618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191500,383769890,11090,11090,11090,11090,3569
|
|
20240328,191400,383769890,11090,11090,11090,11090,0
|
|
20240328,191300,383769890,11090,11090,11090,11090,0
|
|
20240328,191200,383769890,11090,11090,11090,11090,0
|
|
20240328,191100,383769890,11090,11090,11090,11090,0
|
|
20240328,191000,383769890,11090,11090,11090,11090,0
|
|
20240328,190900,383769890,11090,11090,11090,11090,0
|
|
20240328,190800,383769890,11090,11090,11090,11090,0
|
|
20240328,190700,383769890,11090,11090,11090,11090,0
|
|
20240328,190600,383769890,11090,11090,11090,11090,0
|
|
20240328,190500,383769890,11090,11090,11090,11090,0
|
|
20240328,190400,383769890,11090,11090,11090,11090,0
|
|
20240328,190300,383769890,11090,11090,11090,11090,0
|
|
20240328,190200,383769890,11090,11090,11090,11090,0
|
|
20240328,190100,383769890,11090,11090,11090,11090,0
|
|
20240328,190000,383769890,11090,11090,11090,11090,0
|
|
20240328,185900,383769890,11090,11090,11090,11090,0
|
|
20240328,185800,383769890,11090,11090,11090,11090,0
|
|
20240328,185700,383769890,11090,11090,11090,11090,0
|
|
20240328,185600,383769890,11090,11090,11090,11090,0
|
|
20240328,185500,383769890,11090,11090,11090,11090,0
|
|
20240328,185400,383769890,11090,11090,11090,11090,0
|
|
20240328,185300,383769890,11090,11090,11090,11090,0
|
|
20240328,185200,383769890,11090,11090,11090,11090,0
|
|
20240328,185100,383769890,11090,11090,11090,11090,0
|
|
20240328,185000,383769890,11090,11090,11090,11090,0
|
|
20240328,184900,383769890,11090,11090,11090,11090,0
|
|
20240328,184800,383769890,11090,11090,11090,11090,0
|
|
20240328,184700,383769890,11090,11090,11090,11090,0
|
|
20240328,184600,383769890,11090,11090,11090,11090,0
|
|
20240328,184500,383769890,11090,11090,11090,11090,3569
|
|
20240328,184400,383769890,11090,11090,11090,11090,0
|
|
20240328,184300,383769890,11090,11090,11090,11090,0
|
|
20240328,184200,383769890,11090,11090,11090,11090,0
|
|
20240328,184100,383769890,11090,11090,11090,11090,0
|
|
20240328,184000,383769890,11090,11090,11090,11090,0
|
|
20240328,183900,383769890,11090,11090,11090,11090,0
|
|
20240328,183800,383769890,11090,11090,11090,11090,0
|
|
20240328,183700,383769890,11090,11090,11090,11090,0
|
|
20240328,183600,383769890,11090,11090,11090,11090,0
|
|
20240328,183500,383769890,11090,11090,11090,11090,0
|
|
20240328,183400,383769890,11090,11090,11090,11090,0
|
|
20240328,183300,383769890,11090,11090,11090,11090,0
|
|
20240328,183200,383769890,11090,11090,11090,11090,0
|
|
20240328,183100,383769890,11090,11090,11090,11090,0
|
|
20240328,183000,383769890,11090,11090,11090,11090,0
|
|
20240328,182900,383769890,11090,11090,11090,11090,0
|
|
20240328,182800,383769890,11090,11090,11090,11090,0
|
|
20240328,182700,383769890,11090,11090,11090,11090,0
|
|
20240328,182600,383769890,11090,11090,11090,11090,0
|
|
20240328,182500,383769890,11090,11090,11090,11090,0
|
|
20240328,182400,383769890,11090,11090,11090,11090,0
|
|
20240328,182300,383769890,11090,11090,11090,11090,0
|
|
20240328,182200,383769890,11090,11090,11090,11090,0
|
|
20240328,182100,383769890,11090,11090,11090,11090,0
|
|
20240328,182000,383769890,11090,11090,11090,11090,0
|
|
20240328,181900,383769890,11090,11090,11090,11090,0
|
|
20240328,181800,383769890,11090,11090,11090,11090,0
|
|
20240328,181700,383769890,11090,11090,11090,11090,0
|
|
20240328,181600,383769890,11090,11090,11090,11090,0
|
|
20240328,181500,383769890,11090,11090,11090,11090,3569
|
|
20240328,181400,383769890,11090,11090,11090,11090,0
|
|
20240328,181300,383769890,11090,11090,11090,11090,0
|
|
20240328,181200,383769890,11090,11090,11090,11090,0
|
|
20240328,181100,383769890,11090,11090,11090,11090,0
|
|
20240328,181000,383769890,11090,11090,11090,11090,0
|
|
20240328,180900,383769890,11090,11090,11090,11090,0
|
|
20240328,180800,383769890,11090,11090,11090,11090,0
|
|
20240328,180700,383769890,11090,11090,11090,11090,0
|
|
20240328,180600,383769890,11090,11090,11090,11090,0
|
|
20240328,180500,383769890,11090,11090,11090,11090,0
|
|
20240328,180400,383769890,11090,11090,11090,11090,0
|
|
20240328,180300,383769890,11090,11090,11090,11090,0
|
|
20240328,180200,383769890,11090,11090,11090,11090,0
|
|
20240328,180100,383769890,11090,11090,11090,11090,0
|
|
20240328,180000,383769890,11090,11090,11090,11090,0
|
|
20240328,175900,383769890,11090,11090,11090,11090,0
|
|
20240328,175800,383769890,11090,11090,11090,11090,0
|
|
20240328,175700,383769890,11090,11090,11090,11090,0
|
|
20240328,175600,383769890,11090,11090,11090,11090,0
|
|
20240328,175500,383769890,11090,11090,11090,11090,0
|
|
20240328,175400,383769890,11090,11090,11090,11090,0
|
|
20240328,175300,383769890,11090,11090,11090,11090,0
|
|
20240328,175200,383769890,11090,11090,11090,11090,0
|
|
20240328,175100,383769890,11090,11090,11090,11090,0
|
|
20240328,175000,383769890,11090,11090,11090,11090,0
|
|
20240328,174900,383769890,11090,11090,11090,11090,0
|
|
20240328,174800,383769890,11090,11090,11090,11090,0
|
|
20240328,174700,383769890,11090,11090,11090,11090,0
|
|
20240328,174600,383769890,11090,11090,11090,11090,0
|
|
20240328,174500,383769890,11090,11090,11090,11090,3569
|
|
20240328,174400,383769890,11090,11090,11090,11090,0
|
|
20240328,174300,383769890,11090,11090,11090,11090,0
|
|
20240328,174200,383769890,11090,11090,11090,11090,0
|
|
20240328,174100,383769890,11090,11090,11090,11090,0
|
|
20240328,174000,383769890,11090,11090,11090,11090,0
|
|
20240328,173900,383769890,11090,11090,11090,11090,0
|
|
20240328,173800,383769890,11090,11090,11090,11090,0
|
|
20240328,173700,383769890,11090,11090,11090,11090,0
|
|
20240328,173600,383769890,11090,11090,11090,11090,0
|
|
20240328,173500,383769890,11090,11090,11090,11090,0
|
|
20240328,173400,383769890,11090,11090,11090,11090,0
|
|
20240328,173300,383769890,11090,11090,11090,11090,0
|
|
20240328,173200,383769890,11090,11090,11090,11090,0
|
|
20240328,173100,383769890,11090,11090,11090,11090,0
|
|
20240328,173000,383769890,11090,11090,11090,11090,0
|
|
20240328,172900,383769890,11090,11090,11090,11090,0
|
|
20240328,172800,383769890,11090,11090,11090,11090,0
|
|
20240328,172700,383769890,11090,11090,11090,11090,0
|
|
20240328,172600,383769890,11090,11090,11090,11090,0
|
|
20240328,172500,383769890,11090,11090,11090,11090,0
|
|
20240328,172400,383769890,11090,11090,11090,11090,0
|
|
20240328,172300,383769890,11090,11090,11090,11090,0
|
|
20240328,172200,383769890,11090,11090,11090,11090,0
|
|
20240328,172100,383769890,11090,11090,11090,11090,0
|
|
20240328,172000,383769890,11090,11090,11090,11090,0
|
|
20240328,171900,383769890,11090,11090,11090,11090,0
|
|
20240328,171800,383769890,11090,11090,11090,11090,0
|
|
20240328,171700,383769890,11090,11090,11090,11090,0
|
|
20240328,171600,383769890,11090,11090,11090,11090,0
|
|
20240328,171500,383769890,11090,11090,11090,11090,3569
|
|
20240328,171400,383769890,11090,11090,11090,11090,0
|
|
20240328,171300,383769890,11090,11090,11090,11090,0
|
|
20240328,171200,383769890,11090,11090,11090,11090,0
|
|
20240328,171100,383769890,11090,11090,11090,11090,0
|
|
20240328,171000,383769890,11090,11090,11090,11090,0
|
|
20240328,170900,383769890,11090,11090,11090,11090,0
|
|
20240328,170800,383769890,11090,11090,11090,11090,0
|
|
20240328,170700,383769890,11090,11090,11090,11090,0
|
|
20240328,170600,383769890,11090,11090,11090,11090,0
|
|
20240328,170500,383769890,11090,11090,11090,11090,0
|
|
20240328,170400,383769890,11090,11090,11090,11090,0
|
|
20240328,170300,383769890,11090,11090,11090,11090,0
|
|
20240328,170200,383769890,11090,11090,11090,11090,0
|
|
20240328,170100,383769890,11090,11090,11090,11090,0
|
|
20240328,170000,383769890,11090,11090,11090,11090,0
|
|
20240328,165900,383769890,11090,11090,11090,11090,0
|
|
20240328,165800,383769890,11090,11090,11090,11090,0
|
|
20240328,165700,383769890,11090,11090,11090,11090,0
|
|
20240328,165600,383769890,11090,11090,11090,11090,0
|
|
20240328,165500,383769890,11090,11090,11090,11090,0
|
|
20240328,165400,383769890,11090,11090,11090,11090,0
|
|
20240328,165300,383769890,11090,11090,11090,11090,0
|
|
20240328,165200,383769890,11090,11090,11090,11090,0
|
|
20240328,165100,383769890,11090,11090,11090,11090,0
|
|
20240328,165000,383769890,11090,11090,11090,11090,0
|
|
20240328,164900,383769890,11090,11090,11090,11090,0
|
|
20240328,164800,383769890,11090,11090,11090,11090,0
|
|
20240328,164700,383769890,11090,11090,11090,11090,0
|
|
20240328,164600,383769890,11090,11090,11090,11090,0
|
|
20240328,164500,383769890,11090,11090,11090,11090,3569
|
|
20240328,164400,383769890,11090,11090,11090,11090,0
|
|
20240328,164300,383769890,11090,11090,11090,11090,0
|
|
20240328,164200,383769890,11090,11090,11090,11090,0
|
|
20240328,164100,383769890,11090,11090,11090,11090,0
|
|
20240328,164000,383769890,11090,11090,11090,11090,0
|
|
20240328,163900,383769890,11090,11090,11090,11090,0
|
|
20240328,163800,383769890,11090,11090,11090,11090,0
|
|
20240328,163700,383769890,11090,11090,11090,11090,0
|
|
20240328,163600,383769890,11090,11090,11090,11090,0
|
|
20240328,163500,383769890,11090,11090,11090,11090,0
|
|
20240328,163400,383769890,11090,11090,11090,11090,0
|
|
20240328,163300,383769890,11090,11090,11090,11090,0
|
|
20240328,163200,383769890,11090,11090,11090,11090,0
|
|
20240328,163100,383769890,11090,11090,11090,11090,0
|
|
20240328,163000,383769890,11090,11090,11090,11090,0
|
|
20240328,162900,383769890,11090,11090,11090,11090,0
|
|
20240328,162800,383769890,11090,11090,11090,11090,0
|
|
20240328,162700,383769890,11090,11090,11090,11090,0
|
|
20240328,162600,383769890,11090,11090,11090,11090,0
|
|
20240328,162500,383769890,11090,11090,11090,11090,0
|
|
20240328,162400,383769890,11090,11090,11090,11090,0
|
|
20240328,162300,383769890,11090,11090,11090,11090,0
|
|
20240328,162200,383769890,11090,11090,11090,11090,0
|
|
20240328,162100,383769890,11090,11090,11090,11090,0
|
|
20240328,162000,383769890,11090,11090,11090,11090,0
|
|
20240328,161900,383769890,11090,11090,11090,11090,0
|
|
20240328,161800,383769890,11090,11090,11090,11090,0
|
|
20240328,161700,383769890,11090,11090,11090,11090,0
|
|
20240328,161600,383769890,11090,11090,11090,11090,0
|
|
20240328,161500,383769890,11090,11090,11090,11090,3569
|
|
20240328,161400,383769890,11090,11090,11090,11090,0
|
|
20240328,161300,383769890,11090,11090,11090,11090,0
|
|
20240328,161200,383769890,11090,11090,11090,11090,0
|
|
20240328,161100,383769890,11090,11090,11090,11090,0
|
|
20240328,161000,383769890,11090,11090,11090,11090,0
|
|
20240328,160900,383769890,11090,11090,11090,11090,0
|
|
20240328,160800,383769890,11090,11090,11090,11090,0
|
|
20240328,160700,383769890,11090,11090,11090,11090,0
|
|
20240328,160600,383769890,11090,11090,11090,11090,0
|
|
20240328,160500,383769890,11090,11090,11090,11090,0
|
|
20240328,160400,383769890,11090,11090,11090,11090,0
|
|
20240328,160300,383769890,11090,11090,11090,11090,0
|
|
20240328,160200,383769890,11090,11090,11090,11090,0
|
|
20240328,160100,383769890,11090,11090,11090,11090,0
|
|
20240328,160000,383769890,11090,11090,11090,11090,0
|
|
20240328,155900,383769890,11090,11090,11090,11090,0
|
|
20240328,155800,383769890,11090,11090,11090,11090,0
|
|
20240328,155700,383769890,11090,11090,11090,11090,0
|
|
20240328,155600,383769890,11090,11090,11090,11090,0
|
|
20240328,155500,383769890,11090,11090,11090,11090,0
|
|
20240328,155400,383769890,11090,11090,11090,11090,0
|
|
20240328,155300,383769890,11090,11090,11090,11090,0
|
|
20240328,155200,383769890,11090,11090,11090,11090,0
|
|
20240328,155100,383769890,11090,11090,11090,11090,0
|
|
20240328,155000,383769890,11090,11090,11090,11090,0
|
|
20240328,154900,383769890,11090,11090,11090,11090,0
|
|
20240328,154800,383769890,11090,11090,11090,11090,0
|
|
20240328,154700,383769890,11090,11090,11090,11090,0
|
|
20240328,154600,383769890,11090,11090,11090,11090,0
|
|
20240328,154500,383769890,11090,11090,11090,11090,3569
|
|
20240328,154400,383769890,11090,11090,11090,11090,0
|
|
20240328,154300,383769890,11090,11090,11090,11090,0
|
|
20240328,154200,383769890,11090,11090,11090,11090,0
|
|
20240328,154100,383769890,11090,11090,11090,11090,0
|
|
20240328,154000,383769890,11090,11090,11090,11090,0
|
|
20240328,153900,383769890,11090,11090,11090,11090,0
|
|
20240328,153800,383769890,11090,11090,11090,11090,0
|
|
20240328,153700,383769890,11090,11090,11090,11090,0
|
|
20240328,153600,383769890,11090,11090,11090,11090,0
|
|
20240328,153500,383769890,11090,11090,11090,11090,0
|
|
20240328,153400,383769890,11090,11090,11090,11090,0
|
|
20240328,153300,383769890,11090,11090,11090,11090,0
|
|
20240328,153200,383769890,11090,11090,11090,11090,0
|
|
20240328,153100,383769890,11090,11090,11090,11090,0
|
|
20240328,153000,383769890,11090,11090,11090,11090,3569
|
|
20240328,152900,344189680,11090,11090,11090,11090,0
|
|
20240328,152800,344189680,11090,11090,11090,11090,0
|
|
20240328,152700,344189680,11090,11090,11090,11090,0
|
|
20240328,152600,344189680,11090,11090,11090,11090,0
|
|
20240328,152500,344189680,11090,11090,11090,11090,0
|
|
20240328,152400,344189680,11090,11090,11090,11090,0
|
|
20240328,152300,344189680,11090,11090,11090,11090,0
|
|
20240328,152200,344189680,11090,11090,11090,11090,0
|
|
20240328,152100,344189680,11090,11090,11090,11090,0
|
|
20240328,152000,344189680,11090,11090,11090,11090,0
|
|
20240328,151900,344189680,11090,11090,11090,11050,210
|
|
20240328,151800,341862080,11050,11080,11090,11050,649
|
|
20240328,151700,334669170,11060,11070,11080,11060,474
|
|
20240328,151600,329420950,11080,11070,11090,11070,271
|
|
20240328,151500,326419950,11070,11070,11090,11070,617
|
|
20240328,151400,319583950,11080,11070,11080,11070,213
|
|
20240328,151300,317224580,11070,11050,11070,11050,510
|
|
20240328,151200,311582710,11040,11040,11040,11040,167
|
|
20240328,151100,309739030,11040,11040,11040,11040,0
|
|
20240328,151000,309739030,11040,11040,11040,11040,800
|
|
20240328,150900,300907030,11040,11040,11040,11020,147
|
|
20240328,150800,299284630,11030,11030,11030,11030,55
|
|
20240328,150700,298677980,11040,11040,11040,11030,189
|
|
20240328,150600,296591470,11040,11020,11040,11020,323
|
|
20240328,150500,293029960,11020,11030,11030,11010,64
|
|
20240328,150400,292325290,11010,11010,11010,11010,167
|
|
20240328,150300,290486620,11010,10980,11010,10980,334
|
|
20240328,150200,286812320,10980,10980,10980,10980,0
|
|
20240328,150100,286812320,10980,10940,10980,10940,11
|
|
20240328,150000,286691940,10950,10980,10980,10950,374
|
|
20240328,145900,282595650,10980,10980,10980,10980,90
|
|
20240328,145800,281607450,10980,10980,10980,10980,114
|
|
20240328,145700,280355730,10980,10980,10980,10980,0
|
|
20240328,145600,280355730,10980,10980,10980,10980,1
|
|
20240328,145500,280344750,10970,10970,10970,10970,31
|
|
20240328,145400,280004680,10980,10980,10980,10980,0
|
|
20240328,145300,280004680,10980,10980,10980,10980,30
|
|
20240328,145200,279675280,10980,10980,10980,10980,0
|
|
20240328,145100,279675280,10980,10980,10980,10980,0
|
|
20240328,145000,279675280,10980,10980,10980,10980,1
|
|
20240328,144900,279664300,10980,10980,10980,10980,20
|
|
20240328,144800,279444700,10980,10980,10980,10980,0
|
|
20240328,144700,279444700,10980,10980,10980,10980,0
|
|
20240328,144600,279444700,10980,10970,10980,10970,212
|
|
20240328,144500,277117430,10970,10970,10970,10970,1
|
|
20240328,144400,277106460,10950,10950,10950,10950,0
|
|
20240328,144300,277106460,10950,10950,10950,10950,0
|
|
20240328,144200,277106460,10950,10950,10950,10950,0
|
|
20240328,144100,277106460,10950,10960,10960,10950,233
|
|
20240328,144000,274553460,10980,10980,10980,10980,0
|
|
20240328,143900,274553460,10980,10980,10980,10980,0
|
|
20240328,143800,274553460,10980,10980,10980,10980,0
|
|
20240328,143700,274553460,10980,10980,10980,10980,0
|
|
20240328,143600,274553460,10980,10980,10980,10980,40
|
|
20240328,143500,274114260,10960,10960,10960,10960,137
|
|
20240328,143400,272612740,10980,10980,10980,10980,50
|
|
20240328,143300,272063740,10970,10970,10970,10970,0
|
|
20240328,143200,272063740,10970,10970,10970,10970,20
|
|
20240328,143100,271844340,10970,10970,10970,10970,0
|
|
20240328,143000,271844340,10970,10980,10980,10970,1553
|
|
20240328,142900,254792800,10980,10980,10980,10980,0
|
|
20240328,142800,254792800,10980,10980,10980,10980,30
|
|
20240328,142700,254463400,10980,10980,10980,10980,0
|
|
20240328,142600,254463400,10980,10960,10980,10960,95
|
|
20240328,142500,253421060,10950,10950,10950,10950,0
|
|
20240328,142400,253421060,10950,10950,10950,10950,0
|
|
20240328,142300,253421060,10950,10950,10950,10950,0
|
|
20240328,142200,253421060,10950,10950,10950,10950,30
|
|
20240328,142100,253092560,10950,10950,10950,10950,0
|
|
20240328,142000,253092560,10950,10950,10950,10950,0
|
|
20240328,141900,253092560,10950,10950,10950,10950,0
|
|
20240328,141800,253092560,10950,10950,10950,10950,0
|
|
20240328,141700,253092560,10950,10950,10950,10950,0
|
|
20240328,141600,253092560,10950,10950,10950,10950,20
|
|
20240328,141500,252873560,10950,10950,10950,10950,0
|
|
20240328,141400,252873560,10950,10950,10950,10950,0
|
|
20240328,141300,252873560,10950,10950,10950,10950,0
|
|
20240328,141200,252873560,10950,10940,10950,10940,55
|
|
20240328,141100,252271610,10950,10950,10950,10950,87
|
|
20240328,141000,251318960,10950,10960,10960,10950,600
|
|
20240328,140900,244748860,10980,10970,10980,10970,25
|
|
20240328,140800,244474450,10970,10970,10970,10970,32
|
|
20240328,140700,244123410,10980,10980,10980,10980,155
|
|
20240328,140600,242421510,10980,10960,10980,10950,5768
|
|
20240328,140500,179257790,10970,10970,10970,10970,10
|
|
20240328,140400,179148090,10970,10970,10970,10970,0
|
|
20240328,140300,179148090,10970,10970,10970,10970,0
|
|
20240328,140200,179148090,10970,10970,10970,10970,0
|
|
20240328,140100,179148090,10970,10970,10970,10970,0
|
|
20240328,140000,179148090,10970,10970,10970,10970,0
|
|
20240328,135900,179148090,10970,10970,10970,10970,0
|
|
20240328,135800,179148090,10970,10970,10970,10970,75
|
|
20240328,135700,178325340,10970,10970,10970,10970,82
|
|
20240328,135600,177425800,10970,10970,10970,10970,0
|
|
20240328,135500,177425800,10970,10970,10970,10970,2
|
|
20240328,135400,177403860,10990,10960,10990,10960,3260
|
|
20240328,135300,141666460,10970,10970,10970,10970,231
|
|
20240328,135200,139132390,10980,10980,10980,10980,0
|
|
20240328,135100,139132390,10980,10980,10980,10980,131
|
|
20240328,135000,137694010,10980,10980,10980,10980,0
|
|
20240328,134900,137694010,10980,10980,10980,10980,100
|
|
20240328,134800,136596010,11010,11010,11010,11010,0
|
|
20240328,134700,136596010,11010,10960,11010,10960,282
|
|
20240328,134600,133501210,10970,10970,10970,10970,924
|
|
20240328,134500,123364930,10980,10980,10980,10980,155
|
|
20240328,134400,121663030,10990,10990,10990,10990,0
|
|
20240328,134300,121663030,10990,10990,10990,10990,25
|
|
20240328,134200,121388280,11000,11000,11000,11000,65
|
|
20240328,134100,120673280,11010,11010,11010,11010,0
|
|
20240328,134000,120673280,11010,11000,11010,11000,51
|
|
20240328,133900,120111920,11010,11010,11010,11010,0
|
|
20240328,133800,120111920,11010,11010,11010,11010,69
|
|
20240328,133700,119352230,11030,11020,11030,11020,51
|
|
20240328,133600,118789940,11020,11020,11020,11020,0
|
|
20240328,133500,118789940,11020,11020,11020,11020,0
|
|
20240328,133400,118789940,11020,11000,11020,11000,286
|
|
20240328,133300,115641360,11000,11000,11000,11000,0
|
|
20240328,133200,115641360,11000,11000,11000,11000,0
|
|
20240328,133100,115641360,11000,10980,11000,10970,628
|
|
20240328,133000,108747770,10990,10990,10990,10990,0
|
|
20240328,132900,108747770,10990,10990,10990,10990,0
|
|
20240328,132800,108747770,10990,10990,10990,10990,6
|
|
20240328,132700,108681830,10990,10990,10990,10990,0
|
|
20240328,132600,108681830,10990,10990,10990,10990,0
|
|
20240328,132500,108681830,10990,10990,10990,10990,0
|
|
20240328,132400,108681830,10990,10990,10990,10990,0
|
|
20240328,132300,108681830,10990,10990,10990,10990,68
|
|
20240328,132200,107934510,11010,11010,11010,11010,0
|
|
20240328,132100,107934510,11010,11010,11010,11010,0
|
|
20240328,132000,107934510,11010,11010,11010,11010,0
|
|
20240328,131900,107934510,11010,11010,11010,11010,0
|
|
20240328,131800,107934510,11010,11010,11010,11010,0
|
|
20240328,131700,107934510,11010,10990,11010,10990,137
|
|
20240328,131600,106428460,11010,10990,11010,10990,147
|
|
20240328,131500,104812450,11010,11010,11010,11010,0
|
|
20240328,131400,104812450,11010,11010,11010,11010,0
|
|
20240328,131300,104812450,11010,11010,11010,11010,0
|
|
20240328,131200,104812450,11010,11000,11010,11000,17
|
|
20240328,131100,104625380,11020,11020,11020,11020,0
|
|
20240328,131000,104625380,11020,11020,11020,11020,0
|
|
20240328,130900,104625380,11020,11020,11020,11020,0
|
|
20240328,130800,104625380,11020,11020,11020,11020,0
|
|
20240328,130700,104625380,11020,11000,11020,11000,106
|
|
20240328,130600,103458370,11000,11000,11000,11000,47
|
|
20240328,130500,102941370,11010,11010,11010,11010,0
|
|
20240328,130400,102941370,11010,11010,11010,11010,39
|
|
20240328,130300,102511980,11010,11010,11010,11010,0
|
|
20240328,130200,102511980,11010,11010,11010,11010,17
|
|
20240328,130100,102324810,11000,11000,11000,11000,0
|
|
20240328,130000,102324810,11000,11000,11000,11000,7
|
|
20240328,125900,102247810,11020,11020,11020,11020,0
|
|
20240328,125800,102247810,11020,11020,11020,11020,0
|
|
20240328,125700,102247810,11020,11020,11020,11020,1
|
|
20240328,125600,102236790,11020,11020,11020,11020,0
|
|
20240328,125500,102236790,11020,11000,11020,11000,182
|
|
20240328,125400,100234250,11020,11020,11020,11020,0
|
|
20240328,125300,100234250,11020,11020,11020,11000,23
|
|
20240328,125200,99981140,11020,11020,11020,11020,0
|
|
20240328,125100,99981140,11020,11020,11020,11020,0
|
|
20240328,125000,99981140,11020,11020,11020,11020,0
|
|
20240328,124900,99981140,11020,11020,11020,11020,4
|
|
20240328,124800,99937060,11020,11020,11020,11020,0
|
|
20240328,124700,99937060,11020,11020,11020,11020,0
|
|
20240328,124600,99937060,11020,11020,11020,11020,0
|
|
20240328,124500,99937060,11020,11020,11020,11020,0
|
|
20240328,124400,99937060,11020,11020,11020,11020,0
|
|
20240328,124300,99937060,11020,11020,11020,11020,0
|
|
20240328,124200,99937060,11020,11020,11020,11020,0
|
|
20240328,124100,99937060,11020,11020,11020,11020,0
|
|
20240328,124000,99937060,11020,11020,11020,11020,0
|
|
20240328,123900,99937060,11020,11020,11020,11020,0
|
|
20240328,123800,99937060,11020,11020,11020,11020,0
|
|
20240328,123700,99937060,11020,11020,11020,11020,0
|
|
20240328,123600,99937060,11020,11020,11020,11020,0
|
|
20240328,123500,99937060,11020,11020,11020,11020,0
|
|
20240328,123400,99937060,11020,11020,11020,11020,0
|
|
20240328,123300,99937060,11020,11020,11020,11020,0
|
|
20240328,123200,99937060,11020,11020,11020,11020,0
|
|
20240328,123100,99937060,11020,11020,11020,11020,0
|
|
20240328,123000,99937060,11020,11020,11020,11020,0
|
|
20240328,122900,99937060,11020,11020,11020,11020,0
|
|
20240328,122800,99937060,11020,11020,11020,11020,2
|
|
20240328,122700,99915020,11020,11020,11020,11020,0
|
|
20240328,122600,99915020,11020,11020,11020,11020,0
|
|
20240328,122500,99915020,11020,11020,11020,11020,1
|
|
20240328,122400,99904000,10990,10990,10990,10990,0
|
|
20240328,122300,99904000,10990,10990,10990,10990,0
|
|
20240328,122200,99904000,10990,10990,10990,10990,0
|
|
20240328,122100,99904000,10990,10990,10990,10990,0
|
|
20240328,122000,99904000,10990,11000,11000,10990,30
|
|
20240328,121900,99574080,11040,11040,11040,11040,0
|
|
20240328,121800,99574080,11040,11040,11040,11040,0
|
|
20240328,121700,99574080,11040,11040,11040,11040,0
|
|
20240328,121600,99574080,11040,11040,11040,11040,0
|
|
20240328,121500,99574080,11040,11040,11040,11040,0
|
|
20240328,121400,99574080,11040,11040,11040,11040,0
|
|
20240328,121300,99574080,11040,11040,11040,11040,0
|
|
20240328,121200,99574080,11040,11040,11040,11040,0
|
|
20240328,121100,99574080,11040,11030,11040,11030,83
|
|
20240328,121000,98658460,11030,11030,11030,11030,0
|
|
20240328,120900,98658460,11030,11030,11030,11030,0
|
|
20240328,120800,98658460,11030,11020,11030,11020,103
|
|
20240328,120700,97523310,11010,11010,11010,11010,0
|
|
20240328,120600,97523310,11010,11010,11010,11010,0
|
|
20240328,120500,97523310,11010,11010,11010,11010,0
|
|
20240328,120400,97523310,11010,11010,11010,11010,23
|
|
20240328,120300,97270080,11020,11020,11020,11020,3
|
|
20240328,120200,97237020,11020,11020,11020,11020,0
|
|
20240328,120100,97237020,11020,11020,11020,11020,0
|
|
20240328,120000,97237020,11020,11020,11020,11020,0
|
|
20240328,115900,97237020,11020,11020,11020,11020,0
|
|
20240328,115800,97237020,11020,11020,11020,11020,0
|
|
20240328,115700,97237020,11020,11020,11020,11020,4
|
|
20240328,115600,97192940,11020,11020,11020,11020,0
|
|
20240328,115500,97192940,11020,11020,11020,11020,0
|
|
20240328,115400,97192940,11020,11020,11020,11020,0
|
|
20240328,115300,97192940,11020,11020,11020,11020,0
|
|
20240328,115200,97192940,11020,11020,11020,11020,0
|
|
20240328,115100,97192940,11020,11020,11020,11020,0
|
|
20240328,115000,97192940,11020,11020,11020,11020,0
|
|
20240328,114900,97192940,11020,11020,11020,11020,0
|
|
20240328,114800,97192940,11020,11020,11020,11020,0
|
|
20240328,114700,97192940,11020,11020,11020,11020,0
|
|
20240328,114600,97192940,11020,11020,11020,11020,1
|
|
20240328,114500,97181920,11020,11020,11020,11020,0
|
|
20240328,114400,97181920,11020,11020,11020,11020,0
|
|
20240328,114300,97181920,11020,11020,11020,11020,0
|
|
20240328,114200,97181920,11020,11020,11020,11020,0
|
|
20240328,114100,97181920,11020,11020,11020,11020,0
|
|
20240328,114000,97181920,11020,11020,11020,11020,0
|
|
20240328,113900,97181920,11020,11020,11020,11020,0
|
|
20240328,113800,97181920,11020,11020,11020,11020,0
|
|
20240328,113700,97181920,11020,11020,11020,11020,0
|
|
20240328,113600,97181920,11020,11020,11020,11020,13
|
|
20240328,113500,97038660,11020,11020,11020,11020,0
|
|
20240328,113400,97038660,11020,11020,11020,11020,117
|
|
20240328,113300,95749320,11020,11020,11020,11020,0
|
|
20240328,113200,95749320,11020,11020,11020,11020,0
|
|
20240328,113100,95749320,11020,11020,11020,11020,0
|
|
20240328,113000,95749320,11020,11020,11020,11020,0
|
|
20240328,112900,95749320,11020,11020,11020,11020,0
|
|
20240328,112800,95749320,11020,10970,11020,10970,61
|
|
20240328,112700,95079600,11010,11000,11010,10970,395
|
|
20240328,112600,90739300,11030,11030,11030,11030,0
|
|
20240328,112500,90739300,11030,11030,11030,11030,0
|
|
20240328,112400,90739300,11030,11030,11030,11030,0
|
|
20240328,112300,90739300,11030,11030,11030,11030,0
|
|
20240328,112200,90739300,11030,11030,11030,11030,0
|
|
20240328,112100,90739300,11030,11030,11030,11030,0
|
|
20240328,112000,90739300,11030,11030,11030,11030,0
|
|
20240328,111900,90739300,11030,11030,11030,11030,0
|
|
20240328,111800,90739300,11030,11030,11030,11030,0
|
|
20240328,111700,90739300,11030,11030,11030,11030,0
|
|
20240328,111600,90739300,11030,11030,11030,11030,0
|
|
20240328,111500,90739300,11030,11000,11030,11000,22
|
|
20240328,111400,90497240,11000,11000,11000,11000,0
|
|
20240328,111300,90497240,11000,11000,11000,11000,0
|
|
20240328,111200,90497240,11000,11000,11000,11000,0
|
|
20240328,111100,90497240,11000,11030,11030,11000,18
|
|
20240328,111000,90298760,11020,11020,11020,11020,81
|
|
20240328,110900,89406140,11020,11010,11020,11010,603
|
|
20240328,110800,82766910,11010,11010,11010,11010,0
|
|
20240328,110700,82766910,11010,11010,11010,11010,0
|
|
20240328,110600,82766910,11010,11010,11010,11010,0
|
|
20240328,110500,82766910,11010,10990,11010,10990,259
|
|
20240328,110400,79918120,10990,10990,10990,10990,25
|
|
20240328,110300,79643370,11000,10990,11000,10990,118
|
|
20240328,110200,78346370,11010,11010,11010,11010,0
|
|
20240328,110100,78346370,11010,11010,11010,11010,0
|
|
20240328,110000,78346370,11010,11010,11010,10980,226
|
|
20240328,105900,75863800,11010,11010,11010,11010,2
|
|
20240328,105800,75841780,10990,10990,10990,10990,70
|
|
20240328,105700,75072480,10990,10990,10990,10990,2
|
|
20240328,105600,75050500,10990,10990,10990,10990,0
|
|
20240328,105500,75050500,10990,10990,10990,10990,0
|
|
20240328,105400,75050500,10990,10990,10990,10990,42
|
|
20240328,105300,74588920,10990,11000,11000,10990,2
|
|
20240328,105200,74566930,11030,11030,11030,11030,0
|
|
20240328,105100,74566930,11030,11030,11030,11030,6
|
|
20240328,105000,74500750,11030,11030,11030,11030,0
|
|
20240328,104900,74500750,11030,10990,11030,10990,134
|
|
20240328,104800,73027730,11030,11030,11030,11030,0
|
|
20240328,104700,73027730,11030,11030,11030,11030,0
|
|
20240328,104600,73027730,11030,11030,11030,11030,0
|
|
20240328,104500,73027730,11030,11030,11030,11030,0
|
|
20240328,104400,73027730,11030,11030,11030,11030,2
|
|
20240328,104300,73005670,11030,11030,11030,11030,0
|
|
20240328,104200,73005670,11030,11030,11030,11030,1
|
|
20240328,104100,72994640,11030,10990,11030,10990,162
|
|
20240328,104000,71209320,11020,11020,11020,11020,0
|
|
20240328,103900,71209320,11020,11020,11020,11020,21
|
|
20240328,103800,70977900,11020,11010,11020,10980,174
|
|
20240328,103700,69065520,11020,11010,11020,11010,59
|
|
20240328,103600,68415840,11010,11010,11010,11010,0
|
|
20240328,103500,68415840,11010,11010,11010,11010,1
|
|
20240328,103400,68404830,11050,11050,11050,11050,0
|
|
20240328,103300,68404830,11050,11050,11050,11050,0
|
|
20240328,103200,68404830,11050,11050,11050,11050,0
|
|
20240328,103100,68404830,11050,11050,11050,11050,0
|
|
20240328,103000,68404830,11050,11050,11050,11050,0
|
|
20240328,102900,68404830,11050,11050,11050,11050,0
|
|
20240328,102800,68404830,11050,11040,11050,10990,1339
|
|
20240328,102700,53658990,11060,11060,11060,11060,0
|
|
20240328,102600,53658990,11060,11060,11060,11060,0
|
|
20240328,102500,53658990,11060,11060,11060,11060,2
|
|
20240328,102400,53636870,11070,11070,11070,11070,5
|
|
20240328,102300,53581520,11080,11080,11080,11080,0
|
|
20240328,102200,53581520,11080,11080,11080,11080,0
|
|
20240328,102100,53581520,11080,11080,11080,11080,0
|
|
20240328,102000,53581520,11080,11040,11080,11040,413
|
|
20240328,101900,49021360,11080,11060,11080,11050,204
|
|
20240328,101800,46766310,11070,11070,11070,11070,0
|
|
20240328,101700,46766310,11070,11070,11070,11070,0
|
|
20240328,101600,46766310,11070,11070,11070,11070,18
|
|
20240328,101500,46567050,11060,11060,11060,11060,0
|
|
20240328,101400,46567050,11060,11060,11060,11060,1
|
|
20240328,101300,46555990,11050,11060,11060,11050,200
|
|
20240328,101200,44344900,11070,11070,11070,11070,0
|
|
20240328,101100,44344900,11070,11070,11070,11070,0
|
|
20240328,101000,44344900,11070,11070,11070,11070,0
|
|
20240328,100900,44344900,11070,11070,11070,11070,0
|
|
20240328,100800,44344900,11070,11070,11070,11070,34
|
|
20240328,100700,43968520,11080,11080,11080,11080,0
|
|
20240328,100600,43968520,11080,11090,11090,11080,17
|
|
20240328,100500,43780080,11100,11100,11100,11100,0
|
|
20240328,100400,43780080,11100,11100,11100,11100,0
|
|
20240328,100300,43780080,11100,11100,11100,11100,0
|
|
20240328,100200,43780080,11100,11100,11100,11100,1
|
|
20240328,100100,43768980,11070,11080,11080,11070,46
|
|
20240328,100000,43259440,11100,11100,11100,11100,0
|
|
20240328,095900,43259440,11100,11090,11100,11080,128
|
|
20240328,095800,41839940,11120,11120,11120,11120,0
|
|
20240328,095700,41839940,11120,11120,11120,11120,0
|
|
20240328,095600,41839940,11120,11120,11120,11120,0
|
|
20240328,095500,41839940,11120,11120,11120,11120,0
|
|
20240328,095400,41839940,11120,11120,11120,11120,0
|
|
20240328,095300,41839940,11120,11120,11120,11120,5
|
|
20240328,095200,41784340,11080,11080,11080,11080,99
|
|
20240328,095100,40687420,11090,11090,11090,11090,2
|
|
20240328,095000,40665240,11100,11100,11100,11100,1
|
|
20240328,094900,40654140,11100,11100,11100,11100,21
|
|
20240328,094800,40421040,11120,11120,11120,11120,0
|
|
20240328,094700,40421040,11120,11110,11120,11110,127
|
|
20240328,094600,39009970,11120,11120,11120,11120,5
|
|
20240328,094500,38954370,11120,11120,11120,11120,0
|
|
20240328,094400,38954370,11120,11120,11120,11120,0
|
|
20240328,094300,38954370,11120,11120,11120,11120,0
|
|
20240328,094200,38954370,11120,11120,11120,11120,0
|
|
20240328,094100,38954370,11120,11120,11120,11120,0
|
|
20240328,094000,38954370,11120,11120,11120,11120,0
|
|
20240328,093900,38954370,11120,11120,11120,11120,50
|
|
20240328,093800,38398370,11140,11120,11140,11120,63
|
|
20240328,093700,37697570,11120,11140,11140,11120,10
|
|
20240328,093600,37586190,11140,11140,11140,11140,0
|
|
20240328,093500,37586190,11140,11120,11140,11120,266
|
|
20240328,093400,34628030,11140,11140,11140,11140,0
|
|
20240328,093300,34628030,11140,11140,11140,11140,0
|
|
20240328,093200,34628030,11140,11120,11140,11110,513
|
|
20240328,093100,28926640,11140,11140,11140,11140,0
|
|
20240328,093000,28926640,11140,11140,11140,11140,0
|
|
20240328,092900,28926640,11140,11140,11140,11140,11
|
|
20240328,092800,28804100,11140,11120,11140,11120,118
|
|
20240328,092700,27491580,11140,11140,11140,11140,2
|
|
20240328,092600,27469300,11140,11130,11140,11120,313
|
|
20240328,092500,23987450,11130,11130,11130,11130,0
|
|
20240328,092400,23987450,11130,11130,11130,11130,0
|
|
20240328,092300,23987450,11130,11130,11130,11130,20
|
|
20240328,092200,23764850,11150,11150,11150,11150,2
|
|
20240328,092100,23742550,11150,11150,11150,11150,0
|
|
20240328,092000,23742550,11150,11150,11150,11150,0
|
|
20240328,091900,23742550,11150,11150,11150,11150,0
|
|
20240328,091800,23742550,11150,11150,11150,11150,12
|
|
20240328,091700,23608750,11150,11150,11150,11150,10
|
|
20240328,091600,23497250,11150,11140,11150,11140,36
|
|
20240328,091500,23096000,11140,11140,11140,11140,0
|
|
20240328,091400,23096000,11140,11120,11140,11120,12
|
|
20240328,091300,22962340,11130,11150,11150,11130,216
|
|
20240328,091200,20558040,11140,11150,11150,11140,16
|
|
20240328,091100,20379690,11140,11120,11150,11120,216
|
|
20240328,091000,17972780,11100,11100,11100,11100,7
|
|
20240328,090900,17895080,11100,11100,11100,11100,0
|
|
20240328,090800,17895080,11100,11100,11100,11100,1
|
|
20240328,090700,17883980,11090,11090,11090,11090,579
|
|
20240328,090600,11462870,11090,11080,11090,11080,37
|
|
20240328,090500,11052700,11090,11090,11090,11090,0
|
|
20240328,090400,11052700,11090,11090,11090,11090,19
|
|
20240328,090300,10841990,11050,11050,11050,11050,0
|
|
20240328,090200,10841990,11050,11070,11070,11050,122
|
|
20240328,090100,9493240,11110,11090,11110,11070,765
|
|
20240328,090000,1009430,11090,11110,11110,11090,91
|