702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,203900,159405270,4985,4985,4985,4985,1012
|
|
20240328,203800,159405270,4985,4985,4985,4985,0
|
|
20240328,203700,159405270,4985,4985,4985,4985,0
|
|
20240328,203600,159405270,4985,4985,4985,4985,0
|
|
20240328,203500,159405270,4985,4985,4985,4985,0
|
|
20240328,203400,159405270,4985,4985,4985,4985,0
|
|
20240328,203300,159405270,4985,4985,4985,4985,0
|
|
20240328,203200,159405270,4985,4985,4985,4985,0
|
|
20240328,203100,159405270,4985,4985,4985,4985,0
|
|
20240328,203000,159405270,4985,4985,4985,4985,0
|
|
20240328,202900,159405270,4985,4985,4985,4985,0
|
|
20240328,202800,159405270,4985,4985,4985,4985,0
|
|
20240328,202700,159405270,4985,4985,4985,4985,0
|
|
20240328,202600,159405270,4985,4985,4985,4985,0
|
|
20240328,202500,159405270,4985,4985,4985,4985,0
|
|
20240328,202400,159405270,4985,4985,4985,4985,0
|
|
20240328,202300,159405270,4985,4985,4985,4985,0
|
|
20240328,202200,159405270,4985,4985,4985,4985,0
|
|
20240328,202100,159405270,4985,4985,4985,4985,0
|
|
20240328,202000,159405270,4985,4985,4985,4985,0
|
|
20240328,201900,159405270,4985,4985,4985,4985,0
|
|
20240328,201800,159405270,4985,4985,4985,4985,0
|
|
20240328,201700,159405270,4985,4985,4985,4985,0
|
|
20240328,201600,159405270,4985,4985,4985,4985,0
|
|
20240328,201500,159405270,4985,4985,4985,4985,0
|
|
20240328,201400,159405270,4985,4985,4985,4985,0
|
|
20240328,201300,159405270,4985,4985,4985,4985,0
|
|
20240328,201200,159405270,4985,4985,4985,4985,0
|
|
20240328,201100,159405270,4985,4985,4985,4985,0
|
|
20240328,201000,159405270,4985,4985,4985,4985,0
|
|
20240328,200900,159405270,4985,4985,4985,4985,1012
|
|
20240328,200800,159405270,4985,4985,4985,4985,0
|
|
20240328,200700,159405270,4985,4985,4985,4985,0
|
|
20240328,200600,159405270,4985,4985,4985,4985,0
|
|
20240328,200500,159405270,4985,4985,4985,4985,0
|
|
20240328,200400,159405270,4985,4985,4985,4985,0
|
|
20240328,200300,159405270,4985,4985,4985,4985,0
|
|
20240328,200200,159405270,4985,4985,4985,4985,0
|
|
20240328,200100,159405270,4985,4985,4985,4985,0
|
|
20240328,200000,159405270,4985,4985,4985,4985,0
|
|
20240328,195900,159405270,4985,4985,4985,4985,0
|
|
20240328,195800,159405270,4985,4985,4985,4985,0
|
|
20240328,195700,159405270,4985,4985,4985,4985,0
|
|
20240328,195600,159405270,4985,4985,4985,4985,0
|
|
20240328,195500,159405270,4985,4985,4985,4985,0
|
|
20240328,195400,159405270,4985,4985,4985,4985,0
|
|
20240328,195300,159405270,4985,4985,4985,4985,0
|
|
20240328,195200,159405270,4985,4985,4985,4985,0
|
|
20240328,195100,159405270,4985,4985,4985,4985,0
|
|
20240328,195000,159405270,4985,4985,4985,4985,0
|
|
20240328,194900,159405270,4985,4985,4985,4985,0
|
|
20240328,194800,159405270,4985,4985,4985,4985,0
|
|
20240328,194700,159405270,4985,4985,4985,4985,0
|
|
20240328,194600,159405270,4985,4985,4985,4985,0
|
|
20240328,194500,159405270,4985,4985,4985,4985,0
|
|
20240328,194400,159405270,4985,4985,4985,4985,0
|
|
20240328,194300,159405270,4985,4985,4985,4985,0
|
|
20240328,194200,159405270,4985,4985,4985,4985,0
|
|
20240328,194100,159405270,4985,4985,4985,4985,0
|
|
20240328,194000,159405270,4985,4985,4985,4985,0
|
|
20240328,193900,159405270,4985,4985,4985,4985,1012
|
|
20240328,193800,159405270,4985,4985,4985,4985,0
|
|
20240328,193700,159405270,4985,4985,4985,4985,0
|
|
20240328,193600,159405270,4985,4985,4985,4985,0
|
|
20240328,193500,159405270,4985,4985,4985,4985,0
|
|
20240328,193400,159405270,4985,4985,4985,4985,0
|
|
20240328,193300,159405270,4985,4985,4985,4985,0
|
|
20240328,193200,159405270,4985,4985,4985,4985,0
|
|
20240328,193100,159405270,4985,4985,4985,4985,0
|
|
20240328,193000,159405270,4985,4985,4985,4985,0
|
|
20240328,192900,159405270,4985,4985,4985,4985,0
|
|
20240328,192800,159405270,4985,4985,4985,4985,0
|
|
20240328,192700,159405270,4985,4985,4985,4985,0
|
|
20240328,192600,159405270,4985,4985,4985,4985,0
|
|
20240328,192500,159405270,4985,4985,4985,4985,0
|
|
20240328,192400,159405270,4985,4985,4985,4985,0
|
|
20240328,192300,159405270,4985,4985,4985,4985,0
|
|
20240328,192200,159405270,4985,4985,4985,4985,0
|
|
20240328,192100,159405270,4985,4985,4985,4985,0
|
|
20240328,192000,159405270,4985,4985,4985,4985,0
|
|
20240328,191900,159405270,4985,4985,4985,4985,0
|
|
20240328,191800,159405270,4985,4985,4985,4985,0
|
|
20240328,191700,159405270,4985,4985,4985,4985,0
|
|
20240328,191600,159405270,4985,4985,4985,4985,0
|
|
20240328,191500,159405270,4985,4985,4985,4985,0
|
|
20240328,191400,159405270,4985,4985,4985,4985,0
|
|
20240328,191300,159405270,4985,4985,4985,4985,0
|
|
20240328,191200,159405270,4985,4985,4985,4985,0
|
|
20240328,191100,159405270,4985,4985,4985,4985,0
|
|
20240328,191000,159405270,4985,4985,4985,4985,0
|
|
20240328,190900,159405270,4985,4985,4985,4985,1012
|
|
20240328,190800,159405270,4985,4985,4985,4985,0
|
|
20240328,190700,159405270,4985,4985,4985,4985,0
|
|
20240328,190600,159405270,4985,4985,4985,4985,0
|
|
20240328,190500,159405270,4985,4985,4985,4985,0
|
|
20240328,190400,159405270,4985,4985,4985,4985,0
|
|
20240328,190300,159405270,4985,4985,4985,4985,0
|
|
20240328,190200,159405270,4985,4985,4985,4985,0
|
|
20240328,190100,159405270,4985,4985,4985,4985,0
|
|
20240328,190000,159405270,4985,4985,4985,4985,0
|
|
20240328,185900,159405270,4985,4985,4985,4985,0
|
|
20240328,185800,159405270,4985,4985,4985,4985,0
|
|
20240328,185700,159405270,4985,4985,4985,4985,0
|
|
20240328,185600,159405270,4985,4985,4985,4985,0
|
|
20240328,185500,159405270,4985,4985,4985,4985,0
|
|
20240328,185400,159405270,4985,4985,4985,4985,0
|
|
20240328,185300,159405270,4985,4985,4985,4985,0
|
|
20240328,185200,159405270,4985,4985,4985,4985,0
|
|
20240328,185100,159405270,4985,4985,4985,4985,0
|
|
20240328,185000,159405270,4985,4985,4985,4985,0
|
|
20240328,184900,159405270,4985,4985,4985,4985,0
|
|
20240328,184800,159405270,4985,4985,4985,4985,0
|
|
20240328,184700,159405270,4985,4985,4985,4985,0
|
|
20240328,184600,159405270,4985,4985,4985,4985,0
|
|
20240328,184500,159405270,4985,4985,4985,4985,0
|
|
20240328,184400,159405270,4985,4985,4985,4985,0
|
|
20240328,184300,159405270,4985,4985,4985,4985,0
|
|
20240328,184200,159405270,4985,4985,4985,4985,0
|
|
20240328,184100,159405270,4985,4985,4985,4985,0
|
|
20240328,184000,159405270,4985,4985,4985,4985,0
|
|
20240328,183900,159405270,4985,4985,4985,4985,1012
|
|
20240328,183800,159405270,4985,4985,4985,4985,0
|
|
20240328,183700,159405270,4985,4985,4985,4985,0
|
|
20240328,183600,159405270,4985,4985,4985,4985,0
|
|
20240328,183500,159405270,4985,4985,4985,4985,0
|
|
20240328,183400,159405270,4985,4985,4985,4985,0
|
|
20240328,183300,159405270,4985,4985,4985,4985,0
|
|
20240328,183200,159405270,4985,4985,4985,4985,0
|
|
20240328,183100,159405270,4985,4985,4985,4985,0
|
|
20240328,183000,159405270,4985,4985,4985,4985,0
|
|
20240328,182900,159405270,4985,4985,4985,4985,0
|
|
20240328,182800,159405270,4985,4985,4985,4985,0
|
|
20240328,182700,159405270,4985,4985,4985,4985,0
|
|
20240328,182600,159405270,4985,4985,4985,4985,0
|
|
20240328,182500,159405270,4985,4985,4985,4985,0
|
|
20240328,182400,159405270,4985,4985,4985,4985,0
|
|
20240328,182300,159405270,4985,4985,4985,4985,0
|
|
20240328,182200,159405270,4985,4985,4985,4985,0
|
|
20240328,182100,159405270,4985,4985,4985,4985,0
|
|
20240328,182000,159405270,4985,4985,4985,4985,0
|
|
20240328,181900,159405270,4985,4985,4985,4985,0
|
|
20240328,181800,159405270,4985,4985,4985,4985,0
|
|
20240328,181700,159405270,4985,4985,4985,4985,0
|
|
20240328,181600,159405270,4985,4985,4985,4985,0
|
|
20240328,181500,159405270,4985,4985,4985,4985,0
|
|
20240328,181400,159405270,4985,4985,4985,4985,0
|
|
20240328,181300,159405270,4985,4985,4985,4985,0
|
|
20240328,181200,159405270,4985,4985,4985,4985,0
|
|
20240328,181100,159405270,4985,4985,4985,4985,0
|
|
20240328,181000,159405270,4985,4985,4985,4985,0
|
|
20240328,180900,159405270,4985,4985,4985,4985,1012
|
|
20240328,180800,159405270,4985,4985,4985,4985,0
|
|
20240328,180700,159405270,4985,4985,4985,4985,0
|
|
20240328,180600,159405270,4985,4985,4985,4985,0
|
|
20240328,180500,159405270,4985,4985,4985,4985,0
|
|
20240328,180400,159405270,4985,4985,4985,4985,0
|
|
20240328,180300,159405270,4985,4985,4985,4985,0
|
|
20240328,180200,159405270,4985,4985,4985,4985,0
|
|
20240328,180100,159405270,4985,4985,4985,4985,0
|
|
20240328,180000,159405270,4985,4985,4985,4985,0
|
|
20240328,175900,159405270,4985,4985,4985,4985,0
|
|
20240328,175800,159405270,4985,4985,4985,4985,0
|
|
20240328,175700,159405270,4985,4985,4985,4985,0
|
|
20240328,175600,159405270,4985,4985,4985,4985,0
|
|
20240328,175500,159405270,4985,4985,4985,4985,0
|
|
20240328,175400,159405270,4985,4985,4985,4985,0
|
|
20240328,175300,159405270,4985,4985,4985,4985,0
|
|
20240328,175200,159405270,4985,4985,4985,4985,0
|
|
20240328,175100,159405270,4985,4985,4985,4985,0
|
|
20240328,175000,159405270,4985,4985,4985,4985,0
|
|
20240328,174900,159405270,4985,4985,4985,4985,0
|
|
20240328,174800,159405270,4985,4985,4985,4985,0
|
|
20240328,174700,159405270,4985,4985,4985,4985,0
|
|
20240328,174600,159405270,4985,4985,4985,4985,0
|
|
20240328,174500,159405270,4985,4985,4985,4985,0
|
|
20240328,174400,159405270,4985,4985,4985,4985,0
|
|
20240328,174300,159405270,4985,4985,4985,4985,0
|
|
20240328,174200,159405270,4985,4985,4985,4985,0
|
|
20240328,174100,159405270,4985,4985,4985,4985,0
|
|
20240328,174000,159405270,4985,4985,4985,4985,0
|
|
20240328,173900,159405270,4985,4985,4985,4985,1012
|
|
20240328,173800,159405270,4985,4985,4985,4985,0
|
|
20240328,173700,159405270,4985,4985,4985,4985,0
|
|
20240328,173600,159405270,4985,4985,4985,4985,0
|
|
20240328,173500,159405270,4985,4985,4985,4985,0
|
|
20240328,173400,159405270,4985,4985,4985,4985,0
|
|
20240328,173300,159405270,4985,4985,4985,4985,0
|
|
20240328,173200,159405270,4985,4985,4985,4985,0
|
|
20240328,173100,159405270,4985,4985,4985,4985,0
|
|
20240328,173000,159405270,4985,4985,4985,4985,0
|
|
20240328,172900,159405270,4985,4985,4985,4985,0
|
|
20240328,172800,159405270,4985,4985,4985,4985,0
|
|
20240328,172700,159405270,4985,4985,4985,4985,0
|
|
20240328,172600,159405270,4985,4985,4985,4985,0
|
|
20240328,172500,159405270,4985,4985,4985,4985,0
|
|
20240328,172400,159405270,4985,4985,4985,4985,0
|
|
20240328,172300,159405270,4985,4985,4985,4985,0
|
|
20240328,172200,159405270,4985,4985,4985,4985,0
|
|
20240328,172100,159405270,4985,4985,4985,4985,0
|
|
20240328,172000,159405270,4985,4985,4985,4985,0
|
|
20240328,171900,159405270,4985,4985,4985,4985,0
|
|
20240328,171800,159405270,4985,4985,4985,4985,0
|
|
20240328,171700,159405270,4985,4985,4985,4985,0
|
|
20240328,171600,159405270,4985,4985,4985,4985,0
|
|
20240328,171500,159405270,4985,4985,4985,4985,0
|
|
20240328,171400,159405270,4985,4985,4985,4985,0
|
|
20240328,171300,159405270,4985,4985,4985,4985,0
|
|
20240328,171200,159405270,4985,4985,4985,4985,0
|
|
20240328,171100,159405270,4985,4985,4985,4985,0
|
|
20240328,171000,159405270,4985,4985,4985,4985,0
|
|
20240328,170900,159405270,4985,4985,4985,4985,1012
|
|
20240328,170800,159405270,4985,4985,4985,4985,0
|
|
20240328,170700,159405270,4985,4985,4985,4985,0
|
|
20240328,170600,159405270,4985,4985,4985,4985,0
|
|
20240328,170500,159405270,4985,4985,4985,4985,0
|
|
20240328,170400,159405270,4985,4985,4985,4985,0
|
|
20240328,170300,159405270,4985,4985,4985,4985,0
|
|
20240328,170200,159405270,4985,4985,4985,4985,0
|
|
20240328,170100,159405270,4985,4985,4985,4985,0
|
|
20240328,170000,159405270,4985,4985,4985,4985,0
|
|
20240328,165900,159405270,4985,4985,4985,4985,0
|
|
20240328,165800,159405270,4985,4985,4985,4985,0
|
|
20240328,165700,159405270,4985,4985,4985,4985,0
|
|
20240328,165600,159405270,4985,4985,4985,4985,0
|
|
20240328,165500,159405270,4985,4985,4985,4985,0
|
|
20240328,165400,159405270,4985,4985,4985,4985,0
|
|
20240328,165300,159405270,4985,4985,4985,4985,0
|
|
20240328,165200,159405270,4985,4985,4985,4985,0
|
|
20240328,165100,159405270,4985,4985,4985,4985,0
|
|
20240328,165000,159405270,4985,4985,4985,4985,0
|
|
20240328,164900,159405270,4985,4985,4985,4985,0
|
|
20240328,164800,159405270,4985,4985,4985,4985,0
|
|
20240328,164700,159405270,4985,4985,4985,4985,0
|
|
20240328,164600,159405270,4985,4985,4985,4985,0
|
|
20240328,164500,159405270,4985,4985,4985,4985,0
|
|
20240328,164400,159405270,4985,4985,4985,4985,0
|
|
20240328,164300,159405270,4985,4985,4985,4985,0
|
|
20240328,164200,159405270,4985,4985,4985,4985,0
|
|
20240328,164100,159405270,4985,4985,4985,4985,0
|
|
20240328,164000,159405270,4985,4985,4985,4985,0
|
|
20240328,163900,159405270,4985,4985,4985,4985,1012
|
|
20240328,163800,159405270,4985,4985,4985,4985,0
|
|
20240328,163700,159405270,4985,4985,4985,4985,0
|
|
20240328,163600,159405270,4985,4985,4985,4985,0
|
|
20240328,163500,159405270,4985,4985,4985,4985,0
|
|
20240328,163400,159405270,4985,4985,4985,4985,0
|
|
20240328,163300,159405270,4985,4985,4985,4985,0
|
|
20240328,163200,159405270,4985,4985,4985,4985,0
|
|
20240328,163100,159405270,4985,4985,4985,4985,0
|
|
20240328,163000,159405270,4985,4985,4985,4985,0
|
|
20240328,162900,159405270,4985,4985,4985,4985,0
|
|
20240328,162800,159405270,4985,4985,4985,4985,0
|
|
20240328,162700,159405270,4985,4985,4985,4985,0
|
|
20240328,162600,159405270,4985,4985,4985,4985,0
|
|
20240328,162500,159405270,4985,4985,4985,4985,0
|
|
20240328,162400,159405270,4985,4985,4985,4985,0
|
|
20240328,162300,159405270,4985,4985,4985,4985,0
|
|
20240328,162200,159405270,4985,4985,4985,4985,0
|
|
20240328,162100,159405270,4985,4985,4985,4985,0
|
|
20240328,162000,159405270,4985,4985,4985,4985,0
|
|
20240328,161900,159405270,4985,4985,4985,4985,0
|
|
20240328,161800,159405270,4985,4985,4985,4985,0
|
|
20240328,161700,159405270,4985,4985,4985,4985,0
|
|
20240328,161600,159405270,4985,4985,4985,4985,0
|
|
20240328,161500,159405270,4985,4985,4985,4985,0
|
|
20240328,161400,159405270,4985,4985,4985,4985,0
|
|
20240328,161300,159405270,4985,4985,4985,4985,0
|
|
20240328,161200,159405270,4985,4985,4985,4985,0
|
|
20240328,161100,159405270,4985,4985,4985,4985,0
|
|
20240328,161000,159405270,4985,4985,4985,4985,0
|
|
20240328,160900,159405270,4985,4985,4985,4985,1012
|
|
20240328,160800,159405270,4985,4985,4985,4985,0
|
|
20240328,160700,159405270,4985,4985,4985,4985,0
|
|
20240328,160600,159405270,4985,4985,4985,4985,0
|
|
20240328,160500,159405270,4985,4985,4985,4985,0
|
|
20240328,160400,159405270,4985,4985,4985,4985,0
|
|
20240328,160300,159405270,4985,4985,4985,4985,0
|
|
20240328,160200,159405270,4985,4985,4985,4985,0
|
|
20240328,160100,159405270,4985,4985,4985,4985,0
|
|
20240328,160000,159405270,4985,4985,4985,4985,0
|
|
20240328,155900,159405270,4985,4985,4985,4985,0
|
|
20240328,155800,159405270,4985,4985,4985,4985,0
|
|
20240328,155700,159405270,4985,4985,4985,4985,0
|
|
20240328,155600,159405270,4985,4985,4985,4985,0
|
|
20240328,155500,159405270,4985,4985,4985,4985,0
|
|
20240328,155400,159405270,4985,4985,4985,4985,0
|
|
20240328,155300,159405270,4985,4985,4985,4985,0
|
|
20240328,155200,159405270,4985,4985,4985,4985,0
|
|
20240328,155100,159405270,4985,4985,4985,4985,0
|
|
20240328,155000,159405270,4985,4985,4985,4985,0
|
|
20240328,154900,159405270,4985,4985,4985,4985,0
|
|
20240328,154800,159405270,4985,4985,4985,4985,0
|
|
20240328,154700,159405270,4985,4985,4985,4985,0
|
|
20240328,154600,159405270,4985,4985,4985,4985,0
|
|
20240328,154500,159405270,4985,4985,4985,4985,0
|
|
20240328,154400,159405270,4985,4985,4985,4985,0
|
|
20240328,154300,159405270,4985,4985,4985,4985,0
|
|
20240328,154200,159405270,4985,4985,4985,4985,0
|
|
20240328,154100,159405270,4985,4985,4985,4985,0
|
|
20240328,154000,159405270,4985,4985,4985,4985,0
|
|
20240328,153900,159405270,4985,4985,4985,4985,1012
|
|
20240328,153800,159405270,4985,4985,4985,4985,0
|
|
20240328,153700,159405270,4985,4985,4985,4985,0
|
|
20240328,153600,159405270,4985,4985,4985,4985,0
|
|
20240328,153500,159405270,4985,4985,4985,4985,0
|
|
20240328,153400,159405270,4985,4985,4985,4985,0
|
|
20240328,153300,159405270,4985,4985,4985,4985,0
|
|
20240328,153200,159405270,4985,4985,4985,4985,0
|
|
20240328,153100,159405270,4985,4985,4985,4985,0
|
|
20240328,153000,159405270,4985,4985,4985,4985,1012
|
|
20240328,152900,154360450,4985,4985,4985,4985,0
|
|
20240328,152800,154360450,4985,4985,4985,4985,0
|
|
20240328,152700,154360450,4985,4985,4985,4985,0
|
|
20240328,152600,154360450,4985,4985,4985,4985,0
|
|
20240328,152500,154360450,4985,4985,4985,4985,0
|
|
20240328,152400,154360450,4985,4985,4985,4985,0
|
|
20240328,152300,154360450,4985,4985,4985,4985,0
|
|
20240328,152200,154360450,4985,4985,4985,4985,0
|
|
20240328,152100,154360450,4985,4985,4985,4985,0
|
|
20240328,152000,154360450,4985,4985,4985,4985,0
|
|
20240328,151900,154360450,4985,4985,4985,4985,214
|
|
20240328,151800,153293660,4985,4985,4985,4985,5
|
|
20240328,151700,153268735,4985,4985,4985,4985,0
|
|
20240328,151600,153268735,4985,4985,4985,4985,11
|
|
20240328,151500,153213900,4985,4985,4985,4985,20
|
|
20240328,151400,153114200,4985,4995,4995,4985,1977
|
|
20240328,151300,143249140,4995,5000,5000,4995,100
|
|
20240328,151200,142749635,5010,5010,5010,5010,0
|
|
20240328,151100,142749635,5010,5010,5010,5010,6
|
|
20240328,151000,142719575,5010,5010,5010,5010,29
|
|
20240328,150900,142574285,5020,5020,5020,5020,0
|
|
20240328,150800,142574285,5020,5020,5020,5020,0
|
|
20240328,150700,142574285,5020,5020,5020,5020,0
|
|
20240328,150600,142574285,5020,5020,5020,5020,0
|
|
20240328,150500,142574285,5020,5020,5020,5020,0
|
|
20240328,150400,142574285,5020,5020,5020,5020,1
|
|
20240328,150300,142569265,5010,5010,5010,5010,8
|
|
20240328,150200,142529185,5010,5010,5010,5010,0
|
|
20240328,150100,142529185,5010,5010,5010,5010,0
|
|
20240328,150000,142529185,5010,5010,5010,5010,0
|
|
20240328,145900,142529185,5010,4995,5010,4995,12
|
|
20240328,145800,142469190,4990,4990,4990,4990,0
|
|
20240328,145700,142469190,4990,4990,4990,4990,0
|
|
20240328,145600,142469190,4990,4990,4990,4990,0
|
|
20240328,145500,142469190,4990,4990,4990,4990,0
|
|
20240328,145400,142469190,4990,4990,4990,4990,0
|
|
20240328,145300,142469190,4990,4990,4990,4990,0
|
|
20240328,145200,142469190,4990,4990,4990,4990,0
|
|
20240328,145100,142469190,4990,4990,4990,4990,0
|
|
20240328,145000,142469190,4990,4990,4990,4990,0
|
|
20240328,144900,142469190,4990,4990,4990,4990,0
|
|
20240328,144800,142469190,4990,4990,4990,4990,0
|
|
20240328,144700,142469190,4990,4990,4990,4990,0
|
|
20240328,144600,142469190,4990,4990,4990,4990,0
|
|
20240328,144500,142469190,4990,5010,5010,4990,306
|
|
20240328,144400,140940995,5040,5040,5040,5040,0
|
|
20240328,144300,140940995,5040,5040,5040,5040,0
|
|
20240328,144200,140940995,5040,5040,5040,5040,0
|
|
20240328,144100,140940995,5040,5040,5040,5040,0
|
|
20240328,144000,140940995,5040,5040,5040,5040,1
|
|
20240328,143900,140935955,5030,5030,5030,5030,11
|
|
20240328,143800,140880625,5000,4995,5000,4995,733
|
|
20240328,143700,137218340,4995,4995,4995,4995,0
|
|
20240328,143600,137218340,4995,4995,4995,4995,0
|
|
20240328,143500,137218340,4995,4990,4995,4990,101
|
|
20240328,143400,136714345,4990,4990,4990,4990,308
|
|
20240328,143300,135177425,4990,4990,4990,4990,0
|
|
20240328,143200,135177425,4990,4990,4990,4990,0
|
|
20240328,143100,135177425,4990,4990,4990,4990,0
|
|
20240328,143000,135177425,4990,4990,4990,4990,600
|
|
20240328,142900,132183425,4990,5000,5000,4990,1450
|
|
20240328,142800,124937875,5000,5000,5000,5000,0
|
|
20240328,142700,124937875,5000,5000,5000,5000,0
|
|
20240328,142600,124937875,5000,5000,5000,5000,0
|
|
20240328,142500,124937875,5000,5000,5000,5000,0
|
|
20240328,142400,124937875,5000,5000,5000,5000,0
|
|
20240328,142300,124937875,5000,5000,5000,5000,113
|
|
20240328,142200,124372875,5000,5000,5000,5000,0
|
|
20240328,142100,124372875,5000,5000,5000,5000,0
|
|
20240328,142000,124372875,5000,5000,5000,5000,1
|
|
20240328,141900,124367875,5030,5030,5030,5030,0
|
|
20240328,141800,124367875,5030,5030,5030,5030,0
|
|
20240328,141700,124367875,5030,5030,5030,5030,0
|
|
20240328,141600,124367875,5030,5030,5030,5030,0
|
|
20240328,141500,124367875,5030,5030,5030,5030,0
|
|
20240328,141400,124367875,5030,5030,5030,5030,1
|
|
20240328,141300,124362845,5000,5000,5000,5000,0
|
|
20240328,141200,124362845,5000,5000,5000,5000,0
|
|
20240328,141100,124362845,5000,5000,5000,5000,43
|
|
20240328,141000,124147845,5010,5010,5010,5010,142
|
|
20240328,140900,123436425,5010,5010,5010,5010,18
|
|
20240328,140800,123346245,5030,5030,5030,5030,0
|
|
20240328,140700,123346245,5030,5030,5030,5030,0
|
|
20240328,140600,123346245,5030,5030,5030,5030,0
|
|
20240328,140500,123346245,5030,5030,5030,5030,5
|
|
20240328,140400,123321095,5030,5030,5030,5030,0
|
|
20240328,140300,123321095,5030,5030,5030,5030,0
|
|
20240328,140200,123321095,5030,5030,5030,5030,0
|
|
20240328,140100,123321095,5030,5030,5030,5030,0
|
|
20240328,140000,123321095,5030,5030,5030,5030,0
|
|
20240328,135900,123321095,5030,5030,5030,5030,0
|
|
20240328,135800,123321095,5030,5030,5030,5030,0
|
|
20240328,135700,123321095,5030,5030,5030,5030,0
|
|
20240328,135600,123321095,5030,5030,5030,5030,0
|
|
20240328,135500,123321095,5030,5030,5030,5030,0
|
|
20240328,135400,123321095,5030,5030,5030,5030,0
|
|
20240328,135300,123321095,5030,5020,5030,5020,50
|
|
20240328,135200,123069795,5010,5010,5010,5010,12
|
|
20240328,135100,123009675,5010,5010,5010,5010,1
|
|
20240328,135000,123004665,5010,5010,5010,5010,0
|
|
20240328,134900,123004665,5010,5010,5010,5010,0
|
|
20240328,134800,123004665,5010,5010,5010,5010,0
|
|
20240328,134700,123004665,5010,5010,5010,5010,1
|
|
20240328,134600,122999655,5010,5010,5010,5010,0
|
|
20240328,134500,122999655,5010,5010,5010,5010,0
|
|
20240328,134400,122999655,5010,5010,5010,5010,0
|
|
20240328,134300,122999655,5010,5010,5010,5010,0
|
|
20240328,134200,122999655,5010,5010,5010,5010,0
|
|
20240328,134100,122999655,5010,5010,5010,5010,4
|
|
20240328,134000,122979615,4995,4995,4995,4995,0
|
|
20240328,133900,122979615,4995,4995,4995,4995,0
|
|
20240328,133800,122979615,4995,4995,4995,4995,0
|
|
20240328,133700,122979615,4995,5000,5000,4995,30
|
|
20240328,133600,122829760,5000,5000,5000,5000,32
|
|
20240328,133500,122669760,5000,5000,5000,5000,0
|
|
20240328,133400,122669760,5000,5000,5000,5000,0
|
|
20240328,133300,122669760,5000,5000,5000,5000,1
|
|
20240328,133200,122664760,5000,5000,5000,5000,0
|
|
20240328,133100,122664760,5000,4995,5000,4995,248
|
|
20240328,133000,121425995,4995,5000,5000,4995,200
|
|
20240328,132900,120426970,5000,5000,5000,5000,2
|
|
20240328,132800,120416970,5000,5000,5000,5000,9
|
|
20240328,132700,120371970,4995,4995,4995,4995,0
|
|
20240328,132600,120371970,4995,4995,4995,4995,0
|
|
20240328,132500,120371970,4995,4995,4995,4995,0
|
|
20240328,132400,120371970,4995,4995,4995,4995,0
|
|
20240328,132300,120371970,4995,4995,4995,4995,0
|
|
20240328,132200,120371970,4995,4995,4995,4995,354
|
|
20240328,132100,118603740,4995,4995,4995,4995,0
|
|
20240328,132000,118603740,4995,4995,4995,4995,0
|
|
20240328,131900,118603740,4995,4995,4995,4995,10
|
|
20240328,131800,118553790,4990,4990,4990,4990,0
|
|
20240328,131700,118553790,4990,4990,4990,4990,0
|
|
20240328,131600,118553790,4990,4990,4990,4990,400
|
|
20240328,131500,116557790,4990,4990,4990,4990,150
|
|
20240328,131400,115809290,5010,5010,5010,5010,335
|
|
20240328,131300,114130940,4990,4990,4990,4990,0
|
|
20240328,131200,114130940,4990,4990,4990,4990,0
|
|
20240328,131100,114130940,4990,4990,4990,4990,0
|
|
20240328,131000,114130940,4990,5000,5000,4990,1530
|
|
20240328,130900,106492870,5000,5000,5000,5000,0
|
|
20240328,130800,106492870,5000,5000,5000,5000,0
|
|
20240328,130700,106492870,5000,5000,5000,5000,0
|
|
20240328,130600,106492870,5000,5000,5000,5000,0
|
|
20240328,130500,106492870,5000,5000,5000,5000,500
|
|
20240328,130400,103992870,5000,5000,5000,5000,0
|
|
20240328,130300,103992870,5000,5000,5000,5000,0
|
|
20240328,130200,103992870,5000,5000,5000,5000,401
|
|
20240328,130100,101987870,5000,5000,5000,5000,5
|
|
20240328,130000,101962870,5000,5000,5000,5000,20
|
|
20240328,125900,101862870,5000,5000,5000,5000,0
|
|
20240328,125800,101862870,5000,5010,5010,5000,1000
|
|
20240328,125700,96861180,5010,5010,5010,5010,40
|
|
20240328,125600,96660780,5020,5020,5020,5020,100
|
|
20240328,125500,96158780,5040,5040,5040,5040,0
|
|
20240328,125400,96158780,5040,5040,5040,5040,0
|
|
20240328,125300,96158780,5040,5040,5040,5040,0
|
|
20240328,125200,96158780,5040,5040,5040,5040,0
|
|
20240328,125100,96158780,5040,5040,5040,5040,455
|
|
20240328,125000,93865580,5040,5040,5040,5040,0
|
|
20240328,124900,93865580,5040,5040,5040,5040,0
|
|
20240328,124800,93865580,5040,5040,5040,5040,0
|
|
20240328,124700,93865580,5040,5040,5040,5040,0
|
|
20240328,124600,93865580,5040,5040,5040,5040,0
|
|
20240328,124500,93865580,5040,5030,5040,5030,6
|
|
20240328,124400,93835390,5030,5030,5030,5030,20
|
|
20240328,124300,93734790,5030,5030,5030,5030,1
|
|
20240328,124200,93729760,4995,4995,4995,4995,0
|
|
20240328,124100,93729760,4995,4995,4995,4995,2
|
|
20240328,124000,93719770,5040,5040,5040,5040,0
|
|
20240328,123900,93719770,5040,5040,5040,5040,0
|
|
20240328,123800,93719770,5040,5040,5040,5040,0
|
|
20240328,123700,93719770,5040,5040,5040,5040,0
|
|
20240328,123600,93719770,5040,5040,5040,5040,3
|
|
20240328,123500,93704650,5040,5030,5040,5030,400
|
|
20240328,123400,91690230,4990,4990,4990,4990,0
|
|
20240328,123300,91690230,4990,4990,4990,4990,0
|
|
20240328,123200,91690230,4990,4990,4990,4990,190
|
|
20240328,123100,90742130,4985,4985,4985,4985,0
|
|
20240328,123000,90742130,4985,4995,4995,4985,640
|
|
20240328,122900,87547155,4995,4995,4995,4995,0
|
|
20240328,122800,87547155,4995,5000,5000,4995,1201
|
|
20240328,122700,81542250,5000,5010,5010,5000,370
|
|
20240328,122600,79691760,5040,5040,5040,5040,0
|
|
20240328,122500,79691760,5040,5030,5040,5000,2121
|
|
20240328,122400,69060140,5030,5030,5030,5030,130
|
|
20240328,122300,68406240,5040,5040,5040,5040,173
|
|
20240328,122200,67534320,5040,5040,5040,5040,0
|
|
20240328,122100,67534320,5040,5050,5050,5040,199
|
|
20240328,122000,66531180,5050,5050,5050,5050,0
|
|
20240328,121900,66531180,5050,5050,5050,5050,0
|
|
20240328,121800,66531180,5050,5050,5050,5050,0
|
|
20240328,121700,66531180,5050,5050,5050,5050,0
|
|
20240328,121600,66531180,5050,5050,5050,5050,6
|
|
20240328,121500,66500880,5050,5050,5050,5050,0
|
|
20240328,121400,66500880,5050,5050,5050,5050,0
|
|
20240328,121300,66500880,5050,5050,5050,5050,0
|
|
20240328,121200,66500880,5050,5050,5050,5050,0
|
|
20240328,121100,66500880,5050,5050,5050,5050,0
|
|
20240328,121000,66500880,5050,5050,5050,5050,0
|
|
20240328,120900,66500880,5050,5050,5050,5050,0
|
|
20240328,120800,66500880,5050,5050,5050,5050,0
|
|
20240328,120700,66500880,5050,5050,5050,5050,0
|
|
20240328,120600,66500880,5050,5050,5050,5050,70
|
|
20240328,120500,66147380,5050,5050,5050,5050,0
|
|
20240328,120400,66147380,5050,5060,5060,5050,139
|
|
20240328,120300,65445420,5060,5060,5060,5060,0
|
|
20240328,120200,65445420,5060,5060,5060,5060,0
|
|
20240328,120100,65445420,5060,5060,5060,5060,0
|
|
20240328,120000,65445420,5060,5060,5060,5060,0
|
|
20240328,115900,65445420,5060,5060,5060,5060,0
|
|
20240328,115800,65445420,5060,5060,5060,5060,0
|
|
20240328,115700,65445420,5060,5060,5060,5060,450
|
|
20240328,115600,63168420,5050,5050,5050,5050,0
|
|
20240328,115500,63168420,5050,5050,5050,5050,0
|
|
20240328,115400,63168420,5050,5050,5050,5050,0
|
|
20240328,115300,63168420,5050,5050,5050,5050,0
|
|
20240328,115200,63168420,5050,5050,5050,5050,0
|
|
20240328,115100,63168420,5050,5050,5050,5050,0
|
|
20240328,115000,63168420,5050,5050,5050,5050,0
|
|
20240328,114900,63168420,5050,5050,5050,5050,0
|
|
20240328,114800,63168420,5050,5050,5050,5050,400
|
|
20240328,114700,61148420,5050,5080,5080,5050,300
|
|
20240328,114600,59626150,5100,5100,5100,5100,0
|
|
20240328,114500,59626150,5100,5100,5100,5100,0
|
|
20240328,114400,59626150,5100,5090,5100,5090,242
|
|
20240328,114300,58392290,5080,5080,5080,5080,0
|
|
20240328,114200,58392290,5080,5080,5080,5080,0
|
|
20240328,114100,58392290,5080,5080,5080,5080,490
|
|
20240328,114000,55903090,5080,5080,5080,5080,0
|
|
20240328,113900,55903090,5080,5080,5080,5080,0
|
|
20240328,113800,55903090,5080,5080,5080,5080,0
|
|
20240328,113700,55903090,5080,5080,5080,5080,3
|
|
20240328,113600,55887850,5080,5080,5080,5080,0
|
|
20240328,113500,55887850,5080,5080,5080,5080,0
|
|
20240328,113400,55887850,5080,5080,5080,5080,0
|
|
20240328,113300,55887850,5080,5080,5080,5080,0
|
|
20240328,113200,55887850,5080,5080,5080,5080,0
|
|
20240328,113100,55887850,5080,5080,5080,5080,55
|
|
20240328,113000,55608450,5050,5050,5050,5050,0
|
|
20240328,112900,55608450,5050,5050,5050,5050,0
|
|
20240328,112800,55608450,5050,5050,5050,5050,0
|
|
20240328,112700,55608450,5050,5050,5050,5050,0
|
|
20240328,112600,55608450,5050,5050,5050,5050,0
|
|
20240328,112500,55608450,5050,5050,5050,5050,0
|
|
20240328,112400,55608450,5050,5050,5050,5050,0
|
|
20240328,112300,55608450,5050,5050,5050,5050,0
|
|
20240328,112200,55608450,5050,5050,5050,5050,0
|
|
20240328,112100,55608450,5050,5050,5050,5050,0
|
|
20240328,112000,55608450,5050,5050,5050,5050,0
|
|
20240328,111900,55608450,5050,5050,5050,5050,0
|
|
20240328,111800,55608450,5050,5050,5050,5050,0
|
|
20240328,111700,55608450,5050,5050,5050,5050,0
|
|
20240328,111600,55608450,5050,5050,5050,5050,0
|
|
20240328,111500,55608450,5050,5070,5070,5050,236
|
|
20240328,111400,54413950,5080,5080,5080,5080,0
|
|
20240328,111300,54413950,5080,5080,5080,5080,91
|
|
20240328,111200,53951670,5070,5070,5070,5070,83
|
|
20240328,111100,53530860,5060,5060,5060,5060,0
|
|
20240328,111000,53530860,5060,5060,5060,5060,28
|
|
20240328,110900,53389180,5070,5070,5070,5070,0
|
|
20240328,110800,53389180,5070,5070,5070,5070,0
|
|
20240328,110700,53389180,5070,5070,5070,5070,0
|
|
20240328,110600,53389180,5070,5070,5070,5070,0
|
|
20240328,110500,53389180,5070,5070,5070,5070,0
|
|
20240328,110400,53389180,5070,5070,5070,5070,0
|
|
20240328,110300,53389180,5070,5070,5070,5070,0
|
|
20240328,110200,53389180,5070,5070,5070,5070,0
|
|
20240328,110100,53389180,5070,5070,5070,5070,0
|
|
20240328,110000,53389180,5070,5070,5070,5070,0
|
|
20240328,105900,53389180,5070,5070,5070,5070,1
|
|
20240328,105800,53384110,5070,5070,5070,5070,0
|
|
20240328,105700,53384110,5070,5070,5070,5070,0
|
|
20240328,105600,53384110,5070,5070,5070,5070,0
|
|
20240328,105500,53384110,5070,5070,5070,5070,207
|
|
20240328,105400,52334620,5070,5070,5070,5070,0
|
|
20240328,105300,52334620,5070,5070,5070,5070,0
|
|
20240328,105200,52334620,5070,5070,5070,5070,0
|
|
20240328,105100,52334620,5070,5070,5070,5070,20
|
|
20240328,105000,52233220,5070,5070,5070,5070,0
|
|
20240328,104900,52233220,5070,5070,5070,5070,0
|
|
20240328,104800,52233220,5070,5070,5070,5070,0
|
|
20240328,104700,52233220,5070,5070,5070,5070,2
|
|
20240328,104600,52223080,5080,5080,5080,5080,0
|
|
20240328,104500,52223080,5080,5080,5080,5080,0
|
|
20240328,104400,52223080,5080,5080,5080,5080,0
|
|
20240328,104300,52223080,5080,5080,5080,5080,0
|
|
20240328,104200,52223080,5080,5080,5080,5080,0
|
|
20240328,104100,52223080,5080,5080,5080,5080,0
|
|
20240328,104000,52223080,5080,5080,5080,5080,0
|
|
20240328,103900,52223080,5080,5080,5080,5080,0
|
|
20240328,103800,52223080,5080,5080,5080,5080,0
|
|
20240328,103700,52223080,5080,5030,5080,5020,207
|
|
20240328,103600,51182480,5030,5030,5030,5030,0
|
|
20240328,103500,51182480,5030,5030,5030,5030,239
|
|
20240328,103400,49980310,5030,5060,5060,5030,1063
|
|
20240328,103300,44621220,5060,5060,5060,5060,0
|
|
20240328,103200,44621220,5060,5060,5060,5060,0
|
|
20240328,103100,44621220,5060,5060,5060,5060,25
|
|
20240328,103000,44494720,5060,5060,5060,5060,0
|
|
20240328,102900,44494720,5060,5070,5070,5060,8
|
|
20240328,102800,44454220,5080,5080,5080,5080,0
|
|
20240328,102700,44454220,5080,5080,5080,5080,0
|
|
20240328,102600,44454220,5080,5080,5080,5080,300
|
|
20240328,102500,42930220,5040,5040,5040,5040,1
|
|
20240328,102400,42925180,5040,5040,5040,5040,89
|
|
20240328,102300,42476620,5040,5050,5050,5040,200
|
|
20240328,102200,41466700,5040,5040,5040,5040,10
|
|
20240328,102100,41416300,5040,5050,5050,5040,22
|
|
20240328,102000,41305410,5050,5050,5050,5050,705
|
|
20240328,101900,37745160,5050,5060,5060,5050,256
|
|
20240328,101800,36452050,5060,5080,5080,5060,651
|
|
20240328,101700,33146060,5090,5090,5090,5090,10
|
|
20240328,101600,33095160,5090,5090,5090,5090,0
|
|
20240328,101500,33095160,5090,5090,5090,5090,10
|
|
20240328,101400,33044260,5090,5090,5090,5090,0
|
|
20240328,101300,33044260,5090,5090,5090,5090,2
|
|
20240328,101200,33034080,5130,5130,5130,5130,0
|
|
20240328,101100,33034080,5130,5130,5130,5130,0
|
|
20240328,101000,33034080,5130,5130,5130,5130,0
|
|
20240328,100900,33034080,5130,5130,5130,5130,0
|
|
20240328,100800,33034080,5130,5130,5130,5130,0
|
|
20240328,100700,33034080,5130,5130,5130,5130,0
|
|
20240328,100600,33034080,5130,5130,5130,5130,0
|
|
20240328,100500,33034080,5130,5130,5130,5130,0
|
|
20240328,100400,33034080,5130,5130,5130,5130,4
|
|
20240328,100300,33013560,5130,5130,5130,5130,1
|
|
20240328,100200,33008430,5080,5080,5080,5080,0
|
|
20240328,100100,33008430,5080,5080,5080,5080,0
|
|
20240328,100000,33008430,5080,5080,5080,5080,0
|
|
20240328,095900,33008430,5080,5100,5100,5080,174
|
|
20240328,095800,32123450,5130,5130,5130,5130,11
|
|
20240328,095700,32067020,5140,5140,5140,5140,0
|
|
20240328,095600,32067020,5140,5100,5140,5090,82
|
|
20240328,095500,31649070,5130,5110,5130,5100,101
|
|
20240328,095400,31133020,5120,5120,5120,5120,97
|
|
20240328,095300,30636380,5120,5120,5120,5120,1
|
|
20240328,095200,30631260,5110,5110,5110,5110,9
|
|
20240328,095100,30585270,5120,5120,5120,5120,6
|
|
20240328,095000,30554550,5120,5120,5120,5120,1
|
|
20240328,094900,30549430,5120,5120,5120,5120,0
|
|
20240328,094800,30549430,5120,5120,5120,5120,183
|
|
20240328,094700,29612470,5150,5150,5150,5150,136
|
|
20240328,094600,28912070,5160,5160,5160,5160,0
|
|
20240328,094500,28912070,5160,5160,5160,5160,0
|
|
20240328,094400,28912070,5160,5160,5160,5160,0
|
|
20240328,094300,28912070,5160,5160,5160,5160,2
|
|
20240328,094200,28901750,5150,5150,5150,5150,0
|
|
20240328,094100,28901750,5150,5150,5150,5150,535
|
|
20240328,094000,26146500,5140,5140,5140,5140,201
|
|
20240328,093900,25113360,5100,5100,5100,5100,0
|
|
20240328,093800,25113360,5100,5100,5100,5100,0
|
|
20240328,093700,25113360,5100,5100,5100,5100,382
|
|
20240328,093600,23165160,5100,5100,5100,5100,23
|
|
20240328,093500,23047860,5090,5110,5110,5090,172
|
|
20240328,093400,22169410,5110,5110,5110,5110,30
|
|
20240328,093300,22016110,5110,5120,5120,5110,653
|
|
20240328,093200,18674280,5140,5140,5140,5140,0
|
|
20240328,093100,18674280,5140,5140,5140,5140,70
|
|
20240328,093000,18314480,5140,5140,5140,5140,10
|
|
20240328,092900,18263080,5110,5130,5130,5110,60
|
|
20240328,092800,17956240,5130,5130,5130,5130,0
|
|
20240328,092700,17956240,5130,5130,5130,5130,0
|
|
20240328,092600,17956240,5130,5130,5130,5130,0
|
|
20240328,092500,17956240,5130,5140,5140,5130,646
|
|
20240328,092400,14636100,5150,5150,5150,5150,29
|
|
20240328,092300,14486750,5150,5150,5150,5150,0
|
|
20240328,092200,14486750,5150,5150,5150,5150,0
|
|
20240328,092100,14486750,5150,5150,5150,5150,0
|
|
20240328,092000,14486750,5150,5150,5150,5150,0
|
|
20240328,091900,14486750,5150,5150,5150,5150,176
|
|
20240328,091800,13580350,5150,5150,5150,5150,0
|
|
20240328,091700,13580350,5150,5160,5160,5150,392
|
|
20240328,091600,11559030,5160,5160,5160,5160,50
|
|
20240328,091500,11301030,5170,5170,5170,5170,0
|
|
20240328,091400,11301030,5170,5170,5170,5170,2
|
|
20240328,091300,11290690,5180,5180,5180,5180,14
|
|
20240328,091200,11218170,5180,5180,5180,5180,6
|
|
20240328,091100,11187090,5180,5180,5180,5180,22
|
|
20240328,091000,11073130,5180,5180,5180,5180,248
|
|
20240328,090900,9788490,5180,5180,5180,5180,102
|
|
20240328,090800,9260130,5190,5190,5190,5190,443
|
|
20240328,090700,6960960,5180,5190,5190,5180,57
|
|
20240328,090600,6665630,5200,5200,5200,5200,2
|
|
20240328,090500,6655230,5200,5170,5200,5160,896
|
|
20240328,090400,2031380,5190,5190,5190,5190,4
|
|
20240328,090300,2010620,5190,5190,5190,5160,318
|
|
20240328,090200,369200,5200,5200,5200,5200,1
|
|
20240328,090100,364000,5200,5200,5200,5200,0
|
|
20240328,090000,364000,5200,5200,5200,5200,70
|