585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184200,38460990,4690,4690,4690,4690,315
|
|
20240328,184100,38460990,4690,4690,4690,4690,0
|
|
20240328,184000,38460990,4690,4690,4690,4690,0
|
|
20240328,183900,38460990,4690,4690,4690,4690,0
|
|
20240328,183800,38460990,4690,4690,4690,4690,0
|
|
20240328,183700,38460990,4690,4690,4690,4690,0
|
|
20240328,183600,38460990,4690,4690,4690,4690,0
|
|
20240328,183500,38460990,4690,4690,4690,4690,0
|
|
20240328,183400,38460990,4690,4690,4690,4690,0
|
|
20240328,183300,38460990,4690,4690,4690,4690,0
|
|
20240328,183200,38460990,4690,4690,4690,4690,0
|
|
20240328,183100,38460990,4690,4690,4690,4690,0
|
|
20240328,183000,38460990,4690,4690,4690,4690,0
|
|
20240328,182900,38460990,4690,4690,4690,4690,0
|
|
20240328,182800,38460990,4690,4690,4690,4690,0
|
|
20240328,182700,38460990,4690,4690,4690,4690,0
|
|
20240328,182600,38460990,4690,4690,4690,4690,0
|
|
20240328,182500,38460990,4690,4690,4690,4690,0
|
|
20240328,182400,38460990,4690,4690,4690,4690,0
|
|
20240328,182300,38460990,4690,4690,4690,4690,0
|
|
20240328,182200,38460990,4690,4690,4690,4690,0
|
|
20240328,182100,38460990,4690,4690,4690,4690,0
|
|
20240328,182000,38460990,4690,4690,4690,4690,0
|
|
20240328,181900,38460990,4690,4690,4690,4690,0
|
|
20240328,181800,38460990,4690,4690,4690,4690,0
|
|
20240328,181700,38460990,4690,4690,4690,4690,0
|
|
20240328,181600,38460990,4690,4690,4690,4690,0
|
|
20240328,181500,38460990,4690,4690,4690,4690,0
|
|
20240328,181400,38460990,4690,4690,4690,4690,0
|
|
20240328,181300,38460990,4690,4690,4690,4690,0
|
|
20240328,181200,38460990,4690,4690,4690,4690,315
|
|
20240328,181100,38460990,4690,4690,4690,4690,0
|
|
20240328,181000,38460990,4690,4690,4690,4690,0
|
|
20240328,180900,38460990,4690,4690,4690,4690,0
|
|
20240328,180800,38460990,4690,4690,4690,4690,0
|
|
20240328,180700,38460990,4690,4690,4690,4690,0
|
|
20240328,180600,38460990,4690,4690,4690,4690,0
|
|
20240328,180500,38460990,4690,4690,4690,4690,0
|
|
20240328,180400,38460990,4690,4690,4690,4690,0
|
|
20240328,180300,38460990,4690,4690,4690,4690,0
|
|
20240328,180200,38460990,4690,4690,4690,4690,0
|
|
20240328,180100,38460990,4690,4690,4690,4690,0
|
|
20240328,180000,38460990,4690,4690,4690,4690,0
|
|
20240328,175900,38460990,4690,4690,4690,4690,0
|
|
20240328,175800,38460990,4690,4690,4690,4690,0
|
|
20240328,175700,38460990,4690,4690,4690,4690,0
|
|
20240328,175600,38460990,4690,4690,4690,4690,0
|
|
20240328,175500,38460990,4690,4690,4690,4690,0
|
|
20240328,175400,38460990,4690,4690,4690,4690,0
|
|
20240328,175300,38460990,4690,4690,4690,4690,0
|
|
20240328,175200,38460990,4690,4690,4690,4690,0
|
|
20240328,175100,38460990,4690,4690,4690,4690,0
|
|
20240328,175000,38460990,4690,4690,4690,4690,0
|
|
20240328,174900,38460990,4690,4690,4690,4690,0
|
|
20240328,174800,38460990,4690,4690,4690,4690,0
|
|
20240328,174700,38460990,4690,4690,4690,4690,0
|
|
20240328,174600,38460990,4690,4690,4690,4690,0
|
|
20240328,174500,38460990,4690,4690,4690,4690,0
|
|
20240328,174400,38460990,4690,4690,4690,4690,0
|
|
20240328,174300,38460990,4690,4690,4690,4690,0
|
|
20240328,174200,38460990,4690,4690,4690,4690,315
|
|
20240328,174100,38460990,4690,4690,4690,4690,0
|
|
20240328,174000,38460990,4690,4690,4690,4690,0
|
|
20240328,173900,38460990,4690,4690,4690,4690,0
|
|
20240328,173800,38460990,4690,4690,4690,4690,0
|
|
20240328,173700,38460990,4690,4690,4690,4690,0
|
|
20240328,173600,38460990,4690,4690,4690,4690,0
|
|
20240328,173500,38460990,4690,4690,4690,4690,0
|
|
20240328,173400,38460990,4690,4690,4690,4690,0
|
|
20240328,173300,38460990,4690,4690,4690,4690,0
|
|
20240328,173200,38460990,4690,4690,4690,4690,0
|
|
20240328,173100,38460990,4690,4690,4690,4690,0
|
|
20240328,173000,38460990,4690,4690,4690,4690,0
|
|
20240328,172900,38460990,4690,4690,4690,4690,0
|
|
20240328,172800,38460990,4690,4690,4690,4690,0
|
|
20240328,172700,38460990,4690,4690,4690,4690,0
|
|
20240328,172600,38460990,4690,4690,4690,4690,0
|
|
20240328,172500,38460990,4690,4690,4690,4690,0
|
|
20240328,172400,38460990,4690,4690,4690,4690,0
|
|
20240328,172300,38460990,4690,4690,4690,4690,0
|
|
20240328,172200,38460990,4690,4690,4690,4690,0
|
|
20240328,172100,38460990,4690,4690,4690,4690,0
|
|
20240328,172000,38460990,4690,4690,4690,4690,0
|
|
20240328,171900,38460990,4690,4690,4690,4690,0
|
|
20240328,171800,38460990,4690,4690,4690,4690,0
|
|
20240328,171700,38460990,4690,4690,4690,4690,0
|
|
20240328,171600,38460990,4690,4690,4690,4690,0
|
|
20240328,171500,38460990,4690,4690,4690,4690,0
|
|
20240328,171400,38460990,4690,4690,4690,4690,0
|
|
20240328,171300,38460990,4690,4690,4690,4690,0
|
|
20240328,171200,38460990,4690,4690,4690,4690,315
|
|
20240328,171100,38460990,4690,4690,4690,4690,0
|
|
20240328,171000,38460990,4690,4690,4690,4690,0
|
|
20240328,170900,38460990,4690,4690,4690,4690,0
|
|
20240328,170800,38460990,4690,4690,4690,4690,0
|
|
20240328,170700,38460990,4690,4690,4690,4690,0
|
|
20240328,170600,38460990,4690,4690,4690,4690,0
|
|
20240328,170500,38460990,4690,4690,4690,4690,0
|
|
20240328,170400,38460990,4690,4690,4690,4690,0
|
|
20240328,170300,38460990,4690,4690,4690,4690,0
|
|
20240328,170200,38460990,4690,4690,4690,4690,0
|
|
20240328,170100,38460990,4690,4690,4690,4690,0
|
|
20240328,170000,38460990,4690,4690,4690,4690,0
|
|
20240328,165900,38460990,4690,4690,4690,4690,0
|
|
20240328,165800,38460990,4690,4690,4690,4690,0
|
|
20240328,165700,38460990,4690,4690,4690,4690,0
|
|
20240328,165600,38460990,4690,4690,4690,4690,0
|
|
20240328,165500,38460990,4690,4690,4690,4690,0
|
|
20240328,165400,38460990,4690,4690,4690,4690,0
|
|
20240328,165300,38460990,4690,4690,4690,4690,0
|
|
20240328,165200,38460990,4690,4690,4690,4690,0
|
|
20240328,165100,38460990,4690,4690,4690,4690,0
|
|
20240328,165000,38460990,4690,4690,4690,4690,0
|
|
20240328,164900,38460990,4690,4690,4690,4690,0
|
|
20240328,164800,38460990,4690,4690,4690,4690,0
|
|
20240328,164700,38460990,4690,4690,4690,4690,0
|
|
20240328,164600,38460990,4690,4690,4690,4690,0
|
|
20240328,164500,38460990,4690,4690,4690,4690,0
|
|
20240328,164400,38460990,4690,4690,4690,4690,0
|
|
20240328,164300,38460990,4690,4690,4690,4690,0
|
|
20240328,164200,38460990,4690,4690,4690,4690,315
|
|
20240328,164100,38460990,4690,4690,4690,4690,0
|
|
20240328,164000,38460990,4690,4690,4690,4690,0
|
|
20240328,163900,38460990,4690,4690,4690,4690,0
|
|
20240328,163800,38460990,4690,4690,4690,4690,0
|
|
20240328,163700,38460990,4690,4690,4690,4690,0
|
|
20240328,163600,38460990,4690,4690,4690,4690,0
|
|
20240328,163500,38460990,4690,4690,4690,4690,0
|
|
20240328,163400,38460990,4690,4690,4690,4690,0
|
|
20240328,163300,38460990,4690,4690,4690,4690,0
|
|
20240328,163200,38460990,4690,4690,4690,4690,0
|
|
20240328,163100,38460990,4690,4690,4690,4690,0
|
|
20240328,163000,38460990,4690,4690,4690,4690,0
|
|
20240328,162900,38460990,4690,4690,4690,4690,0
|
|
20240328,162800,38460990,4690,4690,4690,4690,0
|
|
20240328,162700,38460990,4690,4690,4690,4690,0
|
|
20240328,162600,38460990,4690,4690,4690,4690,0
|
|
20240328,162500,38460990,4690,4690,4690,4690,0
|
|
20240328,162400,38460990,4690,4690,4690,4690,0
|
|
20240328,162300,38460990,4690,4690,4690,4690,0
|
|
20240328,162200,38460990,4690,4690,4690,4690,0
|
|
20240328,162100,38460990,4690,4690,4690,4690,0
|
|
20240328,162000,38460990,4690,4690,4690,4690,0
|
|
20240328,161900,38460990,4690,4690,4690,4690,0
|
|
20240328,161800,38460990,4690,4690,4690,4690,0
|
|
20240328,161700,38460990,4690,4690,4690,4690,0
|
|
20240328,161600,38460990,4690,4690,4690,4690,0
|
|
20240328,161500,38460990,4690,4690,4690,4690,0
|
|
20240328,161400,38460990,4690,4690,4690,4690,0
|
|
20240328,161300,38460990,4690,4690,4690,4690,0
|
|
20240328,161200,38460990,4690,4690,4690,4690,315
|
|
20240328,161100,38460990,4690,4690,4690,4690,0
|
|
20240328,161000,38460990,4690,4690,4690,4690,0
|
|
20240328,160900,38460990,4690,4690,4690,4690,0
|
|
20240328,160800,38460990,4690,4690,4690,4690,0
|
|
20240328,160700,38460990,4690,4690,4690,4690,0
|
|
20240328,160600,38460990,4690,4690,4690,4690,0
|
|
20240328,160500,38460990,4690,4690,4690,4690,0
|
|
20240328,160400,38460990,4690,4690,4690,4690,0
|
|
20240328,160300,38460990,4690,4690,4690,4690,0
|
|
20240328,160200,38460990,4690,4690,4690,4690,0
|
|
20240328,160100,38460990,4690,4690,4690,4690,0
|
|
20240328,160000,38460990,4690,4690,4690,4690,0
|
|
20240328,155900,38460990,4690,4690,4690,4690,0
|
|
20240328,155800,38460990,4690,4690,4690,4690,0
|
|
20240328,155700,38460990,4690,4690,4690,4690,0
|
|
20240328,155600,38460990,4690,4690,4690,4690,0
|
|
20240328,155500,38460990,4690,4690,4690,4690,0
|
|
20240328,155400,38460990,4690,4690,4690,4690,0
|
|
20240328,155300,38460990,4690,4690,4690,4690,0
|
|
20240328,155200,38460990,4690,4690,4690,4690,0
|
|
20240328,155100,38460990,4690,4690,4690,4690,0
|
|
20240328,155000,38460990,4690,4690,4690,4690,0
|
|
20240328,154900,38460990,4690,4690,4690,4690,0
|
|
20240328,154800,38460990,4690,4690,4690,4690,0
|
|
20240328,154700,38460990,4690,4690,4690,4690,0
|
|
20240328,154600,38460990,4690,4690,4690,4690,0
|
|
20240328,154500,38460990,4690,4690,4690,4690,0
|
|
20240328,154400,38460990,4690,4690,4690,4690,0
|
|
20240328,154300,38460990,4690,4690,4690,4690,0
|
|
20240328,154200,38460990,4690,4690,4690,4690,315
|
|
20240328,154100,38460990,4690,4690,4690,4690,0
|
|
20240328,154000,38460990,4690,4690,4690,4690,0
|
|
20240328,153900,38460990,4690,4690,4690,4690,0
|
|
20240328,153800,38460990,4690,4690,4690,4690,0
|
|
20240328,153700,38460990,4690,4690,4690,4690,0
|
|
20240328,153600,38460990,4690,4690,4690,4690,0
|
|
20240328,153500,38460990,4690,4690,4690,4690,0
|
|
20240328,153400,38460990,4690,4690,4690,4690,0
|
|
20240328,153300,38460990,4690,4690,4690,4690,0
|
|
20240328,153200,38460990,4690,4690,4690,4690,0
|
|
20240328,153100,38460990,4690,4690,4690,4690,0
|
|
20240328,153000,38460990,4690,4690,4690,4690,315
|
|
20240328,152900,36983640,4690,4690,4690,4690,0
|
|
20240328,152800,36983640,4690,4690,4690,4690,0
|
|
20240328,152700,36983640,4690,4690,4690,4690,0
|
|
20240328,152600,36983640,4690,4690,4690,4690,0
|
|
20240328,152500,36983640,4690,4690,4690,4690,0
|
|
20240328,152400,36983640,4690,4690,4690,4690,0
|
|
20240328,152300,36983640,4690,4690,4690,4690,0
|
|
20240328,152200,36983640,4690,4690,4690,4690,0
|
|
20240328,152100,36983640,4690,4690,4690,4690,0
|
|
20240328,152000,36983640,4690,4690,4690,4690,0
|
|
20240328,151900,36983640,4690,4690,4690,4690,0
|
|
20240328,151800,36983640,4690,4690,4690,4690,0
|
|
20240328,151700,36983640,4690,4690,4690,4690,4
|
|
20240328,151600,36964880,4690,4690,4690,4690,170
|
|
20240328,151500,36167580,4690,4690,4690,4690,0
|
|
20240328,151400,36167580,4690,4690,4690,4690,5
|
|
20240328,151300,36144130,4690,4690,4690,4690,0
|
|
20240328,151200,36144130,4690,4690,4690,4690,0
|
|
20240328,151100,36144130,4690,4690,4690,4690,0
|
|
20240328,151000,36144130,4690,4690,4690,4690,0
|
|
20240328,150900,36144130,4690,4690,4690,4690,0
|
|
20240328,150800,36144130,4690,4690,4690,4690,0
|
|
20240328,150700,36144130,4690,4690,4690,4690,0
|
|
20240328,150600,36144130,4690,4690,4690,4690,0
|
|
20240328,150500,36144130,4690,4690,4690,4690,100
|
|
20240328,150400,35675130,4690,4690,4690,4690,30
|
|
20240328,150300,35534430,4685,4685,4685,4685,0
|
|
20240328,150200,35534430,4685,4685,4685,4685,0
|
|
20240328,150100,35534430,4685,4685,4685,4685,0
|
|
20240328,150000,35534430,4685,4685,4685,4685,0
|
|
20240328,145900,35534430,4685,4685,4685,4685,0
|
|
20240328,145800,35534430,4685,4685,4685,4685,0
|
|
20240328,145700,35534430,4685,4685,4685,4685,1
|
|
20240328,145600,35529745,4685,4685,4685,4685,0
|
|
20240328,145500,35529745,4685,4685,4685,4685,1
|
|
20240328,145400,35525060,4690,4690,4690,4690,0
|
|
20240328,145300,35525060,4690,4690,4690,4690,0
|
|
20240328,145200,35525060,4690,4690,4690,4690,0
|
|
20240328,145100,35525060,4690,4690,4690,4690,0
|
|
20240328,145000,35525060,4690,4690,4690,4690,0
|
|
20240328,144900,35525060,4690,4690,4690,4690,0
|
|
20240328,144800,35525060,4690,4690,4690,4690,0
|
|
20240328,144700,35525060,4690,4690,4690,4690,0
|
|
20240328,144600,35525060,4690,4690,4690,4690,0
|
|
20240328,144500,35525060,4690,4690,4690,4690,0
|
|
20240328,144400,35525060,4690,4690,4690,4690,0
|
|
20240328,144300,35525060,4690,4690,4690,4690,0
|
|
20240328,144200,35525060,4690,4690,4690,4690,0
|
|
20240328,144100,35525060,4690,4690,4690,4690,0
|
|
20240328,144000,35525060,4690,4690,4690,4690,0
|
|
20240328,143900,35525060,4690,4690,4690,4690,0
|
|
20240328,143800,35525060,4690,4690,4690,4690,0
|
|
20240328,143700,35525060,4690,4690,4690,4690,0
|
|
20240328,143600,35525060,4690,4690,4690,4690,0
|
|
20240328,143500,35525060,4690,4690,4690,4690,0
|
|
20240328,143400,35525060,4690,4690,4690,4690,0
|
|
20240328,143300,35525060,4690,4690,4690,4690,0
|
|
20240328,143200,35525060,4690,4690,4690,4690,0
|
|
20240328,143100,35525060,4690,4690,4690,4690,0
|
|
20240328,143000,35525060,4690,4690,4690,4690,0
|
|
20240328,142900,35525060,4690,4690,4690,4690,0
|
|
20240328,142800,35525060,4690,4690,4690,4690,0
|
|
20240328,142700,35525060,4690,4690,4690,4690,0
|
|
20240328,142600,35525060,4690,4690,4690,4690,0
|
|
20240328,142500,35525060,4690,4690,4690,4690,0
|
|
20240328,142400,35525060,4690,4690,4690,4690,0
|
|
20240328,142300,35525060,4690,4690,4690,4690,230
|
|
20240328,142200,34446360,4685,4685,4685,4685,0
|
|
20240328,142100,34446360,4685,4685,4685,4685,185
|
|
20240328,142000,33579635,4685,4685,4685,4685,0
|
|
20240328,141900,33579635,4685,4685,4685,4685,0
|
|
20240328,141800,33579635,4685,4685,4685,4685,0
|
|
20240328,141700,33579635,4685,4685,4685,4685,0
|
|
20240328,141600,33579635,4685,4685,4685,4685,0
|
|
20240328,141500,33579635,4685,4685,4685,4685,0
|
|
20240328,141400,33579635,4685,4685,4685,4685,0
|
|
20240328,141300,33579635,4685,4685,4685,4685,100
|
|
20240328,141200,33111135,4690,4690,4690,4690,0
|
|
20240328,141100,33111135,4690,4690,4690,4690,0
|
|
20240328,141000,33111135,4690,4690,4690,4690,0
|
|
20240328,140900,33111135,4690,4690,4690,4690,0
|
|
20240328,140800,33111135,4690,4690,4690,4690,2
|
|
20240328,140700,33101755,4690,4690,4690,4690,0
|
|
20240328,140600,33101755,4690,4690,4690,4690,0
|
|
20240328,140500,33101755,4690,4690,4690,4690,0
|
|
20240328,140400,33101755,4690,4690,4690,4690,0
|
|
20240328,140300,33101755,4690,4690,4690,4690,0
|
|
20240328,140200,33101755,4690,4690,4690,4690,0
|
|
20240328,140100,33101755,4690,4690,4690,4690,0
|
|
20240328,140000,33101755,4690,4690,4690,4690,0
|
|
20240328,135900,33101755,4690,4690,4690,4690,0
|
|
20240328,135800,33101755,4690,4690,4690,4690,0
|
|
20240328,135700,33101755,4690,4690,4690,4690,0
|
|
20240328,135600,33101755,4690,4690,4690,4690,0
|
|
20240328,135500,33101755,4690,4690,4690,4690,0
|
|
20240328,135400,33101755,4690,4690,4690,4690,0
|
|
20240328,135300,33101755,4690,4690,4690,4690,0
|
|
20240328,135200,33101755,4690,4690,4690,4690,0
|
|
20240328,135100,33101755,4690,4690,4690,4690,0
|
|
20240328,135000,33101755,4690,4690,4690,4690,0
|
|
20240328,134900,33101755,4690,4690,4690,4690,0
|
|
20240328,134800,33101755,4690,4690,4690,4690,0
|
|
20240328,134700,33101755,4690,4690,4690,4690,0
|
|
20240328,134600,33101755,4690,4690,4690,4690,0
|
|
20240328,134500,33101755,4690,4690,4690,4690,0
|
|
20240328,134400,33101755,4690,4690,4690,4690,10
|
|
20240328,134300,33054855,4690,4690,4690,4690,0
|
|
20240328,134200,33054855,4690,4690,4690,4690,0
|
|
20240328,134100,33054855,4690,4690,4690,4690,0
|
|
20240328,134000,33054855,4690,4690,4690,4690,0
|
|
20240328,133900,33054855,4690,4690,4690,4690,0
|
|
20240328,133800,33054855,4690,4690,4690,4690,0
|
|
20240328,133700,33054855,4690,4690,4690,4690,0
|
|
20240328,133600,33054855,4690,4690,4690,4690,15
|
|
20240328,133500,32984505,4690,4690,4690,4690,23
|
|
20240328,133400,32876635,4690,4690,4690,4690,0
|
|
20240328,133300,32876635,4690,4690,4690,4690,0
|
|
20240328,133200,32876635,4690,4690,4690,4690,0
|
|
20240328,133100,32876635,4690,4690,4690,4690,0
|
|
20240328,133000,32876635,4690,4690,4690,4690,0
|
|
20240328,132900,32876635,4690,4690,4690,4690,0
|
|
20240328,132800,32876635,4690,4690,4690,4690,0
|
|
20240328,132700,32876635,4690,4690,4690,4690,0
|
|
20240328,132600,32876635,4690,4690,4690,4690,0
|
|
20240328,132500,32876635,4690,4690,4690,4690,0
|
|
20240328,132400,32876635,4690,4690,4690,4690,5
|
|
20240328,132300,32853185,4690,4690,4690,4690,0
|
|
20240328,132200,32853185,4690,4690,4690,4690,0
|
|
20240328,132100,32853185,4690,4690,4690,4690,0
|
|
20240328,132000,32853185,4690,4690,4690,4690,0
|
|
20240328,131900,32853185,4690,4690,4690,4690,2
|
|
20240328,131800,32843805,4685,4685,4685,4685,0
|
|
20240328,131700,32843805,4685,4685,4685,4685,0
|
|
20240328,131600,32843805,4685,4685,4685,4685,0
|
|
20240328,131500,32843805,4685,4685,4685,4685,0
|
|
20240328,131400,32843805,4685,4685,4685,4685,1730
|
|
20240328,131300,24738755,4685,4685,4685,4685,0
|
|
20240328,131200,24738755,4685,4685,4685,4685,0
|
|
20240328,131100,24738755,4685,4685,4685,4685,0
|
|
20240328,131000,24738755,4685,4685,4685,4685,0
|
|
20240328,130900,24738755,4685,4685,4685,4685,0
|
|
20240328,130800,24738755,4685,4685,4685,4685,70
|
|
20240328,130700,24410805,4690,4690,4690,4690,1
|
|
20240328,130600,24406115,4695,4695,4695,4695,0
|
|
20240328,130500,24406115,4695,4695,4695,4695,0
|
|
20240328,130400,24406115,4695,4695,4695,4695,5
|
|
20240328,130300,24382640,4695,4695,4695,4695,0
|
|
20240328,130200,24382640,4695,4695,4695,4695,15
|
|
20240328,130100,24312215,4695,4690,4695,4690,2522
|
|
20240328,130000,12483875,4690,4690,4690,4690,0
|
|
20240328,125900,12483875,4690,4690,4690,4690,0
|
|
20240328,125800,12483875,4690,4690,4690,4690,0
|
|
20240328,125700,12483875,4690,4690,4690,4690,0
|
|
20240328,125600,12483875,4690,4690,4690,4690,0
|
|
20240328,125500,12483875,4690,4690,4690,4690,0
|
|
20240328,125400,12483875,4690,4690,4690,4690,0
|
|
20240328,125300,12483875,4690,4690,4690,4690,0
|
|
20240328,125200,12483875,4690,4690,4690,4690,50
|
|
20240328,125100,12249375,4690,4690,4690,4690,0
|
|
20240328,125000,12249375,4690,4690,4690,4690,1
|
|
20240328,124900,12244685,4685,4685,4685,4685,0
|
|
20240328,124800,12244685,4685,4685,4685,4685,0
|
|
20240328,124700,12244685,4685,4685,4685,4685,0
|
|
20240328,124600,12244685,4685,4685,4685,4685,140
|
|
20240328,124500,11588785,4685,4685,4685,4685,0
|
|
20240328,124400,11588785,4685,4685,4685,4685,0
|
|
20240328,124300,11588785,4685,4685,4685,4685,0
|
|
20240328,124200,11588785,4685,4685,4685,4685,0
|
|
20240328,124100,11588785,4685,4685,4685,4685,0
|
|
20240328,124000,11588785,4685,4685,4685,4685,0
|
|
20240328,123900,11588785,4685,4685,4685,4685,0
|
|
20240328,123800,11588785,4685,4685,4685,4685,0
|
|
20240328,123700,11588785,4685,4685,4685,4685,0
|
|
20240328,123600,11588785,4685,4685,4685,4685,0
|
|
20240328,123500,11588785,4685,4685,4685,4685,0
|
|
20240328,123400,11588785,4685,4685,4685,4685,0
|
|
20240328,123300,11588785,4685,4685,4685,4685,0
|
|
20240328,123200,11588785,4685,4685,4685,4685,0
|
|
20240328,123100,11588785,4685,4685,4685,4685,0
|
|
20240328,123000,11588785,4685,4685,4685,4685,0
|
|
20240328,122900,11588785,4685,4685,4685,4685,0
|
|
20240328,122800,11588785,4685,4685,4685,4685,0
|
|
20240328,122700,11588785,4685,4685,4685,4685,0
|
|
20240328,122600,11588785,4685,4685,4685,4685,43
|
|
20240328,122500,11387330,4685,4685,4685,4685,0
|
|
20240328,122400,11387330,4685,4685,4685,4685,0
|
|
20240328,122300,11387330,4685,4685,4685,4685,0
|
|
20240328,122200,11387330,4685,4685,4685,4685,0
|
|
20240328,122100,11387330,4685,4685,4685,4685,0
|
|
20240328,122000,11387330,4685,4685,4685,4685,0
|
|
20240328,121900,11387330,4685,4685,4685,4685,0
|
|
20240328,121800,11387330,4685,4685,4685,4685,62
|
|
20240328,121700,11096860,4685,4685,4685,4685,0
|
|
20240328,121600,11096860,4685,4685,4685,4685,0
|
|
20240328,121500,11096860,4685,4685,4685,4685,0
|
|
20240328,121400,11096860,4685,4685,4685,4685,0
|
|
20240328,121300,11096860,4685,4685,4685,4685,0
|
|
20240328,121200,11096860,4685,4685,4685,4685,0
|
|
20240328,121100,11096860,4685,4685,4685,4685,0
|
|
20240328,121000,11096860,4685,4685,4685,4685,0
|
|
20240328,120900,11096860,4685,4685,4685,4685,0
|
|
20240328,120800,11096860,4685,4685,4685,4685,0
|
|
20240328,120700,11096860,4685,4685,4685,4685,0
|
|
20240328,120600,11096860,4685,4685,4685,4685,0
|
|
20240328,120500,11096860,4685,4685,4685,4685,0
|
|
20240328,120400,11096860,4685,4685,4685,4685,0
|
|
20240328,120300,11096860,4685,4685,4685,4685,0
|
|
20240328,120200,11096860,4685,4685,4685,4685,0
|
|
20240328,120100,11096860,4685,4685,4685,4685,0
|
|
20240328,120000,11096860,4685,4685,4685,4685,20
|
|
20240328,115900,11003160,4685,4685,4685,4685,0
|
|
20240328,115800,11003160,4685,4685,4685,4685,0
|
|
20240328,115700,11003160,4685,4685,4685,4685,0
|
|
20240328,115600,11003160,4685,4685,4685,4685,214
|
|
20240328,115500,10000570,4685,4685,4685,4685,0
|
|
20240328,115400,10000570,4685,4685,4685,4685,0
|
|
20240328,115300,10000570,4685,4685,4685,4685,0
|
|
20240328,115200,10000570,4685,4685,4685,4685,0
|
|
20240328,115100,10000570,4685,4685,4685,4685,0
|
|
20240328,115000,10000570,4685,4685,4685,4685,0
|
|
20240328,114900,10000570,4685,4685,4685,4685,0
|
|
20240328,114800,10000570,4685,4685,4685,4685,0
|
|
20240328,114700,10000570,4685,4685,4685,4685,0
|
|
20240328,114600,10000570,4685,4685,4685,4685,0
|
|
20240328,114500,10000570,4685,4685,4685,4685,0
|
|
20240328,114400,10000570,4685,4685,4685,4685,0
|
|
20240328,114300,10000570,4685,4685,4685,4685,0
|
|
20240328,114200,10000570,4685,4685,4685,4685,0
|
|
20240328,114100,10000570,4685,4685,4685,4685,0
|
|
20240328,114000,10000570,4685,4685,4685,4685,0
|
|
20240328,113900,10000570,4685,4685,4685,4685,0
|
|
20240328,113800,10000570,4685,4685,4685,4685,0
|
|
20240328,113700,10000570,4685,4685,4685,4685,0
|
|
20240328,113600,10000570,4685,4685,4685,4685,0
|
|
20240328,113500,10000570,4685,4685,4685,4685,0
|
|
20240328,113400,10000570,4685,4685,4685,4685,0
|
|
20240328,113300,10000570,4685,4685,4685,4685,0
|
|
20240328,113200,10000570,4685,4685,4685,4685,0
|
|
20240328,113100,10000570,4685,4685,4685,4685,0
|
|
20240328,113000,10000570,4685,4685,4685,4685,0
|
|
20240328,112900,10000570,4685,4685,4685,4685,0
|
|
20240328,112800,10000570,4685,4685,4685,4685,0
|
|
20240328,112700,10000570,4685,4685,4685,4685,0
|
|
20240328,112600,10000570,4685,4685,4685,4685,4
|
|
20240328,112500,9981830,4685,4685,4685,4685,0
|
|
20240328,112400,9981830,4685,4685,4685,4685,0
|
|
20240328,112300,9981830,4685,4685,4685,4685,0
|
|
20240328,112200,9981830,4685,4685,4685,4685,0
|
|
20240328,112100,9981830,4685,4685,4685,4685,5
|
|
20240328,112000,9958405,4685,4685,4685,4685,0
|
|
20240328,111900,9958405,4685,4685,4685,4685,0
|
|
20240328,111800,9958405,4685,4685,4685,4685,0
|
|
20240328,111700,9958405,4685,4685,4685,4685,0
|
|
20240328,111600,9958405,4685,4685,4685,4685,0
|
|
20240328,111500,9958405,4685,4685,4685,4685,0
|
|
20240328,111400,9958405,4685,4685,4685,4685,0
|
|
20240328,111300,9958405,4685,4685,4685,4685,0
|
|
20240328,111200,9958405,4685,4685,4685,4685,0
|
|
20240328,111100,9958405,4685,4685,4685,4685,0
|
|
20240328,111000,9958405,4685,4685,4685,4685,0
|
|
20240328,110900,9958405,4685,4685,4685,4685,0
|
|
20240328,110800,9958405,4685,4685,4685,4685,0
|
|
20240328,110700,9958405,4685,4685,4685,4685,53
|
|
20240328,110600,9710100,4685,4685,4685,4685,0
|
|
20240328,110500,9710100,4685,4685,4685,4685,0
|
|
20240328,110400,9710100,4685,4685,4685,4685,0
|
|
20240328,110300,9710100,4685,4685,4685,4685,0
|
|
20240328,110200,9710100,4685,4685,4685,4685,0
|
|
20240328,110100,9710100,4685,4685,4685,4685,0
|
|
20240328,110000,9710100,4685,4685,4685,4685,0
|
|
20240328,105900,9710100,4685,4685,4685,4685,0
|
|
20240328,105800,9710100,4685,4685,4685,4685,0
|
|
20240328,105700,9710100,4685,4685,4685,4685,0
|
|
20240328,105600,9710100,4685,4685,4685,4685,0
|
|
20240328,105500,9710100,4685,4685,4685,4685,0
|
|
20240328,105400,9710100,4685,4685,4685,4685,0
|
|
20240328,105300,9710100,4685,4685,4685,4685,0
|
|
20240328,105200,9710100,4685,4685,4685,4685,0
|
|
20240328,105100,9710100,4685,4685,4685,4685,0
|
|
20240328,105000,9710100,4685,4685,4685,4685,0
|
|
20240328,104900,9710100,4685,4685,4685,4685,0
|
|
20240328,104800,9710100,4685,4685,4685,4685,0
|
|
20240328,104700,9710100,4685,4685,4685,4685,0
|
|
20240328,104600,9710100,4685,4685,4685,4685,0
|
|
20240328,104500,9710100,4685,4685,4685,4685,0
|
|
20240328,104400,9710100,4685,4685,4685,4685,0
|
|
20240328,104300,9710100,4685,4685,4685,4685,0
|
|
20240328,104200,9710100,4685,4685,4685,4685,0
|
|
20240328,104100,9710100,4685,4685,4685,4685,0
|
|
20240328,104000,9710100,4685,4685,4685,4685,0
|
|
20240328,103900,9710100,4685,4685,4685,4685,24
|
|
20240328,103800,9597660,4690,4690,4690,4690,0
|
|
20240328,103700,9597660,4690,4690,4690,4690,0
|
|
20240328,103600,9597660,4690,4690,4690,4690,0
|
|
20240328,103500,9597660,4690,4690,4690,4690,0
|
|
20240328,103400,9597660,4690,4690,4690,4690,0
|
|
20240328,103300,9597660,4690,4690,4690,4690,0
|
|
20240328,103200,9597660,4690,4690,4690,4690,59
|
|
20240328,103100,9320950,4690,4690,4690,4690,0
|
|
20240328,103000,9320950,4690,4690,4690,4690,592
|
|
20240328,102900,6544470,4690,4690,4690,4690,1
|
|
20240328,102800,6539780,4685,4685,4685,4685,28
|
|
20240328,102700,6408600,4685,4685,4685,4685,0
|
|
20240328,102600,6408600,4685,4685,4685,4685,400
|
|
20240328,102500,4534600,4680,4680,4680,4680,0
|
|
20240328,102400,4534600,4680,4680,4680,4680,0
|
|
20240328,102300,4534600,4680,4680,4680,4680,0
|
|
20240328,102200,4534600,4680,4680,4680,4680,0
|
|
20240328,102100,4534600,4680,4680,4680,4680,0
|
|
20240328,102000,4534600,4680,4680,4680,4680,25
|
|
20240328,101900,4417600,4680,4680,4680,4680,0
|
|
20240328,101800,4417600,4680,4680,4680,4680,0
|
|
20240328,101700,4417600,4680,4680,4680,4680,24
|
|
20240328,101600,4305280,4680,4680,4680,4680,0
|
|
20240328,101500,4305280,4680,4680,4680,4680,0
|
|
20240328,101400,4305280,4680,4680,4680,4680,0
|
|
20240328,101300,4305280,4680,4680,4680,4680,74
|
|
20240328,101200,3958960,4685,4685,4685,4685,0
|
|
20240328,101100,3958960,4685,4685,4685,4685,0
|
|
20240328,101000,3958960,4685,4685,4685,4685,0
|
|
20240328,100900,3958960,4685,4685,4685,4685,0
|
|
20240328,100800,3958960,4685,4685,4685,4685,0
|
|
20240328,100700,3958960,4685,4685,4685,4685,272
|
|
20240328,100600,2684640,4690,4690,4690,4690,0
|
|
20240328,100500,2684640,4690,4690,4690,4690,9
|
|
20240328,100400,2642430,4690,4690,4690,4690,0
|
|
20240328,100300,2642430,4690,4690,4690,4690,30
|
|
20240328,100200,2501730,4690,4690,4690,4690,0
|
|
20240328,100100,2501730,4690,4690,4690,4690,0
|
|
20240328,100000,2501730,4690,4690,4690,4690,0
|
|
20240328,095900,2501730,4690,4690,4690,4690,0
|
|
20240328,095800,2501730,4690,4690,4690,4690,0
|
|
20240328,095700,2501730,4690,4690,4690,4690,0
|
|
20240328,095600,2501730,4690,4690,4690,4690,0
|
|
20240328,095500,2501730,4690,4690,4690,4690,0
|
|
20240328,095400,2501730,4690,4690,4690,4690,0
|
|
20240328,095300,2501730,4690,4690,4690,4690,0
|
|
20240328,095200,2501730,4690,4690,4690,4690,1
|
|
20240328,095100,2497040,4685,4685,4685,4685,0
|
|
20240328,095000,2497040,4685,4685,4685,4685,0
|
|
20240328,094900,2497040,4685,4685,4685,4685,1
|
|
20240328,094800,2492355,4685,4685,4685,4685,0
|
|
20240328,094700,2492355,4685,4685,4685,4685,0
|
|
20240328,094600,2492355,4685,4685,4685,4685,0
|
|
20240328,094500,2492355,4685,4685,4685,4685,0
|
|
20240328,094400,2492355,4685,4685,4685,4685,0
|
|
20240328,094300,2492355,4685,4685,4685,4685,439
|
|
20240328,094200,435640,4685,4685,4685,4685,0
|
|
20240328,094100,435640,4685,4685,4685,4685,0
|
|
20240328,094000,435640,4685,4685,4685,4685,0
|
|
20240328,093900,435640,4685,4685,4685,4685,0
|
|
20240328,093800,435640,4685,4685,4685,4685,0
|
|
20240328,093700,435640,4685,4685,4685,4685,0
|
|
20240328,093600,435640,4685,4685,4685,4685,81
|
|
20240328,093500,56155,4690,4690,4690,4690,0
|
|
20240328,093400,56155,4690,4690,4690,4690,5
|
|
20240328,093300,32705,4685,4685,4685,4685,0
|
|
20240328,093200,32705,4685,4685,4685,4685,0
|
|
20240328,093100,32705,4685,4685,4685,4685,0
|
|
20240328,093000,32705,4685,4685,4685,4685,0
|
|
20240328,092900,32705,4685,4685,4685,4685,0
|
|
20240328,092800,32705,4685,4685,4685,4685,0
|
|
20240328,092700,32705,4685,4685,4685,4685,0
|
|
20240328,092600,32705,4685,4685,4685,4685,0
|
|
20240328,092500,32705,4685,4685,4685,4685,0
|
|
20240328,092400,32705,4685,4685,4685,4685,0
|
|
20240328,092300,32705,4685,4685,4685,4685,0
|
|
20240328,092200,32705,4685,4685,4685,4685,0
|
|
20240328,092100,32705,4685,4685,4685,4685,0
|
|
20240328,092000,32705,4685,4685,4685,4685,0
|
|
20240328,091900,32705,4685,4685,4685,4685,0
|
|
20240328,091800,32705,4685,4685,4685,4685,0
|
|
20240328,091700,32705,4685,4685,4685,4685,0
|
|
20240328,091600,32705,4685,4685,4685,4685,0
|
|
20240328,091500,32705,4685,4685,4685,4685,0
|
|
20240328,091400,32705,4685,4685,4685,4685,0
|
|
20240328,091300,32705,4685,4685,4685,4685,0
|
|
20240328,091200,32705,4685,4685,4685,4685,0
|
|
20240328,091100,32705,4685,4685,4685,4685,0
|
|
20240328,091000,32705,4685,4685,4685,4685,0
|
|
20240328,090900,32705,4685,4685,4685,4685,1
|
|
20240328,090800,28020,4670,4670,4670,4670,0
|
|
20240328,090700,28020,4670,4670,4670,4670,0
|
|
20240328,090600,28020,4670,4670,4670,4670,0
|
|
20240328,090500,28020,4670,4670,4670,4670,0
|
|
20240328,090400,28020,4670,4670,4670,4670,0
|
|
20240328,090300,28020,4670,4670,4670,4670,0
|
|
20240328,090200,28020,4670,4670,4670,4670,0
|
|
20240328,090100,28020,4670,4670,4670,4670,6
|
|
20240328,090000,0,4670,4670,4670,4670,0
|