668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,200500,154719190,11050,11050,11050,11050,778
|
|
20240322,200400,154719190,11050,11050,11050,11050,0
|
|
20240322,200300,154719190,11050,11050,11050,11050,0
|
|
20240322,200200,154719190,11050,11050,11050,11050,0
|
|
20240322,200100,154719190,11050,11050,11050,11050,0
|
|
20240322,200000,154719190,11050,11050,11050,11050,0
|
|
20240322,195900,154719190,11050,11050,11050,11050,0
|
|
20240322,195800,154719190,11050,11050,11050,11050,0
|
|
20240322,195700,154719190,11050,11050,11050,11050,0
|
|
20240322,195600,154719190,11050,11050,11050,11050,0
|
|
20240322,195500,154719190,11050,11050,11050,11050,0
|
|
20240322,195400,154719190,11050,11050,11050,11050,0
|
|
20240322,195300,154719190,11050,11050,11050,11050,0
|
|
20240322,195200,154719190,11050,11050,11050,11050,0
|
|
20240322,195100,154719190,11050,11050,11050,11050,0
|
|
20240322,195000,154719190,11050,11050,11050,11050,0
|
|
20240322,194900,154719190,11050,11050,11050,11050,0
|
|
20240322,194800,154719190,11050,11050,11050,11050,0
|
|
20240322,194700,154719190,11050,11050,11050,11050,0
|
|
20240322,194600,154719190,11050,11050,11050,11050,0
|
|
20240322,194500,154719190,11050,11050,11050,11050,0
|
|
20240322,194400,154719190,11050,11050,11050,11050,0
|
|
20240322,194300,154719190,11050,11050,11050,11050,0
|
|
20240322,194200,154719190,11050,11050,11050,11050,0
|
|
20240322,194100,154719190,11050,11050,11050,11050,0
|
|
20240322,194000,154719190,11050,11050,11050,11050,0
|
|
20240322,193900,154719190,11050,11050,11050,11050,0
|
|
20240322,193800,154719190,11050,11050,11050,11050,0
|
|
20240322,193700,154719190,11050,11050,11050,11050,0
|
|
20240322,193600,154719190,11050,11050,11050,11050,0
|
|
20240322,193500,154719190,11050,11050,11050,11050,778
|
|
20240322,193400,154719190,11050,11050,11050,11050,0
|
|
20240322,193300,154719190,11050,11050,11050,11050,0
|
|
20240322,193200,154719190,11050,11050,11050,11050,0
|
|
20240322,193100,154719190,11050,11050,11050,11050,0
|
|
20240322,193000,154719190,11050,11050,11050,11050,0
|
|
20240322,192900,154719190,11050,11050,11050,11050,0
|
|
20240322,192800,154719190,11050,11050,11050,11050,0
|
|
20240322,192700,154719190,11050,11050,11050,11050,0
|
|
20240322,192600,154719190,11050,11050,11050,11050,0
|
|
20240322,192500,154719190,11050,11050,11050,11050,0
|
|
20240322,192400,154719190,11050,11050,11050,11050,0
|
|
20240322,192300,154719190,11050,11050,11050,11050,0
|
|
20240322,192200,154719190,11050,11050,11050,11050,0
|
|
20240322,192100,154719190,11050,11050,11050,11050,0
|
|
20240322,192000,154719190,11050,11050,11050,11050,0
|
|
20240322,191900,154719190,11050,11050,11050,11050,0
|
|
20240322,191800,154719190,11050,11050,11050,11050,0
|
|
20240322,191700,154719190,11050,11050,11050,11050,0
|
|
20240322,191600,154719190,11050,11050,11050,11050,0
|
|
20240322,191500,154719190,11050,11050,11050,11050,0
|
|
20240322,191400,154719190,11050,11050,11050,11050,0
|
|
20240322,191300,154719190,11050,11050,11050,11050,0
|
|
20240322,191200,154719190,11050,11050,11050,11050,0
|
|
20240322,191100,154719190,11050,11050,11050,11050,0
|
|
20240322,191000,154719190,11050,11050,11050,11050,0
|
|
20240322,190900,154719190,11050,11050,11050,11050,0
|
|
20240322,190800,154719190,11050,11050,11050,11050,0
|
|
20240322,190700,154719190,11050,11050,11050,11050,0
|
|
20240322,190600,154719190,11050,11050,11050,11050,0
|
|
20240322,190500,154719190,11050,11050,11050,11050,778
|
|
20240322,190400,154719190,11050,11050,11050,11050,0
|
|
20240322,190300,154719190,11050,11050,11050,11050,0
|
|
20240322,190200,154719190,11050,11050,11050,11050,0
|
|
20240322,190100,154719190,11050,11050,11050,11050,0
|
|
20240322,190000,154719190,11050,11050,11050,11050,0
|
|
20240322,185900,154719190,11050,11050,11050,11050,0
|
|
20240322,185800,154719190,11050,11050,11050,11050,0
|
|
20240322,185700,154719190,11050,11050,11050,11050,0
|
|
20240322,185600,154719190,11050,11050,11050,11050,0
|
|
20240322,185500,154719190,11050,11050,11050,11050,0
|
|
20240322,185400,154719190,11050,11050,11050,11050,0
|
|
20240322,185300,154719190,11050,11050,11050,11050,0
|
|
20240322,185200,154719190,11050,11050,11050,11050,0
|
|
20240322,185100,154719190,11050,11050,11050,11050,0
|
|
20240322,185000,154719190,11050,11050,11050,11050,0
|
|
20240322,184900,154719190,11050,11050,11050,11050,0
|
|
20240322,184800,154719190,11050,11050,11050,11050,0
|
|
20240322,184700,154719190,11050,11050,11050,11050,0
|
|
20240322,184600,154719190,11050,11050,11050,11050,0
|
|
20240322,184500,154719190,11050,11050,11050,11050,0
|
|
20240322,184400,154719190,11050,11050,11050,11050,0
|
|
20240322,184300,154719190,11050,11050,11050,11050,0
|
|
20240322,184200,154719190,11050,11050,11050,11050,0
|
|
20240322,184100,154719190,11050,11050,11050,11050,0
|
|
20240322,184000,154719190,11050,11050,11050,11050,0
|
|
20240322,183900,154719190,11050,11050,11050,11050,0
|
|
20240322,183800,154719190,11050,11050,11050,11050,0
|
|
20240322,183700,154719190,11050,11050,11050,11050,0
|
|
20240322,183600,154719190,11050,11050,11050,11050,0
|
|
20240322,183500,154719190,11050,11050,11050,11050,778
|
|
20240322,183400,154719190,11050,11050,11050,11050,0
|
|
20240322,183300,154719190,11050,11050,11050,11050,0
|
|
20240322,183200,154719190,11050,11050,11050,11050,0
|
|
20240322,183100,154719190,11050,11050,11050,11050,0
|
|
20240322,183000,154719190,11050,11050,11050,11050,0
|
|
20240322,182900,154719190,11050,11050,11050,11050,0
|
|
20240322,182800,154719190,11050,11050,11050,11050,0
|
|
20240322,182700,154719190,11050,11050,11050,11050,0
|
|
20240322,182600,154719190,11050,11050,11050,11050,0
|
|
20240322,182500,154719190,11050,11050,11050,11050,0
|
|
20240322,182400,154719190,11050,11050,11050,11050,0
|
|
20240322,182300,154719190,11050,11050,11050,11050,0
|
|
20240322,182200,154719190,11050,11050,11050,11050,0
|
|
20240322,182100,154719190,11050,11050,11050,11050,0
|
|
20240322,182000,154719190,11050,11050,11050,11050,0
|
|
20240322,181900,154719190,11050,11050,11050,11050,0
|
|
20240322,181800,154719190,11050,11050,11050,11050,0
|
|
20240322,181700,154719190,11050,11050,11050,11050,0
|
|
20240322,181600,154719190,11050,11050,11050,11050,0
|
|
20240322,181500,154719190,11050,11050,11050,11050,0
|
|
20240322,181400,154719190,11050,11050,11050,11050,0
|
|
20240322,181300,154719190,11050,11050,11050,11050,0
|
|
20240322,181200,154719190,11050,11050,11050,11050,0
|
|
20240322,181100,154719190,11050,11050,11050,11050,0
|
|
20240322,181000,154719190,11050,11050,11050,11050,0
|
|
20240322,180900,154719190,11050,11050,11050,11050,0
|
|
20240322,180800,154719190,11050,11050,11050,11050,0
|
|
20240322,180700,154719190,11050,11050,11050,11050,0
|
|
20240322,180600,154719190,11050,11050,11050,11050,0
|
|
20240322,180500,154719190,11050,11050,11050,11050,778
|
|
20240322,180400,154719190,11050,11050,11050,11050,0
|
|
20240322,180300,154719190,11050,11050,11050,11050,0
|
|
20240322,180200,154719190,11050,11050,11050,11050,0
|
|
20240322,180100,154719190,11050,11050,11050,11050,0
|
|
20240322,180000,154719190,11050,11050,11050,11050,0
|
|
20240322,175900,154719190,11050,11050,11050,11050,0
|
|
20240322,175800,154719190,11050,11050,11050,11050,0
|
|
20240322,175700,154719190,11050,11050,11050,11050,0
|
|
20240322,175600,154719190,11050,11050,11050,11050,0
|
|
20240322,175500,154719190,11050,11050,11050,11050,0
|
|
20240322,175400,154719190,11050,11050,11050,11050,0
|
|
20240322,175300,154719190,11050,11050,11050,11050,0
|
|
20240322,175200,154719190,11050,11050,11050,11050,0
|
|
20240322,175100,154719190,11050,11050,11050,11050,0
|
|
20240322,175000,154719190,11050,11050,11050,11050,0
|
|
20240322,174900,154719190,11050,11050,11050,11050,0
|
|
20240322,174800,154719190,11050,11050,11050,11050,0
|
|
20240322,174700,154719190,11050,11050,11050,11050,0
|
|
20240322,174600,154719190,11050,11050,11050,11050,0
|
|
20240322,174500,154719190,11050,11050,11050,11050,0
|
|
20240322,174400,154719190,11050,11050,11050,11050,0
|
|
20240322,174300,154719190,11050,11050,11050,11050,0
|
|
20240322,174200,154719190,11050,11050,11050,11050,0
|
|
20240322,174100,154719190,11050,11050,11050,11050,0
|
|
20240322,174000,154719190,11050,11050,11050,11050,0
|
|
20240322,173900,154719190,11050,11050,11050,11050,0
|
|
20240322,173800,154719190,11050,11050,11050,11050,0
|
|
20240322,173700,154719190,11050,11050,11050,11050,0
|
|
20240322,173600,154719190,11050,11050,11050,11050,0
|
|
20240322,173500,154719190,11050,11050,11050,11050,778
|
|
20240322,173400,154719190,11050,11050,11050,11050,0
|
|
20240322,173300,154719190,11050,11050,11050,11050,0
|
|
20240322,173200,154719190,11050,11050,11050,11050,0
|
|
20240322,173100,154719190,11050,11050,11050,11050,0
|
|
20240322,173000,154719190,11050,11050,11050,11050,0
|
|
20240322,172900,154719190,11050,11050,11050,11050,0
|
|
20240322,172800,154719190,11050,11050,11050,11050,0
|
|
20240322,172700,154719190,11050,11050,11050,11050,0
|
|
20240322,172600,154719190,11050,11050,11050,11050,0
|
|
20240322,172500,154719190,11050,11050,11050,11050,0
|
|
20240322,172400,154719190,11050,11050,11050,11050,0
|
|
20240322,172300,154719190,11050,11050,11050,11050,0
|
|
20240322,172200,154719190,11050,11050,11050,11050,0
|
|
20240322,172100,154719190,11050,11050,11050,11050,0
|
|
20240322,172000,154719190,11050,11050,11050,11050,0
|
|
20240322,171900,154719190,11050,11050,11050,11050,0
|
|
20240322,171800,154719190,11050,11050,11050,11050,0
|
|
20240322,171700,154719190,11050,11050,11050,11050,0
|
|
20240322,171600,154719190,11050,11050,11050,11050,0
|
|
20240322,171500,154719190,11050,11050,11050,11050,0
|
|
20240322,171400,154719190,11050,11050,11050,11050,0
|
|
20240322,171300,154719190,11050,11050,11050,11050,0
|
|
20240322,171200,154719190,11050,11050,11050,11050,0
|
|
20240322,171100,154719190,11050,11050,11050,11050,0
|
|
20240322,171000,154719190,11050,11050,11050,11050,0
|
|
20240322,170900,154719190,11050,11050,11050,11050,0
|
|
20240322,170800,154719190,11050,11050,11050,11050,0
|
|
20240322,170700,154719190,11050,11050,11050,11050,0
|
|
20240322,170600,154719190,11050,11050,11050,11050,0
|
|
20240322,170500,154719190,11050,11050,11050,11050,778
|
|
20240322,170400,154719190,11050,11050,11050,11050,0
|
|
20240322,170300,154719190,11050,11050,11050,11050,0
|
|
20240322,170200,154719190,11050,11050,11050,11050,0
|
|
20240322,170100,154719190,11050,11050,11050,11050,0
|
|
20240322,170000,154719190,11050,11050,11050,11050,0
|
|
20240322,165900,154719190,11050,11050,11050,11050,0
|
|
20240322,165800,154719190,11050,11050,11050,11050,0
|
|
20240322,165700,154719190,11050,11050,11050,11050,0
|
|
20240322,165600,154719190,11050,11050,11050,11050,0
|
|
20240322,165500,154719190,11050,11050,11050,11050,0
|
|
20240322,165400,154719190,11050,11050,11050,11050,0
|
|
20240322,165300,154719190,11050,11050,11050,11050,0
|
|
20240322,165200,154719190,11050,11050,11050,11050,0
|
|
20240322,165100,154719190,11050,11050,11050,11050,0
|
|
20240322,165000,154719190,11050,11050,11050,11050,0
|
|
20240322,164900,154719190,11050,11050,11050,11050,0
|
|
20240322,164800,154719190,11050,11050,11050,11050,0
|
|
20240322,164700,154719190,11050,11050,11050,11050,0
|
|
20240322,164600,154719190,11050,11050,11050,11050,0
|
|
20240322,164500,154719190,11050,11050,11050,11050,0
|
|
20240322,164400,154719190,11050,11050,11050,11050,0
|
|
20240322,164300,154719190,11050,11050,11050,11050,0
|
|
20240322,164200,154719190,11050,11050,11050,11050,0
|
|
20240322,164100,154719190,11050,11050,11050,11050,0
|
|
20240322,164000,154719190,11050,11050,11050,11050,0
|
|
20240322,163900,154719190,11050,11050,11050,11050,0
|
|
20240322,163800,154719190,11050,11050,11050,11050,0
|
|
20240322,163700,154719190,11050,11050,11050,11050,0
|
|
20240322,163600,154719190,11050,11050,11050,11050,0
|
|
20240322,163500,154719190,11050,11050,11050,11050,778
|
|
20240322,163400,154719190,11050,11050,11050,11050,0
|
|
20240322,163300,154719190,11050,11050,11050,11050,0
|
|
20240322,163200,154719190,11050,11050,11050,11050,0
|
|
20240322,163100,154719190,11050,11050,11050,11050,0
|
|
20240322,163000,154719190,11050,11050,11050,11050,0
|
|
20240322,162900,154719190,11050,11050,11050,11050,0
|
|
20240322,162800,154719190,11050,11050,11050,11050,0
|
|
20240322,162700,154719190,11050,11050,11050,11050,0
|
|
20240322,162600,154719190,11050,11050,11050,11050,0
|
|
20240322,162500,154719190,11050,11050,11050,11050,0
|
|
20240322,162400,154719190,11050,11050,11050,11050,0
|
|
20240322,162300,154719190,11050,11050,11050,11050,0
|
|
20240322,162200,154719190,11050,11050,11050,11050,0
|
|
20240322,162100,154719190,11050,11050,11050,11050,0
|
|
20240322,162000,154719190,11050,11050,11050,11050,0
|
|
20240322,161900,154719190,11050,11050,11050,11050,0
|
|
20240322,161800,154719190,11050,11050,11050,11050,0
|
|
20240322,161700,154719190,11050,11050,11050,11050,0
|
|
20240322,161600,154719190,11050,11050,11050,11050,0
|
|
20240322,161500,154719190,11050,11050,11050,11050,0
|
|
20240322,161400,154719190,11050,11050,11050,11050,0
|
|
20240322,161300,154719190,11050,11050,11050,11050,0
|
|
20240322,161200,154719190,11050,11050,11050,11050,0
|
|
20240322,161100,154719190,11050,11050,11050,11050,0
|
|
20240322,161000,154719190,11050,11050,11050,11050,0
|
|
20240322,160900,154719190,11050,11050,11050,11050,0
|
|
20240322,160800,154719190,11050,11050,11050,11050,0
|
|
20240322,160700,154719190,11050,11050,11050,11050,0
|
|
20240322,160600,154719190,11050,11050,11050,11050,0
|
|
20240322,160500,154719190,11050,11050,11050,11050,778
|
|
20240322,160400,154719190,11050,11050,11050,11050,0
|
|
20240322,160300,154719190,11050,11050,11050,11050,0
|
|
20240322,160200,154719190,11050,11050,11050,11050,0
|
|
20240322,160100,154719190,11050,11050,11050,11050,0
|
|
20240322,160000,154719190,11050,11050,11050,11050,0
|
|
20240322,155900,154719190,11050,11050,11050,11050,0
|
|
20240322,155800,154719190,11050,11050,11050,11050,0
|
|
20240322,155700,154719190,11050,11050,11050,11050,0
|
|
20240322,155600,154719190,11050,11050,11050,11050,0
|
|
20240322,155500,154719190,11050,11050,11050,11050,0
|
|
20240322,155400,154719190,11050,11050,11050,11050,0
|
|
20240322,155300,154719190,11050,11050,11050,11050,0
|
|
20240322,155200,154719190,11050,11050,11050,11050,0
|
|
20240322,155100,154719190,11050,11050,11050,11050,0
|
|
20240322,155000,154719190,11050,11050,11050,11050,0
|
|
20240322,154900,154719190,11050,11050,11050,11050,0
|
|
20240322,154800,154719190,11050,11050,11050,11050,0
|
|
20240322,154700,154719190,11050,11050,11050,11050,0
|
|
20240322,154600,154719190,11050,11050,11050,11050,0
|
|
20240322,154500,154719190,11050,11050,11050,11050,0
|
|
20240322,154400,154719190,11050,11050,11050,11050,0
|
|
20240322,154300,154719190,11050,11050,11050,11050,0
|
|
20240322,154200,154719190,11050,11050,11050,11050,0
|
|
20240322,154100,154719190,11050,11050,11050,11050,0
|
|
20240322,154000,154719190,11050,11050,11050,11050,0
|
|
20240322,153900,154719190,11050,11050,11050,11050,0
|
|
20240322,153800,154719190,11050,11050,11050,11050,0
|
|
20240322,153700,154719190,11050,11050,11050,11050,0
|
|
20240322,153600,154719190,11050,11050,11050,11050,0
|
|
20240322,153500,154719190,11050,11050,11050,11050,778
|
|
20240322,153400,154719190,11050,11050,11050,11050,0
|
|
20240322,153300,154719190,11050,11050,11050,11050,0
|
|
20240322,153200,154719190,11050,11050,11050,11050,0
|
|
20240322,153100,154719190,11050,11050,11050,11050,0
|
|
20240322,153000,154719190,11050,11050,11050,11050,778
|
|
20240322,152900,146122290,11050,11050,11050,11050,0
|
|
20240322,152800,146122290,11050,11050,11050,11050,0
|
|
20240322,152700,146122290,11050,11050,11050,11050,0
|
|
20240322,152600,146122290,11050,11050,11050,11050,0
|
|
20240322,152500,146122290,11050,11050,11050,11050,0
|
|
20240322,152400,146122290,11050,11050,11050,11050,0
|
|
20240322,152300,146122290,11050,11050,11050,11050,0
|
|
20240322,152200,146122290,11050,11050,11050,11050,0
|
|
20240322,152100,146122290,11050,11050,11050,11050,0
|
|
20240322,152000,146122290,11050,11050,11050,11050,0
|
|
20240322,151900,146122290,11050,11050,11050,11050,1
|
|
20240322,151800,146111240,11040,11040,11040,11040,0
|
|
20240322,151700,146111240,11040,11020,11040,11020,1040
|
|
20240322,151600,134647640,11030,11020,11030,11010,350
|
|
20240322,151500,130791810,11020,11020,11020,11020,0
|
|
20240322,151400,130791810,11020,11020,11020,11020,110
|
|
20240322,151300,129579610,11020,11020,11020,11020,0
|
|
20240322,151200,129579610,11020,11020,11020,11020,0
|
|
20240322,151100,129579610,11020,11020,11020,11020,0
|
|
20240322,151000,129579610,11020,11020,11020,11020,0
|
|
20240322,150900,129579610,11020,11020,11020,11020,1
|
|
20240322,150800,129568590,11030,11030,11030,11030,0
|
|
20240322,150700,129568590,11030,11030,11030,11030,10
|
|
20240322,150600,129458290,11040,11040,11040,11040,0
|
|
20240322,150500,129458290,11040,11040,11040,11040,0
|
|
20240322,150400,129458290,11040,11040,11040,11040,0
|
|
20240322,150300,129458290,11040,11040,11040,11040,205
|
|
20240322,150200,127195090,11030,11030,11030,11030,152
|
|
20240322,150100,125518530,11040,11040,11040,11040,0
|
|
20240322,150000,125518530,11040,11040,11040,11040,3
|
|
20240322,145900,125485410,11030,11030,11030,11030,0
|
|
20240322,145800,125485410,11030,11030,11030,11030,0
|
|
20240322,145700,125485410,11030,11030,11030,11030,0
|
|
20240322,145600,125485410,11030,11030,11030,11030,0
|
|
20240322,145500,125485410,11030,11030,11030,11030,0
|
|
20240322,145400,125485410,11030,11030,11030,11030,0
|
|
20240322,145300,125485410,11030,11030,11030,11030,22
|
|
20240322,145200,125242750,11030,11030,11030,11030,100
|
|
20240322,145100,124139750,11030,11030,11030,11030,9
|
|
20240322,145000,124040480,11030,11030,11030,11030,1
|
|
20240322,144900,124029450,11040,11040,11040,11040,0
|
|
20240322,144800,124029450,11040,11040,11040,11040,0
|
|
20240322,144700,124029450,11040,11040,11040,11040,0
|
|
20240322,144600,124029450,11040,11040,11040,11040,20
|
|
20240322,144500,123808650,11040,11030,11040,11030,797
|
|
20240322,144400,115011170,11030,11030,11030,11030,0
|
|
20240322,144300,115011170,11030,11030,11030,11030,0
|
|
20240322,144200,115011170,11030,11030,11030,11030,0
|
|
20240322,144100,115011170,11030,11030,11030,11030,0
|
|
20240322,144000,115011170,11030,11030,11030,11030,0
|
|
20240322,143900,115011170,11030,11030,11030,11030,0
|
|
20240322,143800,115011170,11030,11020,11030,11020,987
|
|
20240322,143700,104129730,11010,11010,11010,11010,513
|
|
20240322,143600,98481600,11000,11000,11000,11000,0
|
|
20240322,143500,98481600,11000,11000,11000,11000,0
|
|
20240322,143400,98481600,11000,11000,11000,11000,0
|
|
20240322,143300,98481600,11000,11000,11000,11000,0
|
|
20240322,143200,98481600,11000,11000,11000,11000,5
|
|
20240322,143100,98426600,11000,11000,11000,11000,0
|
|
20240322,143000,98426600,11000,11000,11000,11000,500
|
|
20240322,142900,92926600,11000,11000,11000,11000,0
|
|
20240322,142800,92926600,11000,11000,11000,11000,0
|
|
20240322,142700,92926600,11000,11000,11000,11000,0
|
|
20240322,142600,92926600,11000,11000,11000,11000,0
|
|
20240322,142500,92926600,11000,11000,11000,11000,0
|
|
20240322,142400,92926600,11000,11000,11000,11000,0
|
|
20240322,142300,92926600,11000,11000,11000,11000,0
|
|
20240322,142200,92926600,11000,11000,11000,11000,2
|
|
20240322,142100,92904600,11010,11010,11010,11010,341
|
|
20240322,142000,89150190,11010,11010,11010,11010,0
|
|
20240322,141900,89150190,11010,11010,11010,11010,0
|
|
20240322,141800,89150190,11010,11010,11010,11010,3
|
|
20240322,141700,89117160,11010,11010,11010,11010,1
|
|
20240322,141600,89106150,11010,11010,11010,11010,0
|
|
20240322,141500,89106150,11010,11010,11010,11010,0
|
|
20240322,141400,89106150,11010,11010,11010,11010,0
|
|
20240322,141300,89106150,11010,11010,11010,11010,0
|
|
20240322,141200,89106150,11010,11010,11010,11010,2
|
|
20240322,141100,89084130,11010,11010,11010,11010,0
|
|
20240322,141000,89084130,11010,11010,11010,11010,0
|
|
20240322,140900,89084130,11010,11010,11010,11010,0
|
|
20240322,140800,89084130,11010,11010,11010,11010,0
|
|
20240322,140700,89084130,11010,11010,11010,11010,0
|
|
20240322,140600,89084130,11010,11010,11010,11010,0
|
|
20240322,140500,89084130,11010,11010,11010,11010,0
|
|
20240322,140400,89084130,11010,11010,11010,11010,0
|
|
20240322,140300,89084130,11010,11010,11010,11010,0
|
|
20240322,140200,89084130,11010,11010,11010,11010,0
|
|
20240322,140100,89084130,11010,11010,11010,11010,0
|
|
20240322,140000,89084130,11010,11010,11010,11010,0
|
|
20240322,135900,89084130,11010,11010,11010,11010,5
|
|
20240322,135800,89029080,10990,10990,10990,10990,0
|
|
20240322,135700,89029080,10990,10990,10990,10990,0
|
|
20240322,135600,89029080,10990,10990,10990,10990,0
|
|
20240322,135500,89029080,10990,10990,10990,10990,0
|
|
20240322,135400,89029080,10990,10990,10990,10990,0
|
|
20240322,135300,89029080,10990,10990,10990,10990,0
|
|
20240322,135200,89029080,10990,10990,10990,10990,0
|
|
20240322,135100,89029080,10990,10990,10990,10990,0
|
|
20240322,135000,89029080,10990,10990,10990,10990,60
|
|
20240322,134900,88369680,11010,11010,11010,11010,0
|
|
20240322,134800,88369680,11010,11010,11010,11010,0
|
|
20240322,134700,88369680,11010,11010,11010,11010,0
|
|
20240322,134600,88369680,11010,11010,11010,11010,0
|
|
20240322,134500,88369680,11010,11010,11010,11010,0
|
|
20240322,134400,88369680,11010,11010,11010,11010,0
|
|
20240322,134300,88369680,11010,11010,11010,11010,0
|
|
20240322,134200,88369680,11010,11010,11010,11010,0
|
|
20240322,134100,88369680,11010,11010,11010,11010,0
|
|
20240322,134000,88369680,11010,11010,11010,11010,0
|
|
20240322,133900,88369680,11010,11010,11010,11010,0
|
|
20240322,133800,88369680,11010,11010,11010,11010,10
|
|
20240322,133700,88259580,10990,10990,10990,10990,0
|
|
20240322,133600,88259580,10990,10990,10990,10990,0
|
|
20240322,133500,88259580,10990,10990,10990,10990,0
|
|
20240322,133400,88259580,10990,10990,10990,10990,0
|
|
20240322,133300,88259580,10990,10990,10990,10990,300
|
|
20240322,133200,84962580,10990,10990,10990,10990,0
|
|
20240322,133100,84962580,10990,10990,10990,10990,0
|
|
20240322,133000,84962580,10990,10990,10990,10990,0
|
|
20240322,132900,84962580,10990,10990,10990,10990,0
|
|
20240322,132800,84962580,10990,10990,10990,10990,0
|
|
20240322,132700,84962580,10990,10990,10990,10990,0
|
|
20240322,132600,84962580,10990,10990,10990,10990,0
|
|
20240322,132500,84962580,10990,10990,10990,10990,0
|
|
20240322,132400,84962580,10990,10990,10990,10990,0
|
|
20240322,132300,84962580,10990,10990,10990,10990,0
|
|
20240322,132200,84962580,10990,10990,10990,10990,0
|
|
20240322,132100,84962580,10990,10990,10990,10990,0
|
|
20240322,132000,84962580,10990,10990,10990,10990,0
|
|
20240322,131900,84962580,10990,10990,10990,10990,160
|
|
20240322,131800,83204180,11010,11010,11010,11010,0
|
|
20240322,131700,83204180,11010,11010,11010,11010,0
|
|
20240322,131600,83204180,11010,11010,11010,11010,0
|
|
20240322,131500,83204180,11010,11010,11010,11010,0
|
|
20240322,131400,83204180,11010,11010,11010,11010,0
|
|
20240322,131300,83204180,11010,11010,11010,11010,0
|
|
20240322,131200,83204180,11010,11000,11010,11000,528
|
|
20240322,131100,77391890,10990,10990,10990,10990,0
|
|
20240322,131000,77391890,10990,10990,10990,10990,0
|
|
20240322,130900,77391890,10990,10990,10990,10990,0
|
|
20240322,130800,77391890,10990,10990,10990,10990,0
|
|
20240322,130700,77391890,10990,10990,10990,10990,0
|
|
20240322,130600,77391890,10990,10990,10990,10990,0
|
|
20240322,130500,77391890,10990,10990,10990,10990,0
|
|
20240322,130400,77391890,10990,10990,10990,10990,0
|
|
20240322,130300,77391890,10990,10990,10990,10990,0
|
|
20240322,130200,77391890,10990,10990,10990,10990,0
|
|
20240322,130100,77391890,10990,10990,10990,10990,0
|
|
20240322,130000,77391890,10990,10990,10990,10990,0
|
|
20240322,125900,77391890,10990,10990,10990,10990,0
|
|
20240322,125800,77391890,10990,10990,10990,10990,109
|
|
20240322,125700,76193980,11000,11000,11000,11000,0
|
|
20240322,125600,76193980,11000,11000,11000,11000,1
|
|
20240322,125500,76182980,11000,11000,11000,11000,0
|
|
20240322,125400,76182980,11000,11000,11000,11000,0
|
|
20240322,125300,76182980,11000,11000,11000,11000,0
|
|
20240322,125200,76182980,11000,11000,11000,11000,0
|
|
20240322,125100,76182980,11000,11000,11000,11000,100
|
|
20240322,125000,75082980,11020,11020,11020,11020,0
|
|
20240322,124900,75082980,11020,11020,11020,11020,0
|
|
20240322,124800,75082980,11020,11020,11020,11020,0
|
|
20240322,124700,75082980,11020,11020,11020,11020,0
|
|
20240322,124600,75082980,11020,11020,11020,11020,0
|
|
20240322,124500,75082980,11020,11020,11020,11020,0
|
|
20240322,124400,75082980,11020,11020,11020,11020,0
|
|
20240322,124300,75082980,11020,11020,11020,11020,0
|
|
20240322,124200,75082980,11020,11020,11020,11020,0
|
|
20240322,124100,75082980,11020,11020,11020,11020,0
|
|
20240322,124000,75082980,11020,11020,11020,11020,0
|
|
20240322,123900,75082980,11020,11020,11020,11020,100
|
|
20240322,123800,73980980,11020,11020,11020,11020,0
|
|
20240322,123700,73980980,11020,11020,11020,11020,0
|
|
20240322,123600,73980980,11020,11020,11020,11020,0
|
|
20240322,123500,73980980,11020,11020,11020,11020,0
|
|
20240322,123400,73980980,11020,11020,11020,11020,0
|
|
20240322,123300,73980980,11020,11020,11020,11020,0
|
|
20240322,123200,73980980,11020,11020,11020,11020,100
|
|
20240322,123100,72878980,11020,11020,11020,11020,0
|
|
20240322,123000,72878980,11020,11020,11020,11020,0
|
|
20240322,122900,72878980,11020,11020,11020,11020,0
|
|
20240322,122800,72878980,11020,11020,11020,11020,2
|
|
20240322,122700,72856940,11020,11020,11020,11020,0
|
|
20240322,122600,72856940,11020,11020,11020,11020,244
|
|
20240322,122500,70168060,11020,11020,11020,11020,0
|
|
20240322,122400,70168060,11020,11020,11020,11020,0
|
|
20240322,122300,70168060,11020,11020,11020,11020,0
|
|
20240322,122200,70168060,11020,11020,11020,11020,0
|
|
20240322,122100,70168060,11020,11020,11020,11020,0
|
|
20240322,122000,70168060,11020,11020,11020,11020,0
|
|
20240322,121900,70168060,11020,11020,11020,11020,0
|
|
20240322,121800,70168060,11020,11020,11020,11020,0
|
|
20240322,121700,70168060,11020,11020,11020,11020,0
|
|
20240322,121600,70168060,11020,11020,11020,11020,0
|
|
20240322,121500,70168060,11020,11020,11020,11020,0
|
|
20240322,121400,70168060,11020,11020,11020,11020,0
|
|
20240322,121300,70168060,11020,11020,11020,11020,0
|
|
20240322,121200,70168060,11020,11020,11020,11020,4
|
|
20240322,121100,70123980,11020,11020,11020,11020,0
|
|
20240322,121000,70123980,11020,11020,11020,11020,0
|
|
20240322,120900,70123980,11020,11020,11020,11020,0
|
|
20240322,120800,70123980,11020,11020,11020,11020,0
|
|
20240322,120700,70123980,11020,11020,11020,11020,0
|
|
20240322,120600,70123980,11020,11020,11020,11020,0
|
|
20240322,120500,70123980,11020,11020,11020,11020,0
|
|
20240322,120400,70123980,11020,11020,11020,11020,2
|
|
20240322,120300,70101940,11020,11020,11020,11020,0
|
|
20240322,120200,70101940,11020,11020,11020,11020,0
|
|
20240322,120100,70101940,11020,11000,11020,11000,20
|
|
20240322,120000,69881560,10980,10980,10980,10980,5
|
|
20240322,115900,69826660,11000,11000,11000,11000,0
|
|
20240322,115800,69826660,11000,11000,11000,11000,0
|
|
20240322,115700,69826660,11000,11000,11000,11000,20
|
|
20240322,115600,69606660,11000,11000,11000,11000,805
|
|
20240322,115500,60751660,11000,11000,11000,11000,0
|
|
20240322,115400,60751660,11000,11000,11000,11000,0
|
|
20240322,115300,60751660,11000,11000,11000,11000,5
|
|
20240322,115200,60696660,11000,11000,11000,11000,0
|
|
20240322,115100,60696660,11000,11000,11000,11000,0
|
|
20240322,115000,60696660,11000,11000,11000,11000,5
|
|
20240322,114900,60641660,11010,11010,11010,11010,81
|
|
20240322,114800,59749850,11010,11010,11010,11010,0
|
|
20240322,114700,59749850,11010,11010,11010,11010,5
|
|
20240322,114600,59694800,11010,11010,11010,11010,0
|
|
20240322,114500,59694800,11010,11010,11010,11010,0
|
|
20240322,114400,59694800,11010,11010,11010,11010,5
|
|
20240322,114300,59639750,11010,11010,11010,11010,0
|
|
20240322,114200,59639750,11010,11010,11010,11010,0
|
|
20240322,114100,59639750,11010,11010,11010,11010,5
|
|
20240322,114000,59584700,11010,11010,11010,11010,0
|
|
20240322,113900,59584700,11010,11010,11010,11010,0
|
|
20240322,113800,59584700,11010,11010,11010,11010,5
|
|
20240322,113700,59529650,11020,11020,11020,11020,95
|
|
20240322,113600,58482750,11020,11020,11020,11020,0
|
|
20240322,113500,58482750,11020,11020,11020,11020,5
|
|
20240322,113400,58427650,11020,11020,11020,11020,0
|
|
20240322,113300,58427650,11020,11020,11020,11020,0
|
|
20240322,113200,58427650,11020,11020,11020,11020,5
|
|
20240322,113100,58372550,11000,11000,11000,11000,0
|
|
20240322,113000,58372550,11000,11000,11000,11000,0
|
|
20240322,112900,58372550,11000,11000,11000,11000,5
|
|
20240322,112800,58317550,11000,11000,11000,11000,0
|
|
20240322,112700,58317550,11000,11000,11000,11000,0
|
|
20240322,112600,58317550,11000,11050,11050,11000,6
|
|
20240322,112500,58251500,11050,11050,11050,11050,1
|
|
20240322,112400,58240450,11030,11000,11030,11000,809
|
|
20240322,112300,49329850,10960,10990,11000,10960,205
|
|
20240322,112200,47076940,10960,10960,10960,10960,0
|
|
20240322,112100,47076940,10960,10960,10960,10960,0
|
|
20240322,112000,47076940,10960,10960,10960,10960,5
|
|
20240322,111900,47022140,10960,10960,10960,10960,0
|
|
20240322,111800,47022140,10960,10960,10960,10960,0
|
|
20240322,111700,47022140,10960,10960,10960,10960,5
|
|
20240322,111600,46967340,10960,10960,10960,10960,0
|
|
20240322,111500,46967340,10960,10960,10960,10960,0
|
|
20240322,111400,46967340,10960,10960,10960,10960,5
|
|
20240322,111300,46912540,10960,10960,10960,10960,0
|
|
20240322,111200,46912540,10960,10960,10960,10960,0
|
|
20240322,111100,46912540,10960,10960,10960,10960,5
|
|
20240322,111000,46857740,10960,10960,10960,10960,0
|
|
20240322,110900,46857740,10960,10960,10960,10960,0
|
|
20240322,110800,46857740,10960,10960,10960,10960,5
|
|
20240322,110700,46802940,10960,10960,10960,10960,0
|
|
20240322,110600,46802940,10960,10960,10960,10960,0
|
|
20240322,110500,46802940,10960,10960,10960,10960,5
|
|
20240322,110400,46748140,10950,10950,10950,10950,0
|
|
20240322,110300,46748140,10950,10950,10950,10950,0
|
|
20240322,110200,46748140,10950,10950,10950,10950,5
|
|
20240322,110100,46693390,10990,10990,10990,10990,0
|
|
20240322,110000,46693390,10990,10970,10990,10970,106
|
|
20240322,105900,45528730,10950,10950,10950,10950,0
|
|
20240322,105800,45528730,10950,10950,10970,10950,21
|
|
20240322,105700,45298760,10950,10950,10950,10950,0
|
|
20240322,105600,45298760,10950,10950,10950,10950,0
|
|
20240322,105500,45298760,10950,10950,10950,10950,393
|
|
20240322,105400,40995410,10980,10980,10980,10980,0
|
|
20240322,105300,40995410,10980,10980,10980,10980,680
|
|
20240322,105200,33529010,10950,10950,10950,10950,5
|
|
20240322,105100,33474260,10940,10940,10940,10940,0
|
|
20240322,105000,33474260,10940,10940,10940,10940,0
|
|
20240322,104900,33474260,10940,10950,10950,10940,93
|
|
20240322,104800,32456830,10940,10940,10940,10940,0
|
|
20240322,104700,32456830,10940,10940,10940,10940,0
|
|
20240322,104600,32456830,10940,10980,10980,10940,325
|
|
20240322,104500,28896920,10980,10980,10980,10980,0
|
|
20240322,104400,28896920,10980,10980,10980,10980,0
|
|
20240322,104300,28896920,10980,10980,10980,10980,5
|
|
20240322,104200,28842020,10990,10990,10990,10990,0
|
|
20240322,104100,28842020,10990,10990,10990,10990,4
|
|
20240322,104000,28798060,10990,10980,10990,10980,101
|
|
20240322,103900,27688120,10980,10980,10980,10980,13
|
|
20240322,103800,27545380,10990,10980,10990,10980,98
|
|
20240322,103700,26468410,10940,10940,10940,10940,5
|
|
20240322,103600,26413710,10950,10950,10950,10950,0
|
|
20240322,103500,26413710,10950,10950,10950,10950,0
|
|
20240322,103400,26413710,10950,10950,10950,10950,5
|
|
20240322,103300,26358960,10940,10940,10940,10940,0
|
|
20240322,103200,26358960,10940,10940,10940,10940,0
|
|
20240322,103100,26358960,10940,10940,10940,10940,6
|
|
20240322,103000,26293320,10940,10940,10940,10940,0
|
|
20240322,102900,26293320,10940,10940,10940,10940,0
|
|
20240322,102800,26293320,10940,10940,10940,10940,106
|
|
20240322,102700,25133680,10940,10940,10940,10940,0
|
|
20240322,102600,25133680,10940,10940,10940,10940,0
|
|
20240322,102500,25133680,10940,10940,10940,10940,6
|
|
20240322,102400,25068040,10930,10930,10930,10930,0
|
|
20240322,102300,25068040,10930,10930,10930,10930,0
|
|
20240322,102200,25068040,10930,10930,10930,10930,6
|
|
20240322,102100,25002460,10930,10930,10930,10930,0
|
|
20240322,102000,25002460,10930,10930,10930,10930,0
|
|
20240322,101900,25002460,10930,10930,10930,10930,6
|
|
20240322,101800,24936880,10930,10930,10930,10930,0
|
|
20240322,101700,24936880,10930,10930,10930,10930,0
|
|
20240322,101600,24936880,10930,10930,10930,10930,6
|
|
20240322,101500,24871300,10930,10930,10930,10930,0
|
|
20240322,101400,24871300,10930,10930,10930,10930,0
|
|
20240322,101300,24871300,10930,10930,10930,10930,6
|
|
20240322,101200,24805720,10930,10930,10930,10930,0
|
|
20240322,101100,24805720,10930,10930,10930,10930,1
|
|
20240322,101000,24794790,10930,10930,10930,10930,6
|
|
20240322,100900,24729210,10990,10990,10990,10990,0
|
|
20240322,100800,24729210,10990,10990,10990,10990,0
|
|
20240322,100700,24729210,10990,10940,10990,10940,7
|
|
20240322,100600,24652580,10930,10930,10930,10930,0
|
|
20240322,100500,24652580,10930,10930,10930,10930,0
|
|
20240322,100400,24652580,10930,10930,10930,10930,6
|
|
20240322,100300,24587000,11000,10990,11000,10990,103
|
|
20240322,100200,23454010,10930,10930,10930,10930,0
|
|
20240322,100100,23454010,10930,10930,10930,10930,6
|
|
20240322,100000,23388430,11000,10930,11000,10930,32
|
|
20240322,095900,23037910,10930,10930,10930,10930,0
|
|
20240322,095800,23037910,10930,10930,10930,10930,0
|
|
20240322,095700,23037910,10930,10930,10930,10930,6
|
|
20240322,095600,22972330,10990,10970,10990,10970,99
|
|
20240322,095500,21885340,10920,10920,10920,10920,0
|
|
20240322,095400,21885340,10920,10980,10980,10920,56
|
|
20240322,095300,21270820,10980,10980,10980,10980,0
|
|
20240322,095200,21270820,10980,10980,10980,10980,20
|
|
20240322,095100,21051220,10920,10970,10970,10920,8
|
|
20240322,095000,20963760,10920,10920,10920,10920,0
|
|
20240322,094900,20963760,10920,10920,10920,10920,0
|
|
20240322,094800,20963760,10920,10920,10920,10920,6
|
|
20240322,094700,20898240,10920,10920,10920,10920,0
|
|
20240322,094600,20898240,10920,10920,10920,10920,0
|
|
20240322,094500,20898240,10920,10920,10920,10920,6
|
|
20240322,094400,20832720,10920,10920,10920,10920,0
|
|
20240322,094300,20832720,10920,10920,10920,10920,0
|
|
20240322,094200,20832720,10920,10920,10920,10920,6
|
|
20240322,094100,20767200,10930,10930,10930,10930,0
|
|
20240322,094000,20767200,10930,10930,10930,10930,0
|
|
20240322,093900,20767200,10930,10930,10930,10920,14
|
|
20240322,093800,20614300,10980,10970,10980,10970,5
|
|
20240322,093700,20559440,10920,10920,10920,10920,25
|
|
20240322,093600,20286440,10920,10920,10920,10920,7
|
|
20240322,093500,20210000,10920,10920,10920,10920,0
|
|
20240322,093400,20210000,10920,10920,10920,10920,0
|
|
20240322,093300,20210000,10920,10920,10920,10920,7
|
|
20240322,093200,20133560,10930,10930,10930,10930,0
|
|
20240322,093100,20133560,10930,10930,10930,10910,190
|
|
20240322,093000,18059400,10920,10930,10930,10920,305
|
|
20240322,092900,14728790,10930,10930,10930,10930,65
|
|
20240322,092800,14018340,10930,10930,10930,10930,0
|
|
20240322,092700,14018340,10930,10930,10930,10930,7
|
|
20240322,092600,13941830,10920,10920,10920,10920,0
|
|
20240322,092500,13941830,10920,10920,10920,10920,0
|
|
20240322,092400,13941830,10920,10920,10920,10920,7
|
|
20240322,092300,13865390,10920,10920,10920,10920,0
|
|
20240322,092200,13865390,10920,10920,10920,10920,0
|
|
20240322,092100,13865390,10920,10920,10920,10920,7
|
|
20240322,092000,13788950,10950,10950,10950,10950,0
|
|
20240322,091900,13788950,10950,10950,10950,10950,0
|
|
20240322,091800,13788950,10950,10960,10960,10950,767
|
|
20240322,091700,5382650,10960,10960,10960,10960,0
|
|
20240322,091600,5382650,10960,10970,10970,10960,101
|
|
20240322,091500,4275640,10960,10970,10970,10960,56
|
|
20240322,091400,3661870,10960,10960,10960,10960,0
|
|
20240322,091300,3661870,10960,10960,10960,10960,0
|
|
20240322,091200,3661870,10960,10960,10960,10960,7
|
|
20240322,091100,3585150,10960,10960,10960,10960,0
|
|
20240322,091000,3585150,10960,10960,10960,10960,80
|
|
20240322,090900,2708350,10960,10960,10960,10960,7
|
|
20240322,090800,2631630,11010,11010,11010,11010,3
|
|
20240322,090700,2598600,10960,10960,10960,10960,0
|
|
20240322,090600,2598600,10960,10960,10960,10960,7
|
|
20240322,090500,2521880,10970,10970,10970,10970,46
|
|
20240322,090400,2017260,10960,10960,10960,10960,30
|
|
20240322,090300,1688460,10960,10960,10960,10960,123
|
|
20240322,090200,340380,10980,10980,10980,10980,0
|
|
20240322,090100,340380,10980,10980,10980,10980,0
|
|
20240322,090000,340380,10980,10980,10980,10980,31
|