661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195800,170796920,4905,4905,4905,4905,209
|
|
20240328,195700,170796920,4905,4905,4905,4905,0
|
|
20240328,195600,170796920,4905,4905,4905,4905,0
|
|
20240328,195500,170796920,4905,4905,4905,4905,0
|
|
20240328,195400,170796920,4905,4905,4905,4905,0
|
|
20240328,195300,170796920,4905,4905,4905,4905,0
|
|
20240328,195200,170796920,4905,4905,4905,4905,0
|
|
20240328,195100,170796920,4905,4905,4905,4905,0
|
|
20240328,195000,170796920,4905,4905,4905,4905,0
|
|
20240328,194900,170796920,4905,4905,4905,4905,0
|
|
20240328,194800,170796920,4905,4905,4905,4905,0
|
|
20240328,194700,170796920,4905,4905,4905,4905,0
|
|
20240328,194600,170796920,4905,4905,4905,4905,0
|
|
20240328,194500,170796920,4905,4905,4905,4905,0
|
|
20240328,194400,170796920,4905,4905,4905,4905,0
|
|
20240328,194300,170796920,4905,4905,4905,4905,0
|
|
20240328,194200,170796920,4905,4905,4905,4905,0
|
|
20240328,194100,170796920,4905,4905,4905,4905,0
|
|
20240328,194000,170796920,4905,4905,4905,4905,0
|
|
20240328,193900,170796920,4905,4905,4905,4905,0
|
|
20240328,193800,170796920,4905,4905,4905,4905,0
|
|
20240328,193700,170796920,4905,4905,4905,4905,0
|
|
20240328,193600,170796920,4905,4905,4905,4905,0
|
|
20240328,193500,170796920,4905,4905,4905,4905,0
|
|
20240328,193400,170796920,4905,4905,4905,4905,0
|
|
20240328,193300,170796920,4905,4905,4905,4905,0
|
|
20240328,193200,170796920,4905,4905,4905,4905,0
|
|
20240328,193100,170796920,4905,4905,4905,4905,0
|
|
20240328,193000,170796920,4905,4905,4905,4905,0
|
|
20240328,192900,170796920,4905,4905,4905,4905,0
|
|
20240328,192800,170796920,4905,4905,4905,4905,209
|
|
20240328,192700,170796920,4905,4905,4905,4905,0
|
|
20240328,192600,170796920,4905,4905,4905,4905,0
|
|
20240328,192500,170796920,4905,4905,4905,4905,0
|
|
20240328,192400,170796920,4905,4905,4905,4905,0
|
|
20240328,192300,170796920,4905,4905,4905,4905,0
|
|
20240328,192200,170796920,4905,4905,4905,4905,0
|
|
20240328,192100,170796920,4905,4905,4905,4905,0
|
|
20240328,192000,170796920,4905,4905,4905,4905,0
|
|
20240328,191900,170796920,4905,4905,4905,4905,0
|
|
20240328,191800,170796920,4905,4905,4905,4905,0
|
|
20240328,191700,170796920,4905,4905,4905,4905,0
|
|
20240328,191600,170796920,4905,4905,4905,4905,0
|
|
20240328,191500,170796920,4905,4905,4905,4905,0
|
|
20240328,191400,170796920,4905,4905,4905,4905,0
|
|
20240328,191300,170796920,4905,4905,4905,4905,0
|
|
20240328,191200,170796920,4905,4905,4905,4905,0
|
|
20240328,191100,170796920,4905,4905,4905,4905,0
|
|
20240328,191000,170796920,4905,4905,4905,4905,0
|
|
20240328,190900,170796920,4905,4905,4905,4905,0
|
|
20240328,190800,170796920,4905,4905,4905,4905,0
|
|
20240328,190700,170796920,4905,4905,4905,4905,0
|
|
20240328,190600,170796920,4905,4905,4905,4905,0
|
|
20240328,190500,170796920,4905,4905,4905,4905,0
|
|
20240328,190400,170796920,4905,4905,4905,4905,0
|
|
20240328,190300,170796920,4905,4905,4905,4905,0
|
|
20240328,190200,170796920,4905,4905,4905,4905,0
|
|
20240328,190100,170796920,4905,4905,4905,4905,0
|
|
20240328,190000,170796920,4905,4905,4905,4905,0
|
|
20240328,185900,170796920,4905,4905,4905,4905,0
|
|
20240328,185800,170796920,4905,4905,4905,4905,209
|
|
20240328,185700,170796920,4905,4905,4905,4905,0
|
|
20240328,185600,170796920,4905,4905,4905,4905,0
|
|
20240328,185500,170796920,4905,4905,4905,4905,0
|
|
20240328,185400,170796920,4905,4905,4905,4905,0
|
|
20240328,185300,170796920,4905,4905,4905,4905,0
|
|
20240328,185200,170796920,4905,4905,4905,4905,0
|
|
20240328,185100,170796920,4905,4905,4905,4905,0
|
|
20240328,185000,170796920,4905,4905,4905,4905,0
|
|
20240328,184900,170796920,4905,4905,4905,4905,0
|
|
20240328,184800,170796920,4905,4905,4905,4905,0
|
|
20240328,184700,170796920,4905,4905,4905,4905,0
|
|
20240328,184600,170796920,4905,4905,4905,4905,0
|
|
20240328,184500,170796920,4905,4905,4905,4905,0
|
|
20240328,184400,170796920,4905,4905,4905,4905,0
|
|
20240328,184300,170796920,4905,4905,4905,4905,0
|
|
20240328,184200,170796920,4905,4905,4905,4905,0
|
|
20240328,184100,170796920,4905,4905,4905,4905,0
|
|
20240328,184000,170796920,4905,4905,4905,4905,0
|
|
20240328,183900,170796920,4905,4905,4905,4905,0
|
|
20240328,183800,170796920,4905,4905,4905,4905,0
|
|
20240328,183700,170796920,4905,4905,4905,4905,0
|
|
20240328,183600,170796920,4905,4905,4905,4905,0
|
|
20240328,183500,170796920,4905,4905,4905,4905,0
|
|
20240328,183400,170796920,4905,4905,4905,4905,0
|
|
20240328,183300,170796920,4905,4905,4905,4905,0
|
|
20240328,183200,170796920,4905,4905,4905,4905,0
|
|
20240328,183100,170796920,4905,4905,4905,4905,0
|
|
20240328,183000,170796920,4905,4905,4905,4905,0
|
|
20240328,182900,170796920,4905,4905,4905,4905,0
|
|
20240328,182800,170796920,4905,4905,4905,4905,209
|
|
20240328,182700,170796920,4905,4905,4905,4905,0
|
|
20240328,182600,170796920,4905,4905,4905,4905,0
|
|
20240328,182500,170796920,4905,4905,4905,4905,0
|
|
20240328,182400,170796920,4905,4905,4905,4905,0
|
|
20240328,182300,170796920,4905,4905,4905,4905,0
|
|
20240328,182200,170796920,4905,4905,4905,4905,0
|
|
20240328,182100,170796920,4905,4905,4905,4905,0
|
|
20240328,182000,170796920,4905,4905,4905,4905,0
|
|
20240328,181900,170796920,4905,4905,4905,4905,0
|
|
20240328,181800,170796920,4905,4905,4905,4905,0
|
|
20240328,181700,170796920,4905,4905,4905,4905,0
|
|
20240328,181600,170796920,4905,4905,4905,4905,0
|
|
20240328,181500,170796920,4905,4905,4905,4905,0
|
|
20240328,181400,170796920,4905,4905,4905,4905,0
|
|
20240328,181300,170796920,4905,4905,4905,4905,0
|
|
20240328,181200,170796920,4905,4905,4905,4905,0
|
|
20240328,181100,170796920,4905,4905,4905,4905,0
|
|
20240328,181000,170796920,4905,4905,4905,4905,0
|
|
20240328,180900,170796920,4905,4905,4905,4905,0
|
|
20240328,180800,170796920,4905,4905,4905,4905,0
|
|
20240328,180700,170796920,4905,4905,4905,4905,0
|
|
20240328,180600,170796920,4905,4905,4905,4905,0
|
|
20240328,180500,170796920,4905,4905,4905,4905,0
|
|
20240328,180400,170796920,4905,4905,4905,4905,0
|
|
20240328,180300,170796920,4905,4905,4905,4905,0
|
|
20240328,180200,170796920,4905,4905,4905,4905,0
|
|
20240328,180100,170796920,4905,4905,4905,4905,0
|
|
20240328,180000,170796920,4905,4905,4905,4905,0
|
|
20240328,175900,170796920,4905,4905,4905,4905,0
|
|
20240328,175800,170796920,4905,4905,4905,4905,209
|
|
20240328,175700,170796920,4905,4905,4905,4905,0
|
|
20240328,175600,170796920,4905,4905,4905,4905,0
|
|
20240328,175500,170796920,4905,4905,4905,4905,0
|
|
20240328,175400,170796920,4905,4905,4905,4905,0
|
|
20240328,175300,170796920,4905,4905,4905,4905,0
|
|
20240328,175200,170796920,4905,4905,4905,4905,0
|
|
20240328,175100,170796920,4905,4905,4905,4905,0
|
|
20240328,175000,170796920,4905,4905,4905,4905,0
|
|
20240328,174900,170796920,4905,4905,4905,4905,0
|
|
20240328,174800,170796920,4905,4905,4905,4905,0
|
|
20240328,174700,170796920,4905,4905,4905,4905,0
|
|
20240328,174600,170796920,4905,4905,4905,4905,0
|
|
20240328,174500,170796920,4905,4905,4905,4905,0
|
|
20240328,174400,170796920,4905,4905,4905,4905,0
|
|
20240328,174300,170796920,4905,4905,4905,4905,0
|
|
20240328,174200,170796920,4905,4905,4905,4905,0
|
|
20240328,174100,170796920,4905,4905,4905,4905,0
|
|
20240328,174000,170796920,4905,4905,4905,4905,0
|
|
20240328,173900,170796920,4905,4905,4905,4905,0
|
|
20240328,173800,170796920,4905,4905,4905,4905,0
|
|
20240328,173700,170796920,4905,4905,4905,4905,0
|
|
20240328,173600,170796920,4905,4905,4905,4905,0
|
|
20240328,173500,170796920,4905,4905,4905,4905,0
|
|
20240328,173400,170796920,4905,4905,4905,4905,0
|
|
20240328,173300,170796920,4905,4905,4905,4905,0
|
|
20240328,173200,170796920,4905,4905,4905,4905,0
|
|
20240328,173100,170796920,4905,4905,4905,4905,0
|
|
20240328,173000,170796920,4905,4905,4905,4905,0
|
|
20240328,172900,170796920,4905,4905,4905,4905,0
|
|
20240328,172800,170796920,4905,4905,4905,4905,209
|
|
20240328,172700,170796920,4905,4905,4905,4905,0
|
|
20240328,172600,170796920,4905,4905,4905,4905,0
|
|
20240328,172500,170796920,4905,4905,4905,4905,0
|
|
20240328,172400,170796920,4905,4905,4905,4905,0
|
|
20240328,172300,170796920,4905,4905,4905,4905,0
|
|
20240328,172200,170796920,4905,4905,4905,4905,0
|
|
20240328,172100,170796920,4905,4905,4905,4905,0
|
|
20240328,172000,170796920,4905,4905,4905,4905,0
|
|
20240328,171900,170796920,4905,4905,4905,4905,0
|
|
20240328,171800,170796920,4905,4905,4905,4905,0
|
|
20240328,171700,170796920,4905,4905,4905,4905,0
|
|
20240328,171600,170796920,4905,4905,4905,4905,0
|
|
20240328,171500,170796920,4905,4905,4905,4905,0
|
|
20240328,171400,170796920,4905,4905,4905,4905,0
|
|
20240328,171300,170796920,4905,4905,4905,4905,0
|
|
20240328,171200,170796920,4905,4905,4905,4905,0
|
|
20240328,171100,170796920,4905,4905,4905,4905,0
|
|
20240328,171000,170796920,4905,4905,4905,4905,0
|
|
20240328,170900,170796920,4905,4905,4905,4905,0
|
|
20240328,170800,170796920,4905,4905,4905,4905,0
|
|
20240328,170700,170796920,4905,4905,4905,4905,0
|
|
20240328,170600,170796920,4905,4905,4905,4905,0
|
|
20240328,170500,170796920,4905,4905,4905,4905,0
|
|
20240328,170400,170796920,4905,4905,4905,4905,0
|
|
20240328,170300,170796920,4905,4905,4905,4905,0
|
|
20240328,170200,170796920,4905,4905,4905,4905,0
|
|
20240328,170100,170796920,4905,4905,4905,4905,0
|
|
20240328,170000,170796920,4905,4905,4905,4905,0
|
|
20240328,165900,170796920,4905,4905,4905,4905,0
|
|
20240328,165800,170796920,4905,4905,4905,4905,209
|
|
20240328,165700,170796920,4905,4905,4905,4905,0
|
|
20240328,165600,170796920,4905,4905,4905,4905,0
|
|
20240328,165500,170796920,4905,4905,4905,4905,0
|
|
20240328,165400,170796920,4905,4905,4905,4905,0
|
|
20240328,165300,170796920,4905,4905,4905,4905,0
|
|
20240328,165200,170796920,4905,4905,4905,4905,0
|
|
20240328,165100,170796920,4905,4905,4905,4905,0
|
|
20240328,165000,170796920,4905,4905,4905,4905,0
|
|
20240328,164900,170796920,4905,4905,4905,4905,0
|
|
20240328,164800,170796920,4905,4905,4905,4905,0
|
|
20240328,164700,170796920,4905,4905,4905,4905,0
|
|
20240328,164600,170796920,4905,4905,4905,4905,0
|
|
20240328,164500,170796920,4905,4905,4905,4905,0
|
|
20240328,164400,170796920,4905,4905,4905,4905,0
|
|
20240328,164300,170796920,4905,4905,4905,4905,0
|
|
20240328,164200,170796920,4905,4905,4905,4905,0
|
|
20240328,164100,170796920,4905,4905,4905,4905,0
|
|
20240328,164000,170796920,4905,4905,4905,4905,0
|
|
20240328,163900,170796920,4905,4905,4905,4905,0
|
|
20240328,163800,170796920,4905,4905,4905,4905,0
|
|
20240328,163700,170796920,4905,4905,4905,4905,0
|
|
20240328,163600,170796920,4905,4905,4905,4905,0
|
|
20240328,163500,170796920,4905,4905,4905,4905,0
|
|
20240328,163400,170796920,4905,4905,4905,4905,0
|
|
20240328,163300,170796920,4905,4905,4905,4905,0
|
|
20240328,163200,170796920,4905,4905,4905,4905,0
|
|
20240328,163100,170796920,4905,4905,4905,4905,0
|
|
20240328,163000,170796920,4905,4905,4905,4905,0
|
|
20240328,162900,170796920,4905,4905,4905,4905,0
|
|
20240328,162800,170796920,4905,4905,4905,4905,209
|
|
20240328,162700,170796920,4905,4905,4905,4905,0
|
|
20240328,162600,170796920,4905,4905,4905,4905,0
|
|
20240328,162500,170796920,4905,4905,4905,4905,0
|
|
20240328,162400,170796920,4905,4905,4905,4905,0
|
|
20240328,162300,170796920,4905,4905,4905,4905,0
|
|
20240328,162200,170796920,4905,4905,4905,4905,0
|
|
20240328,162100,170796920,4905,4905,4905,4905,0
|
|
20240328,162000,170796920,4905,4905,4905,4905,0
|
|
20240328,161900,170796920,4905,4905,4905,4905,0
|
|
20240328,161800,170796920,4905,4905,4905,4905,0
|
|
20240328,161700,170796920,4905,4905,4905,4905,0
|
|
20240328,161600,170796920,4905,4905,4905,4905,0
|
|
20240328,161500,170796920,4905,4905,4905,4905,0
|
|
20240328,161400,170796920,4905,4905,4905,4905,0
|
|
20240328,161300,170796920,4905,4905,4905,4905,0
|
|
20240328,161200,170796920,4905,4905,4905,4905,0
|
|
20240328,161100,170796920,4905,4905,4905,4905,0
|
|
20240328,161000,170796920,4905,4905,4905,4905,0
|
|
20240328,160900,170796920,4905,4905,4905,4905,0
|
|
20240328,160800,170796920,4905,4905,4905,4905,0
|
|
20240328,160700,170796920,4905,4905,4905,4905,0
|
|
20240328,160600,170796920,4905,4905,4905,4905,0
|
|
20240328,160500,170796920,4905,4905,4905,4905,0
|
|
20240328,160400,170796920,4905,4905,4905,4905,0
|
|
20240328,160300,170796920,4905,4905,4905,4905,0
|
|
20240328,160200,170796920,4905,4905,4905,4905,0
|
|
20240328,160100,170796920,4905,4905,4905,4905,0
|
|
20240328,160000,170796920,4905,4905,4905,4905,0
|
|
20240328,155900,170796920,4905,4905,4905,4905,0
|
|
20240328,155800,170796920,4905,4905,4905,4905,209
|
|
20240328,155700,170796920,4905,4905,4905,4905,0
|
|
20240328,155600,170796920,4905,4905,4905,4905,0
|
|
20240328,155500,170796920,4905,4905,4905,4905,0
|
|
20240328,155400,170796920,4905,4905,4905,4905,0
|
|
20240328,155300,170796920,4905,4905,4905,4905,0
|
|
20240328,155200,170796920,4905,4905,4905,4905,0
|
|
20240328,155100,170796920,4905,4905,4905,4905,0
|
|
20240328,155000,170796920,4905,4905,4905,4905,0
|
|
20240328,154900,170796920,4905,4905,4905,4905,0
|
|
20240328,154800,170796920,4905,4905,4905,4905,0
|
|
20240328,154700,170796920,4905,4905,4905,4905,0
|
|
20240328,154600,170796920,4905,4905,4905,4905,0
|
|
20240328,154500,170796920,4905,4905,4905,4905,0
|
|
20240328,154400,170796920,4905,4905,4905,4905,0
|
|
20240328,154300,170796920,4905,4905,4905,4905,0
|
|
20240328,154200,170796920,4905,4905,4905,4905,0
|
|
20240328,154100,170796920,4905,4905,4905,4905,0
|
|
20240328,154000,170796920,4905,4905,4905,4905,0
|
|
20240328,153900,170796920,4905,4905,4905,4905,0
|
|
20240328,153800,170796920,4905,4905,4905,4905,0
|
|
20240328,153700,170796920,4905,4905,4905,4905,0
|
|
20240328,153600,170796920,4905,4905,4905,4905,0
|
|
20240328,153500,170796920,4905,4905,4905,4905,0
|
|
20240328,153400,170796920,4905,4905,4905,4905,0
|
|
20240328,153300,170796920,4905,4905,4905,4905,0
|
|
20240328,153200,170796920,4905,4905,4905,4905,0
|
|
20240328,153100,170796920,4905,4905,4905,4905,0
|
|
20240328,153000,170796920,4905,4905,4905,4905,209
|
|
20240328,152900,169771775,4890,4890,4890,4890,0
|
|
20240328,152800,169771775,4890,4890,4890,4890,0
|
|
20240328,152700,169771775,4890,4890,4890,4890,0
|
|
20240328,152600,169771775,4890,4890,4890,4890,0
|
|
20240328,152500,169771775,4890,4890,4890,4890,0
|
|
20240328,152400,169771775,4890,4890,4890,4890,0
|
|
20240328,152300,169771775,4890,4890,4890,4890,0
|
|
20240328,152200,169771775,4890,4890,4890,4890,0
|
|
20240328,152100,169771775,4890,4890,4890,4890,0
|
|
20240328,152000,169771775,4890,4890,4890,4890,0
|
|
20240328,151900,169771775,4890,4890,4890,4890,1
|
|
20240328,151800,169766885,4905,4885,4905,4885,240
|
|
20240328,151700,168591240,4885,4885,4885,4885,0
|
|
20240328,151600,168591240,4885,4885,4885,4885,0
|
|
20240328,151500,168591240,4885,4885,4895,4885,321
|
|
20240328,151400,167023125,4885,4885,4885,4885,0
|
|
20240328,151300,167023125,4885,4885,4885,4885,100
|
|
20240328,151200,166534625,4885,4885,4885,4885,100
|
|
20240328,151100,166046125,4885,4885,4885,4885,56
|
|
20240328,151000,165772565,4880,4880,4880,4880,0
|
|
20240328,150900,165772565,4880,4880,4880,4880,0
|
|
20240328,150800,165772565,4880,4880,4880,4880,0
|
|
20240328,150700,165772565,4880,4880,4880,4880,82
|
|
20240328,150600,165372405,4880,4880,4880,4880,0
|
|
20240328,150500,165372405,4880,4880,4880,4880,740
|
|
20240328,150400,161761205,4895,4895,4895,4895,0
|
|
20240328,150300,161761205,4895,4895,4895,4895,0
|
|
20240328,150200,161761205,4895,4895,4895,4895,200
|
|
20240328,150100,160782205,4895,4895,4895,4895,20
|
|
20240328,150000,160684305,4895,4895,4895,4895,0
|
|
20240328,145900,160684305,4895,4895,4895,4895,200
|
|
20240328,145800,159705305,4895,4895,4895,4895,63
|
|
20240328,145700,159396920,4885,4885,4885,4885,25
|
|
20240328,145600,159274795,4890,4890,4890,4890,0
|
|
20240328,145500,159274795,4890,4890,4890,4890,0
|
|
20240328,145400,159274795,4890,4890,4890,4890,0
|
|
20240328,145300,159274795,4890,4890,4890,4890,0
|
|
20240328,145200,159274795,4890,4890,4890,4890,0
|
|
20240328,145100,159274795,4890,4890,4890,4890,0
|
|
20240328,145000,159274795,4890,4890,4890,4890,1
|
|
20240328,144900,159269905,4885,4885,4885,4885,272
|
|
20240328,144800,157941185,4885,4885,4885,4885,0
|
|
20240328,144700,157941185,4885,4885,4885,4885,80
|
|
20240328,144600,157550385,4900,4900,4900,4900,0
|
|
20240328,144500,157550385,4900,4900,4900,4900,0
|
|
20240328,144400,157550385,4900,4900,4900,4900,0
|
|
20240328,144300,157550385,4900,4900,4900,4900,0
|
|
20240328,144200,157550385,4900,4900,4900,4900,0
|
|
20240328,144100,157550385,4900,4900,4900,4900,14
|
|
20240328,144000,157481785,4885,4885,4885,4885,0
|
|
20240328,143900,157481785,4885,4885,4885,4885,0
|
|
20240328,143800,157481785,4885,4890,4890,4885,30
|
|
20240328,143700,157335225,4885,4885,4885,4885,0
|
|
20240328,143600,157335225,4885,4885,4885,4885,0
|
|
20240328,143500,157335225,4885,4885,4885,4885,0
|
|
20240328,143400,157335225,4885,4885,4885,4885,0
|
|
20240328,143300,157335225,4885,4885,4885,4885,0
|
|
20240328,143200,157335225,4885,4885,4885,4885,0
|
|
20240328,143100,157335225,4885,4885,4885,4885,0
|
|
20240328,143000,157335225,4885,4885,4885,4875,2387
|
|
20240328,142900,145689050,4885,4885,4885,4885,0
|
|
20240328,142800,145689050,4885,4885,4885,4885,0
|
|
20240328,142700,145689050,4885,4885,4885,4885,0
|
|
20240328,142600,145689050,4885,4885,4885,4885,0
|
|
20240328,142500,145689050,4885,4885,4885,4885,0
|
|
20240328,142400,145689050,4885,4885,4885,4885,0
|
|
20240328,142300,145689050,4885,4885,4885,4885,0
|
|
20240328,142200,145689050,4885,4885,4885,4885,5
|
|
20240328,142100,145664625,4880,4880,4880,4880,500
|
|
20240328,142000,143224625,4880,4880,4880,4880,200
|
|
20240328,141900,142248625,4880,4880,4880,4880,0
|
|
20240328,141800,142248625,4880,4880,4880,4880,0
|
|
20240328,141700,142248625,4880,4880,4880,4880,0
|
|
20240328,141600,142248625,4880,4885,4885,4880,167
|
|
20240328,141500,141433165,4885,4885,4885,4885,0
|
|
20240328,141400,141433165,4885,4885,4885,4885,5
|
|
20240328,141300,141408740,4885,4885,4885,4885,867
|
|
20240328,141200,137173445,4890,4890,4890,4890,2611
|
|
20240328,141100,124405655,4890,4890,4890,4890,0
|
|
20240328,141000,124405655,4890,4890,4890,4890,0
|
|
20240328,140900,124405655,4890,4890,4890,4890,0
|
|
20240328,140800,124405655,4890,4890,4890,4890,0
|
|
20240328,140700,124405655,4890,4890,4890,4890,30
|
|
20240328,140600,124258955,4890,4890,4890,4890,60
|
|
20240328,140500,123965555,4890,4890,4890,4890,0
|
|
20240328,140400,123965555,4890,4890,4890,4890,30
|
|
20240328,140300,123818855,4885,4900,4900,4885,4549
|
|
20240328,140200,101572380,4900,4900,4900,4900,0
|
|
20240328,140100,101572380,4900,4900,4900,4900,5
|
|
20240328,140000,101547880,4900,4900,4900,4900,30
|
|
20240328,135900,101400880,4900,4900,4900,4900,60
|
|
20240328,135800,101106880,4895,4895,4895,4895,0
|
|
20240328,135700,101106880,4895,4895,4895,4895,0
|
|
20240328,135600,101106880,4895,4895,4895,4895,84
|
|
20240328,135500,100695700,4895,4895,4895,4895,10
|
|
20240328,135400,100646750,4890,4890,4890,4890,0
|
|
20240328,135300,100646750,4890,4890,4890,4890,0
|
|
20240328,135200,100646750,4890,4890,4890,4890,0
|
|
20240328,135100,100646750,4890,4890,4890,4890,0
|
|
20240328,135000,100646750,4890,4890,4890,4890,0
|
|
20240328,134900,100646750,4890,4890,4890,4890,0
|
|
20240328,134800,100646750,4890,4895,4895,4890,374
|
|
20240328,134700,98817220,4900,4900,4900,4900,0
|
|
20240328,134600,98817220,4900,4900,4900,4900,0
|
|
20240328,134500,98817220,4900,4900,4900,4900,25
|
|
20240328,134400,98694720,4905,4905,4905,4905,0
|
|
20240328,134300,98694720,4905,4905,4905,4905,0
|
|
20240328,134200,98694720,4905,4905,4905,4905,0
|
|
20240328,134100,98694720,4905,4905,4905,4905,10
|
|
20240328,134000,98645670,4905,4905,4905,4905,0
|
|
20240328,133900,98645670,4905,4905,4905,4905,0
|
|
20240328,133800,98645670,4905,4905,4905,4905,0
|
|
20240328,133700,98645670,4905,4905,4905,4905,0
|
|
20240328,133600,98645670,4905,4905,4905,4905,44
|
|
20240328,133500,98429850,4900,4900,4900,4900,0
|
|
20240328,133400,98429850,4900,4900,4900,4900,1
|
|
20240328,133300,98424950,4895,4895,4895,4895,0
|
|
20240328,133200,98424950,4895,4895,4895,4895,0
|
|
20240328,133100,98424950,4895,4895,4895,4895,0
|
|
20240328,133000,98424950,4895,4895,4895,4895,0
|
|
20240328,132900,98424950,4895,4895,4895,4895,0
|
|
20240328,132800,98424950,4895,4895,4895,4895,207
|
|
20240328,132700,97411685,4895,4895,4895,4895,60
|
|
20240328,132600,97117985,4895,4895,4895,4895,60
|
|
20240328,132500,96824285,4895,4895,4895,4895,60
|
|
20240328,132400,96530585,4895,4895,4895,4895,30
|
|
20240328,132300,96383735,4895,4895,4895,4890,346
|
|
20240328,132200,94690475,4895,4895,4895,4895,20
|
|
20240328,132100,94592575,4890,4890,4890,4890,204
|
|
20240328,132000,93595015,4895,4900,4900,4895,846
|
|
20240328,131900,89453685,4915,4915,4915,4915,0
|
|
20240328,131800,89453685,4915,4915,4915,4915,0
|
|
20240328,131700,89453685,4915,4915,4915,4915,0
|
|
20240328,131600,89453685,4915,4915,4915,4915,22
|
|
20240328,131500,89345555,4915,4915,4915,4915,0
|
|
20240328,131400,89345555,4915,4915,4915,4915,0
|
|
20240328,131300,89345555,4915,4915,4915,4915,100
|
|
20240328,131200,88854055,4920,4920,4920,4920,0
|
|
20240328,131100,88854055,4920,4920,4920,4920,0
|
|
20240328,131000,88854055,4920,4920,4920,4920,0
|
|
20240328,130900,88854055,4920,4920,4920,4920,0
|
|
20240328,130800,88854055,4920,4900,4920,4900,1006
|
|
20240328,130700,83918875,4890,4890,4890,4890,0
|
|
20240328,130600,83918875,4890,4890,4890,4890,0
|
|
20240328,130500,83918875,4890,4890,4890,4890,0
|
|
20240328,130400,83918875,4890,4890,4890,4890,0
|
|
20240328,130300,83918875,4890,4890,4890,4890,0
|
|
20240328,130200,83918875,4890,4890,4890,4890,0
|
|
20240328,130100,83918875,4890,4890,4890,4890,0
|
|
20240328,130000,83918875,4890,4890,4890,4890,0
|
|
20240328,125900,83918875,4890,4895,4895,4890,84
|
|
20240328,125800,83508110,4895,4895,4895,4895,0
|
|
20240328,125700,83508110,4895,4890,4895,4890,101
|
|
20240328,125600,83014215,4890,4890,4890,4890,0
|
|
20240328,125500,83014215,4890,4890,4890,4890,0
|
|
20240328,125400,83014215,4890,4890,4890,4890,0
|
|
20240328,125300,83014215,4890,4890,4890,4890,0
|
|
20240328,125200,83014215,4890,4890,4890,4890,0
|
|
20240328,125100,83014215,4890,4890,4890,4890,0
|
|
20240328,125000,83014215,4890,4890,4890,4890,0
|
|
20240328,124900,83014215,4890,4890,4890,4890,87
|
|
20240328,124800,82588785,4895,4895,4895,4895,0
|
|
20240328,124700,82588785,4895,4895,4895,4895,0
|
|
20240328,124600,82588785,4895,4895,4895,4895,0
|
|
20240328,124500,82588785,4895,4895,4895,4895,500
|
|
20240328,124400,80141285,4895,4895,4895,4895,500
|
|
20240328,124300,77693785,4895,4895,4895,4895,99
|
|
20240328,124200,77209180,4895,4895,4895,4895,0
|
|
20240328,124100,77209180,4895,4895,4895,4895,0
|
|
20240328,124000,77209180,4895,4895,4895,4895,168
|
|
20240328,123900,76386820,4900,4900,4900,4900,0
|
|
20240328,123800,76386820,4900,4900,4900,4900,0
|
|
20240328,123700,76386820,4900,4900,4900,4900,0
|
|
20240328,123600,76386820,4900,4900,4900,4900,0
|
|
20240328,123500,76386820,4900,4900,4900,4900,326
|
|
20240328,123400,74789420,4900,4900,4900,4900,2
|
|
20240328,123300,74779620,4895,4900,4900,4895,1317
|
|
20240328,123200,68327420,4900,4900,4900,4900,0
|
|
20240328,123100,68327420,4900,4905,4905,4900,595
|
|
20240328,123000,65409420,4910,4910,4910,4910,285
|
|
20240328,122900,64010070,4910,4920,4920,4910,7
|
|
20240328,122800,63975680,4910,4910,4910,4910,0
|
|
20240328,122700,63975680,4910,4910,4910,4910,0
|
|
20240328,122600,63975680,4910,4910,4910,4910,0
|
|
20240328,122500,63975680,4910,4910,4910,4910,0
|
|
20240328,122400,63975680,4910,4910,4910,4910,5
|
|
20240328,122300,63951130,4920,4920,4920,4920,0
|
|
20240328,122200,63951130,4920,4920,4920,4920,0
|
|
20240328,122100,63951130,4920,4920,4920,4920,0
|
|
20240328,122000,63951130,4920,4920,4920,4920,1
|
|
20240328,121900,63946210,4915,4915,4915,4915,0
|
|
20240328,121800,63946210,4915,4915,4915,4915,1
|
|
20240328,121700,63941295,4905,4905,4905,4905,0
|
|
20240328,121600,63941295,4905,4905,4905,4905,0
|
|
20240328,121500,63941295,4905,4905,4905,4905,0
|
|
20240328,121400,63941295,4905,4905,4905,4905,0
|
|
20240328,121300,63941295,4905,4905,4905,4905,0
|
|
20240328,121200,63941295,4905,4910,4910,4905,530
|
|
20240328,121100,61339520,4920,4920,4920,4920,0
|
|
20240328,121000,61339520,4920,4920,4920,4920,0
|
|
20240328,120900,61339520,4920,4920,4920,4920,0
|
|
20240328,120800,61339520,4920,4920,4920,4920,0
|
|
20240328,120700,61339520,4920,4920,4920,4920,22
|
|
20240328,120600,61231280,4920,4920,4920,4920,0
|
|
20240328,120500,61231280,4920,4920,4920,4920,0
|
|
20240328,120400,61231280,4920,4920,4920,4920,0
|
|
20240328,120300,61231280,4920,4920,4920,4920,2
|
|
20240328,120200,61221440,4910,4910,4910,4910,0
|
|
20240328,120100,61221440,4910,4910,4910,4910,0
|
|
20240328,120000,61221440,4910,4910,4910,4910,17
|
|
20240328,115900,61137970,4910,4910,4910,4910,0
|
|
20240328,115800,61137970,4910,4910,4910,4910,0
|
|
20240328,115700,61137970,4910,4910,4910,4910,200
|
|
20240328,115600,60155970,4905,4905,4905,4905,0
|
|
20240328,115500,60155970,4905,4905,4905,4905,0
|
|
20240328,115400,60155970,4905,4905,4905,4905,0
|
|
20240328,115300,60155970,4905,4905,4905,4905,0
|
|
20240328,115200,60155970,4905,4905,4905,4905,0
|
|
20240328,115100,60155970,4905,4905,4905,4905,50
|
|
20240328,115000,59910720,4905,4905,4905,4905,0
|
|
20240328,114900,59910720,4905,4905,4905,4905,0
|
|
20240328,114800,59910720,4905,4905,4905,4905,164
|
|
20240328,114700,59106300,4905,4905,4905,4905,0
|
|
20240328,114600,59106300,4905,4905,4905,4905,0
|
|
20240328,114500,59106300,4905,4905,4905,4905,0
|
|
20240328,114400,59106300,4905,4905,4905,4905,0
|
|
20240328,114300,59106300,4905,4905,4905,4905,0
|
|
20240328,114200,59106300,4905,4905,4905,4905,0
|
|
20240328,114100,59106300,4905,4905,4905,4905,2
|
|
20240328,114000,59096490,4905,4905,4905,4905,0
|
|
20240328,113900,59096490,4905,4905,4905,4905,0
|
|
20240328,113800,59096490,4905,4905,4905,4905,16
|
|
20240328,113700,59018010,4905,4905,4905,4905,0
|
|
20240328,113600,59018010,4905,4905,4905,4905,0
|
|
20240328,113500,59018010,4905,4905,4905,4905,84
|
|
20240328,113400,58605990,4905,4905,4905,4905,0
|
|
20240328,113300,58605990,4905,4905,4905,4905,0
|
|
20240328,113200,58605990,4905,4905,4905,4905,24
|
|
20240328,113100,58488270,4900,4900,4900,4900,0
|
|
20240328,113000,58488270,4900,4900,4900,4900,79
|
|
20240328,112900,58101170,4905,4905,4905,4905,0
|
|
20240328,112800,58101170,4905,4905,4905,4905,0
|
|
20240328,112700,58101170,4905,4905,4905,4905,0
|
|
20240328,112600,58101170,4905,4905,4905,4905,0
|
|
20240328,112500,58101170,4905,4905,4905,4905,0
|
|
20240328,112400,58101170,4905,4905,4905,4905,0
|
|
20240328,112300,58101170,4905,4905,4905,4905,0
|
|
20240328,112200,58101170,4905,4905,4905,4905,0
|
|
20240328,112100,58101170,4905,4905,4905,4905,21
|
|
20240328,112000,57998165,4905,4905,4905,4905,53
|
|
20240328,111900,57738200,4905,4905,4905,4905,0
|
|
20240328,111800,57738200,4905,4905,4905,4905,0
|
|
20240328,111700,57738200,4905,4910,4910,4905,46
|
|
20240328,111600,57512560,4905,4905,4905,4905,0
|
|
20240328,111500,57512560,4905,4905,4905,4905,0
|
|
20240328,111400,57512560,4905,4905,4905,4905,0
|
|
20240328,111300,57512560,4905,4905,4905,4905,103
|
|
20240328,111200,57007345,4895,4895,4895,4895,0
|
|
20240328,111100,57007345,4895,4895,4895,4895,0
|
|
20240328,111000,57007345,4895,4895,4895,4895,0
|
|
20240328,110900,57007345,4895,4895,4895,4895,0
|
|
20240328,110800,57007345,4895,4895,4895,4895,83
|
|
20240328,110700,56601060,4900,4900,4900,4900,0
|
|
20240328,110600,56601060,4900,4900,4900,4900,0
|
|
20240328,110500,56601060,4900,4900,4900,4900,0
|
|
20240328,110400,56601060,4900,4900,4900,4900,90
|
|
20240328,110300,56160060,4900,4900,4900,4900,60
|
|
20240328,110200,55866060,4900,4900,4900,4900,30
|
|
20240328,110100,55719060,4895,4895,4895,4895,60
|
|
20240328,110000,55425360,4895,4895,4895,4895,0
|
|
20240328,105900,55425360,4895,4895,4895,4895,0
|
|
20240328,105800,55425360,4895,4890,4895,4890,31
|
|
20240328,105700,55273765,4885,4885,4885,4885,0
|
|
20240328,105600,55273765,4885,4890,4890,4885,150
|
|
20240328,105500,54540810,4890,4890,4890,4890,30
|
|
20240328,105400,54394110,4885,4895,4895,4885,3000
|
|
20240328,105300,39731560,4895,4895,4895,4895,0
|
|
20240328,105200,39731560,4895,4895,4895,4895,0
|
|
20240328,105100,39731560,4895,4895,4895,4895,43
|
|
20240328,105000,39521075,4895,4895,4895,4895,0
|
|
20240328,104900,39521075,4895,4895,4895,4895,2
|
|
20240328,104800,39511285,4910,4910,4910,4910,20
|
|
20240328,104700,39413085,4910,4910,4910,4910,0
|
|
20240328,104600,39413085,4910,4890,4910,4890,2
|
|
20240328,104500,39403285,4895,4895,4895,4895,0
|
|
20240328,104400,39403285,4895,4895,4895,4895,241
|
|
20240328,104300,38223590,4895,4910,4910,4895,302
|
|
20240328,104200,36744825,4910,4910,4910,4910,0
|
|
20240328,104100,36744825,4910,4910,4910,4910,0
|
|
20240328,104000,36744825,4910,4910,4910,4910,0
|
|
20240328,103900,36744825,4910,4910,4910,4910,0
|
|
20240328,103800,36744825,4910,4905,4910,4905,186
|
|
20240328,103700,35832255,4905,4905,4905,4905,0
|
|
20240328,103600,35832255,4905,4905,4905,4905,0
|
|
20240328,103500,35832255,4905,4905,4905,4905,10
|
|
20240328,103400,35783205,4905,4905,4905,4905,0
|
|
20240328,103300,35783205,4905,4905,4905,4905,0
|
|
20240328,103200,35783205,4905,4905,4905,4905,0
|
|
20240328,103100,35783205,4905,4905,4905,4905,23
|
|
20240328,103000,35670390,4890,4890,4890,4890,0
|
|
20240328,102900,35670390,4890,4890,4890,4890,0
|
|
20240328,102800,35670390,4890,4890,4890,4890,0
|
|
20240328,102700,35670390,4890,4890,4890,4890,0
|
|
20240328,102600,35670390,4890,4890,4890,4890,0
|
|
20240328,102500,35670390,4890,4890,4890,4890,86
|
|
20240328,102400,35249850,4905,4905,4905,4905,0
|
|
20240328,102300,35249850,4905,4905,4905,4905,0
|
|
20240328,102200,35249850,4905,4905,4905,4905,0
|
|
20240328,102100,35249850,4905,4905,4905,4905,0
|
|
20240328,102000,35249850,4905,4905,4905,4905,0
|
|
20240328,101900,35249850,4905,4905,4905,4905,0
|
|
20240328,101800,35249850,4905,4905,4905,4905,0
|
|
20240328,101700,35249850,4905,4905,4905,4905,0
|
|
20240328,101600,35249850,4905,4905,4905,4905,0
|
|
20240328,101500,35249850,4905,4900,4905,4900,389
|
|
20240328,101400,33343575,4900,4900,4900,4890,1762
|
|
20240328,101300,24710585,4900,4900,4900,4900,0
|
|
20240328,101200,24710585,4900,4900,4900,4900,0
|
|
20240328,101100,24710585,4900,4900,4900,4900,0
|
|
20240328,101000,24710585,4900,4900,4900,4900,0
|
|
20240328,100900,24710585,4900,4900,4900,4900,0
|
|
20240328,100800,24710585,4900,4900,4900,4900,1
|
|
20240328,100700,24705685,4895,4895,4895,4895,0
|
|
20240328,100600,24705685,4895,4895,4895,4895,0
|
|
20240328,100500,24705685,4895,4895,4895,4895,0
|
|
20240328,100400,24705685,4895,4895,4895,4895,1
|
|
20240328,100300,24700790,4895,4895,4895,4895,0
|
|
20240328,100200,24700790,4895,4895,4895,4895,0
|
|
20240328,100100,24700790,4895,4895,4895,4895,0
|
|
20240328,100000,24700790,4895,4895,4895,4895,0
|
|
20240328,095900,24700790,4895,4895,4895,4895,100
|
|
20240328,095800,24211290,4900,4900,4900,4900,0
|
|
20240328,095700,24211290,4900,4900,4900,4900,0
|
|
20240328,095600,24211290,4900,4900,4900,4900,0
|
|
20240328,095500,24211290,4900,4900,4900,4900,3
|
|
20240328,095400,24196590,4895,4895,4895,4895,80
|
|
20240328,095300,23804990,4900,4900,4900,4900,0
|
|
20240328,095200,23804990,4900,4900,4900,4900,1
|
|
20240328,095100,23800090,4900,4900,4900,4900,0
|
|
20240328,095000,23800090,4900,4900,4900,4900,0
|
|
20240328,094900,23800090,4900,4900,4900,4900,0
|
|
20240328,094800,23800090,4900,4905,4905,4900,200
|
|
20240328,094700,22820080,4925,4925,4925,4925,0
|
|
20240328,094600,22820080,4925,4915,4925,4915,6
|
|
20240328,094500,22790560,4905,4905,4905,4905,100
|
|
20240328,094400,22300060,4905,4905,4905,4905,1
|
|
20240328,094300,22295155,4900,4900,4900,4900,99
|
|
20240328,094200,21810055,4900,4900,4900,4900,0
|
|
20240328,094100,21810055,4900,4900,4900,4900,1
|
|
20240328,094000,21805155,4890,4890,4890,4890,0
|
|
20240328,093900,21805155,4890,4890,4890,4890,0
|
|
20240328,093800,21805155,4890,4890,4890,4890,275
|
|
20240328,093700,20460405,4890,4890,4890,4890,814
|
|
20240328,093600,16479945,4890,4890,4890,4890,30
|
|
20240328,093500,16333245,4890,4890,4890,4890,0
|
|
20240328,093400,16333245,4890,4900,4900,4890,360
|
|
20240328,093300,14571985,4890,4905,4905,4890,301
|
|
20240328,093200,13097750,4910,4910,4910,4910,0
|
|
20240328,093100,13097750,4910,4910,4910,4910,5
|
|
20240328,093000,13073200,4915,4915,4915,4915,0
|
|
20240328,092900,13073200,4915,4915,4915,4915,0
|
|
20240328,092800,13073200,4915,4915,4915,4915,0
|
|
20240328,092700,13073200,4915,4915,4915,4915,504
|
|
20240328,092600,10596040,4915,4915,4915,4915,46
|
|
20240328,092500,10369950,4915,4915,4915,4915,0
|
|
20240328,092400,10369950,4915,4915,4915,4915,52
|
|
20240328,092300,10114370,4915,4910,4920,4910,50
|
|
20240328,092200,9868620,4915,4915,4915,4915,0
|
|
20240328,092100,9868620,4915,4915,4915,4915,53
|
|
20240328,092000,9608125,4915,4915,4915,4915,1
|
|
20240328,091900,9603210,4920,4925,4925,4920,2
|
|
20240328,091800,9593365,4925,4925,4925,4925,0
|
|
20240328,091700,9593365,4925,4925,4925,4925,0
|
|
20240328,091600,9593365,4925,4925,4925,4925,0
|
|
20240328,091500,9593365,4925,4905,4925,4905,301
|
|
20240328,091400,8110960,4925,4925,4925,4925,2
|
|
20240328,091300,8101110,4900,4900,4900,4900,0
|
|
20240328,091200,8101110,4900,4900,4900,4900,1295
|
|
20240328,091100,1755610,4880,4880,4880,4880,0
|
|
20240328,091000,1755610,4880,4880,4880,4880,0
|
|
20240328,090900,1755610,4880,4880,4880,4880,0
|
|
20240328,090800,1755610,4880,4880,4880,4880,0
|
|
20240328,090700,1755610,4880,4880,4880,4880,5
|
|
20240328,090600,1731210,4880,4880,4880,4880,1
|
|
20240328,090500,1726330,4880,4880,4880,4880,0
|
|
20240328,090400,1726330,4880,4880,4880,4880,0
|
|
20240328,090300,1726330,4880,4880,4880,4880,0
|
|
20240328,090200,1726330,4880,4880,4880,4880,50
|
|
20240328,090100,1482330,4890,4890,4890,4890,237
|
|
20240328,090000,323400,4900,4900,4900,4900,66
|