677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,201400,116040640,9250,9250,9250,9250,85
|
|
20240326,201300,116040640,9250,9250,9250,9250,0
|
|
20240326,201200,116040640,9250,9250,9250,9250,0
|
|
20240326,201100,116040640,9250,9250,9250,9250,0
|
|
20240326,201000,116040640,9250,9250,9250,9250,0
|
|
20240326,200900,116040640,9250,9250,9250,9250,0
|
|
20240326,200800,116040640,9250,9250,9250,9250,0
|
|
20240326,200700,116040640,9250,9250,9250,9250,0
|
|
20240326,200600,116040640,9250,9250,9250,9250,0
|
|
20240326,200500,116040640,9250,9250,9250,9250,0
|
|
20240326,200400,116040640,9250,9250,9250,9250,0
|
|
20240326,200300,116040640,9250,9250,9250,9250,0
|
|
20240326,200200,116040640,9250,9250,9250,9250,0
|
|
20240326,200100,116040640,9250,9250,9250,9250,0
|
|
20240326,200000,116040640,9250,9250,9250,9250,0
|
|
20240326,195900,116040640,9250,9250,9250,9250,0
|
|
20240326,195800,116040640,9250,9250,9250,9250,0
|
|
20240326,195700,116040640,9250,9250,9250,9250,0
|
|
20240326,195600,116040640,9250,9250,9250,9250,0
|
|
20240326,195500,116040640,9250,9250,9250,9250,0
|
|
20240326,195400,116040640,9250,9250,9250,9250,0
|
|
20240326,195300,116040640,9250,9250,9250,9250,0
|
|
20240326,195200,116040640,9250,9250,9250,9250,0
|
|
20240326,195100,116040640,9250,9250,9250,9250,0
|
|
20240326,195000,116040640,9250,9250,9250,9250,0
|
|
20240326,194900,116040640,9250,9250,9250,9250,0
|
|
20240326,194800,116040640,9250,9250,9250,9250,0
|
|
20240326,194700,116040640,9250,9250,9250,9250,0
|
|
20240326,194600,116040640,9250,9250,9250,9250,0
|
|
20240326,194500,116040640,9250,9250,9250,9250,0
|
|
20240326,194400,116040640,9250,9250,9250,9250,85
|
|
20240326,194300,116040640,9250,9250,9250,9250,0
|
|
20240326,194200,116040640,9250,9250,9250,9250,0
|
|
20240326,194100,116040640,9250,9250,9250,9250,0
|
|
20240326,194000,116040640,9250,9250,9250,9250,0
|
|
20240326,193900,116040640,9250,9250,9250,9250,0
|
|
20240326,193800,116040640,9250,9250,9250,9250,0
|
|
20240326,193700,116040640,9250,9250,9250,9250,0
|
|
20240326,193600,116040640,9250,9250,9250,9250,0
|
|
20240326,193500,116040640,9250,9250,9250,9250,0
|
|
20240326,193400,116040640,9250,9250,9250,9250,0
|
|
20240326,193300,116040640,9250,9250,9250,9250,0
|
|
20240326,193200,116040640,9250,9250,9250,9250,0
|
|
20240326,193100,116040640,9250,9250,9250,9250,0
|
|
20240326,193000,116040640,9250,9250,9250,9250,0
|
|
20240326,192900,116040640,9250,9250,9250,9250,0
|
|
20240326,192800,116040640,9250,9250,9250,9250,0
|
|
20240326,192700,116040640,9250,9250,9250,9250,0
|
|
20240326,192600,116040640,9250,9250,9250,9250,0
|
|
20240326,192500,116040640,9250,9250,9250,9250,0
|
|
20240326,192400,116040640,9250,9250,9250,9250,0
|
|
20240326,192300,116040640,9250,9250,9250,9250,0
|
|
20240326,192200,116040640,9250,9250,9250,9250,0
|
|
20240326,192100,116040640,9250,9250,9250,9250,0
|
|
20240326,192000,116040640,9250,9250,9250,9250,0
|
|
20240326,191900,116040640,9250,9250,9250,9250,0
|
|
20240326,191800,116040640,9250,9250,9250,9250,0
|
|
20240326,191700,116040640,9250,9250,9250,9250,0
|
|
20240326,191600,116040640,9250,9250,9250,9250,0
|
|
20240326,191500,116040640,9250,9250,9250,9250,0
|
|
20240326,191400,116040640,9250,9250,9250,9250,85
|
|
20240326,191300,116040640,9250,9250,9250,9250,0
|
|
20240326,191200,116040640,9250,9250,9250,9250,0
|
|
20240326,191100,116040640,9250,9250,9250,9250,0
|
|
20240326,191000,116040640,9250,9250,9250,9250,0
|
|
20240326,190900,116040640,9250,9250,9250,9250,0
|
|
20240326,190800,116040640,9250,9250,9250,9250,0
|
|
20240326,190700,116040640,9250,9250,9250,9250,0
|
|
20240326,190600,116040640,9250,9250,9250,9250,0
|
|
20240326,190500,116040640,9250,9250,9250,9250,0
|
|
20240326,190400,116040640,9250,9250,9250,9250,0
|
|
20240326,190300,116040640,9250,9250,9250,9250,0
|
|
20240326,190200,116040640,9250,9250,9250,9250,0
|
|
20240326,190100,116040640,9250,9250,9250,9250,0
|
|
20240326,190000,116040640,9250,9250,9250,9250,0
|
|
20240326,185900,116040640,9250,9250,9250,9250,0
|
|
20240326,185800,116040640,9250,9250,9250,9250,0
|
|
20240326,185700,116040640,9250,9250,9250,9250,0
|
|
20240326,185600,116040640,9250,9250,9250,9250,0
|
|
20240326,185500,116040640,9250,9250,9250,9250,0
|
|
20240326,185400,116040640,9250,9250,9250,9250,0
|
|
20240326,185300,116040640,9250,9250,9250,9250,0
|
|
20240326,185200,116040640,9250,9250,9250,9250,0
|
|
20240326,185100,116040640,9250,9250,9250,9250,0
|
|
20240326,185000,116040640,9250,9250,9250,9250,0
|
|
20240326,184900,116040640,9250,9250,9250,9250,0
|
|
20240326,184800,116040640,9250,9250,9250,9250,0
|
|
20240326,184700,116040640,9250,9250,9250,9250,0
|
|
20240326,184600,116040640,9250,9250,9250,9250,0
|
|
20240326,184500,116040640,9250,9250,9250,9250,0
|
|
20240326,184400,116040640,9250,9250,9250,9250,85
|
|
20240326,184300,116040640,9250,9250,9250,9250,0
|
|
20240326,184200,116040640,9250,9250,9250,9250,0
|
|
20240326,184100,116040640,9250,9250,9250,9250,0
|
|
20240326,184000,116040640,9250,9250,9250,9250,0
|
|
20240326,183900,116040640,9250,9250,9250,9250,0
|
|
20240326,183800,116040640,9250,9250,9250,9250,0
|
|
20240326,183700,116040640,9250,9250,9250,9250,0
|
|
20240326,183600,116040640,9250,9250,9250,9250,0
|
|
20240326,183500,116040640,9250,9250,9250,9250,0
|
|
20240326,183400,116040640,9250,9250,9250,9250,0
|
|
20240326,183300,116040640,9250,9250,9250,9250,0
|
|
20240326,183200,116040640,9250,9250,9250,9250,0
|
|
20240326,183100,116040640,9250,9250,9250,9250,0
|
|
20240326,183000,116040640,9250,9250,9250,9250,0
|
|
20240326,182900,116040640,9250,9250,9250,9250,0
|
|
20240326,182800,116040640,9250,9250,9250,9250,0
|
|
20240326,182700,116040640,9250,9250,9250,9250,0
|
|
20240326,182600,116040640,9250,9250,9250,9250,0
|
|
20240326,182500,116040640,9250,9250,9250,9250,0
|
|
20240326,182400,116040640,9250,9250,9250,9250,0
|
|
20240326,182300,116040640,9250,9250,9250,9250,0
|
|
20240326,182200,116040640,9250,9250,9250,9250,0
|
|
20240326,182100,116040640,9250,9250,9250,9250,0
|
|
20240326,182000,116040640,9250,9250,9250,9250,0
|
|
20240326,181900,116040640,9250,9250,9250,9250,0
|
|
20240326,181800,116040640,9250,9250,9250,9250,0
|
|
20240326,181700,116040640,9250,9250,9250,9250,0
|
|
20240326,181600,116040640,9250,9250,9250,9250,0
|
|
20240326,181500,116040640,9250,9250,9250,9250,0
|
|
20240326,181400,116040640,9250,9250,9250,9250,85
|
|
20240326,181300,116040640,9250,9250,9250,9250,0
|
|
20240326,181200,116040640,9250,9250,9250,9250,0
|
|
20240326,181100,116040640,9250,9250,9250,9250,0
|
|
20240326,181000,116040640,9250,9250,9250,9250,0
|
|
20240326,180900,116040640,9250,9250,9250,9250,0
|
|
20240326,180800,116040640,9250,9250,9250,9250,0
|
|
20240326,180700,116040640,9250,9250,9250,9250,0
|
|
20240326,180600,116040640,9250,9250,9250,9250,0
|
|
20240326,180500,116040640,9250,9250,9250,9250,0
|
|
20240326,180400,116040640,9250,9250,9250,9250,0
|
|
20240326,180300,116040640,9250,9250,9250,9250,0
|
|
20240326,180200,116040640,9250,9250,9250,9250,0
|
|
20240326,180100,116040640,9250,9250,9250,9250,0
|
|
20240326,180000,116040640,9250,9250,9250,9250,0
|
|
20240326,175900,116040640,9250,9250,9250,9250,0
|
|
20240326,175800,116040640,9250,9250,9250,9250,0
|
|
20240326,175700,116040640,9250,9250,9250,9250,0
|
|
20240326,175600,116040640,9250,9250,9250,9250,0
|
|
20240326,175500,116040640,9250,9250,9250,9250,0
|
|
20240326,175400,116040640,9250,9250,9250,9250,0
|
|
20240326,175300,116040640,9250,9250,9250,9250,0
|
|
20240326,175200,116040640,9250,9250,9250,9250,0
|
|
20240326,175100,116040640,9250,9250,9250,9250,0
|
|
20240326,175000,116040640,9250,9250,9250,9250,0
|
|
20240326,174900,116040640,9250,9250,9250,9250,0
|
|
20240326,174800,116040640,9250,9250,9250,9250,0
|
|
20240326,174700,116040640,9250,9250,9250,9250,0
|
|
20240326,174600,116040640,9250,9250,9250,9250,0
|
|
20240326,174500,116040640,9250,9250,9250,9250,0
|
|
20240326,174400,116040640,9250,9250,9250,9250,85
|
|
20240326,174300,116040640,9250,9250,9250,9250,0
|
|
20240326,174200,116040640,9250,9250,9250,9250,0
|
|
20240326,174100,116040640,9250,9250,9250,9250,0
|
|
20240326,174000,116040640,9250,9250,9250,9250,0
|
|
20240326,173900,116040640,9250,9250,9250,9250,0
|
|
20240326,173800,116040640,9250,9250,9250,9250,0
|
|
20240326,173700,116040640,9250,9250,9250,9250,0
|
|
20240326,173600,116040640,9250,9250,9250,9250,0
|
|
20240326,173500,116040640,9250,9250,9250,9250,0
|
|
20240326,173400,116040640,9250,9250,9250,9250,0
|
|
20240326,173300,116040640,9250,9250,9250,9250,0
|
|
20240326,173200,116040640,9250,9250,9250,9250,0
|
|
20240326,173100,116040640,9250,9250,9250,9250,0
|
|
20240326,173000,116040640,9250,9250,9250,9250,0
|
|
20240326,172900,116040640,9250,9250,9250,9250,0
|
|
20240326,172800,116040640,9250,9250,9250,9250,0
|
|
20240326,172700,116040640,9250,9250,9250,9250,0
|
|
20240326,172600,116040640,9250,9250,9250,9250,0
|
|
20240326,172500,116040640,9250,9250,9250,9250,0
|
|
20240326,172400,116040640,9250,9250,9250,9250,0
|
|
20240326,172300,116040640,9250,9250,9250,9250,0
|
|
20240326,172200,116040640,9250,9250,9250,9250,0
|
|
20240326,172100,116040640,9250,9250,9250,9250,0
|
|
20240326,172000,116040640,9250,9250,9250,9250,0
|
|
20240326,171900,116040640,9250,9250,9250,9250,0
|
|
20240326,171800,116040640,9250,9250,9250,9250,0
|
|
20240326,171700,116040640,9250,9250,9250,9250,0
|
|
20240326,171600,116040640,9250,9250,9250,9250,0
|
|
20240326,171500,116040640,9250,9250,9250,9250,0
|
|
20240326,171400,116040640,9250,9250,9250,9250,85
|
|
20240326,171300,116040640,9250,9250,9250,9250,0
|
|
20240326,171200,116040640,9250,9250,9250,9250,0
|
|
20240326,171100,116040640,9250,9250,9250,9250,0
|
|
20240326,171000,116040640,9250,9250,9250,9250,0
|
|
20240326,170900,116040640,9250,9250,9250,9250,0
|
|
20240326,170800,116040640,9250,9250,9250,9250,0
|
|
20240326,170700,116040640,9250,9250,9250,9250,0
|
|
20240326,170600,116040640,9250,9250,9250,9250,0
|
|
20240326,170500,116040640,9250,9250,9250,9250,0
|
|
20240326,170400,116040640,9250,9250,9250,9250,0
|
|
20240326,170300,116040640,9250,9250,9250,9250,0
|
|
20240326,170200,116040640,9250,9250,9250,9250,0
|
|
20240326,170100,116040640,9250,9250,9250,9250,0
|
|
20240326,170000,116040640,9250,9250,9250,9250,0
|
|
20240326,165900,116040640,9250,9250,9250,9250,0
|
|
20240326,165800,116040640,9250,9250,9250,9250,0
|
|
20240326,165700,116040640,9250,9250,9250,9250,0
|
|
20240326,165600,116040640,9250,9250,9250,9250,0
|
|
20240326,165500,116040640,9250,9250,9250,9250,0
|
|
20240326,165400,116040640,9250,9250,9250,9250,0
|
|
20240326,165300,116040640,9250,9250,9250,9250,0
|
|
20240326,165200,116040640,9250,9250,9250,9250,0
|
|
20240326,165100,116040640,9250,9250,9250,9250,0
|
|
20240326,165000,116040640,9250,9250,9250,9250,0
|
|
20240326,164900,116040640,9250,9250,9250,9250,0
|
|
20240326,164800,116040640,9250,9250,9250,9250,0
|
|
20240326,164700,116040640,9250,9250,9250,9250,0
|
|
20240326,164600,116040640,9250,9250,9250,9250,0
|
|
20240326,164500,116040640,9250,9250,9250,9250,0
|
|
20240326,164400,116040640,9250,9250,9250,9250,85
|
|
20240326,164300,116040640,9250,9250,9250,9250,0
|
|
20240326,164200,116040640,9250,9250,9250,9250,0
|
|
20240326,164100,116040640,9250,9250,9250,9250,0
|
|
20240326,164000,116040640,9250,9250,9250,9250,0
|
|
20240326,163900,116040640,9250,9250,9250,9250,0
|
|
20240326,163800,116040640,9250,9250,9250,9250,0
|
|
20240326,163700,116040640,9250,9250,9250,9250,0
|
|
20240326,163600,116040640,9250,9250,9250,9250,0
|
|
20240326,163500,116040640,9250,9250,9250,9250,0
|
|
20240326,163400,116040640,9250,9250,9250,9250,0
|
|
20240326,163300,116040640,9250,9250,9250,9250,0
|
|
20240326,163200,116040640,9250,9250,9250,9250,0
|
|
20240326,163100,116040640,9250,9250,9250,9250,0
|
|
20240326,163000,116040640,9250,9250,9250,9250,0
|
|
20240326,162900,116040640,9250,9250,9250,9250,0
|
|
20240326,162800,116040640,9250,9250,9250,9250,0
|
|
20240326,162700,116040640,9250,9250,9250,9250,0
|
|
20240326,162600,116040640,9250,9250,9250,9250,0
|
|
20240326,162500,116040640,9250,9250,9250,9250,0
|
|
20240326,162400,116040640,9250,9250,9250,9250,0
|
|
20240326,162300,116040640,9250,9250,9250,9250,0
|
|
20240326,162200,116040640,9250,9250,9250,9250,0
|
|
20240326,162100,116040640,9250,9250,9250,9250,0
|
|
20240326,162000,116040640,9250,9250,9250,9250,0
|
|
20240326,161900,116040640,9250,9250,9250,9250,0
|
|
20240326,161800,116040640,9250,9250,9250,9250,0
|
|
20240326,161700,116040640,9250,9250,9250,9250,0
|
|
20240326,161600,116040640,9250,9250,9250,9250,0
|
|
20240326,161500,116040640,9250,9250,9250,9250,0
|
|
20240326,161400,116040640,9250,9250,9250,9250,85
|
|
20240326,161300,116040640,9250,9250,9250,9250,0
|
|
20240326,161200,116040640,9250,9250,9250,9250,0
|
|
20240326,161100,116040640,9250,9250,9250,9250,0
|
|
20240326,161000,116040640,9250,9250,9250,9250,0
|
|
20240326,160900,116040640,9250,9250,9250,9250,0
|
|
20240326,160800,116040640,9250,9250,9250,9250,0
|
|
20240326,160700,116040640,9250,9250,9250,9250,0
|
|
20240326,160600,116040640,9250,9250,9250,9250,0
|
|
20240326,160500,116040640,9250,9250,9250,9250,0
|
|
20240326,160400,116040640,9250,9250,9250,9250,0
|
|
20240326,160300,116040640,9250,9250,9250,9250,0
|
|
20240326,160200,116040640,9250,9250,9250,9250,0
|
|
20240326,160100,116040640,9250,9250,9250,9250,0
|
|
20240326,160000,116040640,9250,9250,9250,9250,0
|
|
20240326,155900,116040640,9250,9250,9250,9250,0
|
|
20240326,155800,116040640,9250,9250,9250,9250,0
|
|
20240326,155700,116040640,9250,9250,9250,9250,0
|
|
20240326,155600,116040640,9250,9250,9250,9250,0
|
|
20240326,155500,116040640,9250,9250,9250,9250,0
|
|
20240326,155400,116040640,9250,9250,9250,9250,0
|
|
20240326,155300,116040640,9250,9250,9250,9250,0
|
|
20240326,155200,116040640,9250,9250,9250,9250,0
|
|
20240326,155100,116040640,9250,9250,9250,9250,0
|
|
20240326,155000,116040640,9250,9250,9250,9250,0
|
|
20240326,154900,116040640,9250,9250,9250,9250,0
|
|
20240326,154800,116040640,9250,9250,9250,9250,0
|
|
20240326,154700,116040640,9250,9250,9250,9250,0
|
|
20240326,154600,116040640,9250,9250,9250,9250,0
|
|
20240326,154500,116040640,9250,9250,9250,9250,0
|
|
20240326,154400,116040640,9250,9250,9250,9250,85
|
|
20240326,154300,116040640,9250,9250,9250,9250,0
|
|
20240326,154200,116040640,9250,9250,9250,9250,0
|
|
20240326,154100,116040640,9250,9250,9250,9250,0
|
|
20240326,154000,116040640,9250,9250,9250,9250,0
|
|
20240326,153900,116040640,9250,9250,9250,9250,0
|
|
20240326,153800,116040640,9250,9250,9250,9250,0
|
|
20240326,153700,116040640,9250,9250,9250,9250,0
|
|
20240326,153600,116040640,9250,9250,9250,9250,0
|
|
20240326,153500,116040640,9250,9250,9250,9250,0
|
|
20240326,153400,116040640,9250,9250,9250,9250,0
|
|
20240326,153300,116040640,9250,9250,9250,9250,0
|
|
20240326,153200,116040640,9250,9250,9250,9250,0
|
|
20240326,153100,116040640,9250,9250,9250,9250,0
|
|
20240326,153000,116040640,9250,9250,9250,9250,85
|
|
20240326,152900,115254390,9250,9250,9250,9250,0
|
|
20240326,152800,115254390,9250,9250,9250,9250,0
|
|
20240326,152700,115254390,9250,9250,9250,9250,0
|
|
20240326,152600,115254390,9250,9250,9250,9250,0
|
|
20240326,152500,115254390,9250,9250,9250,9250,0
|
|
20240326,152400,115254390,9250,9250,9250,9250,0
|
|
20240326,152300,115254390,9250,9250,9250,9250,0
|
|
20240326,152200,115254390,9250,9250,9250,9250,0
|
|
20240326,152100,115254390,9250,9250,9250,9250,0
|
|
20240326,152000,115254390,9250,9250,9250,9250,0
|
|
20240326,151900,115254390,9250,9250,9250,9250,0
|
|
20240326,151800,115254390,9250,9250,9260,9250,11
|
|
20240326,151700,115152590,9260,9260,9260,9250,7
|
|
20240326,151600,115087800,9250,9250,9260,9250,5
|
|
20240326,151500,115041530,9250,9260,9260,9250,13
|
|
20240326,151400,114921230,9250,9250,9260,9250,11
|
|
20240326,151300,114819430,9250,9250,9260,9230,96
|
|
20240326,151200,113933120,9250,9260,9260,9240,61
|
|
20240326,151100,113368420,9260,9260,9260,9260,0
|
|
20240326,151000,113368420,9260,9260,9260,9260,0
|
|
20240326,150900,113368420,9260,9260,9260,9260,0
|
|
20240326,150800,113368420,9260,9260,9260,9260,2
|
|
20240326,150700,113349900,9260,9260,9260,9260,0
|
|
20240326,150600,113349900,9260,9250,9260,9250,10
|
|
20240326,150500,113257350,9260,9250,9260,9250,105
|
|
20240326,150400,112286070,9260,9260,9260,9260,0
|
|
20240326,150300,112286070,9260,9260,9260,9260,11
|
|
20240326,150200,112184210,9260,9260,9260,9260,0
|
|
20240326,150100,112184210,9260,9260,9260,9260,0
|
|
20240326,150000,112184210,9260,9260,9260,9260,0
|
|
20240326,145900,112184210,9260,9260,9260,9260,0
|
|
20240326,145800,112184210,9260,9260,9260,9260,0
|
|
20240326,145700,112184210,9260,9260,9260,9260,0
|
|
20240326,145600,112184210,9260,9260,9260,9260,0
|
|
20240326,145500,112184210,9260,9260,9260,9260,0
|
|
20240326,145400,112184210,9260,9260,9260,9250,7
|
|
20240326,145300,112119420,9250,9250,9260,9250,9
|
|
20240326,145200,112036130,9250,9250,9260,9250,6
|
|
20240326,145100,111980600,9260,9250,9260,9250,13
|
|
20240326,145000,111860230,9230,9230,9230,9230,3
|
|
20240326,144900,111832540,9230,9230,9230,9230,1
|
|
20240326,144800,111823310,9230,9230,9230,9230,0
|
|
20240326,144700,111823310,9230,9230,9230,9230,1
|
|
20240326,144600,111814080,9250,9250,9250,9250,0
|
|
20240326,144500,111814080,9250,9250,9250,9250,0
|
|
20240326,144400,111814080,9250,9250,9250,9250,1
|
|
20240326,144300,111804830,9230,9230,9230,9230,100
|
|
20240326,144200,110881830,9230,9230,9230,9230,0
|
|
20240326,144100,110881830,9230,9230,9230,9230,0
|
|
20240326,144000,110881830,9230,9230,9230,9230,0
|
|
20240326,143900,110881830,9230,9230,9230,9230,0
|
|
20240326,143800,110881830,9230,9230,9230,9230,0
|
|
20240326,143700,110881830,9230,9230,9230,9230,0
|
|
20240326,143600,110881830,9230,9230,9230,9230,0
|
|
20240326,143500,110881830,9230,9230,9230,9230,0
|
|
20240326,143400,110881830,9230,9230,9230,9230,0
|
|
20240326,143300,110881830,9230,9230,9230,9230,0
|
|
20240326,143200,110881830,9230,9230,9230,9230,410
|
|
20240326,143100,107097530,9230,9230,9230,9230,0
|
|
20240326,143000,107097530,9230,9230,9230,9230,0
|
|
20240326,142900,107097530,9230,9230,9230,9230,0
|
|
20240326,142800,107097530,9230,9240,9240,9230,100
|
|
20240326,142700,106174510,9240,9240,9240,9240,10
|
|
20240326,142600,106082110,9240,9240,9240,9240,0
|
|
20240326,142500,106082110,9240,9240,9240,9240,0
|
|
20240326,142400,106082110,9240,9240,9240,9240,0
|
|
20240326,142300,106082110,9240,9240,9240,9240,0
|
|
20240326,142200,106082110,9240,9240,9240,9240,0
|
|
20240326,142100,106082110,9240,9240,9240,9240,0
|
|
20240326,142000,106082110,9240,9240,9240,9240,102
|
|
20240326,141900,105139630,9240,9240,9240,9240,0
|
|
20240326,141800,105139630,9240,9240,9240,9240,0
|
|
20240326,141700,105139630,9240,9240,9240,9240,80
|
|
20240326,141600,104400430,9260,9260,9260,9260,0
|
|
20240326,141500,104400430,9260,9260,9260,9260,0
|
|
20240326,141400,104400430,9260,9240,9260,9240,5
|
|
20240326,141300,104354210,9250,9250,9250,9250,0
|
|
20240326,141200,104354210,9250,9250,9250,9250,0
|
|
20240326,141100,104354210,9250,9250,9250,9250,0
|
|
20240326,141000,104354210,9250,9250,9250,9250,0
|
|
20240326,140900,104354210,9250,9250,9250,9250,0
|
|
20240326,140800,104354210,9250,9250,9250,9250,0
|
|
20240326,140700,104354210,9250,9250,9250,9250,0
|
|
20240326,140600,104354210,9250,9250,9250,9250,0
|
|
20240326,140500,104354210,9250,9250,9250,9250,0
|
|
20240326,140400,104354210,9250,9250,9250,9250,0
|
|
20240326,140300,104354210,9250,9250,9250,9250,0
|
|
20240326,140200,104354210,9250,9250,9250,9250,0
|
|
20240326,140100,104354210,9250,9250,9250,9250,0
|
|
20240326,140000,104354210,9250,9250,9250,9250,0
|
|
20240326,135900,104354210,9250,9250,9250,9250,100
|
|
20240326,135800,103429210,9250,9250,9250,9250,0
|
|
20240326,135700,103429210,9250,9250,9250,9250,0
|
|
20240326,135600,103429210,9250,9250,9250,9250,0
|
|
20240326,135500,103429210,9250,9250,9250,9250,0
|
|
20240326,135400,103429210,9250,9250,9250,9250,1
|
|
20240326,135300,103419960,9230,9230,9230,9230,0
|
|
20240326,135200,103419960,9230,9230,9230,9230,0
|
|
20240326,135100,103419960,9230,9230,9230,9230,0
|
|
20240326,135000,103419960,9230,9230,9230,9230,0
|
|
20240326,134900,103419960,9230,9230,9230,9230,0
|
|
20240326,134800,103419960,9230,9230,9230,9230,0
|
|
20240326,134700,103419960,9230,9230,9230,9230,0
|
|
20240326,134600,103419960,9230,9250,9250,9230,447
|
|
20240326,134500,99289480,9260,9260,9260,9260,0
|
|
20240326,134400,99289480,9260,9260,9260,9260,0
|
|
20240326,134300,99289480,9260,9260,9260,9260,0
|
|
20240326,134200,99289480,9260,9260,9260,9260,0
|
|
20240326,134100,99289480,9260,9260,9260,9260,0
|
|
20240326,134000,99289480,9260,9260,9260,9260,0
|
|
20240326,133900,99289480,9260,9260,9260,9260,0
|
|
20240326,133800,99289480,9260,9260,9260,9260,0
|
|
20240326,133700,99289480,9260,9260,9260,9260,0
|
|
20240326,133600,99289480,9260,9260,9260,9260,0
|
|
20240326,133500,99289480,9260,9260,9260,9260,0
|
|
20240326,133400,99289480,9260,9260,9260,9260,0
|
|
20240326,133300,99289480,9260,9260,9260,9260,11
|
|
20240326,133200,99187620,9260,9260,9260,9260,0
|
|
20240326,133100,99187620,9260,9260,9260,9260,0
|
|
20240326,133000,99187620,9260,9260,9260,9260,0
|
|
20240326,132900,99187620,9260,9260,9260,9260,0
|
|
20240326,132800,99187620,9260,9260,9260,9260,0
|
|
20240326,132700,99187620,9260,9260,9260,9260,0
|
|
20240326,132600,99187620,9260,9260,9260,9260,0
|
|
20240326,132500,99187620,9260,9260,9260,9260,0
|
|
20240326,132400,99187620,9260,9260,9260,9260,0
|
|
20240326,132300,99187620,9260,9260,9260,9260,0
|
|
20240326,132200,99187620,9260,9260,9260,9260,0
|
|
20240326,132100,99187620,9260,9260,9260,9260,0
|
|
20240326,132000,99187620,9260,9260,9260,9260,0
|
|
20240326,131900,99187620,9260,9260,9260,9260,0
|
|
20240326,131800,99187620,9260,9260,9260,9260,0
|
|
20240326,131700,99187620,9260,9260,9260,9260,0
|
|
20240326,131600,99187620,9260,9260,9260,9260,0
|
|
20240326,131500,99187620,9260,9260,9260,9260,0
|
|
20240326,131400,99187620,9260,9260,9260,9260,0
|
|
20240326,131300,99187620,9260,9260,9260,9260,0
|
|
20240326,131200,99187620,9260,9260,9260,9260,0
|
|
20240326,131100,99187620,9260,9260,9260,9260,0
|
|
20240326,131000,99187620,9260,9260,9260,9260,0
|
|
20240326,130900,99187620,9260,9260,9260,9260,1
|
|
20240326,130800,99178360,9260,9260,9260,9260,0
|
|
20240326,130700,99178360,9260,9260,9260,9260,0
|
|
20240326,130600,99178360,9260,9260,9260,9260,0
|
|
20240326,130500,99178360,9260,9260,9260,9260,0
|
|
20240326,130400,99178360,9260,9260,9260,9260,0
|
|
20240326,130300,99178360,9260,9260,9260,9260,0
|
|
20240326,130200,99178360,9260,9260,9260,9260,0
|
|
20240326,130100,99178360,9260,9260,9260,9260,0
|
|
20240326,130000,99178360,9260,9260,9260,9260,0
|
|
20240326,125900,99178360,9260,9260,9260,9260,0
|
|
20240326,125800,99178360,9260,9260,9260,9260,0
|
|
20240326,125700,99178360,9260,9260,9260,9260,0
|
|
20240326,125600,99178360,9260,9260,9260,9260,99
|
|
20240326,125500,98261620,9260,9260,9260,9260,0
|
|
20240326,125400,98261620,9260,9260,9260,9260,0
|
|
20240326,125300,98261620,9260,9260,9260,9260,100
|
|
20240326,125200,97335620,9260,9260,9260,9260,1
|
|
20240326,125100,97326360,9250,9250,9250,9250,0
|
|
20240326,125000,97326360,9250,9250,9250,9250,0
|
|
20240326,124900,97326360,9250,9250,9250,9250,0
|
|
20240326,124800,97326360,9250,9250,9250,9250,0
|
|
20240326,124700,97326360,9250,9250,9250,9250,0
|
|
20240326,124600,97326360,9250,9250,9250,9250,0
|
|
20240326,124500,97326360,9250,9250,9250,9250,1
|
|
20240326,124400,97317110,9250,9250,9250,9250,0
|
|
20240326,124300,97317110,9250,9250,9250,9250,0
|
|
20240326,124200,97317110,9250,9250,9250,9250,0
|
|
20240326,124100,97317110,9250,9250,9250,9250,65
|
|
20240326,124000,96715860,9270,9270,9270,9270,0
|
|
20240326,123900,96715860,9270,9270,9270,9270,0
|
|
20240326,123800,96715860,9270,9260,9270,9260,447
|
|
20240326,123700,92575690,9260,9260,9260,9260,0
|
|
20240326,123600,92575690,9260,9260,9260,9260,0
|
|
20240326,123500,92575690,9260,9260,9260,9260,0
|
|
20240326,123400,92575690,9260,9260,9260,9260,0
|
|
20240326,123300,92575690,9260,9260,9260,9260,0
|
|
20240326,123200,92575690,9260,9260,9260,9260,0
|
|
20240326,123100,92575690,9260,9260,9260,9260,0
|
|
20240326,123000,92575690,9260,9260,9260,9260,0
|
|
20240326,122900,92575690,9260,9260,9260,9260,0
|
|
20240326,122800,92575690,9260,9260,9260,9260,0
|
|
20240326,122700,92575690,9260,9260,9260,9260,0
|
|
20240326,122600,92575690,9260,9260,9260,9260,0
|
|
20240326,122500,92575690,9260,9260,9260,9260,1
|
|
20240326,122400,92566430,9250,9250,9250,9250,0
|
|
20240326,122300,92566430,9250,9250,9250,9250,0
|
|
20240326,122200,92566430,9250,9250,9250,9250,0
|
|
20240326,122100,92566430,9250,9250,9250,9250,1
|
|
20240326,122000,92557180,9250,9250,9250,9250,0
|
|
20240326,121900,92557180,9250,9250,9250,9250,0
|
|
20240326,121800,92557180,9250,9250,9250,9250,0
|
|
20240326,121700,92557180,9250,9250,9250,9250,0
|
|
20240326,121600,92557180,9250,9250,9250,9250,0
|
|
20240326,121500,92557180,9250,9250,9250,9250,100
|
|
20240326,121400,91632180,9250,9250,9250,9250,100
|
|
20240326,121300,90707180,9250,9250,9250,9250,0
|
|
20240326,121200,90707180,9250,9250,9250,9250,0
|
|
20240326,121100,90707180,9250,9250,9250,9250,100
|
|
20240326,121000,89782180,9260,9260,9260,9260,0
|
|
20240326,120900,89782180,9260,9260,9260,9260,0
|
|
20240326,120800,89782180,9260,9260,9260,9260,0
|
|
20240326,120700,89782180,9260,9260,9260,9260,0
|
|
20240326,120600,89782180,9260,9260,9260,9260,0
|
|
20240326,120500,89782180,9260,9260,9260,9260,54
|
|
20240326,120400,89282140,9260,9260,9260,9260,0
|
|
20240326,120300,89282140,9260,9260,9260,9260,446
|
|
20240326,120200,85152180,9260,9260,9260,9260,0
|
|
20240326,120100,85152180,9260,9260,9260,9260,0
|
|
20240326,120000,85152180,9260,9260,9260,9260,0
|
|
20240326,115900,85152180,9260,9260,9260,9260,0
|
|
20240326,115800,85152180,9260,9260,9260,9260,0
|
|
20240326,115700,85152180,9260,9260,9260,9260,0
|
|
20240326,115600,85152180,9260,9260,9260,9260,0
|
|
20240326,115500,85152180,9260,9260,9260,9260,308
|
|
20240326,115400,82300100,9250,9250,9250,9250,0
|
|
20240326,115300,82300100,9250,9250,9250,9250,0
|
|
20240326,115200,82300100,9250,9250,9250,9250,43
|
|
20240326,115100,81902350,9250,9250,9250,9250,0
|
|
20240326,115000,81902350,9250,9250,9250,9250,0
|
|
20240326,114900,81902350,9250,9250,9250,9250,0
|
|
20240326,114800,81902350,9250,9250,9250,9250,0
|
|
20240326,114700,81902350,9250,9250,9250,9250,0
|
|
20240326,114600,81902350,9250,9250,9250,9250,0
|
|
20240326,114500,81902350,9250,9250,9250,9250,10
|
|
20240326,114400,81809850,9250,9250,9250,9250,0
|
|
20240326,114300,81809850,9250,9250,9250,9250,0
|
|
20240326,114200,81809850,9250,9250,9250,9250,0
|
|
20240326,114100,81809850,9250,9250,9250,9250,0
|
|
20240326,114000,81809850,9250,9250,9250,9250,0
|
|
20240326,113900,81809850,9250,9250,9250,9250,0
|
|
20240326,113800,81809850,9250,9250,9250,9250,0
|
|
20240326,113700,81809850,9250,9250,9250,9250,0
|
|
20240326,113600,81809850,9250,9250,9250,9250,100
|
|
20240326,113500,80884850,9250,9250,9250,9250,0
|
|
20240326,113400,80884850,9250,9250,9250,9250,0
|
|
20240326,113300,80884850,9250,9250,9250,9250,0
|
|
20240326,113200,80884850,9250,9250,9250,9250,90
|
|
20240326,113100,80052350,9250,9250,9250,9250,0
|
|
20240326,113000,80052350,9250,9250,9250,9250,15
|
|
20240326,112900,79913600,9250,9250,9250,9250,0
|
|
20240326,112800,79913600,9250,9250,9250,9250,100
|
|
20240326,112700,78988600,9260,9260,9260,9260,0
|
|
20240326,112600,78988600,9260,9260,9260,9260,0
|
|
20240326,112500,78988600,9260,9260,9260,9260,0
|
|
20240326,112400,78988600,9260,9260,9260,9260,0
|
|
20240326,112300,78988600,9260,9260,9260,9260,0
|
|
20240326,112200,78988600,9260,9260,9260,9260,0
|
|
20240326,112100,78988600,9260,9260,9260,9260,0
|
|
20240326,112000,78988600,9260,9260,9260,9260,0
|
|
20240326,111900,78988600,9260,9260,9260,9260,0
|
|
20240326,111800,78988600,9260,9260,9260,9260,0
|
|
20240326,111700,78988600,9260,9260,9260,9260,0
|
|
20240326,111600,78988600,9260,9260,9260,9260,0
|
|
20240326,111500,78988600,9260,9260,9260,9260,0
|
|
20240326,111400,78988600,9260,9260,9260,9260,0
|
|
20240326,111300,78988600,9260,9260,9260,9260,0
|
|
20240326,111200,78988600,9260,9260,9260,9260,0
|
|
20240326,111100,78988600,9260,9260,9260,9260,0
|
|
20240326,111000,78988600,9260,9260,9260,9260,1
|
|
20240326,110900,78979340,9260,9250,9260,9250,21
|
|
20240326,110800,78785080,9260,9260,9260,9260,0
|
|
20240326,110700,78785080,9260,9260,9260,9260,0
|
|
20240326,110600,78785080,9260,9260,9260,9260,4
|
|
20240326,110500,78748040,9250,9250,9250,9250,0
|
|
20240326,110400,78748040,9250,9250,9250,9250,0
|
|
20240326,110300,78748040,9250,9250,9250,9250,0
|
|
20240326,110200,78748040,9250,9250,9250,9250,19
|
|
20240326,110100,78572290,9250,9250,9250,9250,0
|
|
20240326,110000,78572290,9250,9250,9250,9250,2
|
|
20240326,105900,78553790,9240,9240,9240,9240,0
|
|
20240326,105800,78553790,9240,9240,9240,9240,0
|
|
20240326,105700,78553790,9240,9240,9240,9240,45
|
|
20240326,105600,78137990,9250,9250,9250,9250,0
|
|
20240326,105500,78137990,9250,9250,9250,9250,0
|
|
20240326,105400,78137990,9250,9250,9250,9250,0
|
|
20240326,105300,78137990,9250,9250,9250,9250,14
|
|
20240326,105200,78008490,9250,9250,9250,9250,18
|
|
20240326,105100,77841990,9250,9250,9250,9250,12
|
|
20240326,105000,77730990,9250,9250,9250,9250,0
|
|
20240326,104900,77730990,9250,9250,9250,9250,2
|
|
20240326,104800,77712490,9240,9240,9240,9240,0
|
|
20240326,104700,77712490,9240,9240,9240,9240,0
|
|
20240326,104600,77712490,9240,9240,9240,9240,5
|
|
20240326,104500,77666290,9250,9250,9250,9250,0
|
|
20240326,104400,77666290,9250,9250,9250,9250,0
|
|
20240326,104300,77666290,9250,9250,9250,9250,0
|
|
20240326,104200,77666290,9250,9250,9250,9250,1
|
|
20240326,104100,77657040,9250,9240,9250,9240,11
|
|
20240326,104000,77555390,9240,9240,9240,9240,0
|
|
20240326,103900,77555390,9240,9240,9240,9240,0
|
|
20240326,103800,77555390,9240,9240,9240,9240,4
|
|
20240326,103700,77518430,9250,9250,9250,9250,0
|
|
20240326,103600,77518430,9250,9250,9250,9250,0
|
|
20240326,103500,77518430,9250,9250,9250,9250,0
|
|
20240326,103400,77518430,9250,9250,9250,9250,1
|
|
20240326,103300,77509180,9240,9240,9240,9240,0
|
|
20240326,103200,77509180,9240,9240,9240,9240,0
|
|
20240326,103100,77509180,9240,9240,9240,9240,0
|
|
20240326,103000,77509180,9240,9240,9240,9240,10
|
|
20240326,102900,77416780,9250,9250,9250,9250,0
|
|
20240326,102800,77416780,9250,9250,9250,9250,0
|
|
20240326,102700,77416780,9250,9250,9250,9250,88
|
|
20240326,102600,76602780,9250,9250,9250,9250,0
|
|
20240326,102500,76602780,9250,9250,9250,9250,0
|
|
20240326,102400,76602780,9250,9250,9250,9250,0
|
|
20240326,102300,76602780,9250,9250,9250,9250,13
|
|
20240326,102200,76482530,9250,9250,9250,9250,24
|
|
20240326,102100,76260530,9260,9260,9260,9260,4
|
|
20240326,102000,76223490,9250,9250,9250,9250,0
|
|
20240326,101900,76223490,9250,9250,9250,9250,0
|
|
20240326,101800,76223490,9250,9250,9250,9250,45
|
|
20240326,101700,75807240,9250,9250,9250,9250,8
|
|
20240326,101600,75733240,9260,9260,9260,9260,0
|
|
20240326,101500,75733240,9260,9260,9260,9260,0
|
|
20240326,101400,75733240,9260,9260,9260,9260,0
|
|
20240326,101300,75733240,9260,9260,9260,9260,1
|
|
20240326,101200,75723980,9260,9260,9260,9260,1
|
|
20240326,101100,75714720,9260,9260,9260,9260,2
|
|
20240326,101000,75696200,9260,9260,9260,9260,22
|
|
20240326,100900,75492480,9260,9260,9260,9260,0
|
|
20240326,100800,75492480,9260,9260,9260,9260,0
|
|
20240326,100700,75492480,9260,9260,9260,9260,1
|
|
20240326,100600,75483220,9250,9250,9250,9250,40
|
|
20240326,100500,75113220,9260,9260,9260,9260,0
|
|
20240326,100400,75113220,9260,9260,9260,9260,0
|
|
20240326,100300,75113220,9260,9260,9260,9260,0
|
|
20240326,100200,75113220,9260,9260,9260,9260,1
|
|
20240326,100100,75103960,9260,9260,9260,9260,0
|
|
20240326,100000,75103960,9260,9260,9260,9260,5
|
|
20240326,095900,75057660,9230,9230,9230,9230,0
|
|
20240326,095800,75057660,9230,9280,9280,9230,905
|
|
20240326,095700,66698660,9280,9280,9280,9280,2
|
|
20240326,095600,66680100,9280,9280,9280,9280,2
|
|
20240326,095500,66661540,9280,9280,9280,9280,0
|
|
20240326,095400,66661540,9280,9280,9280,9280,1
|
|
20240326,095300,66652260,9280,9280,9280,9280,15
|
|
20240326,095200,66513060,9280,9250,9280,9250,246
|
|
20240326,095100,64237390,9260,9260,9260,9260,0
|
|
20240326,095000,64237390,9260,9260,9260,9260,61
|
|
20240326,094900,63672530,9260,9260,9260,9260,0
|
|
20240326,094800,63672530,9260,9260,9260,9260,0
|
|
20240326,094700,63672530,9260,9260,9260,9260,96
|
|
20240326,094600,62783570,9260,9260,9260,9260,0
|
|
20240326,094500,62783570,9260,9260,9260,9260,7
|
|
20240326,094400,62718750,9250,9250,9250,9250,0
|
|
20240326,094300,62718750,9250,9250,9250,9250,1568
|
|
20240326,094200,48214750,9250,9250,9250,9250,0
|
|
20240326,094100,48214750,9250,9250,9250,9250,0
|
|
20240326,094000,48214750,9250,9250,9250,9250,0
|
|
20240326,093900,48214750,9250,9250,9250,9250,0
|
|
20240326,093800,48214750,9250,9250,9250,9250,1000
|
|
20240326,093700,38964750,9250,9250,9250,9250,0
|
|
20240326,093600,38964750,9250,9250,9250,9250,0
|
|
20240326,093500,38964750,9250,9250,9250,9250,0
|
|
20240326,093400,38964750,9250,9250,9250,9250,0
|
|
20240326,093300,38964750,9250,9260,9260,9250,1634
|
|
20240326,093200,23849860,9280,9280,9280,9280,5
|
|
20240326,093100,23803460,9260,9260,9260,9260,179
|
|
20240326,093000,22145920,9290,9280,9290,9280,56
|
|
20240326,092900,21625700,9290,9290,9290,9290,0
|
|
20240326,092800,21625700,9290,9280,9290,9280,212
|
|
20240326,092700,19658220,9280,9260,9280,9260,149
|
|
20240326,092600,18278080,9250,9250,9250,9250,1251
|
|
20240326,092500,6706330,9250,9250,9250,9250,100
|
|
20240326,092400,5781330,9240,9240,9240,9240,0
|
|
20240326,092300,5781330,9240,9240,9240,9240,0
|
|
20240326,092200,5781330,9240,9240,9240,9240,0
|
|
20240326,092100,5781330,9240,9250,9250,9240,31
|
|
20240326,092000,5494800,9250,9250,9250,9250,0
|
|
20240326,091900,5494800,9250,9250,9250,9250,45
|
|
20240326,091800,5078550,9250,9250,9250,9250,0
|
|
20240326,091700,5078550,9250,9250,9250,9250,0
|
|
20240326,091600,5078550,9250,9250,9250,9250,0
|
|
20240326,091500,5078550,9250,9250,9250,9250,0
|
|
20240326,091400,5078550,9250,9250,9250,9250,0
|
|
20240326,091300,5078550,9250,9250,9250,9250,0
|
|
20240326,091200,5078550,9250,9250,9250,9250,0
|
|
20240326,091100,5078550,9250,9250,9250,9250,1
|
|
20240326,091000,5069300,9230,9230,9230,9230,163
|
|
20240326,090900,3564810,9220,9220,9220,9220,0
|
|
20240326,090800,3564810,9220,9230,9230,9220,51
|
|
20240326,090700,3094350,9230,9230,9230,9230,0
|
|
20240326,090600,3094350,9230,9230,9230,9230,1
|
|
20240326,090500,3085120,9250,9250,9250,9250,0
|
|
20240326,090400,3085120,9250,9290,9290,9250,212
|
|
20240326,090300,1124080,9290,9280,9290,9280,10
|
|
20240326,090200,1031190,9290,9290,9290,9290,0
|
|
20240326,090100,1031190,9290,9290,9290,9290,108
|
|
20240326,090000,27870,9290,9290,9290,9290,3
|