588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,184500,88252695,4670,4670,4670,4670,132
|
|
20240325,184400,88252695,4670,4670,4670,4670,0
|
|
20240325,184300,88252695,4670,4670,4670,4670,0
|
|
20240325,184200,88252695,4670,4670,4670,4670,0
|
|
20240325,184100,88252695,4670,4670,4670,4670,0
|
|
20240325,184000,88252695,4670,4670,4670,4670,0
|
|
20240325,183900,88252695,4670,4670,4670,4670,0
|
|
20240325,183800,88252695,4670,4670,4670,4670,0
|
|
20240325,183700,88252695,4670,4670,4670,4670,0
|
|
20240325,183600,88252695,4670,4670,4670,4670,0
|
|
20240325,183500,88252695,4670,4670,4670,4670,0
|
|
20240325,183400,88252695,4670,4670,4670,4670,0
|
|
20240325,183300,88252695,4670,4670,4670,4670,0
|
|
20240325,183200,88252695,4670,4670,4670,4670,0
|
|
20240325,183100,88252695,4670,4670,4670,4670,0
|
|
20240325,183000,88252695,4670,4670,4670,4670,0
|
|
20240325,182900,88252695,4670,4670,4670,4670,0
|
|
20240325,182800,88252695,4670,4670,4670,4670,0
|
|
20240325,182700,88252695,4670,4670,4670,4670,0
|
|
20240325,182600,88252695,4670,4670,4670,4670,0
|
|
20240325,182500,88252695,4670,4670,4670,4670,0
|
|
20240325,182400,88252695,4670,4670,4670,4670,0
|
|
20240325,182300,88252695,4670,4670,4670,4670,0
|
|
20240325,182200,88252695,4670,4670,4670,4670,0
|
|
20240325,182100,88252695,4670,4670,4670,4670,0
|
|
20240325,182000,88252695,4670,4670,4670,4670,0
|
|
20240325,181900,88252695,4670,4670,4670,4670,0
|
|
20240325,181800,88252695,4670,4670,4670,4670,0
|
|
20240325,181700,88252695,4670,4670,4670,4670,0
|
|
20240325,181600,88252695,4670,4670,4670,4670,0
|
|
20240325,181500,88252695,4670,4670,4670,4670,132
|
|
20240325,181400,88252695,4670,4670,4670,4670,0
|
|
20240325,181300,88252695,4670,4670,4670,4670,0
|
|
20240325,181200,88252695,4670,4670,4670,4670,0
|
|
20240325,181100,88252695,4670,4670,4670,4670,0
|
|
20240325,181000,88252695,4670,4670,4670,4670,0
|
|
20240325,180900,88252695,4670,4670,4670,4670,0
|
|
20240325,180800,88252695,4670,4670,4670,4670,0
|
|
20240325,180700,88252695,4670,4670,4670,4670,0
|
|
20240325,180600,88252695,4670,4670,4670,4670,0
|
|
20240325,180500,88252695,4670,4670,4670,4670,0
|
|
20240325,180400,88252695,4670,4670,4670,4670,0
|
|
20240325,180300,88252695,4670,4670,4670,4670,0
|
|
20240325,180200,88252695,4670,4670,4670,4670,0
|
|
20240325,180100,88252695,4670,4670,4670,4670,0
|
|
20240325,180000,88252695,4670,4670,4670,4670,0
|
|
20240325,175900,88252695,4670,4670,4670,4670,0
|
|
20240325,175800,88252695,4670,4670,4670,4670,0
|
|
20240325,175700,88252695,4670,4670,4670,4670,0
|
|
20240325,175600,88252695,4670,4670,4670,4670,0
|
|
20240325,175500,88252695,4670,4670,4670,4670,0
|
|
20240325,175400,88252695,4670,4670,4670,4670,0
|
|
20240325,175300,88252695,4670,4670,4670,4670,0
|
|
20240325,175200,88252695,4670,4670,4670,4670,0
|
|
20240325,175100,88252695,4670,4670,4670,4670,0
|
|
20240325,175000,88252695,4670,4670,4670,4670,0
|
|
20240325,174900,88252695,4670,4670,4670,4670,0
|
|
20240325,174800,88252695,4670,4670,4670,4670,0
|
|
20240325,174700,88252695,4670,4670,4670,4670,0
|
|
20240325,174600,88252695,4670,4670,4670,4670,0
|
|
20240325,174500,88252695,4670,4670,4670,4670,132
|
|
20240325,174400,88252695,4670,4670,4670,4670,0
|
|
20240325,174300,88252695,4670,4670,4670,4670,0
|
|
20240325,174200,88252695,4670,4670,4670,4670,0
|
|
20240325,174100,88252695,4670,4670,4670,4670,0
|
|
20240325,174000,88252695,4670,4670,4670,4670,0
|
|
20240325,173900,88252695,4670,4670,4670,4670,0
|
|
20240325,173800,88252695,4670,4670,4670,4670,0
|
|
20240325,173700,88252695,4670,4670,4670,4670,0
|
|
20240325,173600,88252695,4670,4670,4670,4670,0
|
|
20240325,173500,88252695,4670,4670,4670,4670,0
|
|
20240325,173400,88252695,4670,4670,4670,4670,0
|
|
20240325,173300,88252695,4670,4670,4670,4670,0
|
|
20240325,173200,88252695,4670,4670,4670,4670,0
|
|
20240325,173100,88252695,4670,4670,4670,4670,0
|
|
20240325,173000,88252695,4670,4670,4670,4670,0
|
|
20240325,172900,88252695,4670,4670,4670,4670,0
|
|
20240325,172800,88252695,4670,4670,4670,4670,0
|
|
20240325,172700,88252695,4670,4670,4670,4670,0
|
|
20240325,172600,88252695,4670,4670,4670,4670,0
|
|
20240325,172500,88252695,4670,4670,4670,4670,0
|
|
20240325,172400,88252695,4670,4670,4670,4670,0
|
|
20240325,172300,88252695,4670,4670,4670,4670,0
|
|
20240325,172200,88252695,4670,4670,4670,4670,0
|
|
20240325,172100,88252695,4670,4670,4670,4670,0
|
|
20240325,172000,88252695,4670,4670,4670,4670,0
|
|
20240325,171900,88252695,4670,4670,4670,4670,0
|
|
20240325,171800,88252695,4670,4670,4670,4670,0
|
|
20240325,171700,88252695,4670,4670,4670,4670,0
|
|
20240325,171600,88252695,4670,4670,4670,4670,0
|
|
20240325,171500,88252695,4670,4670,4670,4670,132
|
|
20240325,171400,88252695,4670,4670,4670,4670,0
|
|
20240325,171300,88252695,4670,4670,4670,4670,0
|
|
20240325,171200,88252695,4670,4670,4670,4670,0
|
|
20240325,171100,88252695,4670,4670,4670,4670,0
|
|
20240325,171000,88252695,4670,4670,4670,4670,0
|
|
20240325,170900,88252695,4670,4670,4670,4670,0
|
|
20240325,170800,88252695,4670,4670,4670,4670,0
|
|
20240325,170700,88252695,4670,4670,4670,4670,0
|
|
20240325,170600,88252695,4670,4670,4670,4670,0
|
|
20240325,170500,88252695,4670,4670,4670,4670,0
|
|
20240325,170400,88252695,4670,4670,4670,4670,0
|
|
20240325,170300,88252695,4670,4670,4670,4670,0
|
|
20240325,170200,88252695,4670,4670,4670,4670,0
|
|
20240325,170100,88252695,4670,4670,4670,4670,0
|
|
20240325,170000,88252695,4670,4670,4670,4670,0
|
|
20240325,165900,88252695,4670,4670,4670,4670,0
|
|
20240325,165800,88252695,4670,4670,4670,4670,0
|
|
20240325,165700,88252695,4670,4670,4670,4670,0
|
|
20240325,165600,88252695,4670,4670,4670,4670,0
|
|
20240325,165500,88252695,4670,4670,4670,4670,0
|
|
20240325,165400,88252695,4670,4670,4670,4670,0
|
|
20240325,165300,88252695,4670,4670,4670,4670,0
|
|
20240325,165200,88252695,4670,4670,4670,4670,0
|
|
20240325,165100,88252695,4670,4670,4670,4670,0
|
|
20240325,165000,88252695,4670,4670,4670,4670,0
|
|
20240325,164900,88252695,4670,4670,4670,4670,0
|
|
20240325,164800,88252695,4670,4670,4670,4670,0
|
|
20240325,164700,88252695,4670,4670,4670,4670,0
|
|
20240325,164600,88252695,4670,4670,4670,4670,0
|
|
20240325,164500,88252695,4670,4670,4670,4670,132
|
|
20240325,164400,88252695,4670,4670,4670,4670,0
|
|
20240325,164300,88252695,4670,4670,4670,4670,0
|
|
20240325,164200,88252695,4670,4670,4670,4670,0
|
|
20240325,164100,88252695,4670,4670,4670,4670,0
|
|
20240325,164000,88252695,4670,4670,4670,4670,0
|
|
20240325,163900,88252695,4670,4670,4670,4670,0
|
|
20240325,163800,88252695,4670,4670,4670,4670,0
|
|
20240325,163700,88252695,4670,4670,4670,4670,0
|
|
20240325,163600,88252695,4670,4670,4670,4670,0
|
|
20240325,163500,88252695,4670,4670,4670,4670,0
|
|
20240325,163400,88252695,4670,4670,4670,4670,0
|
|
20240325,163300,88252695,4670,4670,4670,4670,0
|
|
20240325,163200,88252695,4670,4670,4670,4670,0
|
|
20240325,163100,88252695,4670,4670,4670,4670,0
|
|
20240325,163000,88252695,4670,4670,4670,4670,0
|
|
20240325,162900,88252695,4670,4670,4670,4670,0
|
|
20240325,162800,88252695,4670,4670,4670,4670,0
|
|
20240325,162700,88252695,4670,4670,4670,4670,0
|
|
20240325,162600,88252695,4670,4670,4670,4670,0
|
|
20240325,162500,88252695,4670,4670,4670,4670,0
|
|
20240325,162400,88252695,4670,4670,4670,4670,0
|
|
20240325,162300,88252695,4670,4670,4670,4670,0
|
|
20240325,162200,88252695,4670,4670,4670,4670,0
|
|
20240325,162100,88252695,4670,4670,4670,4670,0
|
|
20240325,162000,88252695,4670,4670,4670,4670,0
|
|
20240325,161900,88252695,4670,4670,4670,4670,0
|
|
20240325,161800,88252695,4670,4670,4670,4670,0
|
|
20240325,161700,88252695,4670,4670,4670,4670,0
|
|
20240325,161600,88252695,4670,4670,4670,4670,0
|
|
20240325,161500,88252695,4670,4670,4670,4670,132
|
|
20240325,161400,88252695,4670,4670,4670,4670,0
|
|
20240325,161300,88252695,4670,4670,4670,4670,0
|
|
20240325,161200,88252695,4670,4670,4670,4670,0
|
|
20240325,161100,88252695,4670,4670,4670,4670,0
|
|
20240325,161000,88252695,4670,4670,4670,4670,0
|
|
20240325,160900,88252695,4670,4670,4670,4670,0
|
|
20240325,160800,88252695,4670,4670,4670,4670,0
|
|
20240325,160700,88252695,4670,4670,4670,4670,0
|
|
20240325,160600,88252695,4670,4670,4670,4670,0
|
|
20240325,160500,88252695,4670,4670,4670,4670,0
|
|
20240325,160400,88252695,4670,4670,4670,4670,0
|
|
20240325,160300,88252695,4670,4670,4670,4670,0
|
|
20240325,160200,88252695,4670,4670,4670,4670,0
|
|
20240325,160100,88252695,4670,4670,4670,4670,0
|
|
20240325,160000,88252695,4670,4670,4670,4670,0
|
|
20240325,155900,88252695,4670,4670,4670,4670,0
|
|
20240325,155800,88252695,4670,4670,4670,4670,0
|
|
20240325,155700,88252695,4670,4670,4670,4670,0
|
|
20240325,155600,88252695,4670,4670,4670,4670,0
|
|
20240325,155500,88252695,4670,4670,4670,4670,0
|
|
20240325,155400,88252695,4670,4670,4670,4670,0
|
|
20240325,155300,88252695,4670,4670,4670,4670,0
|
|
20240325,155200,88252695,4670,4670,4670,4670,0
|
|
20240325,155100,88252695,4670,4670,4670,4670,0
|
|
20240325,155000,88252695,4670,4670,4670,4670,0
|
|
20240325,154900,88252695,4670,4670,4670,4670,0
|
|
20240325,154800,88252695,4670,4670,4670,4670,0
|
|
20240325,154700,88252695,4670,4670,4670,4670,0
|
|
20240325,154600,88252695,4670,4670,4670,4670,0
|
|
20240325,154500,88252695,4670,4670,4670,4670,132
|
|
20240325,154400,88252695,4670,4670,4670,4670,0
|
|
20240325,154300,88252695,4670,4670,4670,4670,0
|
|
20240325,154200,88252695,4670,4670,4670,4670,0
|
|
20240325,154100,88252695,4670,4670,4670,4670,0
|
|
20240325,154000,88252695,4670,4670,4670,4670,0
|
|
20240325,153900,88252695,4670,4670,4670,4670,0
|
|
20240325,153800,88252695,4670,4670,4670,4670,0
|
|
20240325,153700,88252695,4670,4670,4670,4670,0
|
|
20240325,153600,88252695,4670,4670,4670,4670,0
|
|
20240325,153500,88252695,4670,4670,4670,4670,0
|
|
20240325,153400,88252695,4670,4670,4670,4670,0
|
|
20240325,153300,88252695,4670,4670,4670,4670,0
|
|
20240325,153200,88252695,4670,4670,4670,4670,0
|
|
20240325,153100,88252695,4670,4670,4670,4670,0
|
|
20240325,153000,88252695,4670,4670,4670,4670,132
|
|
20240325,152900,87636255,4665,4665,4665,4665,0
|
|
20240325,152800,87636255,4665,4665,4665,4665,0
|
|
20240325,152700,87636255,4665,4665,4665,4665,0
|
|
20240325,152600,87636255,4665,4665,4665,4665,0
|
|
20240325,152500,87636255,4665,4665,4665,4665,0
|
|
20240325,152400,87636255,4665,4665,4665,4665,0
|
|
20240325,152300,87636255,4665,4665,4665,4665,0
|
|
20240325,152200,87636255,4665,4665,4665,4665,0
|
|
20240325,152100,87636255,4665,4665,4665,4665,0
|
|
20240325,152000,87636255,4665,4665,4665,4665,0
|
|
20240325,151900,87636255,4665,4665,4665,4665,0
|
|
20240325,151800,87636255,4665,4665,4665,4665,0
|
|
20240325,151700,87636255,4665,4665,4665,4665,0
|
|
20240325,151600,87636255,4665,4665,4665,4665,5
|
|
20240325,151500,87612930,4660,4675,4675,4660,231
|
|
20240325,151400,86533845,4675,4675,4675,4675,0
|
|
20240325,151300,86533845,4675,4675,4675,4675,0
|
|
20240325,151200,86533845,4675,4675,4675,4675,0
|
|
20240325,151100,86533845,4675,4675,4675,4675,0
|
|
20240325,151000,86533845,4675,4675,4675,4675,0
|
|
20240325,150900,86533845,4675,4675,4675,4675,0
|
|
20240325,150800,86533845,4675,4675,4675,4675,44
|
|
20240325,150700,86328145,4675,4675,4675,4675,0
|
|
20240325,150600,86328145,4675,4675,4675,4675,0
|
|
20240325,150500,86328145,4675,4675,4675,4675,310
|
|
20240325,150400,84878895,4675,4675,4675,4675,0
|
|
20240325,150300,84878895,4675,4675,4675,4675,0
|
|
20240325,150200,84878895,4675,4675,4675,4675,0
|
|
20240325,150100,84878895,4675,4675,4675,4675,0
|
|
20240325,150000,84878895,4675,4675,4675,4675,0
|
|
20240325,145900,84878895,4675,4675,4675,4675,0
|
|
20240325,145800,84878895,4675,4675,4675,4675,0
|
|
20240325,145700,84878895,4675,4675,4675,4675,0
|
|
20240325,145600,84878895,4675,4675,4675,4675,0
|
|
20240325,145500,84878895,4675,4675,4675,4675,0
|
|
20240325,145400,84878895,4675,4675,4675,4675,0
|
|
20240325,145300,84878895,4675,4675,4675,4675,100
|
|
20240325,145200,84411395,4675,4675,4675,4675,0
|
|
20240325,145100,84411395,4675,4675,4675,4675,0
|
|
20240325,145000,84411395,4675,4675,4675,4675,1
|
|
20240325,144900,84406720,4675,4675,4675,4675,0
|
|
20240325,144800,84406720,4675,4675,4675,4675,0
|
|
20240325,144700,84406720,4675,4675,4675,4675,21
|
|
20240325,144600,84308545,4675,4675,4675,4675,0
|
|
20240325,144500,84308545,4675,4670,4675,4670,42
|
|
20240325,144400,84112210,4650,4650,4650,4650,0
|
|
20240325,144300,84112210,4650,4650,4650,4650,0
|
|
20240325,144200,84112210,4650,4650,4650,4650,0
|
|
20240325,144100,84112210,4650,4650,4650,4650,0
|
|
20240325,144000,84112210,4650,4650,4650,4650,0
|
|
20240325,143900,84112210,4650,4650,4650,4650,0
|
|
20240325,143800,84112210,4650,4650,4650,4650,0
|
|
20240325,143700,84112210,4650,4650,4650,4650,0
|
|
20240325,143600,84112210,4650,4650,4650,4650,0
|
|
20240325,143500,84112210,4650,4655,4655,4650,45
|
|
20240325,143400,83902955,4645,4645,4645,4645,0
|
|
20240325,143300,83902955,4645,4645,4645,4645,0
|
|
20240325,143200,83902955,4645,4645,4645,4645,0
|
|
20240325,143100,83902955,4645,4645,4645,4645,0
|
|
20240325,143000,83902955,4645,4655,4655,4645,934
|
|
20240325,142900,79562190,4660,4660,4660,4660,172
|
|
20240325,142800,78760670,4665,4665,4665,4665,200
|
|
20240325,142700,77827670,4665,4665,4665,4665,44
|
|
20240325,142600,77622410,4670,4670,4670,4670,2
|
|
20240325,142500,77613070,4675,4675,4675,4675,0
|
|
20240325,142400,77613070,4675,4675,4675,4675,2
|
|
20240325,142300,77603720,4675,4675,4675,4675,0
|
|
20240325,142200,77603720,4675,4675,4675,4675,0
|
|
20240325,142100,77603720,4675,4675,4675,4675,0
|
|
20240325,142000,77603720,4675,4675,4675,4675,0
|
|
20240325,141900,77603720,4675,4675,4675,4675,0
|
|
20240325,141800,77603720,4675,4675,4675,4675,0
|
|
20240325,141700,77603720,4675,4675,4675,4675,0
|
|
20240325,141600,77603720,4675,4675,4675,4675,0
|
|
20240325,141500,77603720,4675,4675,4675,4675,0
|
|
20240325,141400,77603720,4675,4675,4675,4675,0
|
|
20240325,141300,77603720,4675,4675,4675,4675,0
|
|
20240325,141200,77603720,4675,4675,4675,4675,2
|
|
20240325,141100,77594370,4680,4680,4680,4680,0
|
|
20240325,141000,77594370,4680,4680,4680,4680,16
|
|
20240325,140900,77519490,4700,4700,4700,4700,0
|
|
20240325,140800,77519490,4700,4700,4700,4700,0
|
|
20240325,140700,77519490,4700,4700,4700,4700,0
|
|
20240325,140600,77519490,4700,4700,4700,4700,0
|
|
20240325,140500,77519490,4700,4700,4700,4700,0
|
|
20240325,140400,77519490,4700,4700,4700,4700,0
|
|
20240325,140300,77519490,4700,4700,4700,4700,0
|
|
20240325,140200,77519490,4700,4700,4700,4700,0
|
|
20240325,140100,77519490,4700,4700,4700,4700,0
|
|
20240325,140000,77519490,4700,4700,4700,4700,0
|
|
20240325,135900,77519490,4700,4700,4700,4700,0
|
|
20240325,135800,77519490,4700,4700,4700,4700,0
|
|
20240325,135700,77519490,4700,4700,4700,4700,0
|
|
20240325,135600,77519490,4700,4700,4700,4700,0
|
|
20240325,135500,77519490,4700,4700,4700,4700,0
|
|
20240325,135400,77519490,4700,4700,4700,4700,0
|
|
20240325,135300,77519490,4700,4700,4700,4700,0
|
|
20240325,135200,77519490,4700,4700,4700,4700,220
|
|
20240325,135100,76485490,4700,4700,4700,4700,13
|
|
20240325,135000,76424390,4665,4695,4700,4665,2556
|
|
20240325,134900,64457585,4675,4675,4675,4675,0
|
|
20240325,134800,64457585,4675,4675,4675,4675,50
|
|
20240325,134700,64223835,4675,4675,4675,4675,0
|
|
20240325,134600,64223835,4675,4675,4675,4675,2
|
|
20240325,134500,64214485,4675,4675,4675,4675,0
|
|
20240325,134400,64214485,4675,4675,4675,4675,0
|
|
20240325,134300,64214485,4675,4675,4675,4675,0
|
|
20240325,134200,64214485,4675,4675,4675,4675,0
|
|
20240325,134100,64214485,4675,4675,4675,4675,0
|
|
20240325,134000,64214485,4675,4675,4675,4675,0
|
|
20240325,133900,64214485,4675,4675,4675,4675,0
|
|
20240325,133800,64214485,4675,4675,4675,4675,100
|
|
20240325,133700,63746985,4675,4675,4675,4675,0
|
|
20240325,133600,63746985,4675,4675,4675,4675,0
|
|
20240325,133500,63746985,4675,4675,4675,4675,338
|
|
20240325,133400,62166835,4675,4675,4675,4675,214
|
|
20240325,133300,61166385,4675,4675,4675,4675,214
|
|
20240325,133200,60165935,4675,4675,4675,4675,428
|
|
20240325,133100,58165035,4675,4675,4675,4675,244
|
|
20240325,133000,57024335,4695,4695,4695,4695,0
|
|
20240325,132900,57024335,4695,4695,4695,4695,0
|
|
20240325,132800,57024335,4695,4695,4695,4695,0
|
|
20240325,132700,57024335,4695,4695,4695,4695,0
|
|
20240325,132600,57024335,4695,4695,4695,4695,0
|
|
20240325,132500,57024335,4695,4695,4695,4695,0
|
|
20240325,132400,57024335,4695,4695,4695,4695,0
|
|
20240325,132300,57024335,4695,4695,4695,4695,0
|
|
20240325,132200,57024335,4695,4695,4695,4695,220
|
|
20240325,132100,55991435,4695,4695,4695,4695,0
|
|
20240325,132000,55991435,4695,4695,4695,4695,0
|
|
20240325,131900,55991435,4695,4695,4695,4695,0
|
|
20240325,131800,55991435,4695,4695,4695,4695,0
|
|
20240325,131700,55991435,4695,4695,4695,4695,0
|
|
20240325,131600,55991435,4695,4695,4695,4695,10
|
|
20240325,131500,55944485,4700,4700,4700,4700,79
|
|
20240325,131400,55573185,4695,4695,4695,4695,0
|
|
20240325,131300,55573185,4695,4695,4695,4695,0
|
|
20240325,131200,55573185,4695,4695,4695,4695,0
|
|
20240325,131100,55573185,4695,4695,4695,4695,0
|
|
20240325,131000,55573185,4695,4695,4695,4695,0
|
|
20240325,130900,55573185,4695,4695,4695,4695,210
|
|
20240325,130800,54587235,4695,4695,4695,4695,0
|
|
20240325,130700,54587235,4695,4695,4695,4695,0
|
|
20240325,130600,54587235,4695,4695,4695,4695,0
|
|
20240325,130500,54587235,4695,4695,4695,4695,0
|
|
20240325,130400,54587235,4695,4695,4695,4695,0
|
|
20240325,130300,54587235,4695,4695,4695,4695,0
|
|
20240325,130200,54587235,4695,4695,4695,4695,0
|
|
20240325,130100,54587235,4695,4695,4695,4695,0
|
|
20240325,130000,54587235,4695,4695,4695,4695,15
|
|
20240325,125900,54516810,4695,4695,4695,4695,0
|
|
20240325,125800,54516810,4695,4695,4695,4695,0
|
|
20240325,125700,54516810,4695,4695,4695,4695,0
|
|
20240325,125600,54516810,4695,4695,4695,4695,0
|
|
20240325,125500,54516810,4695,4695,4695,4695,0
|
|
20240325,125400,54516810,4695,4695,4695,4695,0
|
|
20240325,125300,54516810,4695,4695,4695,4695,0
|
|
20240325,125200,54516810,4695,4695,4695,4695,0
|
|
20240325,125100,54516810,4695,4695,4695,4695,0
|
|
20240325,125000,54516810,4695,4695,4695,4695,0
|
|
20240325,124900,54516810,4695,4695,4695,4695,0
|
|
20240325,124800,54516810,4695,4695,4695,4695,0
|
|
20240325,124700,54516810,4695,4695,4695,4695,0
|
|
20240325,124600,54516810,4695,4695,4695,4695,0
|
|
20240325,124500,54516810,4695,4695,4695,4695,0
|
|
20240325,124400,54516810,4695,4695,4695,4695,0
|
|
20240325,124300,54516810,4695,4695,4695,4695,0
|
|
20240325,124200,54516810,4695,4695,4695,4695,0
|
|
20240325,124100,54516810,4695,4695,4695,4695,0
|
|
20240325,124000,54516810,4695,4695,4695,4695,0
|
|
20240325,123900,54516810,4695,4695,4695,4695,0
|
|
20240325,123800,54516810,4695,4695,4695,4695,0
|
|
20240325,123700,54516810,4695,4695,4695,4695,0
|
|
20240325,123600,54516810,4695,4695,4695,4695,30
|
|
20240325,123500,54375960,4695,4695,4695,4695,0
|
|
20240325,123400,54375960,4695,4695,4695,4695,0
|
|
20240325,123300,54375960,4695,4695,4695,4695,2
|
|
20240325,123200,54366570,4665,4665,4665,4665,0
|
|
20240325,123100,54366570,4665,4680,4680,4665,384
|
|
20240325,123000,52571795,4700,4700,4700,4700,0
|
|
20240325,122900,52571795,4700,4700,4700,4700,0
|
|
20240325,122800,52571795,4700,4700,4700,4700,0
|
|
20240325,122700,52571795,4700,4700,4700,4700,0
|
|
20240325,122600,52571795,4700,4700,4700,4700,0
|
|
20240325,122500,52571795,4700,4700,4700,4700,0
|
|
20240325,122400,52571795,4700,4700,4700,4700,0
|
|
20240325,122300,52571795,4700,4700,4700,4700,0
|
|
20240325,122200,52571795,4700,4700,4700,4700,0
|
|
20240325,122100,52571795,4700,4700,4700,4700,0
|
|
20240325,122000,52571795,4700,4700,4700,4700,0
|
|
20240325,121900,52571795,4700,4700,4700,4700,0
|
|
20240325,121800,52571795,4700,4700,4700,4700,0
|
|
20240325,121700,52571795,4700,4700,4700,4700,44
|
|
20240325,121600,52364995,4700,4700,4700,4700,0
|
|
20240325,121500,52364995,4700,4700,4700,4700,0
|
|
20240325,121400,52364995,4700,4700,4700,4700,0
|
|
20240325,121300,52364995,4700,4700,4700,4700,0
|
|
20240325,121200,52364995,4700,4700,4700,4700,0
|
|
20240325,121100,52364995,4700,4700,4700,4700,0
|
|
20240325,121000,52364995,4700,4700,4700,4700,0
|
|
20240325,120900,52364995,4700,4700,4700,4700,0
|
|
20240325,120800,52364995,4700,4700,4700,4700,0
|
|
20240325,120700,52364995,4700,4700,4700,4700,0
|
|
20240325,120600,52364995,4700,4700,4700,4700,0
|
|
20240325,120500,52364995,4700,4700,4700,4700,0
|
|
20240325,120400,52364995,4700,4700,4700,4700,0
|
|
20240325,120300,52364995,4700,4700,4700,4700,0
|
|
20240325,120200,52364995,4700,4700,4700,4700,0
|
|
20240325,120100,52364995,4700,4700,4700,4700,0
|
|
20240325,120000,52364995,4700,4700,4700,4700,0
|
|
20240325,115900,52364995,4700,4700,4700,4700,0
|
|
20240325,115800,52364995,4700,4700,4700,4700,0
|
|
20240325,115700,52364995,4700,4700,4700,4700,0
|
|
20240325,115600,52364995,4700,4700,4700,4700,0
|
|
20240325,115500,52364995,4700,4700,4700,4700,0
|
|
20240325,115400,52364995,4700,4700,4700,4700,0
|
|
20240325,115300,52364995,4700,4700,4700,4700,0
|
|
20240325,115200,52364995,4700,4700,4700,4700,0
|
|
20240325,115100,52364995,4700,4700,4700,4700,0
|
|
20240325,115000,52364995,4700,4700,4700,4700,0
|
|
20240325,114900,52364995,4700,4700,4700,4700,0
|
|
20240325,114800,52364995,4700,4700,4700,4700,0
|
|
20240325,114700,52364995,4700,4700,4700,4700,0
|
|
20240325,114600,52364995,4700,4700,4700,4700,0
|
|
20240325,114500,52364995,4700,4700,4700,4700,0
|
|
20240325,114400,52364995,4700,4700,4700,4700,0
|
|
20240325,114300,52364995,4700,4700,4700,4700,0
|
|
20240325,114200,52364995,4700,4700,4700,4700,0
|
|
20240325,114100,52364995,4700,4700,4700,4700,0
|
|
20240325,114000,52364995,4700,4700,4700,4700,0
|
|
20240325,113900,52364995,4700,4700,4700,4700,0
|
|
20240325,113800,52364995,4700,4700,4700,4700,0
|
|
20240325,113700,52364995,4700,4700,4700,4700,0
|
|
20240325,113600,52364995,4700,4700,4700,4700,0
|
|
20240325,113500,52364995,4700,4700,4700,4700,0
|
|
20240325,113400,52364995,4700,4700,4700,4700,0
|
|
20240325,113300,52364995,4700,4700,4700,4700,0
|
|
20240325,113200,52364995,4700,4700,4700,4700,0
|
|
20240325,113100,52364995,4700,4695,4700,4695,31
|
|
20240325,113000,52219360,4675,4675,4675,4675,0
|
|
20240325,112900,52219360,4675,4675,4675,4675,0
|
|
20240325,112800,52219360,4675,4675,4675,4675,0
|
|
20240325,112700,52219360,4675,4675,4675,4675,0
|
|
20240325,112600,52219360,4675,4675,4675,4675,0
|
|
20240325,112500,52219360,4675,4675,4675,4675,0
|
|
20240325,112400,52219360,4675,4675,4675,4675,0
|
|
20240325,112300,52219360,4675,4675,4675,4675,0
|
|
20240325,112200,52219360,4675,4675,4675,4675,0
|
|
20240325,112100,52219360,4675,4675,4675,4675,0
|
|
20240325,112000,52219360,4675,4675,4675,4675,0
|
|
20240325,111900,52219360,4675,4675,4675,4675,0
|
|
20240325,111800,52219360,4675,4675,4675,4675,106
|
|
20240325,111700,51723810,4675,4675,4675,4675,0
|
|
20240325,111600,51723810,4675,4675,4675,4675,0
|
|
20240325,111500,51723810,4675,4675,4675,4675,0
|
|
20240325,111400,51723810,4675,4675,4675,4675,0
|
|
20240325,111300,51723810,4675,4675,4675,4675,0
|
|
20240325,111200,51723810,4675,4675,4675,4675,0
|
|
20240325,111100,51723810,4675,4675,4675,4675,0
|
|
20240325,111000,51723810,4675,4675,4675,4675,0
|
|
20240325,110900,51723810,4675,4675,4675,4675,0
|
|
20240325,110800,51723810,4675,4675,4675,4675,0
|
|
20240325,110700,51723810,4675,4675,4675,4675,339
|
|
20240325,110600,50138985,4675,4675,4675,4675,0
|
|
20240325,110500,50138985,4675,4675,4675,4675,0
|
|
20240325,110400,50138985,4675,4675,4675,4675,0
|
|
20240325,110300,50138985,4675,4675,4675,4675,0
|
|
20240325,110200,50138985,4675,4675,4675,4675,0
|
|
20240325,110100,50138985,4675,4675,4675,4675,0
|
|
20240325,110000,50138985,4675,4675,4675,4675,0
|
|
20240325,105900,50138985,4675,4675,4675,4675,0
|
|
20240325,105800,50138985,4675,4675,4675,4675,0
|
|
20240325,105700,50138985,4675,4675,4675,4675,0
|
|
20240325,105600,50138985,4675,4675,4675,4675,0
|
|
20240325,105500,50138985,4675,4675,4675,4675,48
|
|
20240325,105400,49914585,4675,4675,4675,4675,0
|
|
20240325,105300,49914585,4675,4675,4675,4675,0
|
|
20240325,105200,49914585,4675,4675,4675,4675,42
|
|
20240325,105100,49718235,4680,4680,4680,4680,0
|
|
20240325,105000,49718235,4680,4680,4680,4680,0
|
|
20240325,104900,49718235,4680,4680,4680,4680,45
|
|
20240325,104800,49507635,4675,4675,4675,4675,0
|
|
20240325,104700,49507635,4675,4675,4675,4675,0
|
|
20240325,104600,49507635,4675,4680,4680,4675,21
|
|
20240325,104500,49409380,4675,4695,4700,4675,448
|
|
20240325,104400,47305965,4675,4675,4675,4675,0
|
|
20240325,104300,47305965,4675,4675,4675,4675,0
|
|
20240325,104200,47305965,4675,4675,4675,4675,52
|
|
20240325,104100,47062865,4680,4680,4680,4680,0
|
|
20240325,104000,47062865,4680,4680,4680,4680,0
|
|
20240325,103900,47062865,4680,4680,4680,4680,5
|
|
20240325,103800,47039465,4675,4675,4675,4675,0
|
|
20240325,103700,47039465,4675,4675,4675,4675,0
|
|
20240325,103600,47039465,4675,4675,4675,4675,60
|
|
20240325,103500,46758965,4675,4675,4675,4675,0
|
|
20240325,103400,46758965,4675,4675,4675,4675,0
|
|
20240325,103300,46758965,4675,4675,4675,4675,0
|
|
20240325,103200,46758965,4675,4675,4675,4675,67
|
|
20240325,103100,46445740,4675,4675,4675,4675,0
|
|
20240325,103000,46445740,4675,4675,4675,4675,0
|
|
20240325,102900,46445740,4675,4675,4675,4675,74
|
|
20240325,102800,46099790,4675,4675,4675,4675,0
|
|
20240325,102700,46099790,4675,4675,4675,4675,0
|
|
20240325,102600,46099790,4675,4675,4675,4675,44
|
|
20240325,102500,45894090,4695,4695,4695,4695,100
|
|
20240325,102400,45424590,4675,4675,4675,4675,34
|
|
20240325,102300,45265640,4675,4675,4675,4675,81
|
|
20240325,102200,44886965,4675,4675,4675,4675,0
|
|
20240325,102100,44886965,4675,4675,4675,4675,0
|
|
20240325,102000,44886965,4675,4675,4675,4675,93
|
|
20240325,101900,44452190,4675,4675,4675,4675,0
|
|
20240325,101800,44452190,4675,4675,4675,4675,0
|
|
20240325,101700,44452190,4675,4675,4675,4675,0
|
|
20240325,101600,44452190,4675,4675,4675,4675,113
|
|
20240325,101500,43923915,4675,4675,4675,4675,0
|
|
20240325,101400,43923915,4675,4675,4675,4675,0
|
|
20240325,101300,43923915,4675,4675,4675,4675,139
|
|
20240325,101200,43274090,4690,4690,4690,4690,0
|
|
20240325,101100,43274090,4690,4690,4690,4690,0
|
|
20240325,101000,43274090,4690,4690,4690,4690,5
|
|
20240325,100900,43250640,4690,4690,4690,4690,0
|
|
20240325,100800,43250640,4690,4690,4690,4690,0
|
|
20240325,100700,43250640,4690,4690,4690,4690,1
|
|
20240325,100600,43245950,4665,4670,4670,4665,44
|
|
20240325,100500,43040525,4665,4670,4670,4665,62
|
|
20240325,100400,42751060,4685,4685,4685,4685,200
|
|
20240325,100300,41814060,4665,4665,4665,4665,0
|
|
20240325,100200,41814060,4665,4685,4685,4665,13
|
|
20240325,100100,41753215,4670,4660,4690,4660,17
|
|
20240325,100000,41673870,4680,4680,4680,4680,37
|
|
20240325,095900,41500710,4680,4680,4680,4680,0
|
|
20240325,095800,41500710,4680,4680,4680,4680,0
|
|
20240325,095700,41500710,4680,4680,4680,4680,0
|
|
20240325,095600,41500710,4680,4680,4680,4680,0
|
|
20240325,095500,41500710,4680,4680,4680,4680,0
|
|
20240325,095400,41500710,4680,4690,4690,4680,1409
|
|
20240325,095300,34898580,4700,4700,4700,4700,0
|
|
20240325,095200,34898580,4700,4700,4700,4700,0
|
|
20240325,095100,34898580,4700,4700,4700,4700,0
|
|
20240325,095000,34898580,4700,4700,4700,4700,0
|
|
20240325,094900,34898580,4700,4700,4700,4700,2
|
|
20240325,094800,34889180,4700,4700,4700,4700,0
|
|
20240325,094700,34889180,4700,4700,4700,4700,0
|
|
20240325,094600,34889180,4700,4700,4700,4700,0
|
|
20240325,094500,34889180,4700,4700,4700,4700,0
|
|
20240325,094400,34889180,4700,4700,4700,4700,0
|
|
20240325,094300,34889180,4700,4700,4700,4700,0
|
|
20240325,094200,34889180,4700,4700,4700,4700,0
|
|
20240325,094100,34889180,4700,4700,4700,4700,0
|
|
20240325,094000,34889180,4700,4700,4700,4700,0
|
|
20240325,093900,34889180,4700,4700,4700,4700,0
|
|
20240325,093800,34889180,4700,4700,4700,4700,2
|
|
20240325,093700,34879780,4690,4690,4690,4690,0
|
|
20240325,093600,34879780,4690,4690,4690,4690,55
|
|
20240325,093500,34621830,4700,4700,4700,4700,0
|
|
20240325,093400,34621830,4700,4700,4700,4700,0
|
|
20240325,093300,34621830,4700,4700,4700,4700,0
|
|
20240325,093200,34621830,4700,4700,4700,4700,0
|
|
20240325,093100,34621830,4700,4700,4700,4700,0
|
|
20240325,093000,34621830,4700,4700,4700,4700,0
|
|
20240325,092900,34621830,4700,4700,4700,4700,0
|
|
20240325,092800,34621830,4700,4700,4700,4700,280
|
|
20240325,092700,33305830,4700,4700,4700,4700,573
|
|
20240325,092600,30612730,4690,4690,4690,4690,27
|
|
20240325,092500,30486100,4690,4690,4690,4690,0
|
|
20240325,092400,30486100,4690,4690,4690,4690,0
|
|
20240325,092300,30486100,4690,4690,4690,4690,23
|
|
20240325,092200,30378230,4690,4685,4690,4685,50
|
|
20240325,092100,30143805,4650,4650,4650,4650,0
|
|
20240325,092000,30143805,4650,4650,4650,4650,0
|
|
20240325,091900,30143805,4650,4650,4650,4650,0
|
|
20240325,091800,30143805,4650,4650,4650,4650,15
|
|
20240325,091700,30074055,4690,4690,4690,4690,0
|
|
20240325,091600,30074055,4690,4690,4690,4690,0
|
|
20240325,091500,30074055,4690,4685,4690,4685,20
|
|
20240325,091400,29980320,4635,4635,4635,4635,0
|
|
20240325,091300,29980320,4635,4635,4635,4635,0
|
|
20240325,091200,29980320,4635,4635,4635,4635,0
|
|
20240325,091100,29980320,4635,4645,4645,4635,239
|
|
20240325,091000,28871700,4700,4700,4700,4700,380
|
|
20240325,090900,27085700,4700,4700,4700,4700,0
|
|
20240325,090800,27085700,4700,4700,4700,4700,21
|
|
20240325,090700,26987000,4700,4700,4700,4700,4442
|
|
20240325,090600,6109600,4700,4700,4700,4700,0
|
|
20240325,090500,6109600,4700,4700,4700,4700,0
|
|
20240325,090400,6109600,4700,4700,4700,4700,200
|
|
20240325,090300,5169600,4700,4700,4700,4700,0
|
|
20240325,090200,5169600,4700,4695,4700,4695,358
|
|
20240325,090100,3488000,4700,4700,4700,4700,0
|
|
20240325,090000,3488000,4700,4625,4700,4625,754
|