9090,9090,0
|
|
20240328,183800,155243510,9090,9090,9090,9090,0
|
|
20240328,183700,155243510,9090,9090,9090,9090,0
|
|
20240328,183600,155243510,9090,9090,9090,9090,0
|
|
20240328,183500,155243510,9090,9090,9090,9090,0
|
|
20240328,183400,155243510,9090,9090,9090,9090,0
|
|
20240328,183300,155243510,9090,9090,9090,9090,0
|
|
20240328,183200,155243510,9090,9090,9090,9090,0
|
|
20240328,183100,155243510,9090,9090,9090,9090,0
|
|
20240328,183000,155243510,9090,9090,9090,9090,493
|
|
20240328,182900,155243510,9090,9090,9090,9090,0
|
|
20240328,182800,155243510,9090,9090,9090,9090,0
|
|
20240328,182700,155243510,9090,9090,9090,9090,0
|
|
20240328,182600,155243510,9090,9090,9090,9090,0
|
|
20240328,182500,155243510,9090,9090,9090,9090,0
|
|
20240328,182400,155243510,9090,9090,9090,9090,0
|
|
20240328,182300,155243510,9090,9090,9090,9090,0
|
|
20240328,182200,155243510,9090,9090,9090,9090,0
|
|
20240328,182100,155243510,9090,9090,9090,9090,0
|
|
20240328,182000,155243510,9090,9090,9090,9090,0
|
|
20240328,181900,155243510,9090,9090,9090,9090,0
|
|
20240328,181800,155243510,9090,9090,9090,9090,0
|
|
20240328,181700,155243510,9090,9090,9090,9090,0
|
|
20240328,181600,155243510,9090,9090,9090,9090,0
|
|
20240328,181500,155243510,9090,9090,9090,9090,0
|
|
20240328,181400,155243510,9090,9090,9090,9090,0
|
|
20240328,181300,155243510,9090,9090,9090,9090,0
|
|
20240328,181200,155243510,9090,9090,9090,9090,0
|
|
20240328,181100,155243510,9090,9090,9090,9090,0
|
|
20240328,181000,155243510,9090,9090,9090,9090,0
|
|
20240328,180900,155243510,9090,9090,9090,9090,0
|
|
20240328,180800,155243510,9090,9090,9090,9090,0
|
|
20240328,180700,155243510,9090,9090,9090,9090,0
|
|
20240328,180600,155243510,9090,9090,9090,9090,0
|
|
20240328,180500,155243510,9090,9090,9090,9090,0
|
|
20240328,180400,155243510,9090,9090,9090,9090,0
|
|
20240328,180300,155243510,9090,9090,9090,9090,0
|
|
20240328,180200,155243510,9090,9090,9090,9090,0
|
|
20240328,180100,155243510,9090,9090,9090,9090,0
|
|
20240328,180000,155243510,9090,9090,9090,9090,493
|
|
20240328,175900,155243510,9090,9090,9090,9090,0
|
|
20240328,175800,155243510,9090,9090,9090,9090,0
|
|
20240328,175700,155243510,9090,9090,9090,9090,0
|
|
20240328,175600,155243510,9090,9090,9090,9090,0
|
|
20240328,175500,155243510,9090,9090,9090,9090,0
|
|
20240328,175400,155243510,9090,9090,9090,9090,0
|
|
20240328,175300,155243510,9090,9090,9090,9090,0
|
|
20240328,175200,155243510,9090,9090,9090,9090,0
|
|
20240328,175100,155243510,9090,9090,9090,9090,0
|
|
20240328,175000,155243510,9090,9090,9090,9090,0
|
|
20240328,174900,155243510,9090,9090,9090,9090,0
|
|
20240328,174800,155243510,9090,9090,9090,9090,0
|
|
20240328,174700,155243510,9090,9090,9090,9090,0
|
|
20240328,174600,155243510,9090,9090,9090,9090,0
|
|
20240328,174500,155243510,9090,9090,9090,9090,0
|
|
20240328,174400,155243510,9090,9090,9090,9090,0
|
|
20240328,174300,155243510,9090,9090,9090,9090,0
|
|
20240328,174200,155243510,9090,9090,9090,9090,0
|
|
20240328,174100,155243510,9090,9090,9090,9090,0
|
|
20240328,174000,155243510,9090,9090,9090,9090,0
|
|
20240328,173900,155243510,9090,9090,9090,9090,0
|
|
20240328,173800,155243510,9090,9090,9090,9090,0
|
|
20240328,173700,155243510,9090,9090,9090,9090,0
|
|
20240328,173600,155243510,9090,9090,9090,9090,0
|
|
20240328,173500,155243510,9090,9090,9090,9090,0
|
|
20240328,173400,155243510,9090,9090,9090,9090,0
|
|
20240328,173300,155243510,9090,9090,9090,9090,0
|
|
20240328,173200,155243510,9090,9090,9090,9090,0
|
|
20240328,173100,155243510,9090,9090,9090,9090,0
|
|
20240328,173000,155243510,9090,9090,9090,9090,493
|
|
20240328,172900,155243510,9090,9090,9090,9090,0
|
|
20240328,172800,155243510,9090,9090,9090,9090,0
|
|
20240328,172700,155243510,9090,9090,9090,9090,0
|
|
20240328,172600,155243510,9090,9090,9090,9090,0
|
|
20240328,172500,155243510,9090,9090,9090,9090,0
|
|
20240328,172400,155243510,9090,9090,9090,9090,0
|
|
20240328,172300,155243510,9090,9090,9090,9090,0
|
|
20240328,172200,155243510,9090,9090,9090,9090,0
|
|
20240328,172100,155243510,9090,9090,9090,9090,0
|
|
20240328,172000,155243510,9090,9090,9090,9090,0
|
|
20240328,171900,155243510,9090,9090,9090,9090,0
|
|
20240328,171800,155243510,9090,9090,9090,9090,0
|
|
20240328,171700,155243510,9090,9090,9090,9090,0
|
|
20240328,171600,155243510,9090,9090,9090,9090,0
|
|
20240328,171500,155243510,9090,9090,9090,9090,0
|
|
20240328,171400,155243510,9090,9090,9090,9090,0
|
|
20240328,171300,155243510,9090,9090,9090,9090,0
|
|
20240328,171200,155243510,9090,9090,9090,9090,0
|
|
20240328,171100,155243510,9090,9090,9090,9090,0
|
|
20240328,171000,155243510,9090,9090,9090,9090,0
|
|
20240328,170900,155243510,9090,9090,9090,9090,0
|
|
20240328,170800,155243510,9090,9090,9090,9090,0
|
|
20240328,170700,155243510,9090,9090,9090,9090,0
|
|
20240328,170600,155243510,9090,9090,9090,9090,0
|
|
20240328,170500,155243510,9090,9090,9090,9090,0
|
|
20240328,170400,155243510,9090,9090,9090,9090,0
|
|
20240328,170300,155243510,9090,9090,9090,9090,0
|
|
20240328,170200,155243510,9090,9090,9090,9090,0
|
|
20240328,170100,155243510,9090,9090,9090,9090,0
|
|
20240328,170000,155243510,9090,9090,9090,9090,493
|
|
20240328,165900,155243510,9090,9090,9090,9090,0
|
|
20240328,165800,155243510,9090,9090,9090,9090,0
|
|
20240328,165700,155243510,9090,9090,9090,9090,0
|
|
20240328,165600,155243510,9090,9090,9090,9090,0
|
|
20240328,165500,155243510,9090,9090,9090,9090,0
|
|
20240328,165400,155243510,9090,9090,9090,9090,0
|
|
20240328,165300,155243510,9090,9090,9090,9090,0
|
|
20240328,165200,155243510,9090,9090,9090,9090,0
|
|
20240328,165100,155243510,9090,9090,9090,9090,0
|
|
20240328,165000,155243510,9090,9090,9090,9090,0
|
|
20240328,164900,155243510,9090,9090,9090,9090,0
|
|
20240328,164800,155243510,9090,9090,9090,9090,0
|
|
20240328,164700,155243510,9090,9090,9090,9090,0
|
|
20240328,164600,155243510,9090,9090,9090,9090,0
|
|
20240328,164500,155243510,9090,9090,9090,9090,0
|
|
20240328,164400,155243510,9090,9090,9090,9090,0
|
|
20240328,164300,155243510,9090,9090,9090,9090,0
|
|
20240328,164200,155243510,9090,9090,9090,9090,0
|
|
20240328,164100,155243510,9090,9090,9090,9090,0
|
|
20240328,164000,155243510,9090,9090,9090,9090,0
|
|
20240328,163900,155243510,9090,9090,9090,9090,0
|
|
20240328,163800,155243510,9090,9090,9090,9090,0
|
|
20240328,163700,155243510,9090,9090,9090,9090,0
|
|
20240328,163600,155243510,9090,9090,9090,9090,0
|
|
20240328,163500,155243510,9090,9090,9090,9090,0
|
|
20240328,163400,155243510,9090,9090,9090,9090,0
|
|
20240328,163300,155243510,9090,9090,9090,9090,0
|
|
20240328,163200,155243510,9090,9090,9090,9090,0
|
|
20240328,163100,155243510,9090,9090,9090,9090,0
|
|
20240328,163000,155243510,9090,9090,9090,9090,493
|
|
20240328,162900,155243510,9090,9090,9090,9090,0
|
|
20240328,162800,155243510,9090,9090,9090,9090,0
|
|
20240328,162700,155243510,9090,9090,9090,9090,0
|
|
20240328,162600,155243510,9090,9090,9090,9090,0
|
|
20240328,162500,155243510,9090,9090,9090,9090,0
|
|
20240328,162400,155243510,9090,9090,9090,9090,0
|
|
20240328,162300,155243510,9090,9090,9090,9090,0
|
|
20240328,162200,155243510,9090,9090,9090,9090,0
|
|
20240328,162100,155243510,9090,9090,9090,9090,0
|
|
20240328,162000,155243510,9090,9090,9090,9090,0
|
|
20240328,161900,155243510,9090,9090,9090,9090,0
|
|
20240328,161800,155243510,9090,9090,9090,9090,0
|
|
20240328,161700,155243510,9090,9090,9090,9090,0
|
|
20240328,161600,155243510,9090,9090,9090,9090,0
|
|
20240328,161500,155243510,9090,9090,9090,9090,0
|
|
20240328,161400,155243510,9090,9090,9090,9090,0
|
|
20240328,161300,155243510,9090,9090,9090,9090,0
|
|
20240328,161200,155243510,9090,9090,9090,9090,0
|
|
20240328,161100,155243510,9090,9090,9090,9090,0
|
|
20240328,161000,155243510,9090,9090,9090,9090,0
|
|
20240328,160900,155243510,9090,9090,9090,9090,0
|
|
20240328,160800,155243510,9090,9090,9090,9090,0
|
|
20240328,160700,155243510,9090,9090,9090,9090,0
|
|
20240328,160600,155243510,9090,9090,9090,9090,0
|
|
20240328,160500,155243510,9090,9090,9090,9090,0
|
|
20240328,160400,155243510,9090,9090,9090,9090,0
|
|
20240328,160300,155243510,9090,9090,9090,9090,0
|
|
20240328,160200,155243510,9090,9090,9090,9090,0
|
|
20240328,160100,155243510,9090,9090,9090,9090,0
|
|
20240328,160000,155243510,9090,9090,9090,9090,493
|
|
20240328,155900,155243510,9090,9090,9090,9090,0
|
|
20240328,155800,155243510,9090,9090,9090,9090,0
|
|
20240328,155700,155243510,9090,9090,9090,9090,0
|
|
20240328,155600,155243510,9090,9090,9090,9090,0
|
|
20240328,155500,155243510,9090,9090,9090,9090,0
|
|
20240328,155400,155243510,9090,9090,9090,9090,0
|
|
20240328,155300,155243510,9090,9090,9090,9090,0
|
|
20240328,155200,155243510,9090,9090,9090,9090,0
|
|
20240328,155100,155243510,9090,9090,9090,9090,0
|
|
20240328,155000,155243510,9090,9090,9090,9090,0
|
|
20240328,154900,155243510,9090,9090,9090,9090,0
|
|
20240328,154800,155243510,9090,9090,9090,9090,0
|
|
20240328,154700,155243510,9090,9090,9090,9090,0
|
|
20240328,154600,155243510,9090,9090,9090,9090,0
|
|
20240328,154500,155243510,9090,9090,9090,9090,0
|
|
20240328,154400,155243510,9090,9090,9090,9090,0
|
|
20240328,154300,155243510,9090,9090,9090,9090,0
|
|
20240328,154200,155243510,9090,9090,9090,9090,0
|
|
20240328,154100,155243510,9090,9090,9090,9090,0
|
|
20240328,154000,155243510,9090,9090,9090,9090,0
|
|
20240328,153900,155243510,9090,9090,9090,9090,0
|
|
20240328,153800,155243510,9090,9090,9090,9090,0
|
|
20240328,153700,155243510,9090,9090,9090,9090,0
|
|
20240328,153600,155243510,9090,9090,9090,9090,0
|
|
20240328,153500,155243510,9090,9090,9090,9090,0
|
|
20240328,153400,155243510,9090,9090,9090,9090,0
|
|
20240328,153300,155243510,9090,9090,9090,9090,0
|
|
20240328,153200,155243510,9090,9090,9090,9090,0
|
|
20240328,153100,155243510,9090,9090,9090,9090,0
|
|
20240328,153000,155243510,9090,9090,9090,9090,986
|
|
20240328,152900,150762140,9050,9050,9050,9050,0
|
|
20240328,152800,150762140,9050,9050,9050,9050,0
|
|
20240328,152700,150762140,9050,9050,9050,9050,0
|
|
20240328,152600,150762140,9050,9050,9050,9050,0
|
|
20240328,152500,150762140,9050,9050,9050,9050,0
|
|
20240328,152400,150762140,9050,9050,9050,9050,0
|
|
20240328,152300,150762140,9050,9050,9050,9050,0
|
|
20240328,152200,150762140,9050,9050,9050,9050,0
|
|
20240328,152100,150762140,9050,9050,9050,9050,0
|
|
20240328,152000,150762140,9050,9050,9050,9050,0
|
|
20240328,151900,150762140,9050,9050,9050,9050,0
|
|
20240328,151800,150762140,9050,9050,9050,9050,0
|
|
20240328,151700,150762140,9050,9030,9070,9000,948
|
|
20240328,151600,142226220,9040,9040,9040,9040,4
|
|
20240328,151500,142190060,9070,9070,9070,9070,0
|
|
20240328,151400,142190060,9070,9070,9070,9070,0
|
|
20240328,151300,142190060,9070,9070,9070,9070,0
|
|
20240328,151200,142190060,9070,9070,9070,9070,0
|
|
20240328,151100,142190060,9070,9070,9070,9070,1
|
|
20240328,151000,142180990,9070,9070,9070,9070,0
|
|
20240328,150900,142180990,9070,9070,9070,9070,11
|
|
20240328,150800,142081220,9070,9070,9070,9070,0
|
|
20240328,150700,142081220,9070,9070,9070,9070,0
|
|
20240328,150600,142081220,9070,9070,9070,9070,1
|
|
20240328,150500,142072150,9080,9080,9080,9080,0
|
|
20240328,150400,142072150,9080,9080,9080,9080,0
|
|
20240328,150300,142072150,9080,9080,9080,9080,0
|
|
20240328,150200,142072150,9080,9080,9080,9080,0
|
|
20240328,150100,142072150,9080,9080,9080,9080,0
|
|
20240328,150000,142072150,9080,9080,9080,9080,10
|
|
20240328,145900,141981350,9080,9080,9080,9080,0
|
|
20240328,145800,141981350,9080,9080,9080,9080,0
|
|
20240328,145700,141981350,9080,9050,9080,9050,89
|
|
20240328,145600,141175870,9040,9040,9040,9040,0
|
|
20240328,145500,141175870,9040,9040,9040,9040,0
|
|
20240328,145400,141175870,9040,9040,9040,9040,498
|
|
20240328,145300,136673950,9050,9050,9050,9050,0
|
|
20240328,145200,136673950,9050,9040,9050,9040,200
|
|
20240328,145100,134865140,9000,9000,9000,9000,289
|
|
20240328,145000,132264140,9000,9000,9000,9000,0
|
|
20240328,144900,132264140,9000,9000,9000,9000,0
|
|
20240328,144800,132264140,9000,9000,9000,9000,0
|
|
20240328,144700,132264140,9000,9000,9000,9000,0
|
|
20240328,144600,132264140,9000,9000,9000,9000,0
|
|
20240328,144500,132264140,9000,9010,9010,9000,110
|
|
20240328,144400,131273630,9010,9010,9010,9010,0
|
|
20240328,144300,131273630,9010,9010,9010,9010,0
|
|
20240328,144200,131273630,9010,9010,9010,9010,0
|
|
20240328,144100,131273630,9010,9010,9010,9010,0
|
|
20240328,144000,131273630,9010,9010,9010,9010,20
|
|
20240328,143900,131093430,9000,9000,9000,9000,30
|
|
20240328,143800,130823430,9000,9020,9020,9000,47
|
|
20240328,143700,130400350,9050,9050,9050,9050,0
|
|
20240328,143600,130400350,9050,9050,9050,9050,0
|
|
20240328,143500,130400350,9050,9050,9050,9050,0
|
|
20240328,143400,130400350,9050,9050,9050,9050,0
|
|
20240328,143300,130400350,9050,9050,9050,9050,0
|
|
20240328,143200,130400350,9050,9050,9050,9050,0
|
|
20240328,143100,130400350,9050,9050,9050,9050,0
|
|
20240328,143000,130400350,9050,9020,9050,9020,500
|
|
20240328,142900,125890320,9010,9020,9020,9010,98
|
|
20240328,142800,125007330,9050,9050,9050,9050,0
|
|
20240328,142700,125007330,9050,9050,9050,9050,0
|
|
20240328,142600,125007330,9050,9050,9050,9050,0
|
|
20240328,142500,125007330,9050,9050,9050,9050,0
|
|
20240328,142400,125007330,9050,9050,9050,9050,0
|
|
20240328,142300,125007330,9050,9050,9050,9050,0
|
|
20240328,142200,125007330,9050,9050,9050,9050,0
|
|
20240328,142100,125007330,9050,9050,9050,9050,0
|
|
20240328,142000,125007330,9050,9050,9050,9050,0
|
|
20240328,141900,125007330,9050,9050,9050,9050,0
|
|
20240328,141800,125007330,9050,9050,9050,9050,0
|
|
20240328,141700,125007330,9050,9050,9050,9050,0
|
|
20240328,141600,125007330,9050,9050,9050,9050,0
|
|
20240328,141500,125007330,9050,9050,9050,9050,1
|
|
20240328,141400,124998280,9010,9020,9020,9010,500
|
|
20240328,141300,120492570,9050,9050,9050,9050,1
|
|
20240328,141200,120483520,9060,9060,9060,9060,0
|
|
20240328,141100,120483520,9060,9060,9060,9060,0
|
|
20240328,141000,120483520,9060,9060,9060,9060,0
|
|
20240328,140900,120483520,9060,9060,9060,9060,0
|
|
20240328,140800,120483520,9060,9060,9060,9060,0
|
|
20240328,140700,120483520,9060,9060,9060,9060,0
|
|
20240328,140600,120483520,9060,9060,9060,9060,0
|
|
20240328,140500,120483520,9060,9060,9060,9060,0
|
|
20240328,140400,120483520,9060,9060,9060,9060,0
|
|
20240328,140300,120483520,9060,9060,9060,9060,0
|
|
20240328,140200,120483520,9060,9060,9060,9060,0
|
|
20240328,140100,120483520,9060,9060,9060,9060,0
|
|
20240328,140000,120483520,9060,9060,9060,9060,0
|
|
20240328,135900,120483520,9060,9060,9060,9060,0
|
|
20240328,135800,120483520,9060,9060,9060,9060,0
|
|
20240328,135700,120483520,9060,9060,9060,9060,0
|
|
20240328,135600,120483520,9060,9060,9060,9060,0
|
|
20240328,135500,120483520,9060,9050,9060,9050,12
|
|
20240328,135400,120374900,9000,9030,9030,9000,25
|
|
20240328,135300,120149750,9070,9070,9070,9070,0
|
|
20240328,135200,120149750,9070,9060,9070,9060,103
|
|
20240328,135100,119216460,9050,9050,9050,9050,0
|
|
20240328,135000,119216460,9050,9050,9050,9050,20
|
|
20240328,134900,119035460,9080,9080,9080,9080,0
|
|
20240328,134800,119035460,9080,9080,9080,9080,1
|
|
20240328,134700,119026380,9050,9080,9090,9050,41
|
|
20240328,134600,118654990,9050,9030,9090,9030,387
|
|
20240328,134500,115155260,9030,9030,9030,9030,0
|
|
20240328,134400,115155260,9030,9030,9030,9030,0
|
|
20240328,134300,115155260,9030,9030,9030,9030,20
|
|
20240328,134200,114974660,9030,9030,9030,9030,0
|
|
20240328,134100,114974660,9030,9030,9030,9030,1
|
|
20240328,134000,114965630,9000,9000,9000,9000,0
|
|
20240328,133900,114965630,9000,9000,9000,9000,0
|
|
20240328,133800,114965630,9000,9000,9000,9000,290
|
|
20240328,133700,112355630,9000,9000,9000,9000,300
|
|
20240328,133600,109655630,9000,9000,9000,9000,10
|
|
20240328,133500,109565630,9000,9000,9000,9000,240
|
|
20240328,133400,107405630,9000,9000,9000,9000,0
|
|
20240328,133300,107405630,9000,9000,9000,9000,60
|
|
20240328,133200,106865630,9000,9000,9000,9000,0
|
|
20240328,133100,106865630,9000,9000,9000,9000,0
|
|
20240328,133000,106865630,9000,9000,9000,9000,2
|
|
20240328,132900,106847630,9000,9000,9000,9000,0
|
|
20240328,132800,106847630,9000,9000,9000,9000,0
|
|
20240328,132700,106847630,9000,9030,9030,9000,172
|
|
20240328,132600,105298090,9020,9020,9020,9020,0
|
|
20240328,132500,105298090,9020,9020,9020,9020,0
|
|
20240328,132400,105298090,9020,9020,9020,9020,0
|
|
20240328,132300,105298090,9020,9020,9020,9020,0
|
|
20240328,132200,105298090,9020,9020,9020,9020,0
|
|
20240328,132100,105298090,9020,9020,9020,9020,0
|
|
20240328,132000,105298090,9020,9020,9020,9020,0
|
|
20240328,131900,105298090,9020,9020,9020,9020,0
|
|
20240328,131800,105298090,9020,9020,9020,9020,0
|
|
20240328,131700,105298090,9020,9020,9020,9020,0
|
|
20240328,131600,105298090,9020,9020,9020,9020,0
|
|
20240328,131500,105298090,9020,9020,9020,9020,0
|
|
20240328,131400,105298090,9020,9020,9020,9020,1
|
|
20240328,131300,105289070,9030,9030,9030,9030,0
|
|
20240328,131200,105289070,9030,9030,9030,9030,0
|
|
20240328,131100,105289070,9030,9030,9030,9030,0
|
|
20240328,131000,105289070,9030,9030,9030,9030,0
|
|
20240328,130900,105289070,9030,9030,9030,9030,1
|
|
20240328,130800,105280040,8980,8980,8980,8980,0
|
|
20240328,130700,105280040,8980,8980,8980,8980,0
|
|
20240328,130600,105280040,8980,8980,8980,8980,0
|
|
20240328,130500,105280040,8980,8980,8980,8980,0
|
|
20240328,130400,105280040,8980,8980,8980,8980,0
|
|
20240328,130300,105280040,8980,8990,8990,8980,316
|
|
20240328,130200,102440570,8990,8990,8990,8990,0
|
|
20240328,130100,102440570,8990,9000,9000,8990,59
|
|
20240328,130000,101909660,9000,9000,9000,9000,0
|
|
20240328,125900,101909660,9000,9000,9000,9000,40
|
|
20240328,125800,101549660,9000,9000,9000,9000,60
|
|
20240328,125700,101009660,9010,9010,9010,9010,20
|
|
20240328,125600,100829460,9020,9020,9020,9020,20
|
|
20240328,125500,100649060,9030,9030,9030,9030,0
|
|
20240328,125400,100649060,9030,9030,9030,9030,0
|
|
20240328,125300,100649060,9030,9030,9030,9030,1
|
|
20240328,125200,100640030,8990,8990,8990,8990,253
|
|
20240328,125100,98365560,9060,9060,9060,9060,0
|
|
20240328,125000,98365560,9060,9000,9060,9000,76
|
|
20240328,124900,97681500,9000,9030,9030,8990,1419
|
|
20240328,124800,84909240,9040,9040,9040,9040,0
|
|
20240328,124700,84909240,9040,9040,9040,9040,0
|
|
20240328,124600,84909240,9040,9040,9040,9040,0
|
|
20240328,124500,84909240,9040,9040,9040,9040,0
|
|
20240328,124400,84909240,9040,9050,9050,9040,3
|
|
20240328,124300,84882110,9050,9050,9050,9050,0
|
|
20240328,124200,84882110,9050,9050,9050,9050,3
|
|
20240328,124100,84854960,9060,9080,9080,9060,2
|
|
20240328,124000,84836820,9070,9070,9070,9070,3
|
|
20240328,123900,84809610,9100,9100,9100,9100,0
|
|
20240328,123800,84809610,9100,9100,9100,9100,0
|
|
20240328,123700,84809610,9100,9100,9100,9100,0
|
|
20240328,123600,84809610,9100,9100,9100,9100,0
|
|
20240328,123500,84809610,9100,9100,9100,9100,0
|
|
20240328,123400,84809610,9100,9100,9100,9100,0
|
|
20240328,123300,84809610,9100,9100,9100,9100,0
|
|
20240328,123200,84809610,9100,9100,9100,9100,0
|
|
20240328,123100,84809610,9100,9100,9100,9100,0
|
|
20240328,123000,84809610,9100,9100,9100,9100,0
|
|
20240328,122900,84809610,9100,9100,9100,9100,0
|
|
20240328,122800,84809610,9100,9100,9100,9100,0
|
|
20240328,122700,84809610,9100,9100,9100,9100,0
|
|
20240328,122600,84809610,9100,9100,9100,9100,0
|
|
20240328,122500,84809610,9100,9100,9100,9100,0
|
|
20240328,122400,84809610,9100,9100,9100,9100,0
|
|
20240328,122300,84809610,9100,9100,9100,9100,0
|
|
20240328,122200,84809610,9100,9100,9100,9100,2
|
|
20240328,122100,84791410,9070,9060,9070,9060,316
|
|
20240328,122000,81926450,9010,9010,9010,9010,0
|
|
20240328,121900,81926450,9010,9010,9010,9010,0
|
|
20240328,121800,81926450,9010,9010,9010,9010,0
|
|
20240328,121700,81926450,9010,9010,9010,9010,0
|
|
20240328,121600,81926450,9010,9010,9010,9010,0
|
|
20240328,121500,81926450,9010,9010,9010,9010,0
|
|
20240328,121400,81926450,9010,9040,9040,9000,1064
|
|
20240328,121300,72337680,9070,9070,9070,9070,0
|
|
20240328,121200,72337680,9070,9070,9070,9070,0
|
|
20240328,121100,72337680,9070,9070,9070,9070,0
|
|
20240328,121000,72337680,9070,9070,9070,9070,0
|
|
20240328,120900,72337680,9070,9070,9070,9070,0
|
|
20240328,120800,72337680,9070,9070,9070,9070,10
|
|
20240328,120700,72246980,9040,9040,9040,9040,0
|
|
20240328,120600,72246980,9040,9040,9040,9040,0
|
|
20240328,120500,72246980,9040,9040,9040,9040,0
|
|
20240328,120400,72246980,9040,9040,9040,9040,0
|
|
20240328,120300,72246980,9040,9040,9040,9040,0
|
|
20240328,120200,72246980,9040,9040,9040,9040,0
|
|
20240328,120100,72246980,9040,9040,9040,9040,100
|
|
20240328,120000,71342980,9070,9070,9070,9070,0
|
|
20240328,115900,71342980,9070,9070,9070,9070,0
|
|
20240328,115800,71342980,9070,9070,9070,9070,0
|
|
20240328,115700,71342980,9070,9070,9070,9070,0
|
|
20240328,115600,71342980,9070,9070,9070,9070,0
|
|
20240328,115500,71342980,9070,9070,9070,9070,0
|
|
20240328,115400,71342980,9070,9070,9070,9070,1
|
|
20240328,115300,71333910,9010,9010,9010,9010,0
|
|
20240328,115200,71333910,9010,9010,9010,9010,0
|
|
20240328,115100,71333910,9010,9010,9010,9010,0
|
|
20240328,115000,71333910,9010,9010,9010,9010,1
|
|
20240328,114900,71324900,8990,9070,9070,8990,1900
|
|
20240328,114800,54199380,9110,9110,9110,9110,0
|
|
20240328,114700,54199380,9110,9110,9110,9110,0
|
|
20240328,114600,54199380,9110,9110,9110,9110,0
|
|
20240328,114500,54199380,9110,9110,9110,9110,0
|
|
20240328,114400,54199380,9110,9110,9110,9110,0
|
|
20240328,114300,54199380,9110,9110,9110,9110,0
|
|
20240328,114200,54199380,9110,9110,9110,9110,0
|
|
20240328,114100,54199380,9110,9110,9110,9110,0
|
|
20240328,114000,54199380,9110,9110,9110,9110,0
|
|
20240328,113900,54199380,9110,9110,9110,9110,0
|
|
20240328,113800,54199380,9110,9110,9110,9110,0
|
|
20240328,113700,54199380,9110,9110,9110,9110,0
|
|
20240328,113600,54199380,9110,9110,9110,9110,0
|
|
20240328,113500,54199380,9110,9110,9110,9110,0
|
|
20240328,113400,54199380,9110,9110,9110,9110,0
|
|
20240328,113300,54199380,9110,9110,9110,9110,0
|
|
20240328,113200,54199380,9110,9110,9110,9110,0
|
|
20240328,113100,54199380,9110,9110,9110,9110,0
|
|
20240328,113000,54199380,9110,9110,9110,9110,0
|
|
20240328,112900,54199380,9110,9110,9110,9110,0
|
|
20240328,112800,54199380,9110,9110,9110,9110,0
|
|
20240328,112700,54199380,9110,9110,9110,9110,0
|
|
20240328,112600,54199380,9110,9090,9110,9090,3
|
|
20240328,112500,54172090,9110,9110,9110,9110,1
|
|
20240328,112400,54162980,9110,9110,9110,9110,1
|
|
20240328,112300,54153870,9050,9050,9050,9050,0
|
|
20240328,112200,54153870,9050,9050,9050,9050,0
|
|
20240328,112100,54153870,9050,9090,9090,9050,700
|
|
20240328,112000,47812330,9090,9090,9090,9090,0
|
|
20240328,111900,47812330,9090,9090,9090,9090,0
|
|
20240328,111800,47812330,9090,9090,9090,9090,71
|
|
20240328,111700,47166940,9080,9080,9080,9080,9
|
|
20240328,111600,47085220,9080,9080,9080,9080,0
|
|
20240328,111500,47085220,9080,9080,9080,9080,0
|
|
20240328,111400,47085220,9080,9080,9080,9080,1
|
|
20240328,111300,47076140,9060,9060,9060,9060,221
|
|
20240328,111200,45073880,9060,9060,9060,9060,0
|
|
20240328,111100,45073880,9060,9060,9060,9060,50
|
|
20240328,111000,44620880,9060,9060,9060,9060,50
|
|
20240328,110900,44167880,9060,9060,9060,9060,0
|
|
20240328,110800,44167880,9060,9060,9060,9060,100
|
|
20240328,110700,43261880,9050,9050,9050,9050,4
|
|
20240328,110600,43225680,9050,9050,9050,9050,0
|
|
20240328,110500,43225680,9050,9050,9050,9050,15
|
|
20240328,110400,43089930,9050,9050,9050,9050,20
|
|
20240328,110300,42908930,9040,9080,9080,9040,320
|
|
20240328,110200,40013800,9080,9080,9080,9080,0
|
|
20240328,110100,40013800,9080,9070,9080,9070,461
|
|
20240328,110000,35828410,9070,9070,9070,9070,0
|
|
20240328,105900,35828410,9070,9070,9070,9070,0
|
|
20240328,105800,35828410,9070,9070,9070,9070,0
|
|
20240328,105700,35828410,9070,9070,9070,9070,0
|
|
20240328,105600,35828410,9070,9070,9070,9070,0
|
|
20240328,105500,35828410,9070,9070,9070,9070,0
|
|
20240328,105400,35828410,9070,9070,9070,9070,0
|
|
20240328,105300,35828410,9070,9070,9070,9070,0
|
|
20240328,105200,35828410,9070,9070,9070,9070,8
|
|
20240328,105100,35755850,9070,9070,9070,9070,0
|
|
20240328,105000,35755850,9070,9070,9070,9070,0
|
|
20240328,104900,35755850,9070,9070,9070,9070,0
|
|
20240328,104800,35755850,9070,9070,9070,9070,0
|
|
20240328,104700,35755850,9070,9070,9070,9070,0
|
|
20240328,104600,35755850,9070,9070,9070,9070,0
|
|
20240328,104500,35755850,9070,9070,9070,9070,0
|
|
20240328,104400,35755850,9070,9070,9070,9070,0
|
|
20240328,104300,35755850,9070,9070,9070,9070,0
|
|
20240328,104200,35755850,9070,9070,9070,9070,0
|
|
20240328,104100,35755850,9070,9070,9070,9070,1
|
|
20240328,104000,35746780,9070,9070,9070,9070,0
|
|
20240328,103900,35746780,9070,9070,9070,9070,0
|
|
20240328,103800,35746780,9070,9070,9070,9070,1
|
|
20240328,103700,35737710,9060,9060,9060,9060,0
|
|
20240328,103600,35737710,9060,9060,9060,9060,1
|
|
20240328,103500,35728650,9070,9070,9070,9070,0
|
|
20240328,103400,35728650,9070,9070,9070,9070,2
|
|
20240328,103300,35710510,9070,9070,9070,9070,1
|
|
20240328,103200,35701440,9070,9070,9070,9070,0
|
|
20240328,103100,35701440,9070,9070,9070,9070,0
|
|
20240328,103000,35701440,9070,9070,9070,9070,30
|
|
20240328,102900,35429340,9070,9070,9070,9070,0
|
|
20240328,102800,35429340,9070,9050,9070,9050,49
|
|
20240328,102700,34985850,9050,9050,9050,9050,0
|
|
20240328,102600,34985850,9050,9050,9050,9050,0
|
|
20240328,102500,34985850,9050,9050,9050,9050,53
|
|
20240328,102400,34506200,9050,9050,9050,9050,0
|
|
20240328,102300,34506200,9050,9050,9050,9050,6
|
|
20240328,102200,34451900,9070,9070,9070,9070,0
|
|
20240328,102100,34451900,9070,9070,9070,9070,0
|
|
20240328,102000,34451900,9070,9070,9070,9070,0
|
|
20240328,101900,34451900,9070,9070,9070,9070,0
|
|
20240328,101800,34451900,9070,9070,9070,9070,1
|
|
20240328,101700,34442830,9050,9050,9050,9050,0
|
|
20240328,101600,34442830,9050,9050,9050,9050,0
|
|
20240328,101500,34442830,9050,9060,9060,9050,200
|
|
20240328,101400,32632620,9060,9060,9060,9060,0
|
|
20240328,101300,32632620,9060,9060,9060,9060,0
|
|
20240328,101200,32632620,9060,9060,9060,9060,28
|
|
20240328,101100,32378940,9050,9050,9050,9050,0
|
|
20240328,101000,32378940,9050,9060,9060,9050,109
|
|
20240328,100900,31391740,9060,9060,9060,9060,120
|
|
20240328,100800,30304540,9090,9090,9090,9090,0
|
|
20240328,100700,30304540,9090,9090,9090,9090,0
|
|
20240328,100600,30304540,9090,9090,9090,9090,0
|
|
20240328,100500,30304540,9090,9090,9090,9090,0
|
|
20240328,100400,30304540,9090,9090,9090,9090,0
|
|
20240328,100300,30304540,9090,9090,9090,9090,0
|
|
20240328,100200,30304540,9090,9090,9090,9090,0
|
|
20240328,100100,30304540,9090,9090,9090,9090,0
|
|
20240328,100000,30304540,9090,9090,9090,9090,0
|
|
20240328,095900,30304540,9090,9090,9090,9090,0
|
|
20240328,095800,30304540,9090,9090,9090,9090,0
|
|
20240328,095700,30304540,9090,9090,9090,9090,0
|
|
20240328,095600,30304540,9090,9090,9090,9090,0
|
|
20240328,095500,30304540,9090,9090,9090,9090,3
|
|
20240328,095400,30277270,9090,9090,9090,9090,1
|
|
20240328,095300,30268180,9090,9090,9090,9090,1
|
|
20240328,095200,30259090,9090,9090,9090,9090,1
|
|
20240328,095100,30250000,9060,9060,9060,9060,0
|
|
20240328,095000,30250000,9060,9060,9060,9060,0
|
|
20240328,094900,30250000,9060,9070,9070,9060,50
|
|
20240328,094800,29796980,9090,9090,9090,9090,0
|
|
20240328,094700,29796980,9090,9090,9090,9090,0
|
|
20240328,094600,29796980,9090,9090,9090,9090,1
|
|
20240328,094500,29787890,9030,9050,9050,9030,500
|
|
20240328,094400,25268840,9100,9100,9100,9100,0
|
|
20240328,094300,25268840,9100,9100,9100,9100,0
|
|
20240328,094200,25268840,9100,9090,9100,9090,500
|
|
20240328,094100,20719120,9060,9060,9060,9060,0
|
|
20240328,094000,20719120,9060,9100,9100,9060,1057
|
|
20240328,093900,11142150,9110,9110,9110,9110,0
|
|
20240328,093800,11142150,9110,9110,9110,9110,0
|
|
20240328,093700,11142150,9110,9110,9110,9110,0
|
|
20240328,093600,11142150,9110,9070,9110,9070,4
|
|
20240328,093500,11105830,9070,9070,9070,9070,34
|
|
20240328,093400,10797450,9060,9060,9060,9060,0
|
|
20240328,093300,10797450,9060,9080,9130,9060,426
|
|
20240328,093200,6935760,9090,9090,9090,9090,17
|
|
20240328,093100,6781230,9150,9150,9150,9150,0
|
|
20240328,093000,6781230,9150,9150,9150,9150,0
|
|
20240328,092900,6781230,9150,9100,9150,9100,135
|
|
20240328,092800,5552490,9140,9140,9140,9140,0
|
|
20240328,092700,5552490,9140,9140,9140,9140,29
|
|
20240328,092600,5287430,9140,9140,9140,9140,0
|
|
20240328,092500,5287430,9140,9130,9140,9110,337
|
|
20240328,092400,2210360,9140,9140,9140,9140,0
|
|
20240328,092300,2210360,9140,9140,9140,9140,0
|
|
20240328,092200,2210360,9140,9140,9140,9140,0
|
|
20240328,092100,2210360,9140,9140,9140,9140,0
|
|
20240328,092000,2210360,9140,9140,9140,9140,1
|
|
20240328,091900,2201220,9130,9130,9130,9130,1
|
|
20240328,091800,2192090,9140,9210,9210,9140,21
|
|
20240328,091700,1998750,9210,9210,9210,9210,0
|
|
20240328,091600,1998750,9210,9210,9210,9210,0
|
|
20240328,091500,1998750,9210,9210,9210,9210,0
|
|
20240328,091400,1998750,9210,9210,9210,9210,0
|
|
20240328,091300,1998750,9210,9210,9210,9210,0
|
|
20240328,091200,1998750,9210,9210,9210,9210,0
|
|
20240328,091100,1998750,9210,9210,9210,9210,200
|
|
20240328,091000,156750,9220,9220,9220,9220,0
|
|
20240328,090900,156750,9220,9220,9220,9220,0
|
|
20240328,090800,156750,9220,9220,9220,9220,0
|
|
20240328,090700,156750,9220,9220,9220,9220,0
|
|
20240328,090600,156750,9220,9220,9220,9220,0
|
|
20240328,090500,156750,9220,9220,9220,9220,0
|
|
20240328,090400,156750,9220,9220,9220,9220,0
|
|
20240328,090300,156750,9220,9220,9220,9220,0
|
|
20240328,090200,156750,9220,9220,9220,9220,0
|
|
20240328,090100,156750,9220,9220,9220,9220,16
|
|
20240328,090000,9230,9230,9230,9230,9230,1
|