637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,193400,128244240,11080,11080,11080,11080,510
|
|
20240329,193300,128244240,11080,11080,11080,11080,0
|
|
20240329,193200,128244240,11080,11080,11080,11080,0
|
|
20240329,193100,128244240,11080,11080,11080,11080,0
|
|
20240329,193000,128244240,11080,11080,11080,11080,0
|
|
20240329,192900,128244240,11080,11080,11080,11080,0
|
|
20240329,192800,128244240,11080,11080,11080,11080,0
|
|
20240329,192700,128244240,11080,11080,11080,11080,0
|
|
20240329,192600,128244240,11080,11080,11080,11080,0
|
|
20240329,192500,128244240,11080,11080,11080,11080,0
|
|
20240329,192400,128244240,11080,11080,11080,11080,0
|
|
20240329,192300,128244240,11080,11080,11080,11080,0
|
|
20240329,192200,128244240,11080,11080,11080,11080,0
|
|
20240329,192100,128244240,11080,11080,11080,11080,0
|
|
20240329,192000,128244240,11080,11080,11080,11080,0
|
|
20240329,191900,128244240,11080,11080,11080,11080,0
|
|
20240329,191800,128244240,11080,11080,11080,11080,0
|
|
20240329,191700,128244240,11080,11080,11080,11080,0
|
|
20240329,191600,128244240,11080,11080,11080,11080,0
|
|
20240329,191500,128244240,11080,11080,11080,11080,0
|
|
20240329,191400,128244240,11080,11080,11080,11080,0
|
|
20240329,191300,128244240,11080,11080,11080,11080,0
|
|
20240329,191200,128244240,11080,11080,11080,11080,0
|
|
20240329,191100,128244240,11080,11080,11080,11080,0
|
|
20240329,191000,128244240,11080,11080,11080,11080,0
|
|
20240329,190900,128244240,11080,11080,11080,11080,0
|
|
20240329,190800,128244240,11080,11080,11080,11080,0
|
|
20240329,190700,128244240,11080,11080,11080,11080,0
|
|
20240329,190600,128244240,11080,11080,11080,11080,0
|
|
20240329,190500,128244240,11080,11080,11080,11080,0
|
|
20240329,190400,128244240,11080,11080,11080,11080,510
|
|
20240329,190300,128244240,11080,11080,11080,11080,0
|
|
20240329,190200,128244240,11080,11080,11080,11080,0
|
|
20240329,190100,128244240,11080,11080,11080,11080,0
|
|
20240329,190000,128244240,11080,11080,11080,11080,0
|
|
20240329,185900,128244240,11080,11080,11080,11080,0
|
|
20240329,185800,128244240,11080,11080,11080,11080,0
|
|
20240329,185700,128244240,11080,11080,11080,11080,0
|
|
20240329,185600,128244240,11080,11080,11080,11080,0
|
|
20240329,185500,128244240,11080,11080,11080,11080,0
|
|
20240329,185400,128244240,11080,11080,11080,11080,0
|
|
20240329,185300,128244240,11080,11080,11080,11080,0
|
|
20240329,185200,128244240,11080,11080,11080,11080,0
|
|
20240329,185100,128244240,11080,11080,11080,11080,0
|
|
20240329,185000,128244240,11080,11080,11080,11080,0
|
|
20240329,184900,128244240,11080,11080,11080,11080,0
|
|
20240329,184800,128244240,11080,11080,11080,11080,0
|
|
20240329,184700,128244240,11080,11080,11080,11080,0
|
|
20240329,184600,128244240,11080,11080,11080,11080,0
|
|
20240329,184500,128244240,11080,11080,11080,11080,0
|
|
20240329,184400,128244240,11080,11080,11080,11080,0
|
|
20240329,184300,128244240,11080,11080,11080,11080,0
|
|
20240329,184200,128244240,11080,11080,11080,11080,0
|
|
20240329,184100,128244240,11080,11080,11080,11080,0
|
|
20240329,184000,128244240,11080,11080,11080,11080,0
|
|
20240329,183900,128244240,11080,11080,11080,11080,0
|
|
20240329,183800,128244240,11080,11080,11080,11080,0
|
|
20240329,183700,128244240,11080,11080,11080,11080,0
|
|
20240329,183600,128244240,11080,11080,11080,11080,0
|
|
20240329,183500,128244240,11080,11080,11080,11080,0
|
|
20240329,183400,128244240,11080,11080,11080,11080,510
|
|
20240329,183300,128244240,11080,11080,11080,11080,0
|
|
20240329,183200,128244240,11080,11080,11080,11080,0
|
|
20240329,183100,128244240,11080,11080,11080,11080,0
|
|
20240329,183000,128244240,11080,11080,11080,11080,0
|
|
20240329,182900,128244240,11080,11080,11080,11080,0
|
|
20240329,182800,128244240,11080,11080,11080,11080,0
|
|
20240329,182700,128244240,11080,11080,11080,11080,0
|
|
20240329,182600,128244240,11080,11080,11080,11080,0
|
|
20240329,182500,128244240,11080,11080,11080,11080,0
|
|
20240329,182400,128244240,11080,11080,11080,11080,0
|
|
20240329,182300,128244240,11080,11080,11080,11080,0
|
|
20240329,182200,128244240,11080,11080,11080,11080,0
|
|
20240329,182100,128244240,11080,11080,11080,11080,0
|
|
20240329,182000,128244240,11080,11080,11080,11080,0
|
|
20240329,181900,128244240,11080,11080,11080,11080,0
|
|
20240329,181800,128244240,11080,11080,11080,11080,0
|
|
20240329,181700,128244240,11080,11080,11080,11080,0
|
|
20240329,181600,128244240,11080,11080,11080,11080,0
|
|
20240329,181500,128244240,11080,11080,11080,11080,0
|
|
20240329,181400,128244240,11080,11080,11080,11080,0
|
|
20240329,181300,128244240,11080,11080,11080,11080,0
|
|
20240329,181200,128244240,11080,11080,11080,11080,0
|
|
20240329,181100,128244240,11080,11080,11080,11080,0
|
|
20240329,181000,128244240,11080,11080,11080,11080,0
|
|
20240329,180900,128244240,11080,11080,11080,11080,0
|
|
20240329,180800,128244240,11080,11080,11080,11080,0
|
|
20240329,180700,128244240,11080,11080,11080,11080,0
|
|
20240329,180600,128244240,11080,11080,11080,11080,0
|
|
20240329,180500,128244240,11080,11080,11080,11080,0
|
|
20240329,180400,128244240,11080,11080,11080,11080,510
|
|
20240329,180300,128244240,11080,11080,11080,11080,0
|
|
20240329,180200,128244240,11080,11080,11080,11080,0
|
|
20240329,180100,128244240,11080,11080,11080,11080,0
|
|
20240329,180000,128244240,11080,11080,11080,11080,0
|
|
20240329,175900,128244240,11080,11080,11080,11080,0
|
|
20240329,175800,128244240,11080,11080,11080,11080,0
|
|
20240329,175700,128244240,11080,11080,11080,11080,0
|
|
20240329,175600,128244240,11080,11080,11080,11080,0
|
|
20240329,175500,128244240,11080,11080,11080,11080,0
|
|
20240329,175400,128244240,11080,11080,11080,11080,0
|
|
20240329,175300,128244240,11080,11080,11080,11080,0
|
|
20240329,175200,128244240,11080,11080,11080,11080,0
|
|
20240329,175100,128244240,11080,11080,11080,11080,0
|
|
20240329,175000,128244240,11080,11080,11080,11080,0
|
|
20240329,174900,128244240,11080,11080,11080,11080,0
|
|
20240329,174800,128244240,11080,11080,11080,11080,0
|
|
20240329,174700,128244240,11080,11080,11080,11080,0
|
|
20240329,174600,128244240,11080,11080,11080,11080,0
|
|
20240329,174500,128244240,11080,11080,11080,11080,0
|
|
20240329,174400,128244240,11080,11080,11080,11080,0
|
|
20240329,174300,128244240,11080,11080,11080,11080,0
|
|
20240329,174200,128244240,11080,11080,11080,11080,0
|
|
20240329,174100,128244240,11080,11080,11080,11080,0
|
|
20240329,174000,128244240,11080,11080,11080,11080,0
|
|
20240329,173900,128244240,11080,11080,11080,11080,0
|
|
20240329,173800,128244240,11080,11080,11080,11080,0
|
|
20240329,173700,128244240,11080,11080,11080,11080,0
|
|
20240329,173600,128244240,11080,11080,11080,11080,0
|
|
20240329,173500,128244240,11080,11080,11080,11080,0
|
|
20240329,173400,128244240,11080,11080,11080,11080,510
|
|
20240329,173300,128244240,11080,11080,11080,11080,0
|
|
20240329,173200,128244240,11080,11080,11080,11080,0
|
|
20240329,173100,128244240,11080,11080,11080,11080,0
|
|
20240329,173000,128244240,11080,11080,11080,11080,0
|
|
20240329,172900,128244240,11080,11080,11080,11080,0
|
|
20240329,172800,128244240,11080,11080,11080,11080,0
|
|
20240329,172700,128244240,11080,11080,11080,11080,0
|
|
20240329,172600,128244240,11080,11080,11080,11080,0
|
|
20240329,172500,128244240,11080,11080,11080,11080,0
|
|
20240329,172400,128244240,11080,11080,11080,11080,0
|
|
20240329,172300,128244240,11080,11080,11080,11080,0
|
|
20240329,172200,128244240,11080,11080,11080,11080,0
|
|
20240329,172100,128244240,11080,11080,11080,11080,0
|
|
20240329,172000,128244240,11080,11080,11080,11080,0
|
|
20240329,171900,128244240,11080,11080,11080,11080,0
|
|
20240329,171800,128244240,11080,11080,11080,11080,0
|
|
20240329,171700,128244240,11080,11080,11080,11080,0
|
|
20240329,171600,128244240,11080,11080,11080,11080,0
|
|
20240329,171500,128244240,11080,11080,11080,11080,0
|
|
20240329,171400,128244240,11080,11080,11080,11080,0
|
|
20240329,171300,128244240,11080,11080,11080,11080,0
|
|
20240329,171200,128244240,11080,11080,11080,11080,0
|
|
20240329,171100,128244240,11080,11080,11080,11080,0
|
|
20240329,171000,128244240,11080,11080,11080,11080,0
|
|
20240329,170900,128244240,11080,11080,11080,11080,0
|
|
20240329,170800,128244240,11080,11080,11080,11080,0
|
|
20240329,170700,128244240,11080,11080,11080,11080,0
|
|
20240329,170600,128244240,11080,11080,11080,11080,0
|
|
20240329,170500,128244240,11080,11080,11080,11080,0
|
|
20240329,170400,128244240,11080,11080,11080,11080,510
|
|
20240329,170300,128244240,11080,11080,11080,11080,0
|
|
20240329,170200,128244240,11080,11080,11080,11080,0
|
|
20240329,170100,128244240,11080,11080,11080,11080,0
|
|
20240329,170000,128244240,11080,11080,11080,11080,0
|
|
20240329,165900,128244240,11080,11080,11080,11080,0
|
|
20240329,165800,128244240,11080,11080,11080,11080,0
|
|
20240329,165700,128244240,11080,11080,11080,11080,0
|
|
20240329,165600,128244240,11080,11080,11080,11080,0
|
|
20240329,165500,128244240,11080,11080,11080,11080,0
|
|
20240329,165400,128244240,11080,11080,11080,11080,0
|
|
20240329,165300,128244240,11080,11080,11080,11080,0
|
|
20240329,165200,128244240,11080,11080,11080,11080,0
|
|
20240329,165100,128244240,11080,11080,11080,11080,0
|
|
20240329,165000,128244240,11080,11080,11080,11080,0
|
|
20240329,164900,128244240,11080,11080,11080,11080,0
|
|
20240329,164800,128244240,11080,11080,11080,11080,0
|
|
20240329,164700,128244240,11080,11080,11080,11080,0
|
|
20240329,164600,128244240,11080,11080,11080,11080,0
|
|
20240329,164500,128244240,11080,11080,11080,11080,0
|
|
20240329,164400,128244240,11080,11080,11080,11080,0
|
|
20240329,164300,128244240,11080,11080,11080,11080,0
|
|
20240329,164200,128244240,11080,11080,11080,11080,0
|
|
20240329,164100,128244240,11080,11080,11080,11080,0
|
|
20240329,164000,128244240,11080,11080,11080,11080,0
|
|
20240329,163900,128244240,11080,11080,11080,11080,0
|
|
20240329,163800,128244240,11080,11080,11080,11080,0
|
|
20240329,163700,128244240,11080,11080,11080,11080,0
|
|
20240329,163600,128244240,11080,11080,11080,11080,0
|
|
20240329,163500,128244240,11080,11080,11080,11080,0
|
|
20240329,163400,128244240,11080,11080,11080,11080,510
|
|
20240329,163300,128244240,11080,11080,11080,11080,0
|
|
20240329,163200,128244240,11080,11080,11080,11080,0
|
|
20240329,163100,128244240,11080,11080,11080,11080,0
|
|
20240329,163000,128244240,11080,11080,11080,11080,0
|
|
20240329,162900,128244240,11080,11080,11080,11080,0
|
|
20240329,162800,128244240,11080,11080,11080,11080,0
|
|
20240329,162700,128244240,11080,11080,11080,11080,0
|
|
20240329,162600,128244240,11080,11080,11080,11080,0
|
|
20240329,162500,128244240,11080,11080,11080,11080,0
|
|
20240329,162400,128244240,11080,11080,11080,11080,0
|
|
20240329,162300,128244240,11080,11080,11080,11080,0
|
|
20240329,162200,128244240,11080,11080,11080,11080,0
|
|
20240329,162100,128244240,11080,11080,11080,11080,0
|
|
20240329,162000,128244240,11080,11080,11080,11080,0
|
|
20240329,161900,128244240,11080,11080,11080,11080,0
|
|
20240329,161800,128244240,11080,11080,11080,11080,0
|
|
20240329,161700,128244240,11080,11080,11080,11080,0
|
|
20240329,161600,128244240,11080,11080,11080,11080,0
|
|
20240329,161500,128244240,11080,11080,11080,11080,0
|
|
20240329,161400,128244240,11080,11080,11080,11080,0
|
|
20240329,161300,128244240,11080,11080,11080,11080,0
|
|
20240329,161200,128244240,11080,11080,11080,11080,0
|
|
20240329,161100,128244240,11080,11080,11080,11080,0
|
|
20240329,161000,128244240,11080,11080,11080,11080,0
|
|
20240329,160900,128244240,11080,11080,11080,11080,0
|
|
20240329,160800,128244240,11080,11080,11080,11080,0
|
|
20240329,160700,128244240,11080,11080,11080,11080,0
|
|
20240329,160600,128244240,11080,11080,11080,11080,0
|
|
20240329,160500,128244240,11080,11080,11080,11080,0
|
|
20240329,160400,128244240,11080,11080,11080,11080,510
|
|
20240329,160300,128244240,11080,11080,11080,11080,0
|
|
20240329,160200,128244240,11080,11080,11080,11080,0
|
|
20240329,160100,128244240,11080,11080,11080,11080,0
|
|
20240329,160000,128244240,11080,11080,11080,11080,0
|
|
20240329,155900,128244240,11080,11080,11080,11080,0
|
|
20240329,155800,128244240,11080,11080,11080,11080,0
|
|
20240329,155700,128244240,11080,11080,11080,11080,0
|
|
20240329,155600,128244240,11080,11080,11080,11080,0
|
|
20240329,155500,128244240,11080,11080,11080,11080,0
|
|
20240329,155400,128244240,11080,11080,11080,11080,0
|
|
20240329,155300,128244240,11080,11080,11080,11080,0
|
|
20240329,155200,128244240,11080,11080,11080,11080,0
|
|
20240329,155100,128244240,11080,11080,11080,11080,0
|
|
20240329,155000,128244240,11080,11080,11080,11080,0
|
|
20240329,154900,128244240,11080,11080,11080,11080,0
|
|
20240329,154800,128244240,11080,11080,11080,11080,0
|
|
20240329,154700,128244240,11080,11080,11080,11080,0
|
|
20240329,154600,128244240,11080,11080,11080,11080,0
|
|
20240329,154500,128244240,11080,11080,11080,11080,0
|
|
20240329,154400,128244240,11080,11080,11080,11080,0
|
|
20240329,154300,128244240,11080,11080,11080,11080,0
|
|
20240329,154200,128244240,11080,11080,11080,11080,0
|
|
20240329,154100,128244240,11080,11080,11080,11080,0
|
|
20240329,154000,128244240,11080,11080,11080,11080,0
|
|
20240329,153900,128244240,11080,11080,11080,11080,0
|
|
20240329,153800,128244240,11080,11080,11080,11080,0
|
|
20240329,153700,128244240,11080,11080,11080,11080,0
|
|
20240329,153600,128244240,11080,11080,11080,11080,0
|
|
20240329,153500,128244240,11080,11080,11080,11080,0
|
|
20240329,153400,128244240,11080,11080,11080,11080,510
|
|
20240329,153300,128244240,11080,11080,11080,11080,0
|
|
20240329,153200,128244240,11080,11080,11080,11080,0
|
|
20240329,153100,128244240,11080,11080,11080,11080,0
|
|
20240329,153000,128244240,11080,11080,11080,11080,510
|
|
20240329,152900,122593440,11090,11090,11090,11090,0
|
|
20240329,152800,122593440,11090,11090,11090,11090,0
|
|
20240329,152700,122593440,11090,11090,11090,11090,0
|
|
20240329,152600,122593440,11090,11090,11090,11090,0
|
|
20240329,152500,122593440,11090,11090,11090,11090,0
|
|
20240329,152400,122593440,11090,11090,11090,11090,0
|
|
20240329,152300,122593440,11090,11090,11090,11090,0
|
|
20240329,152200,122593440,11090,11090,11090,11090,0
|
|
20240329,152100,122593440,11090,11090,11090,11090,0
|
|
20240329,152000,122593440,11090,11090,11090,11090,0
|
|
20240329,151900,122593440,11090,11060,11090,11060,14
|
|
20240329,151800,122438570,11080,11080,11080,11080,30
|
|
20240329,151700,122106170,11090,11090,11090,11090,0
|
|
20240329,151600,122106170,11090,11090,11090,11090,0
|
|
20240329,151500,122106170,11090,11090,11090,11090,10
|
|
20240329,151400,121995270,11100,11100,11100,11100,0
|
|
20240329,151300,121995270,11100,11080,11100,11080,10
|
|
20240329,151200,121884450,11060,11080,11090,11060,78
|
|
20240329,151100,121019480,11090,11070,11100,11070,737
|
|
20240329,151000,112855500,11090,11080,11100,11080,360
|
|
20240329,150900,108863580,11080,11080,11080,11080,0
|
|
20240329,150800,108863580,11080,11020,11080,11020,1230
|
|
20240329,150700,95283180,11020,11020,11020,11020,1
|
|
20240329,150600,95272160,11020,11020,11020,11020,10
|
|
20240329,150500,95161960,11010,11010,11010,11010,0
|
|
20240329,150400,95161960,11010,11010,11010,11010,0
|
|
20240329,150300,95161960,11010,11010,11010,11010,0
|
|
20240329,150200,95161960,11010,11010,11010,11010,0
|
|
20240329,150100,95161960,11010,11010,11010,11010,0
|
|
20240329,150000,95161960,11010,11010,11010,11010,20
|
|
20240329,145900,94941760,11010,11010,11010,11010,0
|
|
20240329,145800,94941760,11010,11010,11010,11010,5
|
|
20240329,145700,94886710,11010,11010,11010,11010,0
|
|
20240329,145600,94886710,11010,11010,11010,11010,0
|
|
20240329,145500,94886710,11010,11010,11010,11010,0
|
|
20240329,145400,94886710,11010,11010,11010,11010,0
|
|
20240329,145300,94886710,11010,11010,11010,11010,0
|
|
20240329,145200,94886710,11010,11010,11010,11010,3
|
|
20240329,145100,94853680,11010,11010,11010,11010,0
|
|
20240329,145000,94853680,11010,11010,11010,11010,1
|
|
20240329,144900,94842670,11010,11010,11010,11010,0
|
|
20240329,144800,94842670,11010,11010,11010,11010,1
|
|
20240329,144700,94831660,11010,11010,11010,11010,0
|
|
20240329,144600,94831660,11010,11010,11010,11010,0
|
|
20240329,144500,94831660,11010,11010,11010,11010,10
|
|
20240329,144400,94721560,11000,11000,11000,11000,0
|
|
20240329,144300,94721560,11000,11000,11000,11000,0
|
|
20240329,144200,94721560,11000,11000,11000,11000,36
|
|
20240329,144100,94325560,11020,11020,11020,11020,0
|
|
20240329,144000,94325560,11020,11010,11020,11010,11
|
|
20240329,143900,94204420,11010,11010,11010,11010,1
|
|
20240329,143800,94193410,11010,11010,11010,11010,1
|
|
20240329,143700,94182400,11010,11010,11010,11010,0
|
|
20240329,143600,94182400,11010,11010,11010,11010,2
|
|
20240329,143500,94160380,11010,11010,11010,11010,10
|
|
20240329,143400,94050280,11010,11010,11010,11010,0
|
|
20240329,143300,94050280,11010,11010,11010,11010,20
|
|
20240329,143200,93830080,11000,11000,11000,11000,0
|
|
20240329,143100,93830080,11000,11000,11000,11000,0
|
|
20240329,143000,93830080,11000,11000,11000,11000,0
|
|
20240329,142900,93830080,11000,11000,11000,11000,0
|
|
20240329,142800,93830080,11000,11000,11000,11000,0
|
|
20240329,142700,93830080,11000,11010,11010,11000,202
|
|
20240329,142600,91606070,11020,11020,11020,11020,177
|
|
20240329,142500,89655530,11030,11030,11030,11030,0
|
|
20240329,142400,89655530,11030,11030,11030,11030,1
|
|
20240329,142300,89644500,11030,11030,11030,11030,0
|
|
20240329,142200,89644500,11030,11030,11030,11030,34
|
|
20240329,142100,89269480,11040,11040,11040,11040,2
|
|
20240329,142000,89247400,11040,11040,11040,11040,5
|
|
20240329,141900,89192200,11030,11030,11030,11030,0
|
|
20240329,141800,89192200,11030,11030,11030,11030,455
|
|
20240329,141700,84173550,11040,11040,11040,11040,0
|
|
20240329,141600,84173550,11040,11040,11040,11040,0
|
|
20240329,141500,84173550,11040,11040,11040,11040,0
|
|
20240329,141400,84173550,11040,11040,11040,11040,0
|
|
20240329,141300,84173550,11040,11040,11040,11040,0
|
|
20240329,141200,84173550,11040,11040,11040,11040,0
|
|
20240329,141100,84173550,11040,11040,11040,11040,0
|
|
20240329,141000,84173550,11040,11040,11040,11040,0
|
|
20240329,140900,84173550,11040,11040,11040,11040,0
|
|
20240329,140800,84173550,11040,11040,11040,11040,0
|
|
20240329,140700,84173550,11040,11040,11040,11040,0
|
|
20240329,140600,84173550,11040,11040,11040,11040,0
|
|
20240329,140500,84173550,11040,11040,11040,11040,0
|
|
20240329,140400,84173550,11040,11040,11040,11040,0
|
|
20240329,140300,84173550,11040,11040,11040,11040,0
|
|
20240329,140200,84173550,11040,11040,11040,11040,0
|
|
20240329,140100,84173550,11040,11030,11040,11030,49
|
|
20240329,140000,83632720,11030,11030,11030,11030,0
|
|
20240329,135900,83632720,11030,11030,11030,11030,0
|
|
20240329,135800,83632720,11030,11030,11030,11030,0
|
|
20240329,135700,83632720,11030,11030,11030,11030,72
|
|
20240329,135600,82838560,11040,11040,11040,11040,559
|
|
20240329,135500,76667200,11050,11050,11050,11050,0
|
|
20240329,135400,76667200,11050,11050,11050,11050,1
|
|
20240329,135300,76656150,11050,11050,11050,11050,0
|
|
20240329,135200,76656150,11050,11050,11050,11050,0
|
|
20240329,135100,76656150,11050,11050,11050,11050,0
|
|
20240329,135000,76656150,11050,11050,11050,11050,0
|
|
20240329,134900,76656150,11050,11050,11050,11050,19
|
|
20240329,134800,76446200,11060,11060,11060,11060,2
|
|
20240329,134700,76424080,11060,11060,11060,11060,0
|
|
20240329,134600,76424080,11060,11060,11060,11060,0
|
|
20240329,134500,76424080,11060,11060,11060,11060,0
|
|
20240329,134400,76424080,11060,11060,11060,11060,0
|
|
20240329,134300,76424080,11060,11060,11060,11060,0
|
|
20240329,134200,76424080,11060,11060,11060,11060,0
|
|
20240329,134100,76424080,11060,11060,11060,11060,0
|
|
20240329,134000,76424080,11060,11060,11060,11060,5
|
|
20240329,133900,76368780,11070,11070,11070,11070,0
|
|
20240329,133800,76368780,11070,11070,11070,11070,0
|
|
20240329,133700,76368780,11070,11070,11070,11070,0
|
|
20240329,133600,76368780,11070,11070,11070,11070,0
|
|
20240329,133500,76368780,11070,11070,11070,11070,0
|
|
20240329,133400,76368780,11070,11070,11070,11070,0
|
|
20240329,133300,76368780,11070,11070,11070,11070,0
|
|
20240329,133200,76368780,11070,11070,11070,11070,0
|
|
20240329,133100,76368780,11070,11070,11070,11070,0
|
|
20240329,133000,76368780,11070,11070,11070,11070,1
|
|
20240329,132900,76357710,11070,11070,11070,11070,0
|
|
20240329,132800,76357710,11070,11070,11070,11070,0
|
|
20240329,132700,76357710,11070,11070,11070,11070,0
|
|
20240329,132600,76357710,11070,11070,11070,11070,5
|
|
20240329,132500,76302360,11050,11050,11050,11050,0
|
|
20240329,132400,76302360,11050,11050,11050,11050,0
|
|
20240329,132300,76302360,11050,11050,11050,11050,0
|
|
20240329,132200,76302360,11050,11050,11050,11050,0
|
|
20240329,132100,76302360,11050,11050,11050,11050,0
|
|
20240329,132000,76302360,11050,11050,11050,11050,5
|
|
20240329,131900,76247110,11050,11050,11050,11050,10
|
|
20240329,131800,76136610,11050,11050,11050,11050,0
|
|
20240329,131700,76136610,11050,11050,11050,11050,0
|
|
20240329,131600,76136610,11050,11050,11050,11050,0
|
|
20240329,131500,76136610,11050,11050,11050,11050,0
|
|
20240329,131400,76136610,11050,11050,11050,11050,0
|
|
20240329,131300,76136610,11050,11050,11050,11050,0
|
|
20240329,131200,76136610,11050,11050,11050,11050,0
|
|
20240329,131100,76136610,11050,11050,11050,11050,0
|
|
20240329,131000,76136610,11050,11050,11050,11050,20
|
|
20240329,130900,75915610,11070,11070,11070,11070,0
|
|
20240329,130800,75915610,11070,11070,11070,11070,0
|
|
20240329,130700,75915610,11070,11070,11070,11070,0
|
|
20240329,130600,75915610,11070,11070,11070,11070,0
|
|
20240329,130500,75915610,11070,11070,11070,11070,0
|
|
20240329,130400,75915610,11070,11070,11070,11070,0
|
|
20240329,130300,75915610,11070,11070,11070,11070,0
|
|
20240329,130200,75915610,11070,11070,11070,11070,0
|
|
20240329,130100,75915610,11070,11070,11070,11070,0
|
|
20240329,130000,75915610,11070,11070,11070,11070,0
|
|
20240329,125900,75915610,11070,11070,11070,11070,3
|
|
20240329,125800,75882400,11050,11050,11050,11050,0
|
|
20240329,125700,75882400,11050,11050,11050,11050,0
|
|
20240329,125600,75882400,11050,11050,11050,11050,0
|
|
20240329,125500,75882400,11050,11050,11050,11050,0
|
|
20240329,125400,75882400,11050,11050,11050,11050,0
|
|
20240329,125300,75882400,11050,11050,11050,11050,0
|
|
20240329,125200,75882400,11050,11050,11050,11050,0
|
|
20240329,125100,75882400,11050,11050,11050,11050,0
|
|
20240329,125000,75882400,11050,11050,11050,11050,0
|
|
20240329,124900,75882400,11050,11050,11050,11050,0
|
|
20240329,124800,75882400,11050,11050,11050,11050,0
|
|
20240329,124700,75882400,11050,11050,11050,11050,0
|
|
20240329,124600,75882400,11050,11050,11050,11050,0
|
|
20240329,124500,75882400,11050,11050,11050,11050,0
|
|
20240329,124400,75882400,11050,11050,11050,11050,0
|
|
20240329,124300,75882400,11050,11050,11050,11050,0
|
|
20240329,124200,75882400,11050,11050,11050,11050,0
|
|
20240329,124100,75882400,11050,11050,11050,11050,0
|
|
20240329,124000,75882400,11050,11050,11050,11050,0
|
|
20240329,123900,75882400,11050,11050,11050,11050,20
|
|
20240329,123800,75661400,11050,11050,11050,11050,0
|
|
20240329,123700,75661400,11050,11050,11050,11050,0
|
|
20240329,123600,75661400,11050,11050,11050,11050,0
|
|
20240329,123500,75661400,11050,11050,11050,11050,0
|
|
20240329,123400,75661400,11050,11050,11050,11050,10
|
|
20240329,123300,75550900,11050,11050,11050,11050,0
|
|
20240329,123200,75550900,11050,11050,11050,11050,4
|
|
20240329,123100,75506700,11050,11050,11050,11050,12
|
|
20240329,123000,75374100,11050,11050,11050,11050,0
|
|
20240329,122900,75374100,11050,11050,11050,11050,1
|
|
20240329,122800,75363050,11040,11040,11040,11040,0
|
|
20240329,122700,75363050,11040,11040,11040,11040,0
|
|
20240329,122600,75363050,11040,11040,11040,11040,0
|
|
20240329,122500,75363050,11040,11040,11040,11040,0
|
|
20240329,122400,75363050,11040,11040,11040,11040,904
|
|
20240329,122300,65382890,11040,11050,11050,11040,493
|
|
20240329,122200,59936720,11060,11060,11060,11060,0
|
|
20240329,122100,59936720,11060,11060,11060,11060,0
|
|
20240329,122000,59936720,11060,11060,11060,11060,0
|
|
20240329,121900,59936720,11060,11060,11060,11060,0
|
|
20240329,121800,59936720,11060,11060,11060,11060,0
|
|
20240329,121700,59936720,11060,11060,11060,11060,0
|
|
20240329,121600,59936720,11060,11060,11060,11060,10
|
|
20240329,121500,59826120,11060,11060,11060,11060,56
|
|
20240329,121400,59206760,11070,11070,11070,11070,0
|
|
20240329,121300,59206760,11070,11070,11070,11070,0
|
|
20240329,121200,59206760,11070,11070,11070,11070,0
|
|
20240329,121100,59206760,11070,11070,11070,11070,0
|
|
20240329,121000,59206760,11070,11070,11070,11070,0
|
|
20240329,120900,59206760,11070,11070,11070,11070,0
|
|
20240329,120800,59206760,11070,11070,11070,11070,0
|
|
20240329,120700,59206760,11070,11070,11070,11070,0
|
|
20240329,120600,59206760,11070,11060,11070,11060,15
|
|
20240329,120500,59040840,11060,11060,11060,11060,0
|
|
20240329,120400,59040840,11060,11060,11060,11060,1
|
|
20240329,120300,59029780,11060,11060,11060,11060,6
|
|
20240329,120200,58963420,11060,11060,11060,11060,0
|
|
20240329,120100,58963420,11060,11060,11060,11060,0
|
|
20240329,120000,58963420,11060,11060,11060,11060,0
|
|
20240329,115900,58963420,11060,11060,11060,11060,0
|
|
20240329,115800,58963420,11060,11060,11060,11060,0
|
|
20240329,115700,58963420,11060,11060,11060,11060,0
|
|
20240329,115600,58963420,11060,11060,11060,11060,0
|
|
20240329,115500,58963420,11060,11060,11060,11060,0
|
|
20240329,115400,58963420,11060,11060,11060,11060,7
|
|
20240329,115300,58886000,11060,11060,11060,11060,0
|
|
20240329,115200,58886000,11060,11060,11060,11060,0
|
|
20240329,115100,58886000,11060,11060,11060,11060,0
|
|
20240329,115000,58886000,11060,11060,11060,11060,0
|
|
20240329,114900,58886000,11060,11060,11060,11060,0
|
|
20240329,114800,58886000,11060,11060,11060,11060,0
|
|
20240329,114700,58886000,11060,11060,11060,11060,1
|
|
20240329,114600,58874940,11060,11060,11060,11060,0
|
|
20240329,114500,58874940,11060,11060,11060,11060,0
|
|
20240329,114400,58874940,11060,11060,11060,11060,0
|
|
20240329,114300,58874940,11060,11060,11060,11060,0
|
|
20240329,114200,58874940,11060,11060,11060,11060,0
|
|
20240329,114100,58874940,11060,11060,11060,11060,0
|
|
20240329,114000,58874940,11060,11060,11060,11060,0
|
|
20240329,113900,58874940,11060,11060,11060,11060,0
|
|
20240329,113800,58874940,11060,11060,11060,11060,0
|
|
20240329,113700,58874940,11060,11060,11060,11060,0
|
|
20240329,113600,58874940,11060,11060,11060,11060,0
|
|
20240329,113500,58874940,11060,11060,11060,11060,0
|
|
20240329,113400,58874940,11060,11060,11060,11060,0
|
|
20240329,113300,58874940,11060,11060,11060,11060,454
|
|
20240329,113200,53853700,11060,11060,11060,11060,0
|
|
20240329,113100,53853700,11060,11060,11060,11060,0
|
|
20240329,113000,53853700,11060,11060,11060,11060,0
|
|
20240329,112900,53853700,11060,11060,11060,11060,0
|
|
20240329,112800,53853700,11060,11060,11060,11060,0
|
|
20240329,112700,53853700,11060,11060,11060,11060,0
|
|
20240329,112600,53853700,11060,11060,11060,11060,0
|
|
20240329,112500,53853700,11060,11060,11060,11060,0
|
|
20240329,112400,53853700,11060,11060,11060,11060,4
|
|
20240329,112300,53809460,11070,11070,11070,11070,0
|
|
20240329,112200,53809460,11070,11070,11070,11070,0
|
|
20240329,112100,53809460,11070,11070,11070,11070,0
|
|
20240329,112000,53809460,11070,11070,11070,11070,0
|
|
20240329,111900,53809460,11070,11070,11070,11070,0
|
|
20240329,111800,53809460,11070,11070,11070,11070,0
|
|
20240329,111700,53809460,11070,11070,11070,11070,452
|
|
20240329,111600,48805820,11080,11080,11080,11080,0
|
|
20240329,111500,48805820,11080,11080,11080,11080,1
|
|
20240329,111400,48794740,11080,11080,11080,11080,0
|
|
20240329,111300,48794740,11080,11080,11080,11080,10
|
|
20240329,111200,48683940,11070,11070,11070,11070,0
|
|
20240329,111100,48683940,11070,11070,11070,11070,0
|
|
20240329,111000,48683940,11070,11070,11070,11070,0
|
|
20240329,110900,48683940,11070,11070,11070,11070,0
|
|
20240329,110800,48683940,11070,11070,11070,11070,0
|
|
20240329,110700,48683940,11070,11070,11070,11070,0
|
|
20240329,110600,48683940,11070,11070,11070,11070,0
|
|
20240329,110500,48683940,11070,11070,11070,11070,0
|
|
20240329,110400,48683940,11070,11070,11070,11070,21
|
|
20240329,110300,48451470,11080,11080,11080,11080,0
|
|
20240329,110200,48451470,11080,11080,11080,11080,18
|
|
20240329,110100,48252030,11080,11080,11080,11080,2
|
|
20240329,110000,48229870,11080,11080,11080,11080,0
|
|
20240329,105900,48229870,11080,11080,11080,11080,5
|
|
20240329,105800,48174470,11080,11080,11080,11080,0
|
|
20240329,105700,48174470,11080,11080,11080,11080,0
|
|
20240329,105600,48174470,11080,11080,11080,11080,0
|
|
20240329,105500,48174470,11080,11080,11080,11080,0
|
|
20240329,105400,48174470,11080,11080,11080,11080,2
|
|
20240329,105300,48152310,11080,11080,11080,11080,0
|
|
20240329,105200,48152310,11080,11080,11080,11080,10
|
|
20240329,105100,48041510,11070,11070,11070,11070,0
|
|
20240329,105000,48041510,11070,11070,11070,11070,0
|
|
20240329,104900,48041510,11070,11070,11070,11070,1
|
|
20240329,104800,48030440,11070,11070,11070,11070,0
|
|
20240329,104700,48030440,11070,11070,11070,11070,0
|
|
20240329,104600,48030440,11070,11070,11070,11070,0
|
|
20240329,104500,48030440,11070,11070,11070,11070,7
|
|
20240329,104400,47952950,11080,11080,11080,11080,0
|
|
20240329,104300,47952950,11080,11080,11080,11080,0
|
|
20240329,104200,47952950,11080,11080,11080,11080,0
|
|
20240329,104100,47952950,11080,11080,11080,11080,0
|
|
20240329,104000,47952950,11080,11080,11080,11080,89
|
|
20240329,103900,46966830,11070,11070,11070,11070,0
|
|
20240329,103800,46966830,11070,11070,11070,11070,0
|
|
20240329,103700,46966830,11070,11070,11070,11070,0
|
|
20240329,103600,46966830,11070,11070,11070,11070,0
|
|
20240329,103500,46966830,11070,11070,11070,11070,0
|
|
20240329,103400,46966830,11070,11070,11070,11070,11
|
|
20240329,103300,46845060,11070,11070,11070,11070,189
|
|
20240329,103200,44752830,11080,11080,11080,11080,0
|
|
20240329,103100,44752830,11080,11080,11080,11080,0
|
|
20240329,103000,44752830,11080,11080,11080,11080,0
|
|
20240329,102900,44752830,11080,11080,11080,11080,1
|
|
20240329,102800,44741750,11080,11080,11080,11080,114
|
|
20240329,102700,43478630,11080,11080,11080,11080,0
|
|
20240329,102600,43478630,11080,11080,11080,11080,385
|
|
20240329,102500,39212830,11070,11070,11070,11070,10
|
|
20240329,102400,39102130,11070,11070,11070,11070,0
|
|
20240329,102300,39102130,11070,11070,11070,11070,0
|
|
20240329,102200,39102130,11070,11070,11070,11070,2
|
|
20240329,102100,39079990,11080,11080,11080,11080,0
|
|
20240329,102000,39079990,11080,11080,11080,11080,0
|
|
20240329,101900,39079990,11080,11080,11080,11080,0
|
|
20240329,101800,39079990,11080,11080,11080,11080,0
|
|
20240329,101700,39079990,11080,11080,11080,11080,10
|
|
20240329,101600,38969190,11080,11080,11080,11080,0
|
|
20240329,101500,38969190,11080,11080,11080,11080,0
|
|
20240329,101400,38969190,11080,11080,11080,11080,10
|
|
20240329,101300,38858390,11080,11080,11080,11080,0
|
|
20240329,101200,38858390,11080,11080,11080,11080,10
|
|
20240329,101100,38747590,11080,11080,11080,11080,50
|
|
20240329,101000,38193590,11060,11060,11060,11060,1
|
|
20240329,100900,38182530,11080,11080,11080,11080,0
|
|
20240329,100800,38182530,11080,11080,11080,11080,358
|
|
20240329,100700,34215890,11080,11080,11080,11080,0
|
|
20240329,100600,34215890,11080,11080,11080,11080,0
|
|
20240329,100500,34215890,11080,11080,11080,11080,0
|
|
20240329,100400,34215890,11080,11080,11080,11080,0
|
|
20240329,100300,34215890,11080,11080,11080,11080,0
|
|
20240329,100200,34215890,11080,11080,11080,11080,0
|
|
20240329,100100,34215890,11080,11080,11080,11080,0
|
|
20240329,100000,34215890,11080,11080,11080,11080,2
|
|
20240329,095900,34193730,11080,11080,11080,11080,12
|
|
20240329,095800,34060770,11090,11090,11090,11090,0
|
|
20240329,095700,34060770,11090,11090,11090,11090,0
|
|
20240329,095600,34060770,11090,11090,11090,11090,0
|
|
20240329,095500,34060770,11090,11080,11090,11050,147
|
|
20240329,095400,32434730,11080,11080,11080,11080,2
|
|
20240329,095300,32412570,11080,11080,11080,11080,1
|
|
20240329,095200,32401490,11080,11080,11080,11080,28
|
|
20240329,095100,32091250,11080,11080,11080,11080,10
|
|
20240329,095000,31980450,11090,11080,11090,11080,3
|
|
20240329,094900,31947200,11090,11080,11090,11080,18
|
|
20240329,094800,31747620,11080,11080,11080,11080,6
|
|
20240329,094700,31681140,11090,11090,11090,11090,4
|
|
20240329,094600,31636780,11090,11070,11090,11070,578
|
|
20240329,094500,25236270,11050,11050,11050,11050,21
|
|
20240329,094400,25004220,11070,11070,11070,11070,0
|
|
20240329,094300,25004220,11070,11070,11070,11070,0
|
|
20240329,094200,25004220,11070,11050,11070,11050,194
|
|
20240329,094100,22857520,11050,11050,11050,11050,184
|
|
20240329,094000,20824320,11050,11050,11050,11050,50
|
|
20240329,093900,20271820,11040,11040,11040,11040,9
|
|
20240329,093800,20172460,11040,11040,11040,11040,5
|
|
20240329,093700,20117260,11040,11040,11040,11040,0
|
|
20240329,093600,20117260,11040,11040,11040,11040,0
|
|
20240329,093500,20117260,11040,11040,11040,11040,0
|
|
20240329,093400,20117260,11040,11040,11040,11040,0
|
|
20240329,093300,20117260,11040,11040,11040,11040,6
|
|
20240329,093200,20051020,11050,11050,11050,11050,0
|
|
20240329,093100,20051020,11050,11050,11050,11050,4
|
|
20240329,093000,20006820,11050,11070,11070,11050,13
|
|
20240329,092900,19863070,11070,11070,11070,11070,15
|
|
20240329,092800,19697020,11070,11070,11070,11070,0
|
|
20240329,092700,19697020,11070,11070,11070,11070,0
|
|
20240329,092600,19697020,11070,11070,11070,11070,0
|
|
20240329,092500,19697020,11070,11070,11070,11070,1
|
|
20240329,092400,19685950,11050,11050,11050,11050,15
|
|
20240329,092300,19520200,11050,11050,11050,11050,0
|
|
20240329,092200,19520200,11050,11050,11050,11050,0
|
|
20240329,092100,19520200,11050,11050,11050,11050,0
|
|
20240329,092000,19520200,11050,11050,11050,11050,0
|
|
20240329,091900,19520200,11050,11050,11050,11050,3
|
|
20240329,091800,19487050,11040,11050,11050,11040,27
|
|
20240329,091700,19188720,11040,11040,11040,11040,78
|
|
20240329,091600,18327600,11050,11050,11050,11050,0
|
|
20240329,091500,18327600,11050,11050,11050,11050,1
|
|
20240329,091400,18316550,11050,11050,11050,11050,0
|
|
20240329,091300,18316550,11050,11050,11050,11050,1
|
|
20240329,091200,18305500,11050,11050,11050,11050,0
|
|
20240329,091100,18305500,11050,11050,11050,11050,0
|
|
20240329,091000,18305500,11050,11050,11050,11050,71
|
|
20240329,090900,17520950,11060,11080,11080,11060,1150
|
|
20240329,090800,4780950,11100,11100,11100,11100,250
|
|
20240329,090700,2005950,11100,11100,11100,11100,1
|
|
20240329,090600,1994850,11090,11100,11100,11090,12
|
|
20240329,090500,1861670,11090,11090,11090,11080,24
|
|
20240329,090400,1595520,11080,11080,11080,11080,0
|
|
20240329,090300,1595520,11080,11080,11080,11080,0
|
|
20240329,090200,1595520,11080,11080,11080,11080,0
|
|
20240329,090100,1595520,11080,11080,11080,11080,0
|
|
20240329,090000,1595520,11080,11080,11080,11080,144
|