636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193300,121049590,11100,11100,11100,11100,920
|
|
20240328,193200,121049590,11100,11100,11100,11100,0
|
|
20240328,193100,121049590,11100,11100,11100,11100,0
|
|
20240328,193000,121049590,11100,11100,11100,11100,0
|
|
20240328,192900,121049590,11100,11100,11100,11100,0
|
|
20240328,192800,121049590,11100,11100,11100,11100,0
|
|
20240328,192700,121049590,11100,11100,11100,11100,0
|
|
20240328,192600,121049590,11100,11100,11100,11100,0
|
|
20240328,192500,121049590,11100,11100,11100,11100,0
|
|
20240328,192400,121049590,11100,11100,11100,11100,0
|
|
20240328,192300,121049590,11100,11100,11100,11100,0
|
|
20240328,192200,121049590,11100,11100,11100,11100,0
|
|
20240328,192100,121049590,11100,11100,11100,11100,0
|
|
20240328,192000,121049590,11100,11100,11100,11100,0
|
|
20240328,191900,121049590,11100,11100,11100,11100,0
|
|
20240328,191800,121049590,11100,11100,11100,11100,0
|
|
20240328,191700,121049590,11100,11100,11100,11100,0
|
|
20240328,191600,121049590,11100,11100,11100,11100,0
|
|
20240328,191500,121049590,11100,11100,11100,11100,0
|
|
20240328,191400,121049590,11100,11100,11100,11100,0
|
|
20240328,191300,121049590,11100,11100,11100,11100,0
|
|
20240328,191200,121049590,11100,11100,11100,11100,0
|
|
20240328,191100,121049590,11100,11100,11100,11100,0
|
|
20240328,191000,121049590,11100,11100,11100,11100,0
|
|
20240328,190900,121049590,11100,11100,11100,11100,0
|
|
20240328,190800,121049590,11100,11100,11100,11100,0
|
|
20240328,190700,121049590,11100,11100,11100,11100,0
|
|
20240328,190600,121049590,11100,11100,11100,11100,0
|
|
20240328,190500,121049590,11100,11100,11100,11100,0
|
|
20240328,190400,121049590,11100,11100,11100,11100,0
|
|
20240328,190300,121049590,11100,11100,11100,11100,920
|
|
20240328,190200,121049590,11100,11100,11100,11100,0
|
|
20240328,190100,121049590,11100,11100,11100,11100,0
|
|
20240328,190000,121049590,11100,11100,11100,11100,0
|
|
20240328,185900,121049590,11100,11100,11100,11100,0
|
|
20240328,185800,121049590,11100,11100,11100,11100,0
|
|
20240328,185700,121049590,11100,11100,11100,11100,0
|
|
20240328,185600,121049590,11100,11100,11100,11100,0
|
|
20240328,185500,121049590,11100,11100,11100,11100,0
|
|
20240328,185400,121049590,11100,11100,11100,11100,0
|
|
20240328,185300,121049590,11100,11100,11100,11100,0
|
|
20240328,185200,121049590,11100,11100,11100,11100,0
|
|
20240328,185100,121049590,11100,11100,11100,11100,0
|
|
20240328,185000,121049590,11100,11100,11100,11100,0
|
|
20240328,184900,121049590,11100,11100,11100,11100,0
|
|
20240328,184800,121049590,11100,11100,11100,11100,0
|
|
20240328,184700,121049590,11100,11100,11100,11100,0
|
|
20240328,184600,121049590,11100,11100,11100,11100,0
|
|
20240328,184500,121049590,11100,11100,11100,11100,0
|
|
20240328,184400,121049590,11100,11100,11100,11100,0
|
|
20240328,184300,121049590,11100,11100,11100,11100,0
|
|
20240328,184200,121049590,11100,11100,11100,11100,0
|
|
20240328,184100,121049590,11100,11100,11100,11100,0
|
|
20240328,184000,121049590,11100,11100,11100,11100,0
|
|
20240328,183900,121049590,11100,11100,11100,11100,0
|
|
20240328,183800,121049590,11100,11100,11100,11100,0
|
|
20240328,183700,121049590,11100,11100,11100,11100,0
|
|
20240328,183600,121049590,11100,11100,11100,11100,0
|
|
20240328,183500,121049590,11100,11100,11100,11100,0
|
|
20240328,183400,121049590,11100,11100,11100,11100,0
|
|
20240328,183300,121049590,11100,11100,11100,11100,920
|
|
20240328,183200,121049590,11100,11100,11100,11100,0
|
|
20240328,183100,121049590,11100,11100,11100,11100,0
|
|
20240328,183000,121049590,11100,11100,11100,11100,0
|
|
20240328,182900,121049590,11100,11100,11100,11100,0
|
|
20240328,182800,121049590,11100,11100,11100,11100,0
|
|
20240328,182700,121049590,11100,11100,11100,11100,0
|
|
20240328,182600,121049590,11100,11100,11100,11100,0
|
|
20240328,182500,121049590,11100,11100,11100,11100,0
|
|
20240328,182400,121049590,11100,11100,11100,11100,0
|
|
20240328,182300,121049590,11100,11100,11100,11100,0
|
|
20240328,182200,121049590,11100,11100,11100,11100,0
|
|
20240328,182100,121049590,11100,11100,11100,11100,0
|
|
20240328,182000,121049590,11100,11100,11100,11100,0
|
|
20240328,181900,121049590,11100,11100,11100,11100,0
|
|
20240328,181800,121049590,11100,11100,11100,11100,0
|
|
20240328,181700,121049590,11100,11100,11100,11100,0
|
|
20240328,181600,121049590,11100,11100,11100,11100,0
|
|
20240328,181500,121049590,11100,11100,11100,11100,0
|
|
20240328,181400,121049590,11100,11100,11100,11100,0
|
|
20240328,181300,121049590,11100,11100,11100,11100,0
|
|
20240328,181200,121049590,11100,11100,11100,11100,0
|
|
20240328,181100,121049590,11100,11100,11100,11100,0
|
|
20240328,181000,121049590,11100,11100,11100,11100,0
|
|
20240328,180900,121049590,11100,11100,11100,11100,0
|
|
20240328,180800,121049590,11100,11100,11100,11100,0
|
|
20240328,180700,121049590,11100,11100,11100,11100,0
|
|
20240328,180600,121049590,11100,11100,11100,11100,0
|
|
20240328,180500,121049590,11100,11100,11100,11100,0
|
|
20240328,180400,121049590,11100,11100,11100,11100,0
|
|
20240328,180300,121049590,11100,11100,11100,11100,920
|
|
20240328,180200,121049590,11100,11100,11100,11100,0
|
|
20240328,180100,121049590,11100,11100,11100,11100,0
|
|
20240328,180000,121049590,11100,11100,11100,11100,0
|
|
20240328,175900,121049590,11100,11100,11100,11100,0
|
|
20240328,175800,121049590,11100,11100,11100,11100,0
|
|
20240328,175700,121049590,11100,11100,11100,11100,0
|
|
20240328,175600,121049590,11100,11100,11100,11100,0
|
|
20240328,175500,121049590,11100,11100,11100,11100,0
|
|
20240328,175400,121049590,11100,11100,11100,11100,0
|
|
20240328,175300,121049590,11100,11100,11100,11100,0
|
|
20240328,175200,121049590,11100,11100,11100,11100,0
|
|
20240328,175100,121049590,11100,11100,11100,11100,0
|
|
20240328,175000,121049590,11100,11100,11100,11100,0
|
|
20240328,174900,121049590,11100,11100,11100,11100,0
|
|
20240328,174800,121049590,11100,11100,11100,11100,0
|
|
20240328,174700,121049590,11100,11100,11100,11100,0
|
|
20240328,174600,121049590,11100,11100,11100,11100,0
|
|
20240328,174500,121049590,11100,11100,11100,11100,0
|
|
20240328,174400,121049590,11100,11100,11100,11100,0
|
|
20240328,174300,121049590,11100,11100,11100,11100,0
|
|
20240328,174200,121049590,11100,11100,11100,11100,0
|
|
20240328,174100,121049590,11100,11100,11100,11100,0
|
|
20240328,174000,121049590,11100,11100,11100,11100,0
|
|
20240328,173900,121049590,11100,11100,11100,11100,0
|
|
20240328,173800,121049590,11100,11100,11100,11100,0
|
|
20240328,173700,121049590,11100,11100,11100,11100,0
|
|
20240328,173600,121049590,11100,11100,11100,11100,0
|
|
20240328,173500,121049590,11100,11100,11100,11100,0
|
|
20240328,173400,121049590,11100,11100,11100,11100,0
|
|
20240328,173300,121049590,11100,11100,11100,11100,920
|
|
20240328,173200,121049590,11100,11100,11100,11100,0
|
|
20240328,173100,121049590,11100,11100,11100,11100,0
|
|
20240328,173000,121049590,11100,11100,11100,11100,0
|
|
20240328,172900,121049590,11100,11100,11100,11100,0
|
|
20240328,172800,121049590,11100,11100,11100,11100,0
|
|
20240328,172700,121049590,11100,11100,11100,11100,0
|
|
20240328,172600,121049590,11100,11100,11100,11100,0
|
|
20240328,172500,121049590,11100,11100,11100,11100,0
|
|
20240328,172400,121049590,11100,11100,11100,11100,0
|
|
20240328,172300,121049590,11100,11100,11100,11100,0
|
|
20240328,172200,121049590,11100,11100,11100,11100,0
|
|
20240328,172100,121049590,11100,11100,11100,11100,0
|
|
20240328,172000,121049590,11100,11100,11100,11100,0
|
|
20240328,171900,121049590,11100,11100,11100,11100,0
|
|
20240328,171800,121049590,11100,11100,11100,11100,0
|
|
20240328,171700,121049590,11100,11100,11100,11100,0
|
|
20240328,171600,121049590,11100,11100,11100,11100,0
|
|
20240328,171500,121049590,11100,11100,11100,11100,0
|
|
20240328,171400,121049590,11100,11100,11100,11100,0
|
|
20240328,171300,121049590,11100,11100,11100,11100,0
|
|
20240328,171200,121049590,11100,11100,11100,11100,0
|
|
20240328,171100,121049590,11100,11100,11100,11100,0
|
|
20240328,171000,121049590,11100,11100,11100,11100,0
|
|
20240328,170900,121049590,11100,11100,11100,11100,0
|
|
20240328,170800,121049590,11100,11100,11100,11100,0
|
|
20240328,170700,121049590,11100,11100,11100,11100,0
|
|
20240328,170600,121049590,11100,11100,11100,11100,0
|
|
20240328,170500,121049590,11100,11100,11100,11100,0
|
|
20240328,170400,121049590,11100,11100,11100,11100,0
|
|
20240328,170300,121049590,11100,11100,11100,11100,920
|
|
20240328,170200,121049590,11100,11100,11100,11100,0
|
|
20240328,170100,121049590,11100,11100,11100,11100,0
|
|
20240328,170000,121049590,11100,11100,11100,11100,0
|
|
20240328,165900,121049590,11100,11100,11100,11100,0
|
|
20240328,165800,121049590,11100,11100,11100,11100,0
|
|
20240328,165700,121049590,11100,11100,11100,11100,0
|
|
20240328,165600,121049590,11100,11100,11100,11100,0
|
|
20240328,165500,121049590,11100,11100,11100,11100,0
|
|
20240328,165400,121049590,11100,11100,11100,11100,0
|
|
20240328,165300,121049590,11100,11100,11100,11100,0
|
|
20240328,165200,121049590,11100,11100,11100,11100,0
|
|
20240328,165100,121049590,11100,11100,11100,11100,0
|
|
20240328,165000,121049590,11100,11100,11100,11100,0
|
|
20240328,164900,121049590,11100,11100,11100,11100,0
|
|
20240328,164800,121049590,11100,11100,11100,11100,0
|
|
20240328,164700,121049590,11100,11100,11100,11100,0
|
|
20240328,164600,121049590,11100,11100,11100,11100,0
|
|
20240328,164500,121049590,11100,11100,11100,11100,0
|
|
20240328,164400,121049590,11100,11100,11100,11100,0
|
|
20240328,164300,121049590,11100,11100,11100,11100,0
|
|
20240328,164200,121049590,11100,11100,11100,11100,0
|
|
20240328,164100,121049590,11100,11100,11100,11100,0
|
|
20240328,164000,121049590,11100,11100,11100,11100,0
|
|
20240328,163900,121049590,11100,11100,11100,11100,0
|
|
20240328,163800,121049590,11100,11100,11100,11100,0
|
|
20240328,163700,121049590,11100,11100,11100,11100,0
|
|
20240328,163600,121049590,11100,11100,11100,11100,0
|
|
20240328,163500,121049590,11100,11100,11100,11100,0
|
|
20240328,163400,121049590,11100,11100,11100,11100,0
|
|
20240328,163300,121049590,11100,11100,11100,11100,920
|
|
20240328,163200,121049590,11100,11100,11100,11100,0
|
|
20240328,163100,121049590,11100,11100,11100,11100,0
|
|
20240328,163000,121049590,11100,11100,11100,11100,0
|
|
20240328,162900,121049590,11100,11100,11100,11100,0
|
|
20240328,162800,121049590,11100,11100,11100,11100,0
|
|
20240328,162700,121049590,11100,11100,11100,11100,0
|
|
20240328,162600,121049590,11100,11100,11100,11100,0
|
|
20240328,162500,121049590,11100,11100,11100,11100,0
|
|
20240328,162400,121049590,11100,11100,11100,11100,0
|
|
20240328,162300,121049590,11100,11100,11100,11100,0
|
|
20240328,162200,121049590,11100,11100,11100,11100,0
|
|
20240328,162100,121049590,11100,11100,11100,11100,0
|
|
20240328,162000,121049590,11100,11100,11100,11100,0
|
|
20240328,161900,121049590,11100,11100,11100,11100,0
|
|
20240328,161800,121049590,11100,11100,11100,11100,0
|
|
20240328,161700,121049590,11100,11100,11100,11100,0
|
|
20240328,161600,121049590,11100,11100,11100,11100,0
|
|
20240328,161500,121049590,11100,11100,11100,11100,0
|
|
20240328,161400,121049590,11100,11100,11100,11100,0
|
|
20240328,161300,121049590,11100,11100,11100,11100,0
|
|
20240328,161200,121049590,11100,11100,11100,11100,0
|
|
20240328,161100,121049590,11100,11100,11100,11100,0
|
|
20240328,161000,121049590,11100,11100,11100,11100,0
|
|
20240328,160900,121049590,11100,11100,11100,11100,0
|
|
20240328,160800,121049590,11100,11100,11100,11100,0
|
|
20240328,160700,121049590,11100,11100,11100,11100,0
|
|
20240328,160600,121049590,11100,11100,11100,11100,0
|
|
20240328,160500,121049590,11100,11100,11100,11100,0
|
|
20240328,160400,121049590,11100,11100,11100,11100,0
|
|
20240328,160300,121049590,11100,11100,11100,11100,920
|
|
20240328,160200,121049590,11100,11100,11100,11100,0
|
|
20240328,160100,121049590,11100,11100,11100,11100,0
|
|
20240328,160000,121049590,11100,11100,11100,11100,0
|
|
20240328,155900,121049590,11100,11100,11100,11100,0
|
|
20240328,155800,121049590,11100,11100,11100,11100,0
|
|
20240328,155700,121049590,11100,11100,11100,11100,0
|
|
20240328,155600,121049590,11100,11100,11100,11100,0
|
|
20240328,155500,121049590,11100,11100,11100,11100,0
|
|
20240328,155400,121049590,11100,11100,11100,11100,0
|
|
20240328,155300,121049590,11100,11100,11100,11100,0
|
|
20240328,155200,121049590,11100,11100,11100,11100,0
|
|
20240328,155100,121049590,11100,11100,11100,11100,0
|
|
20240328,155000,121049590,11100,11100,11100,11100,0
|
|
20240328,154900,121049590,11100,11100,11100,11100,0
|
|
20240328,154800,121049590,11100,11100,11100,11100,0
|
|
20240328,154700,121049590,11100,11100,11100,11100,0
|
|
20240328,154600,121049590,11100,11100,11100,11100,0
|
|
20240328,154500,121049590,11100,11100,11100,11100,0
|
|
20240328,154400,121049590,11100,11100,11100,11100,0
|
|
20240328,154300,121049590,11100,11100,11100,11100,0
|
|
20240328,154200,121049590,11100,11100,11100,11100,0
|
|
20240328,154100,121049590,11100,11100,11100,11100,0
|
|
20240328,154000,121049590,11100,11100,11100,11100,0
|
|
20240328,153900,121049590,11100,11100,11100,11100,0
|
|
20240328,153800,121049590,11100,11100,11100,11100,0
|
|
20240328,153700,121049590,11100,11100,11100,11100,0
|
|
20240328,153600,121049590,11100,11100,11100,11100,0
|
|
20240328,153500,121049590,11100,11100,11100,11100,0
|
|
20240328,153400,121049590,11100,11100,11100,11100,0
|
|
20240328,153300,121049590,11100,11100,11100,11100,920
|
|
20240328,153200,121049590,11100,11100,11100,11100,0
|
|
20240328,153100,121049590,11100,11100,11100,11100,0
|
|
20240328,153000,121049590,11100,11100,11100,11100,920
|
|
20240328,152900,110837590,11070,11070,11070,11070,0
|
|
20240328,152800,110837590,11070,11070,11070,11070,0
|
|
20240328,152700,110837590,11070,11070,11070,11070,0
|
|
20240328,152600,110837590,11070,11070,11070,11070,0
|
|
20240328,152500,110837590,11070,11070,11070,11070,0
|
|
20240328,152400,110837590,11070,11070,11070,11070,0
|
|
20240328,152300,110837590,11070,11070,11070,11070,0
|
|
20240328,152200,110837590,11070,11070,11070,11070,0
|
|
20240328,152100,110837590,11070,11070,11070,11070,0
|
|
20240328,152000,110837590,11070,11070,11070,11070,0
|
|
20240328,151900,110837590,11070,11030,11070,11020,54
|
|
20240328,151800,110241160,11070,11070,11070,11070,0
|
|
20240328,151700,110241160,11070,11020,11070,11020,11
|
|
20240328,151600,110119840,11070,11070,11070,11070,0
|
|
20240328,151500,110119840,11070,11030,11070,11020,56
|
|
20240328,151400,109501880,11070,11070,11070,11030,6
|
|
20240328,151300,109435510,11030,11040,11070,11030,72
|
|
20240328,151200,108640610,11090,11090,11090,11090,0
|
|
20240328,151100,108640610,11090,11090,11090,11090,1
|
|
20240328,151000,108629520,11050,11030,11100,11030,480
|
|
20240328,150900,103323210,11050,11020,11050,11020,520
|
|
20240328,150800,97592480,11000,11000,11000,11000,1
|
|
20240328,150700,97581480,11020,11020,11020,11020,0
|
|
20240328,150600,97581480,11020,11020,11020,11020,0
|
|
20240328,150500,97581480,11020,11020,11020,11020,22
|
|
20240328,150400,97339040,11000,11000,11000,11000,0
|
|
20240328,150300,97339040,11000,11000,11000,11000,0
|
|
20240328,150200,97339040,11000,11000,11000,11000,0
|
|
20240328,150100,97339040,11000,11000,11000,11000,38
|
|
20240328,150000,96921040,11000,11000,11000,11000,0
|
|
20240328,145900,96921040,11000,11000,11000,11000,0
|
|
20240328,145800,96921040,11000,11000,11000,11000,0
|
|
20240328,145700,96921040,11000,11000,11000,11000,0
|
|
20240328,145600,96921040,11000,11000,11000,11000,0
|
|
20240328,145500,96921040,11000,11000,11000,11000,0
|
|
20240328,145400,96921040,11000,11000,11000,11000,59
|
|
20240328,145300,96272040,11010,11010,11010,11010,0
|
|
20240328,145200,96272040,11010,11010,11010,11010,0
|
|
20240328,145100,96272040,11010,11010,11010,11010,10
|
|
20240328,145000,96161940,11010,11010,11010,11010,0
|
|
20240328,144900,96161940,11010,11010,11010,11010,0
|
|
20240328,144800,96161940,11010,11010,11010,11010,0
|
|
20240328,144700,96161940,11010,11010,11010,11010,0
|
|
20240328,144600,96161940,11010,11010,11010,11010,1
|
|
20240328,144500,96150930,10990,10990,10990,10990,0
|
|
20240328,144400,96150930,10990,10990,10990,10990,0
|
|
20240328,144300,96150930,10990,10990,10990,10990,0
|
|
20240328,144200,96150930,10990,10990,10990,10990,0
|
|
20240328,144100,96150930,10990,10990,10990,10990,0
|
|
20240328,144000,96150930,10990,10990,10990,10990,0
|
|
20240328,143900,96150930,10990,10990,10990,10990,0
|
|
20240328,143800,96150930,10990,10990,10990,10990,0
|
|
20240328,143700,96150930,10990,10990,10990,10990,0
|
|
20240328,143600,96150930,10990,10990,10990,10990,0
|
|
20240328,143500,96150930,10990,11010,11010,10990,1000
|
|
20240328,143400,85151890,11020,11020,11020,11020,0
|
|
20240328,143300,85151890,11020,11020,11020,11020,0
|
|
20240328,143200,85151890,11020,11020,11020,11020,0
|
|
20240328,143100,85151890,11020,11020,11020,11020,5
|
|
20240328,143000,85096790,11020,11020,11020,11020,0
|
|
20240328,142900,85096790,11020,11020,11020,11020,0
|
|
20240328,142800,85096790,11020,11020,11020,11020,0
|
|
20240328,142700,85096790,11020,11020,11020,11020,0
|
|
20240328,142600,85096790,11020,11020,11020,11020,1
|
|
20240328,142500,85085770,11030,11030,11030,11030,0
|
|
20240328,142400,85085770,11030,11030,11030,11030,11
|
|
20240328,142300,84964440,11010,11010,11010,11010,4
|
|
20240328,142200,84920400,11030,11030,11030,11030,0
|
|
20240328,142100,84920400,11030,11030,11030,11030,0
|
|
20240328,142000,84920400,11030,11030,11030,11030,0
|
|
20240328,141900,84920400,11030,11030,11030,11030,0
|
|
20240328,141800,84920400,11030,11030,11030,11030,0
|
|
20240328,141700,84920400,11030,11030,11030,11030,8
|
|
20240328,141600,84832160,11000,11000,11000,11000,0
|
|
20240328,141500,84832160,11000,11000,11000,11000,0
|
|
20240328,141400,84832160,11000,11000,11000,11000,4
|
|
20240328,141300,84788160,11000,11000,11000,11000,0
|
|
20240328,141200,84788160,11000,11000,11000,11000,0
|
|
20240328,141100,84788160,11000,11000,11000,11000,0
|
|
20240328,141000,84788160,11000,11000,11000,11000,0
|
|
20240328,140900,84788160,11000,11000,11000,11000,200
|
|
20240328,140800,82588160,11000,11000,11000,11000,0
|
|
20240328,140700,82588160,11000,11000,11000,11000,0
|
|
20240328,140600,82588160,11000,11000,11000,11000,221
|
|
20240328,140500,80157160,11020,11020,11020,11020,0
|
|
20240328,140400,80157160,11020,11020,11020,11020,0
|
|
20240328,140300,80157160,11020,11020,11020,11020,0
|
|
20240328,140200,80157160,11020,11010,11020,11010,198
|
|
20240328,140100,77976180,11010,11010,11010,11010,133
|
|
20240328,140000,76511850,11010,11010,11010,11010,10
|
|
20240328,135900,76401750,11010,11010,11010,11010,0
|
|
20240328,135800,76401750,11010,11010,11010,11010,600
|
|
20240328,135700,69795750,11020,11020,11020,11020,0
|
|
20240328,135600,69795750,11020,11020,11020,11020,0
|
|
20240328,135500,69795750,11020,11020,11020,11020,0
|
|
20240328,135400,69795750,11020,11020,11020,11020,0
|
|
20240328,135300,69795750,11020,11020,11020,11020,0
|
|
20240328,135200,69795750,11020,11020,11020,11020,0
|
|
20240328,135100,69795750,11020,11020,11020,11020,0
|
|
20240328,135000,69795750,11020,11020,11020,11020,10
|
|
20240328,134900,69685550,11020,11020,11020,11020,1
|
|
20240328,134800,69674530,11020,11020,11020,11020,0
|
|
20240328,134700,69674530,11020,11020,11020,11020,10
|
|
20240328,134600,69564330,11020,11020,11020,11020,0
|
|
20240328,134500,69564330,11020,11020,11020,11020,0
|
|
20240328,134400,69564330,11020,11020,11020,11020,0
|
|
20240328,134300,69564330,11020,11020,11020,11020,1
|
|
20240328,134200,69553310,11020,11020,11020,11020,272
|
|
20240328,134100,66555870,11040,11040,11040,11040,0
|
|
20240328,134000,66555870,11040,11040,11040,11040,0
|
|
20240328,133900,66555870,11040,11040,11040,11040,0
|
|
20240328,133800,66555870,11040,11040,11040,11040,0
|
|
20240328,133700,66555870,11040,11040,11040,11040,0
|
|
20240328,133600,66555870,11040,11040,11040,11040,0
|
|
20240328,133500,66555870,11040,11040,11040,11040,0
|
|
20240328,133400,66555870,11040,11040,11040,11040,0
|
|
20240328,133300,66555870,11040,11040,11040,11040,0
|
|
20240328,133200,66555870,11040,11040,11040,11040,0
|
|
20240328,133100,66555870,11040,11040,11040,11040,0
|
|
20240328,133000,66555870,11040,11040,11040,11040,0
|
|
20240328,132900,66555870,11040,11040,11040,11040,0
|
|
20240328,132800,66555870,11040,11040,11040,11040,10
|
|
20240328,132700,66445470,11010,11010,11010,11010,0
|
|
20240328,132600,66445470,11010,11010,11010,11010,0
|
|
20240328,132500,66445470,11010,11010,11010,11010,0
|
|
20240328,132400,66445470,11010,11010,11010,11010,0
|
|
20240328,132300,66445470,11010,11010,11010,11010,0
|
|
20240328,132200,66445470,11010,11010,11010,11010,0
|
|
20240328,132100,66445470,11010,11010,11010,11010,0
|
|
20240328,132000,66445470,11010,11010,11010,11010,0
|
|
20240328,131900,66445470,11010,11010,11010,11010,10
|
|
20240328,131800,66335370,11010,11010,11010,11010,0
|
|
20240328,131700,66335370,11010,11010,11010,11010,0
|
|
20240328,131600,66335370,11010,11010,11010,11010,0
|
|
20240328,131500,66335370,11010,11010,11010,11010,0
|
|
20240328,131400,66335370,11010,11020,11020,11010,138
|
|
20240328,131300,64815980,11020,11020,11020,11020,10
|
|
20240328,131200,64705780,11010,11010,11010,11010,3
|
|
20240328,131100,64672750,11010,11010,11010,11010,10
|
|
20240328,131000,64562650,11010,11010,11010,11010,0
|
|
20240328,130900,64562650,11010,11010,11010,11010,4
|
|
20240328,130800,64518610,11010,11010,11010,11010,311
|
|
20240328,130700,61094500,11010,11010,11010,11010,0
|
|
20240328,130600,61094500,11010,11010,11010,11010,0
|
|
20240328,130500,61094500,11010,11010,11010,11010,0
|
|
20240328,130400,61094500,11010,11010,11010,11010,0
|
|
20240328,130300,61094500,11010,11010,11010,11010,0
|
|
20240328,130200,61094500,11010,11010,11010,11010,0
|
|
20240328,130100,61094500,11010,11020,11020,11010,400
|
|
20240328,130000,56687250,11030,11030,11030,11030,0
|
|
20240328,125900,56687250,11030,11030,11030,11030,0
|
|
20240328,125800,56687250,11030,11030,11030,11030,0
|
|
20240328,125700,56687250,11030,11030,11030,11030,3
|
|
20240328,125600,56654160,11040,11040,11040,11040,0
|
|
20240328,125500,56654160,11040,11040,11040,11040,1
|
|
20240328,125400,56643120,11040,11040,11040,11040,0
|
|
20240328,125300,56643120,11040,11040,11040,11040,0
|
|
20240328,125200,56643120,11040,11040,11040,11040,0
|
|
20240328,125100,56643120,11040,11040,11040,11040,0
|
|
20240328,125000,56643120,11040,11040,11040,11040,0
|
|
20240328,124900,56643120,11040,11040,11040,11040,0
|
|
20240328,124800,56643120,11040,11040,11040,11040,0
|
|
20240328,124700,56643120,11040,11040,11040,11040,0
|
|
20240328,124600,56643120,11040,11040,11040,11040,0
|
|
20240328,124500,56643120,11040,11040,11040,11040,0
|
|
20240328,124400,56643120,11040,11040,11040,11040,0
|
|
20240328,124300,56643120,11040,11040,11040,11040,0
|
|
20240328,124200,56643120,11040,11040,11040,11040,0
|
|
20240328,124100,56643120,11040,11040,11040,11040,0
|
|
20240328,124000,56643120,11040,11040,11040,11040,0
|
|
20240328,123900,56643120,11040,11040,11040,11040,0
|
|
20240328,123800,56643120,11040,11040,11040,11040,5
|
|
20240328,123700,56587920,11050,11050,11050,11050,0
|
|
20240328,123600,56587920,11050,11050,11050,11050,0
|
|
20240328,123500,56587920,11050,11050,11050,11050,5
|
|
20240328,123400,56532670,11030,11030,11030,11030,0
|
|
20240328,123300,56532670,11030,11030,11030,11030,0
|
|
20240328,123200,56532670,11030,11030,11030,11030,0
|
|
20240328,123100,56532670,11030,11030,11030,11030,1
|
|
20240328,123000,56521640,11030,11030,11030,11030,0
|
|
20240328,122900,56521640,11030,11030,11030,11030,0
|
|
20240328,122800,56521640,11030,11030,11030,11030,0
|
|
20240328,122700,56521640,11030,11030,11030,11030,0
|
|
20240328,122600,56521640,11030,11030,11030,11030,0
|
|
20240328,122500,56521640,11030,11030,11030,11030,0
|
|
20240328,122400,56521640,11030,11030,11030,11030,0
|
|
20240328,122300,56521640,11030,11030,11030,11030,0
|
|
20240328,122200,56521640,11030,11030,11030,11030,1
|
|
20240328,122100,56510610,11020,11020,11020,11020,0
|
|
20240328,122000,56510610,11020,11020,11020,11020,0
|
|
20240328,121900,56510610,11020,11020,11020,11020,60
|
|
20240328,121800,55849410,11020,11020,11020,11020,0
|
|
20240328,121700,55849410,11020,11020,11020,11020,0
|
|
20240328,121600,55849410,11020,11020,11020,11020,0
|
|
20240328,121500,55849410,11020,11020,11020,11020,0
|
|
20240328,121400,55849410,11020,11020,11020,11020,0
|
|
20240328,121300,55849410,11020,11020,11020,11020,0
|
|
20240328,121200,55849410,11020,11020,11020,11020,1
|
|
20240328,121100,55838390,11020,11020,11020,11020,0
|
|
20240328,121000,55838390,11020,11020,11020,11020,0
|
|
20240328,120900,55838390,11020,11020,11020,11020,0
|
|
20240328,120800,55838390,11020,11020,11020,11020,0
|
|
20240328,120700,55838390,11020,11020,11020,11020,0
|
|
20240328,120600,55838390,11020,11020,11020,11020,0
|
|
20240328,120500,55838390,11020,11020,11020,11020,0
|
|
20240328,120400,55838390,11020,11020,11020,11020,39
|
|
20240328,120300,55408610,11020,11030,11030,11020,184
|
|
20240328,120200,53379500,11040,11040,11040,11040,0
|
|
20240328,120100,53379500,11040,11040,11040,11040,0
|
|
20240328,120000,53379500,11040,11040,11040,11040,0
|
|
20240328,115900,53379500,11040,11040,11040,11040,0
|
|
20240328,115800,53379500,11040,11040,11040,11040,1
|
|
20240328,115700,53368460,11030,11030,11030,11030,0
|
|
20240328,115600,53368460,11030,11030,11030,11030,0
|
|
20240328,115500,53368460,11030,11030,11030,11030,0
|
|
20240328,115400,53368460,11030,11030,11030,11030,1
|
|
20240328,115300,53357430,11030,11030,11030,11030,0
|
|
20240328,115200,53357430,11030,11030,11030,11030,0
|
|
20240328,115100,53357430,11030,11030,11030,11030,0
|
|
20240328,115000,53357430,11030,11030,11030,11030,0
|
|
20240328,114900,53357430,11030,11030,11030,11030,0
|
|
20240328,114800,53357430,11030,11030,11030,11030,0
|
|
20240328,114700,53357430,11030,11030,11030,11030,1
|
|
20240328,114600,53346400,11040,11040,11040,11040,0
|
|
20240328,114500,53346400,11040,11040,11040,11040,0
|
|
20240328,114400,53346400,11040,11040,11040,11040,0
|
|
20240328,114300,53346400,11040,11040,11040,11040,0
|
|
20240328,114200,53346400,11040,11040,11040,11040,100
|
|
20240328,114100,52242400,11050,11050,11050,11050,0
|
|
20240328,114000,52242400,11050,11050,11050,11050,0
|
|
20240328,113900,52242400,11050,11050,11050,11050,0
|
|
20240328,113800,52242400,11050,11050,11050,11050,0
|
|
20240328,113700,52242400,11050,11050,11050,11050,14
|
|
20240328,113600,52087700,11050,11050,11050,11050,182
|
|
20240328,113500,50076600,11030,11030,11030,11030,0
|
|
20240328,113400,50076600,11030,11030,11030,11030,0
|
|
20240328,113300,50076600,11030,11030,11030,11030,0
|
|
20240328,113200,50076600,11030,11030,11030,11030,24
|
|
20240328,113100,49811880,11030,11030,11030,11030,1
|
|
20240328,113000,49800850,11030,11030,11030,11030,0
|
|
20240328,112900,49800850,11030,11030,11030,11030,3
|
|
20240328,112800,49767760,11030,11030,11030,11030,0
|
|
20240328,112700,49767760,11030,11030,11030,11030,0
|
|
20240328,112600,49767760,11030,11030,11030,11030,0
|
|
20240328,112500,49767760,11030,11030,11030,11030,0
|
|
20240328,112400,49767760,11030,11030,11030,11030,3
|
|
20240328,112300,49734670,11020,11020,11020,11020,0
|
|
20240328,112200,49734670,11020,11020,11020,11020,10
|
|
20240328,112100,49624470,11020,11020,11020,11020,91
|
|
20240328,112000,48621650,11020,11020,11020,11020,100
|
|
20240328,111900,47519650,11030,11030,11030,11030,0
|
|
20240328,111800,47519650,11030,11030,11030,11030,0
|
|
20240328,111700,47519650,11030,11030,11030,11030,2
|
|
20240328,111600,47497590,11030,11030,11030,11030,0
|
|
20240328,111500,47497590,11030,11030,11030,11030,0
|
|
20240328,111400,47497590,11030,11030,11030,11030,2
|
|
20240328,111300,47475530,11030,11030,11030,11030,15
|
|
20240328,111200,47310080,11020,11020,11020,11020,0
|
|
20240328,111100,47310080,11020,11030,11030,11020,14
|
|
20240328,111000,47155790,11030,11030,11030,11030,144
|
|
20240328,110900,45567470,11040,11050,11050,11040,38
|
|
20240328,110800,45147940,11060,11060,11060,11060,0
|
|
20240328,110700,45147940,11060,11060,11060,11060,0
|
|
20240328,110600,45147940,11060,11060,11060,11060,29
|
|
20240328,110500,44827200,11060,11060,11060,11060,0
|
|
20240328,110400,44827200,11060,11060,11060,11060,0
|
|
20240328,110300,44827200,11060,11060,11060,11060,0
|
|
20240328,110200,44827200,11060,11060,11060,11060,0
|
|
20240328,110100,44827200,11060,11060,11060,11060,0
|
|
20240328,110000,44827200,11060,11060,11060,11060,1
|
|
20240328,105900,44816140,11050,11050,11050,11050,0
|
|
20240328,105800,44816140,11050,11050,11050,11050,20
|
|
20240328,105700,44595140,11030,11030,11030,11030,0
|
|
20240328,105600,44595140,11030,11030,11030,11030,0
|
|
20240328,105500,44595140,11030,11030,11030,11030,0
|
|
20240328,105400,44595140,11030,11030,11030,11030,0
|
|
20240328,105300,44595140,11030,11030,11030,11030,0
|
|
20240328,105200,44595140,11030,11030,11030,11030,0
|
|
20240328,105100,44595140,11030,11030,11030,11030,0
|
|
20240328,105000,44595140,11030,11030,11030,11030,0
|
|
20240328,104900,44595140,11030,11030,11030,11030,0
|
|
20240328,104800,44595140,11030,11030,11030,11030,0
|
|
20240328,104700,44595140,11030,11030,11030,11030,0
|
|
20240328,104600,44595140,11030,11030,11030,11030,0
|
|
20240328,104500,44595140,11030,11030,11030,11030,1
|
|
20240328,104400,44584110,11030,11030,11030,11030,77
|
|
20240328,104300,43734800,11030,11030,11030,11030,0
|
|
20240328,104200,43734800,11030,11040,11040,11030,53
|
|
20240328,104100,43149880,11040,11040,11040,11040,0
|
|
20240328,104000,43149880,11040,11040,11040,11040,7
|
|
20240328,103900,43072600,11050,11050,11050,11050,0
|
|
20240328,103800,43072600,11050,11050,11050,11050,6
|
|
20240328,103700,43006300,11050,11050,11050,11050,0
|
|
20240328,103600,43006300,11050,11050,11050,11050,0
|
|
20240328,103500,43006300,11050,11050,11050,11050,0
|
|
20240328,103400,43006300,11050,11050,11050,11050,0
|
|
20240328,103300,43006300,11050,11050,11050,11050,4
|
|
20240328,103200,42962100,11030,11030,11030,11030,0
|
|
20240328,103100,42962100,11030,11030,11030,11030,0
|
|
20240328,103000,42962100,11030,11030,11030,11030,52
|
|
20240328,102900,42388540,11030,11030,11030,11030,0
|
|
20240328,102800,42388540,11030,11030,11030,11030,0
|
|
20240328,102700,42388540,11030,11030,11030,11030,45
|
|
20240328,102600,41892190,11030,11030,11030,11030,5
|
|
20240328,102500,41837040,11030,11030,11030,11030,0
|
|
20240328,102400,41837040,11030,11030,11030,11030,0
|
|
20240328,102300,41837040,11030,11030,11030,11030,0
|
|
20240328,102200,41837040,11030,11030,11030,11030,47
|
|
20240328,102100,41318630,11030,11030,11030,11030,0
|
|
20240328,102000,41318630,11030,11030,11030,11030,2
|
|
20240328,101900,41296570,11030,11030,11030,11030,1
|
|
20240328,101800,41285540,11010,11010,11010,11010,0
|
|
20240328,101700,41285540,11010,11010,11010,11010,0
|
|
20240328,101600,41285540,11010,11010,11010,11010,0
|
|
20240328,101500,41285540,11010,11010,11010,11010,0
|
|
20240328,101400,41285540,11010,11010,11010,11010,0
|
|
20240328,101300,41285540,11010,11020,11020,11010,224
|
|
20240328,101200,38819290,11030,11030,11030,11030,1
|
|
20240328,101100,38808260,11030,11030,11030,11030,2
|
|
20240328,101000,38786200,11030,11030,11030,11030,0
|
|
20240328,100900,38786200,11030,11030,11030,11030,13
|
|
20240328,100800,38642810,11030,11020,11030,11020,8
|
|
20240328,100700,38554580,11020,11020,11020,11020,0
|
|
20240328,100600,38554580,11020,11020,11020,11020,0
|
|
20240328,100500,38554580,11020,11020,11020,11020,0
|
|
20240328,100400,38554580,11020,11020,11020,11020,0
|
|
20240328,100300,38554580,11020,11020,11020,11020,249
|
|
20240328,100200,35810600,11020,11020,11020,11020,65
|
|
20240328,100100,35094300,11020,11020,11020,11020,0
|
|
20240328,100000,35094300,11020,11020,11020,11020,48
|
|
20240328,095900,34565340,11020,11020,11020,11020,10
|
|
20240328,095800,34455140,11020,11020,11020,11020,0
|
|
20240328,095700,34455140,11020,11020,11020,11020,0
|
|
20240328,095600,34455140,11020,11050,11050,11020,11
|
|
20240328,095500,34333890,11030,11050,11050,11030,80
|
|
20240328,095400,33450890,11050,11050,11050,11050,3
|
|
20240328,095300,33417740,11050,11050,11050,11050,0
|
|
20240328,095200,33417740,11050,11050,11050,11030,113
|
|
20240328,095100,32171040,11050,11050,11050,11050,1
|
|
20240328,095000,32159990,11040,11040,11040,11040,0
|
|
20240328,094900,32159990,11040,11060,11060,11040,249
|
|
20240328,094800,29410530,11050,11050,11050,11050,0
|
|
20240328,094700,29410530,11050,11050,11050,11050,0
|
|
20240328,094600,29410530,11050,11050,11050,11050,300
|
|
20240328,094500,26095530,11050,11050,11050,11050,0
|
|
20240328,094400,26095530,11050,11070,11070,11050,43
|
|
20240328,094300,25620360,11050,11050,11050,11050,0
|
|
20240328,094200,25620360,11050,11050,11050,11050,130
|
|
20240328,094100,24183860,11050,11050,11050,11050,0
|
|
20240328,094000,24183860,11050,11050,11050,11050,0
|
|
20240328,093900,24183860,11050,11050,11050,11050,25
|
|
20240328,093800,23907610,11050,11050,11050,11050,5
|
|
20240328,093700,23852360,11040,11040,11040,11040,66
|
|
20240328,093600,23123720,11040,11040,11040,11040,0
|
|
20240328,093500,23123720,11040,11040,11040,11040,3
|
|
20240328,093400,23090600,11040,11050,11050,11040,170
|
|
20240328,093300,21213470,11050,11050,11050,11050,0
|
|
20240328,093200,21213470,11050,11050,11050,11050,1
|
|
20240328,093100,21202420,11050,11050,11050,11050,7
|
|
20240328,093000,21125070,11050,11050,11050,11050,80
|
|
20240328,092900,20241070,11050,11050,11050,11050,0
|
|
20240328,092800,20241070,11050,11050,11050,11050,20
|
|
20240328,092700,20020070,11040,11040,11040,11040,0
|
|
20240328,092600,20020070,11040,11040,11040,11040,0
|
|
20240328,092500,20020070,11040,11040,11040,11040,100
|
|
20240328,092400,18916070,11040,11040,11040,11040,0
|
|
20240328,092300,18916070,11040,11040,11040,11040,0
|
|
20240328,092200,18916070,11040,11060,11060,11040,300
|
|
20240328,092100,15603840,11070,11070,11070,11070,4
|
|
20240328,092000,15559560,11070,11070,11070,11070,171
|
|
20240328,091900,13666590,11070,11070,11070,11070,2
|
|
20240328,091800,13644450,11080,11080,11080,11080,0
|
|
20240328,091700,13644450,11080,11080,11080,11080,0
|
|
20240328,091600,13644450,11080,11080,11080,11080,0
|
|
20240328,091500,13644450,11080,11080,11080,11080,0
|
|
20240328,091400,13644450,11080,11080,11080,11080,0
|
|
20240328,091300,13644450,11080,11080,11080,11070,1020
|
|
20240328,091200,2342870,11090,11090,11090,11090,59
|
|
20240328,091100,1688560,11100,11100,11100,11100,0
|
|
20240328,091000,1688560,11100,11100,11100,11100,0
|
|
20240328,090900,1688560,11100,11100,11100,11100,5
|
|
20240328,090800,1633060,11100,11100,11100,11100,11
|
|
20240328,090700,1510960,11110,11110,11110,11110,0
|
|
20240328,090600,1510960,11110,11110,11110,11110,29
|
|
20240328,090500,1188770,11110,11110,11110,11110,0
|
|
20240328,090400,1188770,11110,11110,11110,11110,0
|
|
20240328,090300,1188770,11110,11110,11110,11110,0
|
|
20240328,090200,1188770,11110,11110,11110,11110,0
|
|
20240328,090100,1188770,11110,11110,11110,11110,0
|
|
20240328,090000,1188770,11110,11110,11110,11110,107
|