632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,192900,55283310,9020,9020,9020,9020,117
|
|
20240325,192800,55283310,9020,9020,9020,9020,0
|
|
20240325,192700,55283310,9020,9020,9020,9020,0
|
|
20240325,192600,55283310,9020,9020,9020,9020,0
|
|
20240325,192500,55283310,9020,9020,9020,9020,0
|
|
20240325,192400,55283310,9020,9020,9020,9020,0
|
|
20240325,192300,55283310,9020,9020,9020,9020,0
|
|
20240325,192200,55283310,9020,9020,9020,9020,0
|
|
20240325,192100,55283310,9020,9020,9020,9020,0
|
|
20240325,192000,55283310,9020,9020,9020,9020,0
|
|
20240325,191900,55283310,9020,9020,9020,9020,0
|
|
20240325,191800,55283310,9020,9020,9020,9020,0
|
|
20240325,191700,55283310,9020,9020,9020,9020,0
|
|
20240325,191600,55283310,9020,9020,9020,9020,0
|
|
20240325,191500,55283310,9020,9020,9020,9020,0
|
|
20240325,191400,55283310,9020,9020,9020,9020,0
|
|
20240325,191300,55283310,9020,9020,9020,9020,0
|
|
20240325,191200,55283310,9020,9020,9020,9020,0
|
|
20240325,191100,55283310,9020,9020,9020,9020,0
|
|
20240325,191000,55283310,9020,9020,9020,9020,0
|
|
20240325,190900,55283310,9020,9020,9020,9020,0
|
|
20240325,190800,55283310,9020,9020,9020,9020,0
|
|
20240325,190700,55283310,9020,9020,9020,9020,0
|
|
20240325,190600,55283310,9020,9020,9020,9020,0
|
|
20240325,190500,55283310,9020,9020,9020,9020,0
|
|
20240325,190400,55283310,9020,9020,9020,9020,0
|
|
20240325,190300,55283310,9020,9020,9020,9020,0
|
|
20240325,190200,55283310,9020,9020,9020,9020,0
|
|
20240325,190100,55283310,9020,9020,9020,9020,0
|
|
20240325,190000,55283310,9020,9020,9020,9020,0
|
|
20240325,185900,55283310,9020,9020,9020,9020,117
|
|
20240325,185800,55283310,9020,9020,9020,9020,0
|
|
20240325,185700,55283310,9020,9020,9020,9020,0
|
|
20240325,185600,55283310,9020,9020,9020,9020,0
|
|
20240325,185500,55283310,9020,9020,9020,9020,0
|
|
20240325,185400,55283310,9020,9020,9020,9020,0
|
|
20240325,185300,55283310,9020,9020,9020,9020,0
|
|
20240325,185200,55283310,9020,9020,9020,9020,0
|
|
20240325,185100,55283310,9020,9020,9020,9020,0
|
|
20240325,185000,55283310,9020,9020,9020,9020,0
|
|
20240325,184900,55283310,9020,9020,9020,9020,0
|
|
20240325,184800,55283310,9020,9020,9020,9020,0
|
|
20240325,184700,55283310,9020,9020,9020,9020,0
|
|
20240325,184600,55283310,9020,9020,9020,9020,0
|
|
20240325,184500,55283310,9020,9020,9020,9020,0
|
|
20240325,184400,55283310,9020,9020,9020,9020,0
|
|
20240325,184300,55283310,9020,9020,9020,9020,0
|
|
20240325,184200,55283310,9020,9020,9020,9020,0
|
|
20240325,184100,55283310,9020,9020,9020,9020,0
|
|
20240325,184000,55283310,9020,9020,9020,9020,0
|
|
20240325,183900,55283310,9020,9020,9020,9020,0
|
|
20240325,183800,55283310,9020,9020,9020,9020,0
|
|
20240325,183700,55283310,9020,9020,9020,9020,0
|
|
20240325,183600,55283310,9020,9020,9020,9020,0
|
|
20240325,183500,55283310,9020,9020,9020,9020,0
|
|
20240325,183400,55283310,9020,9020,9020,9020,0
|
|
20240325,183300,55283310,9020,9020,9020,9020,0
|
|
20240325,183200,55283310,9020,9020,9020,9020,0
|
|
20240325,183100,55283310,9020,9020,9020,9020,0
|
|
20240325,183000,55283310,9020,9020,9020,9020,0
|
|
20240325,182900,55283310,9020,9020,9020,9020,117
|
|
20240325,182800,55283310,9020,9020,9020,9020,0
|
|
20240325,182700,55283310,9020,9020,9020,9020,0
|
|
20240325,182600,55283310,9020,9020,9020,9020,0
|
|
20240325,182500,55283310,9020,9020,9020,9020,0
|
|
20240325,182400,55283310,9020,9020,9020,9020,0
|
|
20240325,182300,55283310,9020,9020,9020,9020,0
|
|
20240325,182200,55283310,9020,9020,9020,9020,0
|
|
20240325,182100,55283310,9020,9020,9020,9020,0
|
|
20240325,182000,55283310,9020,9020,9020,9020,0
|
|
20240325,181900,55283310,9020,9020,9020,9020,0
|
|
20240325,181800,55283310,9020,9020,9020,9020,0
|
|
20240325,181700,55283310,9020,9020,9020,9020,0
|
|
20240325,181600,55283310,9020,9020,9020,9020,0
|
|
20240325,181500,55283310,9020,9020,9020,9020,0
|
|
20240325,181400,55283310,9020,9020,9020,9020,0
|
|
20240325,181300,55283310,9020,9020,9020,9020,0
|
|
20240325,181200,55283310,9020,9020,9020,9020,0
|
|
20240325,181100,55283310,9020,9020,9020,9020,0
|
|
20240325,181000,55283310,9020,9020,9020,9020,0
|
|
20240325,180900,55283310,9020,9020,9020,9020,0
|
|
20240325,180800,55283310,9020,9020,9020,9020,0
|
|
20240325,180700,55283310,9020,9020,9020,9020,0
|
|
20240325,180600,55283310,9020,9020,9020,9020,0
|
|
20240325,180500,55283310,9020,9020,9020,9020,0
|
|
20240325,180400,55283310,9020,9020,9020,9020,0
|
|
20240325,180300,55283310,9020,9020,9020,9020,0
|
|
20240325,180200,55283310,9020,9020,9020,9020,0
|
|
20240325,180100,55283310,9020,9020,9020,9020,0
|
|
20240325,180000,55283310,9020,9020,9020,9020,0
|
|
20240325,175900,55283310,9020,9020,9020,9020,117
|
|
20240325,175800,55283310,9020,9020,9020,9020,0
|
|
20240325,175700,55283310,9020,9020,9020,9020,0
|
|
20240325,175600,55283310,9020,9020,9020,9020,0
|
|
20240325,175500,55283310,9020,9020,9020,9020,0
|
|
20240325,175400,55283310,9020,9020,9020,9020,0
|
|
20240325,175300,55283310,9020,9020,9020,9020,0
|
|
20240325,175200,55283310,9020,9020,9020,9020,0
|
|
20240325,175100,55283310,9020,9020,9020,9020,0
|
|
20240325,175000,55283310,9020,9020,9020,9020,0
|
|
20240325,174900,55283310,9020,9020,9020,9020,0
|
|
20240325,174800,55283310,9020,9020,9020,9020,0
|
|
20240325,174700,55283310,9020,9020,9020,9020,0
|
|
20240325,174600,55283310,9020,9020,9020,9020,0
|
|
20240325,174500,55283310,9020,9020,9020,9020,0
|
|
20240325,174400,55283310,9020,9020,9020,9020,0
|
|
20240325,174300,55283310,9020,9020,9020,9020,0
|
|
20240325,174200,55283310,9020,9020,9020,9020,0
|
|
20240325,174100,55283310,9020,9020,9020,9020,0
|
|
20240325,174000,55283310,9020,9020,9020,9020,0
|
|
20240325,173900,55283310,9020,9020,9020,9020,0
|
|
20240325,173800,55283310,9020,9020,9020,9020,0
|
|
20240325,173700,55283310,9020,9020,9020,9020,0
|
|
20240325,173600,55283310,9020,9020,9020,9020,0
|
|
20240325,173500,55283310,9020,9020,9020,9020,0
|
|
20240325,173400,55283310,9020,9020,9020,9020,0
|
|
20240325,173300,55283310,9020,9020,9020,9020,0
|
|
20240325,173200,55283310,9020,9020,9020,9020,0
|
|
20240325,173100,55283310,9020,9020,9020,9020,0
|
|
20240325,173000,55283310,9020,9020,9020,9020,0
|
|
20240325,172900,55283310,9020,9020,9020,9020,117
|
|
20240325,172800,55283310,9020,9020,9020,9020,0
|
|
20240325,172700,55283310,9020,9020,9020,9020,0
|
|
20240325,172600,55283310,9020,9020,9020,9020,0
|
|
20240325,172500,55283310,9020,9020,9020,9020,0
|
|
20240325,172400,55283310,9020,9020,9020,9020,0
|
|
20240325,172300,55283310,9020,9020,9020,9020,0
|
|
20240325,172200,55283310,9020,9020,9020,9020,0
|
|
20240325,172100,55283310,9020,9020,9020,9020,0
|
|
20240325,172000,55283310,9020,9020,9020,9020,0
|
|
20240325,171900,55283310,9020,9020,9020,9020,0
|
|
20240325,171800,55283310,9020,9020,9020,9020,0
|
|
20240325,171700,55283310,9020,9020,9020,9020,0
|
|
20240325,171600,55283310,9020,9020,9020,9020,0
|
|
20240325,171500,55283310,9020,9020,9020,9020,0
|
|
20240325,171400,55283310,9020,9020,9020,9020,0
|
|
20240325,171300,55283310,9020,9020,9020,9020,0
|
|
20240325,171200,55283310,9020,9020,9020,9020,0
|
|
20240325,171100,55283310,9020,9020,9020,9020,0
|
|
20240325,171000,55283310,9020,9020,9020,9020,0
|
|
20240325,170900,55283310,9020,9020,9020,9020,0
|
|
20240325,170800,55283310,9020,9020,9020,9020,0
|
|
20240325,170700,55283310,9020,9020,9020,9020,0
|
|
20240325,170600,55283310,9020,9020,9020,9020,0
|
|
20240325,170500,55283310,9020,9020,9020,9020,0
|
|
20240325,170400,55283310,9020,9020,9020,9020,0
|
|
20240325,170300,55283310,9020,9020,9020,9020,0
|
|
20240325,170200,55283310,9020,9020,9020,9020,0
|
|
20240325,170100,55283310,9020,9020,9020,9020,0
|
|
20240325,170000,55283310,9020,9020,9020,9020,0
|
|
20240325,165900,55283310,9020,9020,9020,9020,117
|
|
20240325,165800,55283310,9020,9020,9020,9020,0
|
|
20240325,165700,55283310,9020,9020,9020,9020,0
|
|
20240325,165600,55283310,9020,9020,9020,9020,0
|
|
20240325,165500,55283310,9020,9020,9020,9020,0
|
|
20240325,165400,55283310,9020,9020,9020,9020,0
|
|
20240325,165300,55283310,9020,9020,9020,9020,0
|
|
20240325,165200,55283310,9020,9020,9020,9020,0
|
|
20240325,165100,55283310,9020,9020,9020,9020,0
|
|
20240325,165000,55283310,9020,9020,9020,9020,0
|
|
20240325,164900,55283310,9020,9020,9020,9020,0
|
|
20240325,164800,55283310,9020,9020,9020,9020,0
|
|
20240325,164700,55283310,9020,9020,9020,9020,0
|
|
20240325,164600,55283310,9020,9020,9020,9020,0
|
|
20240325,164500,55283310,9020,9020,9020,9020,0
|
|
20240325,164400,55283310,9020,9020,9020,9020,0
|
|
20240325,164300,55283310,9020,9020,9020,9020,0
|
|
20240325,164200,55283310,9020,9020,9020,9020,0
|
|
20240325,164100,55283310,9020,9020,9020,9020,0
|
|
20240325,164000,55283310,9020,9020,9020,9020,0
|
|
20240325,163900,55283310,9020,9020,9020,9020,0
|
|
20240325,163800,55283310,9020,9020,9020,9020,0
|
|
20240325,163700,55283310,9020,9020,9020,9020,0
|
|
20240325,163600,55283310,9020,9020,9020,9020,0
|
|
20240325,163500,55283310,9020,9020,9020,9020,0
|
|
20240325,163400,55283310,9020,9020,9020,9020,0
|
|
20240325,163300,55283310,9020,9020,9020,9020,0
|
|
20240325,163200,55283310,9020,9020,9020,9020,0
|
|
20240325,163100,55283310,9020,9020,9020,9020,0
|
|
20240325,163000,55283310,9020,9020,9020,9020,0
|
|
20240325,162900,55283310,9020,9020,9020,9020,117
|
|
20240325,162800,55283310,9020,9020,9020,9020,0
|
|
20240325,162700,55283310,9020,9020,9020,9020,0
|
|
20240325,162600,55283310,9020,9020,9020,9020,0
|
|
20240325,162500,55283310,9020,9020,9020,9020,0
|
|
20240325,162400,55283310,9020,9020,9020,9020,0
|
|
20240325,162300,55283310,9020,9020,9020,9020,0
|
|
20240325,162200,55283310,9020,9020,9020,9020,0
|
|
20240325,162100,55283310,9020,9020,9020,9020,0
|
|
20240325,162000,55283310,9020,9020,9020,9020,0
|
|
20240325,161900,55283310,9020,9020,9020,9020,0
|
|
20240325,161800,55283310,9020,9020,9020,9020,0
|
|
20240325,161700,55283310,9020,9020,9020,9020,0
|
|
20240325,161600,55283310,9020,9020,9020,9020,0
|
|
20240325,161500,55283310,9020,9020,9020,9020,0
|
|
20240325,161400,55283310,9020,9020,9020,9020,0
|
|
20240325,161300,55283310,9020,9020,9020,9020,0
|
|
20240325,161200,55283310,9020,9020,9020,9020,0
|
|
20240325,161100,55283310,9020,9020,9020,9020,0
|
|
20240325,161000,55283310,9020,9020,9020,9020,0
|
|
20240325,160900,55283310,9020,9020,9020,9020,0
|
|
20240325,160800,55283310,9020,9020,9020,9020,0
|
|
20240325,160700,55283310,9020,9020,9020,9020,0
|
|
20240325,160600,55283310,9020,9020,9020,9020,0
|
|
20240325,160500,55283310,9020,9020,9020,9020,0
|
|
20240325,160400,55283310,9020,9020,9020,9020,0
|
|
20240325,160300,55283310,9020,9020,9020,9020,0
|
|
20240325,160200,55283310,9020,9020,9020,9020,0
|
|
20240325,160100,55283310,9020,9020,9020,9020,0
|
|
20240325,160000,55283310,9020,9020,9020,9020,0
|
|
20240325,155900,55283310,9020,9020,9020,9020,117
|
|
20240325,155800,55283310,9020,9020,9020,9020,0
|
|
20240325,155700,55283310,9020,9020,9020,9020,0
|
|
20240325,155600,55283310,9020,9020,9020,9020,0
|
|
20240325,155500,55283310,9020,9020,9020,9020,0
|
|
20240325,155400,55283310,9020,9020,9020,9020,0
|
|
20240325,155300,55283310,9020,9020,9020,9020,0
|
|
20240325,155200,55283310,9020,9020,9020,9020,0
|
|
20240325,155100,55283310,9020,9020,9020,9020,0
|
|
20240325,155000,55283310,9020,9020,9020,9020,0
|
|
20240325,154900,55283310,9020,9020,9020,9020,0
|
|
20240325,154800,55283310,9020,9020,9020,9020,0
|
|
20240325,154700,55283310,9020,9020,9020,9020,0
|
|
20240325,154600,55283310,9020,9020,9020,9020,0
|
|
20240325,154500,55283310,9020,9020,9020,9020,0
|
|
20240325,154400,55283310,9020,9020,9020,9020,0
|
|
20240325,154300,55283310,9020,9020,9020,9020,0
|
|
20240325,154200,55283310,9020,9020,9020,9020,0
|
|
20240325,154100,55283310,9020,9020,9020,9020,0
|
|
20240325,154000,55283310,9020,9020,9020,9020,0
|
|
20240325,153900,55283310,9020,9020,9020,9020,0
|
|
20240325,153800,55283310,9020,9020,9020,9020,0
|
|
20240325,153700,55283310,9020,9020,9020,9020,0
|
|
20240325,153600,55283310,9020,9020,9020,9020,0
|
|
20240325,153500,55283310,9020,9020,9020,9020,0
|
|
20240325,153400,55283310,9020,9020,9020,9020,0
|
|
20240325,153300,55283310,9020,9020,9020,9020,0
|
|
20240325,153200,55283310,9020,9020,9020,9020,0
|
|
20240325,153100,55283310,9020,9020,9020,9020,0
|
|
20240325,153000,55283310,9020,9020,9020,9020,117
|
|
20240325,152900,54227970,8980,8980,8980,8980,0
|
|
20240325,152800,54227970,8980,8980,8980,8980,0
|
|
20240325,152700,54227970,8980,8980,8980,8980,0
|
|
20240325,152600,54227970,8980,8980,8980,8980,0
|
|
20240325,152500,54227970,8980,8980,8980,8980,0
|
|
20240325,152400,54227970,8980,8980,8980,8980,0
|
|
20240325,152300,54227970,8980,8980,8980,8980,0
|
|
20240325,152200,54227970,8980,8980,8980,8980,0
|
|
20240325,152100,54227970,8980,8980,8980,8980,0
|
|
20240325,152000,54227970,8980,8980,8980,8980,0
|
|
20240325,151900,54227970,8980,8980,8980,8980,0
|
|
20240325,151800,54227970,8980,8980,8980,8980,0
|
|
20240325,151700,54227970,8980,8980,8980,8980,0
|
|
20240325,151600,54227970,8980,8980,8980,8980,0
|
|
20240325,151500,54227970,8980,8980,8980,8980,0
|
|
20240325,151400,54227970,8980,8980,8980,8980,1
|
|
20240325,151300,54218990,8980,8980,8980,8980,0
|
|
20240325,151200,54218990,8980,8980,8980,8980,0
|
|
20240325,151100,54218990,8980,8980,8980,8980,0
|
|
20240325,151000,54218990,8980,8980,8980,8980,0
|
|
20240325,150900,54218990,8980,8980,8980,8980,0
|
|
20240325,150800,54218990,8980,8980,8980,8980,0
|
|
20240325,150700,54218990,8980,8980,8980,8980,0
|
|
20240325,150600,54218990,8980,8980,8980,8980,400
|
|
20240325,150500,50626990,8980,8980,8980,8980,0
|
|
20240325,150400,50626990,8980,8980,8980,8980,0
|
|
20240325,150300,50626990,8980,8980,8980,8980,0
|
|
20240325,150200,50626990,8980,8980,8980,8980,0
|
|
20240325,150100,50626990,8980,8980,8980,8980,0
|
|
20240325,150000,50626990,8980,8980,8980,8980,0
|
|
20240325,145900,50626990,8980,8980,8980,8980,0
|
|
20240325,145800,50626990,8980,8980,8980,8980,0
|
|
20240325,145700,50626990,8980,8980,8980,8980,0
|
|
20240325,145600,50626990,8980,8980,8980,8980,0
|
|
20240325,145500,50626990,8980,8980,8980,8980,0
|
|
20240325,145400,50626990,8980,8980,8980,8980,0
|
|
20240325,145300,50626990,8980,8980,8980,8980,0
|
|
20240325,145200,50626990,8980,8980,8980,8980,0
|
|
20240325,145100,50626990,8980,8980,8980,8980,0
|
|
20240325,145000,50626990,8980,8980,8980,8980,0
|
|
20240325,144900,50626990,8980,8980,8980,8980,0
|
|
20240325,144800,50626990,8980,8980,8980,8980,0
|
|
20240325,144700,50626990,8980,8980,8980,8980,0
|
|
20240325,144600,50626990,8980,8980,8980,8980,1
|
|
20240325,144500,50618010,8980,8980,8980,8980,0
|
|
20240325,144400,50618010,8980,8980,8980,8980,0
|
|
20240325,144300,50618010,8980,8980,8980,8980,0
|
|
20240325,144200,50618010,8980,8980,8980,8980,0
|
|
20240325,144100,50618010,8980,8980,8980,8980,0
|
|
20240325,144000,50618010,8980,8980,8980,8980,0
|
|
20240325,143900,50618010,8980,8980,8980,8980,0
|
|
20240325,143800,50618010,8980,8980,8980,8980,0
|
|
20240325,143700,50618010,8980,8980,8980,8980,10
|
|
20240325,143600,50528210,8980,8980,8980,8980,250
|
|
20240325,143500,48283210,8980,8980,8980,8980,200
|
|
20240325,143400,46487210,8980,8990,8990,8980,70
|
|
20240325,143300,45858060,9020,9020,9020,9020,0
|
|
20240325,143200,45858060,9020,9020,9020,9020,0
|
|
20240325,143100,45858060,9020,9020,9020,9020,0
|
|
20240325,143000,45858060,9020,9020,9020,9020,0
|
|
20240325,142900,45858060,9020,9020,9020,9020,10
|
|
20240325,142800,45767860,9020,9020,9020,9020,0
|
|
20240325,142700,45767860,9020,9020,9020,9020,0
|
|
20240325,142600,45767860,9020,9020,9020,9020,0
|
|
20240325,142500,45767860,9020,9020,9020,9020,0
|
|
20240325,142400,45767860,9020,9020,9020,9020,0
|
|
20240325,142300,45767860,9020,9020,9020,9020,0
|
|
20240325,142200,45767860,9020,9020,9020,9020,0
|
|
20240325,142100,45767860,9020,9020,9020,9020,0
|
|
20240325,142000,45767860,9020,9020,9020,9020,0
|
|
20240325,141900,45767860,9020,9020,9020,9020,133
|
|
20240325,141800,44568200,9020,9020,9020,9020,0
|
|
20240325,141700,44568200,9020,9020,9020,9020,0
|
|
20240325,141600,44568200,9020,9020,9020,9020,0
|
|
20240325,141500,44568200,9020,9020,9020,9020,0
|
|
20240325,141400,44568200,9020,9020,9020,9020,0
|
|
20240325,141300,44568200,9020,9020,9020,9020,0
|
|
20240325,141200,44568200,9020,9020,9020,9020,0
|
|
20240325,141100,44568200,9020,9020,9020,9020,0
|
|
20240325,141000,44568200,9020,9020,9020,9020,0
|
|
20240325,140900,44568200,9020,9020,9020,9020,0
|
|
20240325,140800,44568200,9020,9020,9020,9020,0
|
|
20240325,140700,44568200,9020,9020,9020,9020,0
|
|
20240325,140600,44568200,9020,9020,9020,9020,0
|
|
20240325,140500,44568200,9020,9020,9020,9020,0
|
|
20240325,140400,44568200,9020,9020,9020,9020,0
|
|
20240325,140300,44568200,9020,9020,9020,9020,0
|
|
20240325,140200,44568200,9020,9020,9020,9020,0
|
|
20240325,140100,44568200,9020,9020,9020,9020,0
|
|
20240325,140000,44568200,9020,9020,9020,9020,0
|
|
20240325,135900,44568200,9020,9020,9020,9020,0
|
|
20240325,135800,44568200,9020,9020,9020,9020,0
|
|
20240325,135700,44568200,9020,9020,9020,9020,0
|
|
20240325,135600,44568200,9020,9020,9020,9020,0
|
|
20240325,135500,44568200,9020,9020,9020,9020,0
|
|
20240325,135400,44568200,9020,9020,9020,9020,0
|
|
20240325,135300,44568200,9020,9020,9020,9020,14
|
|
20240325,135200,44441920,9000,9000,9000,9000,0
|
|
20240325,135100,44441920,9000,9000,9000,9000,0
|
|
20240325,135000,44441920,9000,9020,9020,9000,120
|
|
20240325,134900,43361900,9030,9030,9030,9030,0
|
|
20240325,134800,43361900,9030,9030,9030,9030,0
|
|
20240325,134700,43361900,9030,9030,9030,9030,0
|
|
20240325,134600,43361900,9030,9030,9030,9030,0
|
|
20240325,134500,43361900,9030,9030,9030,9030,0
|
|
20240325,134400,43361900,9030,9030,9030,9030,0
|
|
20240325,134300,43361900,9030,9030,9030,9030,0
|
|
20240325,134200,43361900,9030,9030,9030,9030,0
|
|
20240325,134100,43361900,9030,9030,9030,9030,0
|
|
20240325,134000,43361900,9030,9030,9030,9020,12
|
|
20240325,133900,43253550,9030,9030,9030,9030,0
|
|
20240325,133800,43253550,9030,9030,9030,9030,5
|
|
20240325,133700,43208400,9000,9000,9000,9000,0
|
|
20240325,133600,43208400,9000,9000,9000,9000,0
|
|
20240325,133500,43208400,9000,9000,9000,9000,0
|
|
20240325,133400,43208400,9000,9000,9000,9000,0
|
|
20240325,133300,43208400,9000,9000,9000,9000,0
|
|
20240325,133200,43208400,9000,9000,9000,9000,0
|
|
20240325,133100,43208400,9000,9000,9000,9000,0
|
|
20240325,133000,43208400,9000,9000,9000,9000,0
|
|
20240325,132900,43208400,9000,9000,9000,9000,0
|
|
20240325,132800,43208400,9000,9000,9000,9000,0
|
|
20240325,132700,43208400,9000,9000,9000,9000,0
|
|
20240325,132600,43208400,9000,9000,9000,9000,0
|
|
20240325,132500,43208400,9000,9000,9000,9000,0
|
|
20240325,132400,43208400,9000,9000,9000,9000,0
|
|
20240325,132300,43208400,9000,9000,9000,9000,110
|
|
20240325,132200,42218400,9030,9030,9030,9030,0
|
|
20240325,132100,42218400,9030,9030,9030,9030,1
|
|
20240325,132000,42209370,9020,9020,9020,9020,0
|
|
20240325,131900,42209370,9020,9020,9020,9020,0
|
|
20240325,131800,42209370,9020,9020,9020,9020,0
|
|
20240325,131700,42209370,9020,9020,9020,9020,0
|
|
20240325,131600,42209370,9020,9020,9020,9020,0
|
|
20240325,131500,42209370,9020,9020,9020,9020,0
|
|
20240325,131400,42209370,9020,9020,9020,9020,0
|
|
20240325,131300,42209370,9020,9020,9020,9020,0
|
|
20240325,131200,42209370,9020,9020,9020,9020,0
|
|
20240325,131100,42209370,9020,9020,9020,9020,0
|
|
20240325,131000,42209370,9020,9020,9020,9020,361
|
|
20240325,130900,38953150,9030,9030,9030,9030,0
|
|
20240325,130800,38953150,9030,9030,9030,9030,0
|
|
20240325,130700,38953150,9030,9030,9030,9030,0
|
|
20240325,130600,38953150,9030,9030,9030,9030,0
|
|
20240325,130500,38953150,9030,9020,9030,9020,389
|
|
20240325,130400,35444080,9000,9000,9000,9000,0
|
|
20240325,130300,35444080,9000,9000,9000,9000,0
|
|
20240325,130200,35444080,9000,9000,9000,9000,0
|
|
20240325,130100,35444080,9000,9010,9010,9000,333
|
|
20240325,130000,32445820,9020,9020,9020,9020,0
|
|
20240325,125900,32445820,9020,9020,9020,9020,0
|
|
20240325,125800,32445820,9020,9020,9020,9020,0
|
|
20240325,125700,32445820,9020,9020,9020,9020,0
|
|
20240325,125600,32445820,9020,9020,9020,9020,0
|
|
20240325,125500,32445820,9020,9020,9020,9020,0
|
|
20240325,125400,32445820,9020,9020,9020,9020,0
|
|
20240325,125300,32445820,9020,9020,9020,9020,0
|
|
20240325,125200,32445820,9020,9020,9020,9020,0
|
|
20240325,125100,32445820,9020,9020,9020,9020,0
|
|
20240325,125000,32445820,9020,9020,9020,9020,0
|
|
20240325,124900,32445820,9020,9020,9020,9020,1
|
|
20240325,124800,32436800,9010,9010,9010,9010,0
|
|
20240325,124700,32436800,9010,9020,9020,9010,2
|
|
20240325,124600,32418770,9020,9020,9020,9020,20
|
|
20240325,124500,32238370,9020,9020,9020,9020,0
|
|
20240325,124400,32238370,9020,9020,9020,9020,80
|
|
20240325,124300,31516770,9020,9020,9020,9020,0
|
|
20240325,124200,31516770,9020,9020,9020,9020,70
|
|
20240325,124100,30885370,9010,9010,9010,9010,0
|
|
20240325,124000,30885370,9010,9010,9010,9010,0
|
|
20240325,123900,30885370,9010,9010,9010,9010,0
|
|
20240325,123800,30885370,9010,9010,9010,9010,0
|
|
20240325,123700,30885370,9010,9010,9010,9010,0
|
|
20240325,123600,30885370,9010,9010,9010,9010,0
|
|
20240325,123500,30885370,9010,9010,9010,9010,0
|
|
20240325,123400,30885370,9010,9010,9010,9010,0
|
|
20240325,123300,30885370,9010,9010,9010,9010,0
|
|
20240325,123200,30885370,9010,9010,9010,9010,0
|
|
20240325,123100,30885370,9010,9010,9010,9010,0
|
|
20240325,123000,30885370,9010,9010,9010,9010,0
|
|
20240325,122900,30885370,9010,9010,9010,9010,0
|
|
20240325,122800,30885370,9010,9010,9010,9010,0
|
|
20240325,122700,30885370,9010,9010,9010,9010,1
|
|
20240325,122600,30876360,9010,9010,9010,9010,0
|
|
20240325,122500,30876360,9010,9010,9010,9010,0
|
|
20240325,122400,30876360,9010,9010,9010,9010,0
|
|
20240325,122300,30876360,9010,9010,9010,9010,0
|
|
20240325,122200,30876360,9010,9010,9010,9010,0
|
|
20240325,122100,30876360,9010,9010,9010,9010,48
|
|
20240325,122000,30443880,9020,9020,9020,9020,0
|
|
20240325,121900,30443880,9020,9020,9020,9020,0
|
|
20240325,121800,30443880,9020,9020,9020,9020,0
|
|
20240325,121700,30443880,9020,9020,9020,9020,0
|
|
20240325,121600,30443880,9020,9020,9020,9020,0
|
|
20240325,121500,30443880,9020,9020,9020,9020,0
|
|
20240325,121400,30443880,9020,9020,9020,9020,0
|
|
20240325,121300,30443880,9020,9020,9020,9020,0
|
|
20240325,121200,30443880,9020,9020,9020,9020,0
|
|
20240325,121100,30443880,9020,9020,9020,9020,0
|
|
20240325,121000,30443880,9020,9020,9020,9020,0
|
|
20240325,120900,30443880,9020,9020,9020,9020,0
|
|
20240325,120800,30443880,9020,9020,9020,9020,0
|
|
20240325,120700,30443880,9020,9020,9020,9020,0
|
|
20240325,120600,30443880,9020,9020,9020,9020,0
|
|
20240325,120500,30443880,9020,9020,9020,9020,111
|
|
20240325,120400,29442660,9020,9020,9020,9020,221
|
|
20240325,120300,27449240,9020,9020,9020,9020,0
|
|
20240325,120200,27449240,9020,9020,9020,9020,0
|
|
20240325,120100,27449240,9020,9020,9020,9020,0
|
|
20240325,120000,27449240,9020,9020,9020,9020,1
|
|
20240325,115900,27440220,9020,9020,9020,9020,0
|
|
20240325,115800,27440220,9020,9020,9020,9020,0
|
|
20240325,115700,27440220,9020,9020,9020,9020,0
|
|
20240325,115600,27440220,9020,9020,9020,9020,0
|
|
20240325,115500,27440220,9020,9020,9020,9020,7
|
|
20240325,115400,27377080,9020,9020,9020,9020,0
|
|
20240325,115300,27377080,9020,9020,9020,9020,0
|
|
20240325,115200,27377080,9020,9020,9020,9020,0
|
|
20240325,115100,27377080,9020,9020,9020,9020,0
|
|
20240325,115000,27377080,9020,9020,9020,9020,5
|
|
20240325,114900,27331980,9030,9030,9030,9030,89
|
|
20240325,114800,26528310,9010,9010,9010,9010,0
|
|
20240325,114700,26528310,9010,9010,9010,9010,0
|
|
20240325,114600,26528310,9010,9010,9010,9010,0
|
|
20240325,114500,26528310,9010,9010,9010,9010,0
|
|
20240325,114400,26528310,9010,9010,9010,9010,0
|
|
20240325,114300,26528310,9010,9010,9010,9010,280
|
|
20240325,114200,24005510,9010,9010,9010,9010,220
|
|
20240325,114100,22023310,9010,9010,9010,9010,0
|
|
20240325,114000,22023310,9010,9010,9010,9010,1
|
|
20240325,113900,22014300,9020,9020,9020,9020,0
|
|
20240325,113800,22014300,9020,9020,9020,9020,0
|
|
20240325,113700,22014300,9020,9020,9020,9020,0
|
|
20240325,113600,22014300,9020,9020,9020,9020,0
|
|
20240325,113500,22014300,9020,9020,9020,9020,0
|
|
20240325,113400,22014300,9020,9020,9020,9020,0
|
|
20240325,113300,22014300,9020,9020,9020,9020,0
|
|
20240325,113200,22014300,9020,9010,9020,9010,2
|
|
20240325,113100,21996270,9040,9040,9040,9040,0
|
|
20240325,113000,21996270,9040,9040,9040,9040,0
|
|
20240325,112900,21996270,9040,9040,9040,9040,0
|
|
20240325,112800,21996270,9040,9030,9040,9030,7
|
|
20240325,112700,21933000,9040,9040,9040,9040,0
|
|
20240325,112600,21933000,9040,9040,9040,9040,0
|
|
20240325,112500,21933000,9040,9040,9040,9040,0
|
|
20240325,112400,21933000,9040,9040,9040,9040,0
|
|
20240325,112300,21933000,9040,9040,9040,9040,0
|
|
20240325,112200,21933000,9040,9040,9040,9040,0
|
|
20240325,112100,21933000,9040,9040,9040,9040,3
|
|
20240325,112000,21905880,9000,9000,9000,9000,0
|
|
20240325,111900,21905880,9000,9000,9000,9000,0
|
|
20240325,111800,21905880,9000,9000,9000,9000,0
|
|
20240325,111700,21905880,9000,9000,9000,9000,0
|
|
20240325,111600,21905880,9000,9000,9000,9000,0
|
|
20240325,111500,21905880,9000,9000,9000,9000,0
|
|
20240325,111400,21905880,9000,9000,9000,9000,0
|
|
20240325,111300,21905880,9000,9000,9000,9000,0
|
|
20240325,111200,21905880,9000,9000,9000,9000,144
|
|
20240325,111100,20609880,8990,8990,8990,8990,0
|
|
20240325,111000,20609880,8990,8990,8990,8990,200
|
|
20240325,110900,18811880,8980,8980,8980,8980,0
|
|
20240325,110800,18811880,8980,8980,8980,8980,0
|
|
20240325,110700,18811880,8980,8980,8980,8980,0
|
|
20240325,110600,18811880,8980,8980,8980,8980,223
|
|
20240325,110500,16809340,8970,8970,8970,8970,0
|
|
20240325,110400,16809340,8970,8970,8970,8970,0
|
|
20240325,110300,16809340,8970,8970,8970,8970,0
|
|
20240325,110200,16809340,8970,8970,8970,8970,53
|
|
20240325,110100,16333930,8980,8990,8990,8980,277
|
|
20240325,110000,13845800,8990,8990,8990,8990,0
|
|
20240325,105900,13845800,8990,8990,8990,8990,0
|
|
20240325,105800,13845800,8990,8990,8990,8990,0
|
|
20240325,105700,13845800,8990,9000,9000,8990,77
|
|
20240325,105600,13153010,8990,8990,8990,8990,0
|
|
20240325,105500,13153010,8990,8990,8990,8990,0
|
|
20240325,105400,13153010,8990,8990,8990,8990,0
|
|
20240325,105300,13153010,8990,8990,8990,8990,0
|
|
20240325,105200,13153010,8990,8990,8990,8990,0
|
|
20240325,105100,13153010,8990,8990,8990,8990,0
|
|
20240325,105000,13153010,8990,8990,8990,8990,0
|
|
20240325,104900,13153010,8990,8990,8990,8990,0
|
|
20240325,104800,13153010,8990,9010,9010,8990,100
|
|
20240325,104700,12252040,9040,9040,9040,9040,0
|
|
20240325,104600,12252040,9040,9040,9040,9040,1
|
|
20240325,104500,12243000,9020,9020,9020,9020,0
|
|
20240325,104400,12243000,9020,9020,9020,9020,0
|
|
20240325,104300,12243000,9020,9020,9020,9020,0
|
|
20240325,104200,12243000,9020,9020,9020,9020,0
|
|
20240325,104100,12243000,9020,9020,9020,9020,0
|
|
20240325,104000,12243000,9020,9020,9020,9020,0
|
|
20240325,103900,12243000,9020,9020,9020,9020,0
|
|
20240325,103800,12243000,9020,9020,9020,9020,0
|
|
20240325,103700,12243000,9020,9020,9020,9020,0
|
|
20240325,103600,12243000,9020,9020,9020,9020,0
|
|
20240325,103500,12243000,9020,9020,9020,9020,0
|
|
20240325,103400,12243000,9020,9020,9020,9020,0
|
|
20240325,103300,12243000,9020,9020,9020,9020,0
|
|
20240325,103200,12243000,9020,9020,9020,9020,0
|
|
20240325,103100,12243000,9020,9020,9020,9020,0
|
|
20240325,103000,12243000,9020,9020,9020,9020,0
|
|
20240325,102900,12243000,9020,9020,9020,9020,1
|
|
20240325,102800,12233980,9040,9040,9040,9040,11
|
|
20240325,102700,12134540,9040,9040,9040,9040,0
|
|
20240325,102600,12134540,9040,9040,9040,9040,0
|
|
20240325,102500,12134540,9040,9040,9040,9040,0
|
|
20240325,102400,12134540,9040,9040,9040,9040,0
|
|
20240325,102300,12134540,9040,9040,9040,9040,192
|
|
20240325,102200,10398860,9050,9040,9050,9040,102
|
|
20240325,102100,9476770,9010,9010,9010,9010,0
|
|
20240325,102000,9476770,9010,9010,9010,9010,41
|
|
20240325,101900,9107360,9030,9030,9030,9030,0
|
|
20240325,101800,9107360,9030,9030,9030,9030,0
|
|
20240325,101700,9107360,9030,9030,9030,9030,0
|
|
20240325,101600,9107360,9030,9030,9030,9030,0
|
|
20240325,101500,9107360,9030,9030,9030,9030,74
|
|
20240325,101400,8439140,9030,9030,9030,9030,138
|
|
20240325,101300,7193000,9010,9010,9010,9010,0
|
|
20240325,101200,7193000,9010,9010,9010,9010,0
|
|
20240325,101100,7193000,9010,9010,9010,9010,0
|
|
20240325,101000,7193000,9010,9020,9020,9010,20
|
|
20240325,100900,7012610,9020,9020,9020,9020,41
|
|
20240325,100800,6642790,9020,9020,9020,9020,0
|
|
20240325,100700,6642790,9020,9020,9020,9020,0
|
|
20240325,100600,6642790,9020,9020,9020,9020,0
|
|
20240325,100500,6642790,9020,9020,9020,9020,0
|
|
20240325,100400,6642790,9020,9020,9020,9020,57
|
|
20240325,100300,6128650,9020,9020,9020,9020,0
|
|
20240325,100200,6128650,9020,9020,9020,9020,0
|
|
20240325,100100,6128650,9020,9020,9020,9020,2
|
|
20240325,100000,6110610,9000,9000,9000,9000,188
|
|
20240325,095900,4418610,9000,9000,9000,9000,0
|
|
20240325,095800,4418610,9000,9000,9000,9000,0
|
|
20240325,095700,4418610,9000,9000,9000,9000,0
|
|
20240325,095600,4418610,9000,9000,9000,9000,0
|
|
20240325,095500,4418610,9000,9000,9000,9000,0
|
|
20240325,095400,4418610,9000,9000,9000,9000,0
|
|
20240325,095300,4418610,9000,9000,9000,9000,0
|
|
20240325,095200,4418610,9000,9000,9000,9000,0
|
|
20240325,095100,4418610,9000,9000,9000,9000,0
|
|
20240325,095000,4418610,9000,9000,9000,9000,0
|
|
20240325,094900,4418610,9000,9000,9000,9000,0
|
|
20240325,094800,4418610,9000,9000,9000,9000,0
|
|
20240325,094700,4418610,9000,9000,9000,9000,0
|
|
20240325,094600,4418610,9000,9000,9000,9000,0
|
|
20240325,094500,4418610,9000,9000,9000,9000,0
|
|
20240325,094400,4418610,9000,9000,9000,9000,0
|
|
20240325,094300,4418610,9000,9000,9000,9000,0
|
|
20240325,094200,4418610,9000,9000,9000,9000,0
|
|
20240325,094100,4418610,9000,9000,9000,9000,1
|
|
20240325,094000,4409610,9000,9000,9000,9000,0
|
|
20240325,093900,4409610,9000,9000,9000,9000,0
|
|
20240325,093800,4409610,9000,9000,9000,9000,0
|
|
20240325,093700,4409610,9000,9000,9000,9000,0
|
|
20240325,093600,4409610,9000,9000,9000,9000,0
|
|
20240325,093500,4409610,9000,9000,9000,9000,0
|
|
20240325,093400,4409610,9000,9000,9000,9000,0
|
|
20240325,093300,4409610,9000,9000,9000,9000,0
|
|
20240325,093200,4409610,9000,9000,9000,9000,0
|
|
20240325,093100,4409610,9000,9000,9000,9000,1
|
|
20240325,093000,4400610,8970,8970,8970,8970,0
|
|
20240325,092900,4400610,8970,8970,8970,8970,0
|
|
20240325,092800,4400610,8970,8970,8970,8970,0
|
|
20240325,092700,4400610,8970,8970,8970,8970,0
|
|
20240325,092600,4400610,8970,8970,8970,8970,1
|
|
20240325,092500,4391640,8970,8970,8970,8970,115
|
|
20240325,092400,3360090,8970,8970,8970,8970,40
|
|
20240325,092300,3001290,8970,8970,8970,8970,0
|
|
20240325,092200,3001290,8970,8980,8980,8970,44
|
|
20240325,092100,2606340,8980,8980,8980,8980,3
|
|
20240325,092000,2579400,9000,9000,9000,9000,10
|
|
20240325,091900,2489400,9000,9000,9000,9000,1
|
|
20240325,091800,2480400,9010,9010,9010,9010,0
|
|
20240325,091700,2480400,9010,9010,9010,9010,0
|
|
20240325,091600,2480400,9010,9010,9010,9010,0
|
|
20240325,091500,2480400,9010,9010,9010,9010,0
|
|
20240325,091400,2480400,9010,9010,9010,9010,0
|
|
20240325,091300,2480400,9010,9010,9010,9010,0
|
|
20240325,091200,2480400,9010,9010,9010,9010,0
|
|
20240325,091100,2480400,9010,9010,9010,9010,3
|
|
20240325,091000,2453370,9010,9010,9010,9010,8
|
|
20240325,090900,2381290,9030,9030,9030,9030,0
|
|
20240325,090800,2381290,9030,9030,9030,9030,0
|
|
20240325,090700,2381290,9030,9030,9030,9030,0
|
|
20240325,090600,2381290,9030,9030,9030,9030,0
|
|
20240325,090500,2381290,9030,9030,9030,9030,0
|
|
20240325,090400,2381290,9030,9030,9030,9030,1
|
|
20240325,090300,2372260,9020,9020,9020,9020,0
|
|
20240325,090200,2372260,9020,9020,9020,9020,0
|
|
20240325,090100,2372260,9020,9020,9020,9020,164
|
|
20240325,090000,892980,9020,9020,9020,9020,99
|