610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,190700,219096030,11290,11290,11290,11290,72
|
|
20240322,190600,219096030,11290,11290,11290,11290,0
|
|
20240322,190500,219096030,11290,11290,11290,11290,0
|
|
20240322,190400,219096030,11290,11290,11290,11290,0
|
|
20240322,190300,219096030,11290,11290,11290,11290,0
|
|
20240322,190200,219096030,11290,11290,11290,11290,0
|
|
20240322,190100,219096030,11290,11290,11290,11290,0
|
|
20240322,190000,219096030,11290,11290,11290,11290,0
|
|
20240322,185900,219096030,11290,11290,11290,11290,0
|
|
20240322,185800,219096030,11290,11290,11290,11290,0
|
|
20240322,185700,219096030,11290,11290,11290,11290,0
|
|
20240322,185600,219096030,11290,11290,11290,11290,0
|
|
20240322,185500,219096030,11290,11290,11290,11290,0
|
|
20240322,185400,219096030,11290,11290,11290,11290,0
|
|
20240322,185300,219096030,11290,11290,11290,11290,0
|
|
20240322,185200,219096030,11290,11290,11290,11290,0
|
|
20240322,185100,219096030,11290,11290,11290,11290,0
|
|
20240322,185000,219096030,11290,11290,11290,11290,0
|
|
20240322,184900,219096030,11290,11290,11290,11290,0
|
|
20240322,184800,219096030,11290,11290,11290,11290,0
|
|
20240322,184700,219096030,11290,11290,11290,11290,0
|
|
20240322,184600,219096030,11290,11290,11290,11290,0
|
|
20240322,184500,219096030,11290,11290,11290,11290,0
|
|
20240322,184400,219096030,11290,11290,11290,11290,0
|
|
20240322,184300,219096030,11290,11290,11290,11290,0
|
|
20240322,184200,219096030,11290,11290,11290,11290,0
|
|
20240322,184100,219096030,11290,11290,11290,11290,0
|
|
20240322,184000,219096030,11290,11290,11290,11290,0
|
|
20240322,183900,219096030,11290,11290,11290,11290,0
|
|
20240322,183800,219096030,11290,11290,11290,11290,0
|
|
20240322,183700,219096030,11290,11290,11290,11290,72
|
|
20240322,183600,219096030,11290,11290,11290,11290,0
|
|
20240322,183500,219096030,11290,11290,11290,11290,0
|
|
20240322,183400,219096030,11290,11290,11290,11290,0
|
|
20240322,183300,219096030,11290,11290,11290,11290,0
|
|
20240322,183200,219096030,11290,11290,11290,11290,0
|
|
20240322,183100,219096030,11290,11290,11290,11290,0
|
|
20240322,183000,219096030,11290,11290,11290,11290,0
|
|
20240322,182900,219096030,11290,11290,11290,11290,0
|
|
20240322,182800,219096030,11290,11290,11290,11290,0
|
|
20240322,182700,219096030,11290,11290,11290,11290,0
|
|
20240322,182600,219096030,11290,11290,11290,11290,0
|
|
20240322,182500,219096030,11290,11290,11290,11290,0
|
|
20240322,182400,219096030,11290,11290,11290,11290,0
|
|
20240322,182300,219096030,11290,11290,11290,11290,0
|
|
20240322,182200,219096030,11290,11290,11290,11290,0
|
|
20240322,182100,219096030,11290,11290,11290,11290,0
|
|
20240322,182000,219096030,11290,11290,11290,11290,0
|
|
20240322,181900,219096030,11290,11290,11290,11290,0
|
|
20240322,181800,219096030,11290,11290,11290,11290,0
|
|
20240322,181700,219096030,11290,11290,11290,11290,0
|
|
20240322,181600,219096030,11290,11290,11290,11290,0
|
|
20240322,181500,219096030,11290,11290,11290,11290,0
|
|
20240322,181400,219096030,11290,11290,11290,11290,0
|
|
20240322,181300,219096030,11290,11290,11290,11290,0
|
|
20240322,181200,219096030,11290,11290,11290,11290,0
|
|
20240322,181100,219096030,11290,11290,11290,11290,0
|
|
20240322,181000,219096030,11290,11290,11290,11290,0
|
|
20240322,180900,219096030,11290,11290,11290,11290,0
|
|
20240322,180800,219096030,11290,11290,11290,11290,0
|
|
20240322,180700,219096030,11290,11290,11290,11290,72
|
|
20240322,180600,219096030,11290,11290,11290,11290,0
|
|
20240322,180500,219096030,11290,11290,11290,11290,0
|
|
20240322,180400,219096030,11290,11290,11290,11290,0
|
|
20240322,180300,219096030,11290,11290,11290,11290,0
|
|
20240322,180200,219096030,11290,11290,11290,11290,0
|
|
20240322,180100,219096030,11290,11290,11290,11290,0
|
|
20240322,180000,219096030,11290,11290,11290,11290,0
|
|
20240322,175900,219096030,11290,11290,11290,11290,0
|
|
20240322,175800,219096030,11290,11290,11290,11290,0
|
|
20240322,175700,219096030,11290,11290,11290,11290,0
|
|
20240322,175600,219096030,11290,11290,11290,11290,0
|
|
20240322,175500,219096030,11290,11290,11290,11290,0
|
|
20240322,175400,219096030,11290,11290,11290,11290,0
|
|
20240322,175300,219096030,11290,11290,11290,11290,0
|
|
20240322,175200,219096030,11290,11290,11290,11290,0
|
|
20240322,175100,219096030,11290,11290,11290,11290,0
|
|
20240322,175000,219096030,11290,11290,11290,11290,0
|
|
20240322,174900,219096030,11290,11290,11290,11290,0
|
|
20240322,174800,219096030,11290,11290,11290,11290,0
|
|
20240322,174700,219096030,11290,11290,11290,11290,0
|
|
20240322,174600,219096030,11290,11290,11290,11290,0
|
|
20240322,174500,219096030,11290,11290,11290,11290,0
|
|
20240322,174400,219096030,11290,11290,11290,11290,0
|
|
20240322,174300,219096030,11290,11290,11290,11290,0
|
|
20240322,174200,219096030,11290,11290,11290,11290,0
|
|
20240322,174100,219096030,11290,11290,11290,11290,0
|
|
20240322,174000,219096030,11290,11290,11290,11290,0
|
|
20240322,173900,219096030,11290,11290,11290,11290,0
|
|
20240322,173800,219096030,11290,11290,11290,11290,0
|
|
20240322,173700,219096030,11290,11290,11290,11290,72
|
|
20240322,173600,219096030,11290,11290,11290,11290,0
|
|
20240322,173500,219096030,11290,11290,11290,11290,0
|
|
20240322,173400,219096030,11290,11290,11290,11290,0
|
|
20240322,173300,219096030,11290,11290,11290,11290,0
|
|
20240322,173200,219096030,11290,11290,11290,11290,0
|
|
20240322,173100,219096030,11290,11290,11290,11290,0
|
|
20240322,173000,219096030,11290,11290,11290,11290,0
|
|
20240322,172900,219096030,11290,11290,11290,11290,0
|
|
20240322,172800,219096030,11290,11290,11290,11290,0
|
|
20240322,172700,219096030,11290,11290,11290,11290,0
|
|
20240322,172600,219096030,11290,11290,11290,11290,0
|
|
20240322,172500,219096030,11290,11290,11290,11290,0
|
|
20240322,172400,219096030,11290,11290,11290,11290,0
|
|
20240322,172300,219096030,11290,11290,11290,11290,0
|
|
20240322,172200,219096030,11290,11290,11290,11290,0
|
|
20240322,172100,219096030,11290,11290,11290,11290,0
|
|
20240322,172000,219096030,11290,11290,11290,11290,0
|
|
20240322,171900,219096030,11290,11290,11290,11290,0
|
|
20240322,171800,219096030,11290,11290,11290,11290,0
|
|
20240322,171700,219096030,11290,11290,11290,11290,0
|
|
20240322,171600,219096030,11290,11290,11290,11290,0
|
|
20240322,171500,219096030,11290,11290,11290,11290,0
|
|
20240322,171400,219096030,11290,11290,11290,11290,0
|
|
20240322,171300,219096030,11290,11290,11290,11290,0
|
|
20240322,171200,219096030,11290,11290,11290,11290,0
|
|
20240322,171100,219096030,11290,11290,11290,11290,0
|
|
20240322,171000,219096030,11290,11290,11290,11290,0
|
|
20240322,170900,219096030,11290,11290,11290,11290,0
|
|
20240322,170800,219096030,11290,11290,11290,11290,0
|
|
20240322,170700,219096030,11290,11290,11290,11290,72
|
|
20240322,170600,219096030,11290,11290,11290,11290,0
|
|
20240322,170500,219096030,11290,11290,11290,11290,0
|
|
20240322,170400,219096030,11290,11290,11290,11290,0
|
|
20240322,170300,219096030,11290,11290,11290,11290,0
|
|
20240322,170200,219096030,11290,11290,11290,11290,0
|
|
20240322,170100,219096030,11290,11290,11290,11290,0
|
|
20240322,170000,219096030,11290,11290,11290,11290,0
|
|
20240322,165900,219096030,11290,11290,11290,11290,0
|
|
20240322,165800,219096030,11290,11290,11290,11290,0
|
|
20240322,165700,219096030,11290,11290,11290,11290,0
|
|
20240322,165600,219096030,11290,11290,11290,11290,0
|
|
20240322,165500,219096030,11290,11290,11290,11290,0
|
|
20240322,165400,219096030,11290,11290,11290,11290,0
|
|
20240322,165300,219096030,11290,11290,11290,11290,0
|
|
20240322,165200,219096030,11290,11290,11290,11290,0
|
|
20240322,165100,219096030,11290,11290,11290,11290,0
|
|
20240322,165000,219096030,11290,11290,11290,11290,0
|
|
20240322,164900,219096030,11290,11290,11290,11290,0
|
|
20240322,164800,219096030,11290,11290,11290,11290,0
|
|
20240322,164700,219096030,11290,11290,11290,11290,0
|
|
20240322,164600,219096030,11290,11290,11290,11290,0
|
|
20240322,164500,219096030,11290,11290,11290,11290,0
|
|
20240322,164400,219096030,11290,11290,11290,11290,0
|
|
20240322,164300,219096030,11290,11290,11290,11290,0
|
|
20240322,164200,219096030,11290,11290,11290,11290,0
|
|
20240322,164100,219096030,11290,11290,11290,11290,0
|
|
20240322,164000,219096030,11290,11290,11290,11290,0
|
|
20240322,163900,219096030,11290,11290,11290,11290,0
|
|
20240322,163800,219096030,11290,11290,11290,11290,0
|
|
20240322,163700,219096030,11290,11290,11290,11290,72
|
|
20240322,163600,219096030,11290,11290,11290,11290,0
|
|
20240322,163500,219096030,11290,11290,11290,11290,0
|
|
20240322,163400,219096030,11290,11290,11290,11290,0
|
|
20240322,163300,219096030,11290,11290,11290,11290,0
|
|
20240322,163200,219096030,11290,11290,11290,11290,0
|
|
20240322,163100,219096030,11290,11290,11290,11290,0
|
|
20240322,163000,219096030,11290,11290,11290,11290,0
|
|
20240322,162900,219096030,11290,11290,11290,11290,0
|
|
20240322,162800,219096030,11290,11290,11290,11290,0
|
|
20240322,162700,219096030,11290,11290,11290,11290,0
|
|
20240322,162600,219096030,11290,11290,11290,11290,0
|
|
20240322,162500,219096030,11290,11290,11290,11290,0
|
|
20240322,162400,219096030,11290,11290,11290,11290,0
|
|
20240322,162300,219096030,11290,11290,11290,11290,0
|
|
20240322,162200,219096030,11290,11290,11290,11290,0
|
|
20240322,162100,219096030,11290,11290,11290,11290,0
|
|
20240322,162000,219096030,11290,11290,11290,11290,0
|
|
20240322,161900,219096030,11290,11290,11290,11290,0
|
|
20240322,161800,219096030,11290,11290,11290,11290,0
|
|
20240322,161700,219096030,11290,11290,11290,11290,0
|
|
20240322,161600,219096030,11290,11290,11290,11290,0
|
|
20240322,161500,219096030,11290,11290,11290,11290,0
|
|
20240322,161400,219096030,11290,11290,11290,11290,0
|
|
20240322,161300,219096030,11290,11290,11290,11290,0
|
|
20240322,161200,219096030,11290,11290,11290,11290,0
|
|
20240322,161100,219096030,11290,11290,11290,11290,0
|
|
20240322,161000,219096030,11290,11290,11290,11290,0
|
|
20240322,160900,219096030,11290,11290,11290,11290,0
|
|
20240322,160800,219096030,11290,11290,11290,11290,0
|
|
20240322,160700,219096030,11290,11290,11290,11290,72
|
|
20240322,160600,219096030,11290,11290,11290,11290,0
|
|
20240322,160500,219096030,11290,11290,11290,11290,0
|
|
20240322,160400,219096030,11290,11290,11290,11290,0
|
|
20240322,160300,219096030,11290,11290,11290,11290,0
|
|
20240322,160200,219096030,11290,11290,11290,11290,0
|
|
20240322,160100,219096030,11290,11290,11290,11290,0
|
|
20240322,160000,219096030,11290,11290,11290,11290,0
|
|
20240322,155900,219096030,11290,11290,11290,11290,0
|
|
20240322,155800,219096030,11290,11290,11290,11290,0
|
|
20240322,155700,219096030,11290,11290,11290,11290,0
|
|
20240322,155600,219096030,11290,11290,11290,11290,0
|
|
20240322,155500,219096030,11290,11290,11290,11290,0
|
|
20240322,155400,219096030,11290,11290,11290,11290,0
|
|
20240322,155300,219096030,11290,11290,11290,11290,0
|
|
20240322,155200,219096030,11290,11290,11290,11290,0
|
|
20240322,155100,219096030,11290,11290,11290,11290,0
|
|
20240322,155000,219096030,11290,11290,11290,11290,0
|
|
20240322,154900,219096030,11290,11290,11290,11290,0
|
|
20240322,154800,219096030,11290,11290,11290,11290,0
|
|
20240322,154700,219096030,11290,11290,11290,11290,0
|
|
20240322,154600,219096030,11290,11290,11290,11290,0
|
|
20240322,154500,219096030,11290,11290,11290,11290,0
|
|
20240322,154400,219096030,11290,11290,11290,11290,0
|
|
20240322,154300,219096030,11290,11290,11290,11290,0
|
|
20240322,154200,219096030,11290,11290,11290,11290,0
|
|
20240322,154100,219096030,11290,11290,11290,11290,0
|
|
20240322,154000,219096030,11290,11290,11290,11290,0
|
|
20240322,153900,219096030,11290,11290,11290,11290,0
|
|
20240322,153800,219096030,11290,11290,11290,11290,0
|
|
20240322,153700,219096030,11290,11290,11290,11290,72
|
|
20240322,153600,219096030,11290,11290,11290,11290,0
|
|
20240322,153500,219096030,11290,11290,11290,11290,0
|
|
20240322,153400,219096030,11290,11290,11290,11290,0
|
|
20240322,153300,219096030,11290,11290,11290,11290,0
|
|
20240322,153200,219096030,11290,11290,11290,11290,0
|
|
20240322,153100,219096030,11290,11290,11290,11290,0
|
|
20240322,153000,219096030,11290,11290,11290,11290,72
|
|
20240322,152900,218283150,11300,11300,11300,11300,0
|
|
20240322,152800,218283150,11300,11300,11300,11300,0
|
|
20240322,152700,218283150,11300,11300,11300,11300,0
|
|
20240322,152600,218283150,11300,11300,11300,11300,0
|
|
20240322,152500,218283150,11300,11300,11300,11300,0
|
|
20240322,152400,218283150,11300,11300,11300,11300,0
|
|
20240322,152300,218283150,11300,11300,11300,11300,0
|
|
20240322,152200,218283150,11300,11300,11300,11300,0
|
|
20240322,152100,218283150,11300,11300,11300,11300,0
|
|
20240322,152000,218283150,11300,11300,11300,11300,0
|
|
20240322,151900,218283150,11300,11300,11300,11300,21
|
|
20240322,151800,218045850,11300,11300,11300,11300,12
|
|
20240322,151700,217910250,11300,11300,11300,11300,0
|
|
20240322,151600,217910250,11300,11300,11300,11300,0
|
|
20240322,151500,217910250,11300,11300,11300,11300,0
|
|
20240322,151400,217910250,11300,11300,11300,11290,13
|
|
20240322,151300,217763360,11300,11300,11300,11300,12
|
|
20240322,151200,217627760,11300,11300,11300,11300,12
|
|
20240322,151100,217492160,11300,11300,11300,11300,6
|
|
20240322,151000,217424360,11290,11290,11290,11290,6
|
|
20240322,150900,217356620,11300,11300,11300,11300,1
|
|
20240322,150800,217345320,11300,11300,11300,11300,6
|
|
20240322,150700,217277520,11300,11300,11300,11300,0
|
|
20240322,150600,217277520,11300,11300,11300,11300,0
|
|
20240322,150500,217277520,11300,11300,11300,11300,1
|
|
20240322,150400,217266220,11290,11290,11290,11290,0
|
|
20240322,150300,217266220,11290,11290,11290,11290,0
|
|
20240322,150200,217266220,11290,11290,11290,11290,0
|
|
20240322,150100,217266220,11290,11290,11290,11290,0
|
|
20240322,150000,217266220,11290,11290,11290,11290,0
|
|
20240322,145900,217266220,11290,11290,11290,11290,0
|
|
20240322,145800,217266220,11290,11290,11290,11290,0
|
|
20240322,145700,217266220,11290,11290,11290,11290,0
|
|
20240322,145600,217266220,11290,11290,11290,11290,0
|
|
20240322,145500,217266220,11290,11290,11290,11290,17
|
|
20240322,145400,217074290,11290,11290,11290,11290,0
|
|
20240322,145300,217074290,11290,11290,11290,11290,0
|
|
20240322,145200,217074290,11290,11290,11290,11290,0
|
|
20240322,145100,217074290,11290,11290,11290,11290,0
|
|
20240322,145000,217074290,11290,11290,11290,11290,62
|
|
20240322,144900,216374310,11290,11290,11290,11290,0
|
|
20240322,144800,216374310,11290,11290,11290,11290,0
|
|
20240322,144700,216374310,11290,11290,11290,11290,55
|
|
20240322,144600,215753360,11300,11300,11300,11300,0
|
|
20240322,144500,215753360,11300,11300,11300,11300,0
|
|
20240322,144400,215753360,11300,11300,11300,11300,0
|
|
20240322,144300,215753360,11300,11300,11300,11300,0
|
|
20240322,144200,215753360,11300,11290,11300,11290,432
|
|
20240322,144100,210876000,11300,11300,11300,11300,0
|
|
20240322,144000,210876000,11300,11300,11300,11300,0
|
|
20240322,143900,210876000,11300,11300,11300,11300,0
|
|
20240322,143800,210876000,11300,11300,11300,11300,0
|
|
20240322,143700,210876000,11300,11300,11300,11300,0
|
|
20240322,143600,210876000,11300,11290,11300,11290,100
|
|
20240322,143500,209746010,11290,11290,11290,11290,0
|
|
20240322,143400,209746010,11290,11290,11290,11290,0
|
|
20240322,143300,209746010,11290,11290,11290,11290,8
|
|
20240322,143200,209655690,11280,11280,11280,11280,0
|
|
20240322,143100,209655690,11280,11280,11280,11280,3
|
|
20240322,143000,209621850,11290,11290,11290,11290,48
|
|
20240322,142900,209079930,11300,11300,11300,11300,3
|
|
20240322,142800,209046030,11290,11290,11300,11290,1711
|
|
20240322,142700,189711760,11280,11280,11280,11280,0
|
|
20240322,142600,189711760,11280,11280,11280,11280,0
|
|
20240322,142500,189711760,11280,11280,11280,11280,0
|
|
20240322,142400,189711760,11280,11280,11280,11280,0
|
|
20240322,142300,189711760,11280,11280,11280,11280,1
|
|
20240322,142200,189700480,11290,11290,11290,11290,0
|
|
20240322,142100,189700480,11290,11290,11290,11290,0
|
|
20240322,142000,189700480,11290,11290,11290,11290,1
|
|
20240322,141900,189689190,11290,11290,11290,11290,9
|
|
20240322,141800,189587580,11290,11290,11290,11290,0
|
|
20240322,141700,189587580,11290,11290,11290,11290,0
|
|
20240322,141600,189587580,11290,11290,11290,11290,0
|
|
20240322,141500,189587580,11290,11290,11290,11290,0
|
|
20240322,141400,189587580,11290,11290,11290,11290,6
|
|
20240322,141300,189519840,11300,11300,11300,11300,0
|
|
20240322,141200,189519840,11300,11300,11300,11300,0
|
|
20240322,141100,189519840,11300,11300,11300,11300,0
|
|
20240322,141000,189519840,11300,11300,11300,11300,0
|
|
20240322,140900,189519840,11300,11300,11300,11300,500
|
|
20240322,140800,183869840,11270,11270,11270,11270,0
|
|
20240322,140700,183869840,11270,11270,11270,11270,0
|
|
20240322,140600,183869840,11270,11270,11270,11270,0
|
|
20240322,140500,183869840,11270,11270,11270,11270,0
|
|
20240322,140400,183869840,11270,11270,11270,11270,0
|
|
20240322,140300,183869840,11270,11270,11270,11270,0
|
|
20240322,140200,183869840,11270,11270,11270,11270,0
|
|
20240322,140100,183869840,11270,11270,11270,11270,0
|
|
20240322,140000,183869840,11270,11270,11270,11270,0
|
|
20240322,135900,183869840,11270,11270,11270,11270,0
|
|
20240322,135800,183869840,11270,11270,11270,11270,0
|
|
20240322,135700,183869840,11270,11270,11270,11270,0
|
|
20240322,135600,183869840,11270,11270,11270,11270,0
|
|
20240322,135500,183869840,11270,11270,11270,11270,0
|
|
20240322,135400,183869840,11270,11270,11270,11270,0
|
|
20240322,135300,183869840,11270,11270,11270,11270,0
|
|
20240322,135200,183869840,11270,11280,11280,11270,5000
|
|
20240322,135100,127518450,11290,11290,11290,11290,0
|
|
20240322,135000,127518450,11290,11290,11290,11290,0
|
|
20240322,134900,127518450,11290,11270,11290,11270,119
|
|
20240322,134800,126176340,11270,11290,11290,11270,70
|
|
20240322,134700,125386360,11290,11290,11290,11290,0
|
|
20240322,134600,125386360,11290,11290,11290,11290,45
|
|
20240322,134500,124878310,11300,11300,11300,11300,1
|
|
20240322,134400,124867010,11300,11300,11300,11300,0
|
|
20240322,134300,124867010,11300,11300,11300,11300,0
|
|
20240322,134200,124867010,11300,11300,11300,11300,0
|
|
20240322,134100,124867010,11300,11300,11300,11300,0
|
|
20240322,134000,124867010,11300,11300,11300,11300,0
|
|
20240322,133900,124867010,11300,11300,11300,11300,5
|
|
20240322,133800,124810510,11290,11290,11290,11290,2
|
|
20240322,133700,124787930,11290,11290,11290,11290,38
|
|
20240322,133600,124358910,11290,11290,11290,11290,0
|
|
20240322,133500,124358910,11290,11290,11290,11290,0
|
|
20240322,133400,124358910,11290,11290,11290,11290,0
|
|
20240322,133300,124358910,11290,11290,11290,11290,0
|
|
20240322,133200,124358910,11290,11290,11290,11290,0
|
|
20240322,133100,124358910,11290,11290,11290,11290,0
|
|
20240322,133000,124358910,11290,11290,11290,11290,0
|
|
20240322,132900,124358910,11290,11290,11290,11290,0
|
|
20240322,132800,124358910,11290,11290,11290,11290,0
|
|
20240322,132700,124358910,11290,11290,11290,11290,0
|
|
20240322,132600,124358910,11290,11290,11290,11290,1
|
|
20240322,132500,124347620,11290,11290,11290,11290,2
|
|
20240322,132400,124325040,11270,11290,11290,11270,53
|
|
20240322,132300,123726690,11300,11300,11300,11300,0
|
|
20240322,132200,123726690,11300,11300,11300,11300,0
|
|
20240322,132100,123726690,11300,11290,11300,11290,241
|
|
20240322,132000,121004570,11280,11260,11280,11260,501
|
|
20240322,131900,115358370,11260,11260,11260,11260,2
|
|
20240322,131800,115335850,11260,11260,11260,11260,2
|
|
20240322,131700,115313330,11260,11260,11260,11260,1
|
|
20240322,131600,115302070,11260,11260,11260,11260,2
|
|
20240322,131500,115279550,11260,11260,11260,11260,1
|
|
20240322,131400,115268290,11260,11260,11260,11260,0
|
|
20240322,131300,115268290,11260,11260,11260,11260,1
|
|
20240322,131200,115257030,11260,11260,11260,11260,0
|
|
20240322,131100,115257030,11260,11260,11260,11260,1
|
|
20240322,131000,115245770,11260,11260,11260,11260,1
|
|
20240322,130900,115234510,11260,11260,11260,11260,2
|
|
20240322,130800,115211990,11260,11260,11260,11260,8
|
|
20240322,130700,115121910,11260,11260,11260,11260,1
|
|
20240322,130600,115110650,11260,11260,11260,11260,1
|
|
20240322,130500,115099390,11260,11260,11260,11260,0
|
|
20240322,130400,115099390,11260,11260,11260,11260,0
|
|
20240322,130300,115099390,11260,11260,11260,11260,0
|
|
20240322,130200,115099390,11260,11260,11260,11260,2
|
|
20240322,130100,115076870,11260,11260,11260,11260,1
|
|
20240322,130000,115065610,11260,11260,11260,11260,1
|
|
20240322,125900,115054350,11260,11260,11260,11260,1
|
|
20240322,125800,115043090,11260,11260,11260,11260,1
|
|
20240322,125700,115031830,11260,11260,11260,11260,1
|
|
20240322,125600,115020570,11260,11260,11260,11260,0
|
|
20240322,125500,115020570,11260,11260,11260,11260,0
|
|
20240322,125400,115020570,11260,11260,11260,11260,0
|
|
20240322,125300,115020570,11260,11260,11260,11260,100
|
|
20240322,125200,113894570,11260,11260,11260,11260,0
|
|
20240322,125100,113894570,11260,11260,11260,11260,0
|
|
20240322,125000,113894570,11260,11260,11260,11260,0
|
|
20240322,124900,113894570,11260,11260,11260,11260,0
|
|
20240322,124800,113894570,11260,11260,11260,11260,0
|
|
20240322,124700,113894570,11260,11260,11260,11260,0
|
|
20240322,124600,113894570,11260,11260,11260,11260,0
|
|
20240322,124500,113894570,11260,11260,11260,11260,0
|
|
20240322,124400,113894570,11260,11270,11270,11260,16
|
|
20240322,124300,113714300,11280,11280,11280,11280,0
|
|
20240322,124200,113714300,11280,11290,11290,11280,13
|
|
20240322,124100,113567650,11290,11290,11290,11290,0
|
|
20240322,124000,113567650,11290,11290,11290,11290,2
|
|
20240322,123900,113545070,11290,11290,11290,11290,4
|
|
20240322,123800,113499910,11290,11290,11290,11290,2
|
|
20240322,123700,113477330,11290,11290,11290,11290,4
|
|
20240322,123600,113432170,11290,11290,11290,11290,2
|
|
20240322,123500,113409590,11290,11290,11290,11290,2
|
|
20240322,123400,113387010,11290,11290,11290,11290,2
|
|
20240322,123300,113364430,11290,11290,11290,11290,1
|
|
20240322,123200,113353140,11290,11290,11290,11290,2
|
|
20240322,123100,113330560,11290,11290,11290,11290,2
|
|
20240322,123000,113307980,11290,11290,11290,11290,1
|
|
20240322,122900,113296690,11280,11280,11280,11280,0
|
|
20240322,122800,113296690,11280,11280,11280,11280,0
|
|
20240322,122700,113296690,11280,11280,11280,11280,0
|
|
20240322,122600,113296690,11280,11280,11280,11280,1
|
|
20240322,122500,113285410,11270,11270,11270,11270,16
|
|
20240322,122400,113105090,11270,11270,11270,11270,0
|
|
20240322,122300,113105090,11270,11270,11270,11270,0
|
|
20240322,122200,113105090,11270,11270,11270,11270,0
|
|
20240322,122100,113105090,11270,11270,11270,11270,5
|
|
20240322,122000,113048740,11270,11270,11270,11270,0
|
|
20240322,121900,113048740,11270,11270,11270,11270,0
|
|
20240322,121800,113048740,11270,11270,11270,11270,0
|
|
20240322,121700,113048740,11270,11270,11270,11270,0
|
|
20240322,121600,113048740,11270,11270,11270,11270,0
|
|
20240322,121500,113048740,11270,11270,11270,11270,0
|
|
20240322,121400,113048740,11270,11270,11270,11270,0
|
|
20240322,121300,113048740,11270,11270,11270,11270,0
|
|
20240322,121200,113048740,11270,11270,11270,11270,0
|
|
20240322,121100,113048740,11270,11270,11270,11270,0
|
|
20240322,121000,113048740,11270,11270,11270,11270,50
|
|
20240322,120900,112485240,11270,11270,11270,11270,0
|
|
20240322,120800,112485240,11270,11270,11270,11270,0
|
|
20240322,120700,112485240,11270,11270,11270,11270,0
|
|
20240322,120600,112485240,11270,11270,11270,11270,0
|
|
20240322,120500,112485240,11270,11270,11270,11270,0
|
|
20240322,120400,112485240,11270,11270,11270,11270,0
|
|
20240322,120300,112485240,11270,11260,11270,11260,2
|
|
20240322,120200,112462710,11240,11240,11240,11240,2
|
|
20240322,120100,112440230,11240,11240,11240,11240,20
|
|
20240322,120000,112215430,11250,11250,11250,11250,0
|
|
20240322,115900,112215430,11250,11250,11250,11250,0
|
|
20240322,115800,112215430,11250,11250,11250,11250,0
|
|
20240322,115700,112215430,11250,11250,11250,11250,0
|
|
20240322,115600,112215430,11250,11250,11250,11250,0
|
|
20240322,115500,112215430,11250,11250,11250,11250,0
|
|
20240322,115400,112215430,11250,11250,11250,11250,0
|
|
20240322,115300,112215430,11250,11250,11250,11250,0
|
|
20240322,115200,112215430,11250,11250,11250,11250,0
|
|
20240322,115100,112215430,11250,11250,11250,11250,0
|
|
20240322,115000,112215430,11250,11250,11250,11250,8
|
|
20240322,114900,112125430,11250,11250,11250,11250,20
|
|
20240322,114800,111900430,11270,11270,11270,11270,0
|
|
20240322,114700,111900430,11270,11270,11270,11270,0
|
|
20240322,114600,111900430,11270,11270,11270,11270,0
|
|
20240322,114500,111900430,11270,11270,11270,11270,0
|
|
20240322,114400,111900430,11270,11250,11270,11250,8
|
|
20240322,114300,111810350,11270,11250,11270,11250,2
|
|
20240322,114200,111787830,11250,11250,11250,11250,109
|
|
20240322,114100,110561580,11260,11260,11260,11260,2
|
|
20240322,114000,110539060,11260,11260,11260,11260,0
|
|
20240322,113900,110539060,11260,11260,11260,11260,8
|
|
20240322,113800,110448980,11250,11250,11250,11250,0
|
|
20240322,113700,110448980,11250,11250,11250,11250,0
|
|
20240322,113600,110448980,11250,11250,11250,11250,0
|
|
20240322,113500,110448980,11250,11250,11250,11250,0
|
|
20240322,113400,110448980,11250,11250,11250,11250,0
|
|
20240322,113300,110448980,11250,11250,11250,11250,0
|
|
20240322,113200,110448980,11250,11250,11250,11250,0
|
|
20240322,113100,110448980,11250,11250,11250,11250,0
|
|
20240322,113000,110448980,11250,11250,11250,11250,5
|
|
20240322,112900,110392730,11250,11250,11250,11250,0
|
|
20240322,112800,110392730,11250,11250,11250,11250,0
|
|
20240322,112700,110392730,11250,11250,11250,11250,0
|
|
20240322,112600,110392730,11250,11250,11250,11250,15
|
|
20240322,112500,110223980,11250,11250,11250,11250,2
|
|
20240322,112400,110201480,11260,11250,11260,11250,11
|
|
20240322,112300,110077650,11260,11260,11260,11260,0
|
|
20240322,112200,110077650,11260,11260,11260,11260,0
|
|
20240322,112100,110077650,11260,11260,11260,11260,0
|
|
20240322,112000,110077650,11260,11260,11260,11260,0
|
|
20240322,111900,110077650,11260,11260,11260,11260,0
|
|
20240322,111800,110077650,11260,11260,11260,11260,0
|
|
20240322,111700,110077650,11260,11260,11260,11260,0
|
|
20240322,111600,110077650,11260,11260,11260,11260,0
|
|
20240322,111500,110077650,11260,11260,11260,11260,0
|
|
20240322,111400,110077650,11260,11260,11260,11260,0
|
|
20240322,111300,110077650,11260,11260,11260,11260,0
|
|
20240322,111200,110077650,11260,11260,11260,11260,0
|
|
20240322,111100,110077650,11260,11230,11260,11230,20
|
|
20240322,111000,109852750,11220,11220,11220,11220,0
|
|
20240322,110900,109852750,11220,11220,11220,11220,0
|
|
20240322,110800,109852750,11220,11220,11220,11220,40
|
|
20240322,110700,109403950,11220,11220,11220,11220,0
|
|
20240322,110600,109403950,11220,11220,11220,11220,0
|
|
20240322,110500,109403950,11220,11220,11220,11220,0
|
|
20240322,110400,109403950,11220,11220,11220,11220,0
|
|
20240322,110300,109403950,11220,11220,11220,11220,0
|
|
20240322,110200,109403950,11220,11220,11220,11220,0
|
|
20240322,110100,109403950,11220,11200,11220,11200,70
|
|
20240322,110000,108619930,11200,11200,11200,11200,0
|
|
20240322,105900,108619930,11200,11200,11200,11200,0
|
|
20240322,105800,108619930,11200,11200,11200,11200,0
|
|
20240322,105700,108619930,11200,11200,11200,11200,0
|
|
20240322,105600,108619930,11200,11200,11200,11200,10
|
|
20240322,105500,108507930,11170,11170,11170,11170,0
|
|
20240322,105400,108507930,11170,11170,11170,11170,0
|
|
20240322,105300,108507930,11170,11170,11170,11170,0
|
|
20240322,105200,108507930,11170,11160,11170,11160,470
|
|
20240322,105100,103262720,11160,11160,11160,11160,116
|
|
20240322,105000,101968160,11160,11160,11160,11160,942
|
|
20240322,104900,91455440,11160,11190,11190,11160,1332
|
|
20240322,104800,76589200,11190,11190,11190,11190,0
|
|
20240322,104700,76589200,11190,11190,11190,11190,0
|
|
20240322,104600,76589200,11190,11190,11190,11190,0
|
|
20240322,104500,76589200,11190,11180,11190,11180,501
|
|
20240322,104400,70983020,11180,11180,11180,11180,0
|
|
20240322,104300,70983020,11180,11180,11180,11180,110
|
|
20240322,104200,69753220,11180,11180,11180,11180,0
|
|
20240322,104100,69753220,11180,11180,11180,11180,0
|
|
20240322,104000,69753220,11180,11180,11180,11180,0
|
|
20240322,103900,69753220,11180,11180,11180,11180,0
|
|
20240322,103800,69753220,11180,11180,11180,11180,328
|
|
20240322,103700,66086180,11180,11180,11180,11180,1
|
|
20240322,103600,66075000,11180,11180,11180,11180,0
|
|
20240322,103500,66075000,11180,11180,11180,11180,0
|
|
20240322,103400,66075000,11180,11180,11180,11180,0
|
|
20240322,103300,66075000,11180,11180,11180,11180,11
|
|
20240322,103200,65952020,11180,11180,11180,11180,0
|
|
20240322,103100,65952020,11180,11180,11180,11180,1
|
|
20240322,103000,65940840,11210,11210,11210,11210,0
|
|
20240322,102900,65940840,11210,11210,11210,11210,0
|
|
20240322,102800,65940840,11210,11150,11210,11140,689
|
|
20240322,102700,58262290,11210,11190,11210,11130,2039
|
|
20240322,102600,35534640,11210,11210,11210,11210,0
|
|
20240322,102500,35534640,11210,11210,11210,11210,0
|
|
20240322,102400,35534640,11210,11210,11210,11210,0
|
|
20240322,102300,35534640,11210,11210,11210,11210,0
|
|
20240322,102200,35534640,11210,11210,11210,11210,0
|
|
20240322,102100,35534640,11210,11210,11210,11210,0
|
|
20240322,102000,35534640,11210,11210,11210,11200,629
|
|
20240322,101900,28486970,11210,11210,11210,11210,0
|
|
20240322,101800,28486970,11210,11210,11210,11210,0
|
|
20240322,101700,28486970,11210,11210,11210,11210,0
|
|
20240322,101600,28486970,11210,11210,11210,11210,0
|
|
20240322,101500,28486970,11210,11210,11210,11210,0
|
|
20240322,101400,28486970,11210,11210,11210,11210,0
|
|
20240322,101300,28486970,11210,11210,11210,11210,0
|
|
20240322,101200,28486970,11210,11210,11210,11210,1
|
|
20240322,101100,28475760,11260,11260,11260,11260,0
|
|
20240322,101000,28475760,11260,11260,11260,11260,0
|
|
20240322,100900,28475760,11260,11240,11260,11240,49
|
|
20240322,100800,27924960,11240,11240,11240,11240,0
|
|
20240322,100700,27924960,11240,11240,11240,11240,0
|
|
20240322,100600,27924960,11240,11240,11240,11240,0
|
|
20240322,100500,27924960,11240,11240,11240,11240,0
|
|
20240322,100400,27924960,11240,11240,11240,11240,0
|
|
20240322,100300,27924960,11240,11240,11240,11240,0
|
|
20240322,100200,27924960,11240,11240,11240,11240,0
|
|
20240322,100100,27924960,11240,11240,11240,11240,0
|
|
20240322,100000,27924960,11240,11240,11240,11240,0
|
|
20240322,095900,27924960,11240,11240,11240,11240,0
|
|
20240322,095800,27924960,11240,11240,11240,11240,51
|
|
20240322,095700,27351720,11250,11250,11250,11250,0
|
|
20240322,095600,27351720,11250,11250,11250,11250,0
|
|
20240322,095500,27351720,11250,11250,11250,11250,0
|
|
20240322,095400,27351720,11250,11250,11250,11250,0
|
|
20240322,095300,27351720,11250,11250,11250,11250,0
|
|
20240322,095200,27351720,11250,11250,11250,11250,3
|
|
20240322,095100,27317970,11260,11260,11260,11260,0
|
|
20240322,095000,27317970,11260,11260,11260,11260,0
|
|
20240322,094900,27317970,11260,11260,11260,11260,0
|
|
20240322,094800,27317970,11260,11250,11260,11250,20
|
|
20240322,094700,27092790,11260,11260,11260,11260,0
|
|
20240322,094600,27092790,11260,11250,11260,11250,5
|
|
20240322,094500,27036500,11260,11260,11260,11260,0
|
|
20240322,094400,27036500,11260,11260,11260,11260,0
|
|
20240322,094300,27036500,11260,11260,11260,11260,0
|
|
20240322,094200,27036500,11260,11260,11260,11260,20
|
|
20240322,094100,26811300,11260,11260,11260,11260,1
|
|
20240322,094000,26800040,11260,11250,11260,11250,5
|
|
20240322,093900,26743750,11250,11240,11260,11240,15
|
|
20240322,093800,26575000,11230,11230,11230,11230,0
|
|
20240322,093700,26575000,11230,11230,11230,11230,0
|
|
20240322,093600,26575000,11230,11230,11250,11230,26
|
|
20240322,093500,26282700,11240,11280,11280,11200,518
|
|
20240322,093400,20456180,11280,11280,11280,11280,0
|
|
20240322,093300,20456180,11280,11280,11280,11280,0
|
|
20240322,093200,20456180,11280,11280,11280,11280,1
|
|
20240322,093100,20444900,11280,11280,11280,11280,1
|
|
20240322,093000,20433620,11280,11280,11280,11280,0
|
|
20240322,092900,20433620,11280,11280,11280,11280,0
|
|
20240322,092800,20433620,11280,11280,11280,11280,9
|
|
20240322,092700,20332100,11300,11300,11300,11300,85
|
|
20240322,092600,19371600,11300,11300,11300,11300,0
|
|
20240322,092500,19371600,11300,11300,11300,11300,1
|
|
20240322,092400,19360300,11290,11350,11350,11290,2
|
|
20240322,092300,19337660,11260,11260,11260,11260,0
|
|
20240322,092200,19337660,11260,11300,11300,11260,2
|
|
20240322,092100,19315100,11290,11290,11290,11290,0
|
|
20240322,092000,19315100,11290,11300,11300,11290,9
|
|
20240322,091900,19213480,11300,11300,11300,11300,17
|
|
20240322,091800,19021380,11300,11300,11300,11300,1
|
|
20240322,091700,19010080,11300,11300,11300,11300,0
|
|
20240322,091600,19010080,11300,11300,11300,11300,0
|
|
20240322,091500,19010080,11300,11300,11300,11300,0
|
|
20240322,091400,19010080,11300,11300,11300,11300,6
|
|
20240322,091300,18942280,11350,11270,11350,11230,19
|
|
20240322,091200,18727180,11300,11300,11300,11300,0
|
|
20240322,091100,18727180,11300,11300,11300,11300,1
|
|
20240322,091000,18715880,11360,11300,11360,11300,700
|
|
20240322,090900,10792680,11360,11330,11360,11330,48
|
|
20240322,090800,10248330,11370,11370,11370,11370,0
|
|
20240322,090700,10248330,11370,11370,11370,11370,1
|
|
20240322,090600,10236960,11440,11320,11590,11190,366
|
|
20240322,090500,6082770,11160,11140,11380,11130,213
|
|
20240322,090400,3681180,11230,11230,11230,11230,0
|
|
20240322,090300,3681180,11230,11160,11440,11140,217
|
|
20240322,090200,1234320,11120,11120,11120,11120,0
|
|
20240322,090100,1234320,11120,11120,11120,11120,0
|
|
20240322,090000,1234320,11120,11120,11120,11120,111
|