589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184600,50018810,4935,4935,4935,4935,1
|
|
20240328,184500,50018810,4935,4935,4935,4935,0
|
|
20240328,184400,50018810,4935,4935,4935,4935,0
|
|
20240328,184300,50018810,4935,4935,4935,4935,0
|
|
20240328,184200,50018810,4935,4935,4935,4935,0
|
|
20240328,184100,50018810,4935,4935,4935,4935,0
|
|
20240328,184000,50018810,4935,4935,4935,4935,0
|
|
20240328,183900,50018810,4935,4935,4935,4935,0
|
|
20240328,183800,50018810,4935,4935,4935,4935,0
|
|
20240328,183700,50018810,4935,4935,4935,4935,0
|
|
20240328,183600,50018810,4935,4935,4935,4935,0
|
|
20240328,183500,50018810,4935,4935,4935,4935,0
|
|
20240328,183400,50018810,4935,4935,4935,4935,0
|
|
20240328,183300,50018810,4935,4935,4935,4935,0
|
|
20240328,183200,50018810,4935,4935,4935,4935,0
|
|
20240328,183100,50018810,4935,4935,4935,4935,0
|
|
20240328,183000,50018810,4935,4935,4935,4935,0
|
|
20240328,182900,50018810,4935,4935,4935,4935,0
|
|
20240328,182800,50018810,4935,4935,4935,4935,0
|
|
20240328,182700,50018810,4935,4935,4935,4935,0
|
|
20240328,182600,50018810,4935,4935,4935,4935,0
|
|
20240328,182500,50018810,4935,4935,4935,4935,0
|
|
20240328,182400,50018810,4935,4935,4935,4935,0
|
|
20240328,182300,50018810,4935,4935,4935,4935,0
|
|
20240328,182200,50018810,4935,4935,4935,4935,0
|
|
20240328,182100,50018810,4935,4935,4935,4935,0
|
|
20240328,182000,50018810,4935,4935,4935,4935,0
|
|
20240328,181900,50018810,4935,4935,4935,4935,0
|
|
20240328,181800,50018810,4935,4935,4935,4935,0
|
|
20240328,181700,50018810,4935,4935,4935,4935,0
|
|
20240328,181600,50018810,4935,4935,4935,4935,1
|
|
20240328,181500,50018810,4935,4935,4935,4935,0
|
|
20240328,181400,50018810,4935,4935,4935,4935,0
|
|
20240328,181300,50018810,4935,4935,4935,4935,0
|
|
20240328,181200,50018810,4935,4935,4935,4935,0
|
|
20240328,181100,50018810,4935,4935,4935,4935,0
|
|
20240328,181000,50018810,4935,4935,4935,4935,0
|
|
20240328,180900,50018810,4935,4935,4935,4935,0
|
|
20240328,180800,50018810,4935,4935,4935,4935,0
|
|
20240328,180700,50018810,4935,4935,4935,4935,0
|
|
20240328,180600,50018810,4935,4935,4935,4935,0
|
|
20240328,180500,50018810,4935,4935,4935,4935,0
|
|
20240328,180400,50018810,4935,4935,4935,4935,0
|
|
20240328,180300,50018810,4935,4935,4935,4935,0
|
|
20240328,180200,50018810,4935,4935,4935,4935,0
|
|
20240328,180100,50018810,4935,4935,4935,4935,0
|
|
20240328,180000,50018810,4935,4935,4935,4935,0
|
|
20240328,175900,50018810,4935,4935,4935,4935,0
|
|
20240328,175800,50018810,4935,4935,4935,4935,0
|
|
20240328,175700,50018810,4935,4935,4935,4935,0
|
|
20240328,175600,50018810,4935,4935,4935,4935,0
|
|
20240328,175500,50018810,4935,4935,4935,4935,0
|
|
20240328,175400,50018810,4935,4935,4935,4935,0
|
|
20240328,175300,50018810,4935,4935,4935,4935,0
|
|
20240328,175200,50018810,4935,4935,4935,4935,0
|
|
20240328,175100,50018810,4935,4935,4935,4935,0
|
|
20240328,175000,50018810,4935,4935,4935,4935,0
|
|
20240328,174900,50018810,4935,4935,4935,4935,0
|
|
20240328,174800,50018810,4935,4935,4935,4935,0
|
|
20240328,174700,50018810,4935,4935,4935,4935,0
|
|
20240328,174600,50018810,4935,4935,4935,4935,1
|
|
20240328,174500,50018810,4935,4935,4935,4935,0
|
|
20240328,174400,50018810,4935,4935,4935,4935,0
|
|
20240328,174300,50018810,4935,4935,4935,4935,0
|
|
20240328,174200,50018810,4935,4935,4935,4935,0
|
|
20240328,174100,50018810,4935,4935,4935,4935,0
|
|
20240328,174000,50018810,4935,4935,4935,4935,0
|
|
20240328,173900,50018810,4935,4935,4935,4935,0
|
|
20240328,173800,50018810,4935,4935,4935,4935,0
|
|
20240328,173700,50018810,4935,4935,4935,4935,0
|
|
20240328,173600,50018810,4935,4935,4935,4935,0
|
|
20240328,173500,50018810,4935,4935,4935,4935,0
|
|
20240328,173400,50018810,4935,4935,4935,4935,0
|
|
20240328,173300,50018810,4935,4935,4935,4935,0
|
|
20240328,173200,50018810,4935,4935,4935,4935,0
|
|
20240328,173100,50018810,4935,4935,4935,4935,0
|
|
20240328,173000,50018810,4935,4935,4935,4935,0
|
|
20240328,172900,50018810,4935,4935,4935,4935,0
|
|
20240328,172800,50018810,4935,4935,4935,4935,0
|
|
20240328,172700,50018810,4935,4935,4935,4935,0
|
|
20240328,172600,50018810,4935,4935,4935,4935,0
|
|
20240328,172500,50018810,4935,4935,4935,4935,0
|
|
20240328,172400,50018810,4935,4935,4935,4935,0
|
|
20240328,172300,50018810,4935,4935,4935,4935,0
|
|
20240328,172200,50018810,4935,4935,4935,4935,0
|
|
20240328,172100,50018810,4935,4935,4935,4935,0
|
|
20240328,172000,50018810,4935,4935,4935,4935,0
|
|
20240328,171900,50018810,4935,4935,4935,4935,0
|
|
20240328,171800,50018810,4935,4935,4935,4935,0
|
|
20240328,171700,50018810,4935,4935,4935,4935,0
|
|
20240328,171600,50018810,4935,4935,4935,4935,1
|
|
20240328,171500,50018810,4935,4935,4935,4935,0
|
|
20240328,171400,50018810,4935,4935,4935,4935,0
|
|
20240328,171300,50018810,4935,4935,4935,4935,0
|
|
20240328,171200,50018810,4935,4935,4935,4935,0
|
|
20240328,171100,50018810,4935,4935,4935,4935,0
|
|
20240328,171000,50018810,4935,4935,4935,4935,0
|
|
20240328,170900,50018810,4935,4935,4935,4935,0
|
|
20240328,170800,50018810,4935,4935,4935,4935,0
|
|
20240328,170700,50018810,4935,4935,4935,4935,0
|
|
20240328,170600,50018810,4935,4935,4935,4935,0
|
|
20240328,170500,50018810,4935,4935,4935,4935,0
|
|
20240328,170400,50018810,4935,4935,4935,4935,0
|
|
20240328,170300,50018810,4935,4935,4935,4935,0
|
|
20240328,170200,50018810,4935,4935,4935,4935,0
|
|
20240328,170100,50018810,4935,4935,4935,4935,0
|
|
20240328,170000,50018810,4935,4935,4935,4935,0
|
|
20240328,165900,50018810,4935,4935,4935,4935,0
|
|
20240328,165800,50018810,4935,4935,4935,4935,0
|
|
20240328,165700,50018810,4935,4935,4935,4935,0
|
|
20240328,165600,50018810,4935,4935,4935,4935,0
|
|
20240328,165500,50018810,4935,4935,4935,4935,0
|
|
20240328,165400,50018810,4935,4935,4935,4935,0
|
|
20240328,165300,50018810,4935,4935,4935,4935,0
|
|
20240328,165200,50018810,4935,4935,4935,4935,0
|
|
20240328,165100,50018810,4935,4935,4935,4935,0
|
|
20240328,165000,50018810,4935,4935,4935,4935,0
|
|
20240328,164900,50018810,4935,4935,4935,4935,0
|
|
20240328,164800,50018810,4935,4935,4935,4935,0
|
|
20240328,164700,50018810,4935,4935,4935,4935,0
|
|
20240328,164600,50018810,4935,4935,4935,4935,1
|
|
20240328,164500,50018810,4935,4935,4935,4935,0
|
|
20240328,164400,50018810,4935,4935,4935,4935,0
|
|
20240328,164300,50018810,4935,4935,4935,4935,0
|
|
20240328,164200,50018810,4935,4935,4935,4935,0
|
|
20240328,164100,50018810,4935,4935,4935,4935,0
|
|
20240328,164000,50018810,4935,4935,4935,4935,0
|
|
20240328,163900,50018810,4935,4935,4935,4935,0
|
|
20240328,163800,50018810,4935,4935,4935,4935,0
|
|
20240328,163700,50018810,4935,4935,4935,4935,0
|
|
20240328,163600,50018810,4935,4935,4935,4935,0
|
|
20240328,163500,50018810,4935,4935,4935,4935,0
|
|
20240328,163400,50018810,4935,4935,4935,4935,0
|
|
20240328,163300,50018810,4935,4935,4935,4935,0
|
|
20240328,163200,50018810,4935,4935,4935,4935,0
|
|
20240328,163100,50018810,4935,4935,4935,4935,0
|
|
20240328,163000,50018810,4935,4935,4935,4935,0
|
|
20240328,162900,50018810,4935,4935,4935,4935,0
|
|
20240328,162800,50018810,4935,4935,4935,4935,0
|
|
20240328,162700,50018810,4935,4935,4935,4935,0
|
|
20240328,162600,50018810,4935,4935,4935,4935,0
|
|
20240328,162500,50018810,4935,4935,4935,4935,0
|
|
20240328,162400,50018810,4935,4935,4935,4935,0
|
|
20240328,162300,50018810,4935,4935,4935,4935,0
|
|
20240328,162200,50018810,4935,4935,4935,4935,0
|
|
20240328,162100,50018810,4935,4935,4935,4935,0
|
|
20240328,162000,50018810,4935,4935,4935,4935,0
|
|
20240328,161900,50018810,4935,4935,4935,4935,0
|
|
20240328,161800,50018810,4935,4935,4935,4935,0
|
|
20240328,161700,50018810,4935,4935,4935,4935,0
|
|
20240328,161600,50018810,4935,4935,4935,4935,1
|
|
20240328,161500,50018810,4935,4935,4935,4935,0
|
|
20240328,161400,50018810,4935,4935,4935,4935,0
|
|
20240328,161300,50018810,4935,4935,4935,4935,0
|
|
20240328,161200,50018810,4935,4935,4935,4935,0
|
|
20240328,161100,50018810,4935,4935,4935,4935,0
|
|
20240328,161000,50018810,4935,4935,4935,4935,0
|
|
20240328,160900,50018810,4935,4935,4935,4935,0
|
|
20240328,160800,50018810,4935,4935,4935,4935,0
|
|
20240328,160700,50018810,4935,4935,4935,4935,0
|
|
20240328,160600,50018810,4935,4935,4935,4935,0
|
|
20240328,160500,50018810,4935,4935,4935,4935,0
|
|
20240328,160400,50018810,4935,4935,4935,4935,0
|
|
20240328,160300,50018810,4935,4935,4935,4935,0
|
|
20240328,160200,50018810,4935,4935,4935,4935,0
|
|
20240328,160100,50018810,4935,4935,4935,4935,0
|
|
20240328,160000,50018810,4935,4935,4935,4935,0
|
|
20240328,155900,50018810,4935,4935,4935,4935,0
|
|
20240328,155800,50018810,4935,4935,4935,4935,0
|
|
20240328,155700,50018810,4935,4935,4935,4935,0
|
|
20240328,155600,50018810,4935,4935,4935,4935,0
|
|
20240328,155500,50018810,4935,4935,4935,4935,0
|
|
20240328,155400,50018810,4935,4935,4935,4935,0
|
|
20240328,155300,50018810,4935,4935,4935,4935,0
|
|
20240328,155200,50018810,4935,4935,4935,4935,0
|
|
20240328,155100,50018810,4935,4935,4935,4935,0
|
|
20240328,155000,50018810,4935,4935,4935,4935,0
|
|
20240328,154900,50018810,4935,4935,4935,4935,0
|
|
20240328,154800,50018810,4935,4935,4935,4935,0
|
|
20240328,154700,50018810,4935,4935,4935,4935,0
|
|
20240328,154600,50018810,4935,4935,4935,4935,1
|
|
20240328,154500,50018810,4935,4935,4935,4935,0
|
|
20240328,154400,50018810,4935,4935,4935,4935,0
|
|
20240328,154300,50018810,4935,4935,4935,4935,0
|
|
20240328,154200,50018810,4935,4935,4935,4935,0
|
|
20240328,154100,50018810,4935,4935,4935,4935,0
|
|
20240328,154000,50018810,4935,4935,4935,4935,0
|
|
20240328,153900,50018810,4935,4935,4935,4935,0
|
|
20240328,153800,50018810,4935,4935,4935,4935,0
|
|
20240328,153700,50018810,4935,4935,4935,4935,0
|
|
20240328,153600,50018810,4935,4935,4935,4935,0
|
|
20240328,153500,50018810,4935,4935,4935,4935,0
|
|
20240328,153400,50018810,4935,4935,4935,4935,0
|
|
20240328,153300,50018810,4935,4935,4935,4935,0
|
|
20240328,153200,50018810,4935,4935,4935,4935,0
|
|
20240328,153100,50018810,4935,4935,4935,4935,0
|
|
20240328,153000,50018810,4935,4935,4935,4935,1
|
|
20240328,152900,50013875,4935,4935,4935,4935,0
|
|
20240328,152800,50013875,4935,4935,4935,4935,0
|
|
20240328,152700,50013875,4935,4935,4935,4935,0
|
|
20240328,152600,50013875,4935,4935,4935,4935,0
|
|
20240328,152500,50013875,4935,4935,4935,4935,0
|
|
20240328,152400,50013875,4935,4935,4935,4935,0
|
|
20240328,152300,50013875,4935,4935,4935,4935,0
|
|
20240328,152200,50013875,4935,4935,4935,4935,0
|
|
20240328,152100,50013875,4935,4935,4935,4935,0
|
|
20240328,152000,50013875,4935,4935,4935,4935,0
|
|
20240328,151900,50013875,4935,4935,4935,4935,0
|
|
20240328,151800,50013875,4935,4935,4935,4935,1
|
|
20240328,151700,50008940,4935,4935,4935,4935,0
|
|
20240328,151600,50008940,4935,4935,4935,4935,0
|
|
20240328,151500,50008940,4935,4900,4935,4900,150
|
|
20240328,151400,49272750,4900,4865,4900,4865,125
|
|
20240328,151300,48663985,4865,4865,4865,4865,1
|
|
20240328,151200,48659120,4850,4850,4850,4850,0
|
|
20240328,151100,48659120,4850,4850,4850,4850,0
|
|
20240328,151000,48659120,4850,4845,4850,4845,664
|
|
20240328,150900,45441200,4845,4845,4845,4845,0
|
|
20240328,150800,45441200,4845,4845,4845,4845,0
|
|
20240328,150700,45441200,4845,4845,4845,4845,0
|
|
20240328,150600,45441200,4845,4845,4845,4845,0
|
|
20240328,150500,45441200,4845,4845,4845,4845,0
|
|
20240328,150400,45441200,4845,4845,4845,4845,0
|
|
20240328,150300,45441200,4845,4845,4845,4845,0
|
|
20240328,150200,45441200,4845,4845,4845,4845,0
|
|
20240328,150100,45441200,4845,4845,4845,4845,0
|
|
20240328,150000,45441200,4845,4845,4845,4845,0
|
|
20240328,145900,45441200,4845,4845,4845,4845,0
|
|
20240328,145800,45441200,4845,4845,4845,4845,0
|
|
20240328,145700,45441200,4845,4845,4845,4845,0
|
|
20240328,145600,45441200,4845,4845,4845,4845,150
|
|
20240328,145500,44714450,4845,4845,4845,4845,0
|
|
20240328,145400,44714450,4845,4845,4845,4845,0
|
|
20240328,145300,44714450,4845,4845,4845,4845,0
|
|
20240328,145200,44714450,4845,4845,4845,4845,0
|
|
20240328,145100,44714450,4845,4845,4845,4845,0
|
|
20240328,145000,44714450,4845,4845,4845,4845,3
|
|
20240328,144900,44699915,4830,4830,4830,4830,10
|
|
20240328,144800,44651615,4830,4830,4830,4830,0
|
|
20240328,144700,44651615,4830,4830,4830,4830,0
|
|
20240328,144600,44651615,4830,4830,4830,4830,0
|
|
20240328,144500,44651615,4830,4830,4830,4830,0
|
|
20240328,144400,44651615,4830,4830,4830,4830,0
|
|
20240328,144300,44651615,4830,4830,4830,4830,0
|
|
20240328,144200,44651615,4830,4825,4830,4825,90
|
|
20240328,144100,44217165,4830,4830,4830,4830,0
|
|
20240328,144000,44217165,4830,4830,4830,4830,0
|
|
20240328,143900,44217165,4830,4830,4830,4830,0
|
|
20240328,143800,44217165,4830,4830,4830,4830,0
|
|
20240328,143700,44217165,4830,4830,4830,4830,0
|
|
20240328,143600,44217165,4830,4830,4830,4830,0
|
|
20240328,143500,44217165,4830,4830,4830,4830,0
|
|
20240328,143400,44217165,4830,4830,4830,4830,0
|
|
20240328,143300,44217165,4830,4830,4830,4830,0
|
|
20240328,143200,44217165,4830,4830,4830,4830,0
|
|
20240328,143100,44217165,4830,4830,4830,4830,0
|
|
20240328,143000,44217165,4830,4830,4830,4830,0
|
|
20240328,142900,44217165,4830,4830,4830,4830,0
|
|
20240328,142800,44217165,4830,4830,4830,4830,0
|
|
20240328,142700,44217165,4830,4830,4830,4830,0
|
|
20240328,142600,44217165,4830,4830,4830,4830,3
|
|
20240328,142500,44202675,4815,4815,4815,4815,0
|
|
20240328,142400,44202675,4815,4815,4815,4815,0
|
|
20240328,142300,44202675,4815,4815,4815,4815,0
|
|
20240328,142200,44202675,4815,4815,4815,4815,0
|
|
20240328,142100,44202675,4815,4815,4815,4815,0
|
|
20240328,142000,44202675,4815,4815,4815,4815,0
|
|
20240328,141900,44202675,4815,4815,4815,4815,0
|
|
20240328,141800,44202675,4815,4815,4815,4815,0
|
|
20240328,141700,44202675,4815,4815,4815,4815,73
|
|
20240328,141600,43851180,4815,4815,4815,4815,266
|
|
20240328,141500,42570390,4820,4820,4820,4820,137
|
|
20240328,141400,41910050,4825,4825,4825,4825,30
|
|
20240328,141300,41765300,4830,4830,4830,4830,0
|
|
20240328,141200,41765300,4830,4830,4830,4830,0
|
|
20240328,141100,41765300,4830,4830,4830,4830,0
|
|
20240328,141000,41765300,4830,4830,4830,4830,0
|
|
20240328,140900,41765300,4830,4830,4830,4830,0
|
|
20240328,140800,41765300,4830,4830,4830,4830,0
|
|
20240328,140700,41765300,4830,4830,4830,4830,0
|
|
20240328,140600,41765300,4830,4830,4830,4830,0
|
|
20240328,140500,41765300,4830,4830,4830,4830,0
|
|
20240328,140400,41765300,4830,4830,4830,4830,0
|
|
20240328,140300,41765300,4830,4830,4830,4830,0
|
|
20240328,140200,41765300,4830,4830,4830,4830,0
|
|
20240328,140100,41765300,4830,4830,4830,4830,0
|
|
20240328,140000,41765300,4830,4830,4830,4830,10
|
|
20240328,135900,41717000,4830,4830,4830,4830,0
|
|
20240328,135800,41717000,4830,4830,4830,4830,0
|
|
20240328,135700,41717000,4830,4830,4830,4830,0
|
|
20240328,135600,41717000,4830,4830,4830,4830,0
|
|
20240328,135500,41717000,4830,4830,4830,4830,0
|
|
20240328,135400,41717000,4830,4830,4830,4830,0
|
|
20240328,135300,41717000,4830,4830,4830,4830,0
|
|
20240328,135200,41717000,4830,4830,4830,4830,0
|
|
20240328,135100,41717000,4830,4830,4830,4830,0
|
|
20240328,135000,41717000,4830,4830,4830,4830,0
|
|
20240328,134900,41717000,4830,4830,4830,4830,11
|
|
20240328,134800,41663870,4830,4830,4830,4830,0
|
|
20240328,134700,41663870,4830,4830,4830,4830,0
|
|
20240328,134600,41663870,4830,4830,4830,4830,0
|
|
20240328,134500,41663870,4830,4830,4830,4830,0
|
|
20240328,134400,41663870,4830,4830,4830,4830,0
|
|
20240328,134300,41663870,4830,4830,4830,4830,0
|
|
20240328,134200,41663870,4830,4830,4830,4830,10
|
|
20240328,134100,41615570,4830,4830,4830,4830,0
|
|
20240328,134000,41615570,4830,4830,4830,4830,0
|
|
20240328,133900,41615570,4830,4830,4830,4830,0
|
|
20240328,133800,41615570,4830,4830,4830,4830,0
|
|
20240328,133700,41615570,4830,4830,4830,4830,0
|
|
20240328,133600,41615570,4830,4830,4830,4830,0
|
|
20240328,133500,41615570,4830,4830,4830,4830,0
|
|
20240328,133400,41615570,4830,4830,4830,4830,0
|
|
20240328,133300,41615570,4830,4830,4830,4830,0
|
|
20240328,133200,41615570,4830,4830,4830,4830,0
|
|
20240328,133100,41615570,4830,4830,4830,4830,0
|
|
20240328,133000,41615570,4830,4830,4830,4830,0
|
|
20240328,132900,41615570,4830,4830,4830,4830,1
|
|
20240328,132800,41610740,4815,4815,4815,4815,0
|
|
20240328,132700,41610740,4815,4815,4815,4815,0
|
|
20240328,132600,41610740,4815,4815,4815,4815,0
|
|
20240328,132500,41610740,4815,4815,4815,4815,0
|
|
20240328,132400,41610740,4815,4815,4815,4815,51
|
|
20240328,132300,41365175,4820,4820,4820,4820,0
|
|
20240328,132200,41365175,4820,4820,4820,4820,1
|
|
20240328,132100,41360355,4815,4815,4815,4815,0
|
|
20240328,132000,41360355,4815,4815,4815,4815,0
|
|
20240328,131900,41360355,4815,4815,4815,4815,0
|
|
20240328,131800,41360355,4815,4815,4815,4815,0
|
|
20240328,131700,41360355,4815,4815,4815,4815,0
|
|
20240328,131600,41360355,4815,4815,4815,4815,0
|
|
20240328,131500,41360355,4815,4815,4815,4815,0
|
|
20240328,131400,41360355,4815,4815,4815,4815,0
|
|
20240328,131300,41360355,4815,4815,4815,4815,0
|
|
20240328,131200,41360355,4815,4815,4815,4815,436
|
|
20240328,131100,39261015,4815,4815,4815,4815,0
|
|
20240328,131000,39261015,4815,4815,4815,4815,0
|
|
20240328,130900,39261015,4815,4815,4815,4815,0
|
|
20240328,130800,39261015,4815,4815,4815,4815,0
|
|
20240328,130700,39261015,4815,4815,4815,4815,0
|
|
20240328,130600,39261015,4815,4815,4815,4815,0
|
|
20240328,130500,39261015,4815,4815,4815,4815,0
|
|
20240328,130400,39261015,4815,4815,4815,4815,0
|
|
20240328,130300,39261015,4815,4815,4815,4815,0
|
|
20240328,130200,39261015,4815,4815,4815,4815,112
|
|
20240328,130100,38721735,4815,4815,4815,4815,0
|
|
20240328,130000,38721735,4815,4815,4815,4815,0
|
|
20240328,125900,38721735,4815,4815,4815,4815,0
|
|
20240328,125800,38721735,4815,4815,4815,4815,0
|
|
20240328,125700,38721735,4815,4815,4815,4815,0
|
|
20240328,125600,38721735,4815,4815,4815,4815,0
|
|
20240328,125500,38721735,4815,4815,4815,4815,0
|
|
20240328,125400,38721735,4815,4815,4815,4815,0
|
|
20240328,125300,38721735,4815,4815,4815,4815,20
|
|
20240328,125200,38625435,4815,4815,4815,4815,0
|
|
20240328,125100,38625435,4815,4815,4815,4815,0
|
|
20240328,125000,38625435,4815,4815,4815,4815,0
|
|
20240328,124900,38625435,4815,4815,4815,4815,0
|
|
20240328,124800,38625435,4815,4815,4815,4815,0
|
|
20240328,124700,38625435,4815,4815,4815,4815,0
|
|
20240328,124600,38625435,4815,4815,4815,4815,200
|
|
20240328,124500,37662435,4810,4810,4810,4810,0
|
|
20240328,124400,37662435,4810,4810,4810,4810,0
|
|
20240328,124300,37662435,4810,4810,4810,4810,20
|
|
20240328,124200,37566235,4810,4810,4810,4810,0
|
|
20240328,124100,37566235,4810,4810,4810,4810,0
|
|
20240328,124000,37566235,4810,4810,4810,4810,0
|
|
20240328,123900,37566235,4810,4810,4810,4810,0
|
|
20240328,123800,37566235,4810,4810,4810,4810,0
|
|
20240328,123700,37566235,4810,4810,4810,4810,0
|
|
20240328,123600,37566235,4810,4810,4810,4810,0
|
|
20240328,123500,37566235,4810,4810,4810,4810,0
|
|
20240328,123400,37566235,4810,4810,4810,4810,0
|
|
20240328,123300,37566235,4810,4810,4810,4810,0
|
|
20240328,123200,37566235,4810,4810,4810,4810,52
|
|
20240328,123100,37316115,4805,4805,4805,4805,0
|
|
20240328,123000,37316115,4805,4805,4805,4805,0
|
|
20240328,122900,37316115,4805,4805,4805,4805,0
|
|
20240328,122800,37316115,4805,4805,4805,4805,0
|
|
20240328,122700,37316115,4805,4805,4805,4805,0
|
|
20240328,122600,37316115,4805,4805,4805,4805,0
|
|
20240328,122500,37316115,4805,4805,4805,4805,0
|
|
20240328,122400,37316115,4805,4805,4805,4805,0
|
|
20240328,122300,37316115,4805,4805,4805,4805,100
|
|
20240328,122200,36835615,4815,4815,4815,4815,0
|
|
20240328,122100,36835615,4815,4815,4815,4815,0
|
|
20240328,122000,36835615,4815,4815,4815,4815,0
|
|
20240328,121900,36835615,4815,4815,4815,4815,0
|
|
20240328,121800,36835615,4815,4815,4815,4815,0
|
|
20240328,121700,36835615,4815,4810,4815,4810,38
|
|
20240328,121600,36652720,4810,4810,4810,4810,0
|
|
20240328,121500,36652720,4810,4810,4810,4810,13
|
|
20240328,121400,36590190,4810,4810,4810,4810,0
|
|
20240328,121300,36590190,4810,4810,4810,4810,0
|
|
20240328,121200,36590190,4810,4810,4810,4810,0
|
|
20240328,121100,36590190,4810,4810,4810,4810,0
|
|
20240328,121000,36590190,4810,4810,4810,4810,0
|
|
20240328,120900,36590190,4810,4810,4810,4810,0
|
|
20240328,120800,36590190,4810,4810,4810,4810,0
|
|
20240328,120700,36590190,4810,4810,4810,4810,0
|
|
20240328,120600,36590190,4810,4810,4810,4810,0
|
|
20240328,120500,36590190,4810,4810,4810,4810,0
|
|
20240328,120400,36590190,4810,4810,4810,4810,12
|
|
20240328,120300,36532470,4805,4805,4805,4805,0
|
|
20240328,120200,36532470,4805,4805,4805,4805,27
|
|
20240328,120100,36402735,4805,4805,4805,4805,0
|
|
20240328,120000,36402735,4805,4805,4805,4805,0
|
|
20240328,115900,36402735,4805,4805,4805,4805,0
|
|
20240328,115800,36402735,4805,4805,4805,4805,0
|
|
20240328,115700,36402735,4805,4805,4805,4805,0
|
|
20240328,115600,36402735,4805,4805,4805,4805,0
|
|
20240328,115500,36402735,4805,4805,4805,4805,7
|
|
20240328,115400,36369100,4805,4805,4805,4805,0
|
|
20240328,115300,36369100,4805,4805,4805,4805,0
|
|
20240328,115200,36369100,4805,4805,4805,4805,0
|
|
20240328,115100,36369100,4805,4805,4805,4805,0
|
|
20240328,115000,36369100,4805,4805,4805,4805,0
|
|
20240328,114900,36369100,4805,4805,4805,4805,0
|
|
20240328,114800,36369100,4805,4805,4805,4805,0
|
|
20240328,114700,36369100,4805,4805,4805,4805,0
|
|
20240328,114600,36369100,4805,4805,4805,4805,0
|
|
20240328,114500,36369100,4805,4805,4805,4805,0
|
|
20240328,114400,36369100,4805,4805,4805,4805,0
|
|
20240328,114300,36369100,4805,4805,4805,4805,5
|
|
20240328,114200,36345075,4775,4775,4775,4775,0
|
|
20240328,114100,36345075,4775,4775,4775,4775,0
|
|
20240328,114000,36345075,4775,4775,4775,4775,0
|
|
20240328,113900,36345075,4775,4775,4775,4775,0
|
|
20240328,113800,36345075,4775,4775,4775,4775,0
|
|
20240328,113700,36345075,4775,4775,4775,4775,0
|
|
20240328,113600,36345075,4775,4775,4775,4775,0
|
|
20240328,113500,36345075,4775,4775,4775,4775,0
|
|
20240328,113400,36345075,4775,4775,4775,4775,0
|
|
20240328,113300,36345075,4775,4775,4775,4775,0
|
|
20240328,113200,36345075,4775,4775,4775,4775,0
|
|
20240328,113100,36345075,4775,4775,4775,4775,0
|
|
20240328,113000,36345075,4775,4775,4775,4775,0
|
|
20240328,112900,36345075,4775,4775,4775,4775,0
|
|
20240328,112800,36345075,4775,4775,4775,4775,0
|
|
20240328,112700,36345075,4775,4775,4775,4775,0
|
|
20240328,112600,36345075,4775,4775,4775,4775,0
|
|
20240328,112500,36345075,4775,4775,4775,4775,0
|
|
20240328,112400,36345075,4775,4775,4775,4775,0
|
|
20240328,112300,36345075,4775,4775,4775,4775,0
|
|
20240328,112200,36345075,4775,4775,4775,4775,0
|
|
20240328,112100,36345075,4775,4775,4775,4775,0
|
|
20240328,112000,36345075,4775,4775,4775,4775,40
|
|
20240328,111900,36154075,4775,4775,4775,4775,1
|
|
20240328,111800,36149300,4820,4820,4820,4820,0
|
|
20240328,111700,36149300,4820,4820,4820,4820,0
|
|
20240328,111600,36149300,4820,4820,4820,4820,0
|
|
20240328,111500,36149300,4820,4820,4820,4820,0
|
|
20240328,111400,36149300,4820,4820,4820,4820,0
|
|
20240328,111300,36149300,4820,4820,4820,4820,0
|
|
20240328,111200,36149300,4820,4820,4820,4820,0
|
|
20240328,111100,36149300,4820,4820,4820,4820,0
|
|
20240328,111000,36149300,4820,4820,4820,4820,0
|
|
20240328,110900,36149300,4820,4820,4820,4820,0
|
|
20240328,110800,36149300,4820,4820,4820,4820,0
|
|
20240328,110700,36149300,4820,4820,4820,4820,0
|
|
20240328,110600,36149300,4820,4820,4820,4820,0
|
|
20240328,110500,36149300,4820,4820,4820,4820,0
|
|
20240328,110400,36149300,4820,4820,4820,4820,0
|
|
20240328,110300,36149300,4820,4820,4820,4820,0
|
|
20240328,110200,36149300,4820,4820,4820,4820,0
|
|
20240328,110100,36149300,4820,4820,4820,4820,0
|
|
20240328,110000,36149300,4820,4820,4820,4820,0
|
|
20240328,105900,36149300,4820,4820,4820,4820,0
|
|
20240328,105800,36149300,4820,4820,4820,4820,0
|
|
20240328,105700,36149300,4820,4820,4820,4820,0
|
|
20240328,105600,36149300,4820,4820,4820,4820,0
|
|
20240328,105500,36149300,4820,4820,4820,4820,0
|
|
20240328,105400,36149300,4820,4820,4820,4820,1
|
|
20240328,105300,36144480,4820,4820,4820,4820,0
|
|
20240328,105200,36144480,4820,4820,4820,4820,0
|
|
20240328,105100,36144480,4820,4820,4820,4820,0
|
|
20240328,105000,36144480,4820,4820,4820,4820,0
|
|
20240328,104900,36144480,4820,4820,4820,4820,20
|
|
20240328,104800,36048080,4760,4780,4780,4760,386
|
|
20240328,104700,34207740,4780,4780,4780,4780,0
|
|
20240328,104600,34207740,4780,4780,4780,4780,20
|
|
20240328,104500,34112140,4780,4780,4780,4780,0
|
|
20240328,104400,34112140,4780,4780,4780,4780,0
|
|
20240328,104300,34112140,4780,4780,4780,4780,0
|
|
20240328,104200,34112140,4780,4780,4780,4780,0
|
|
20240328,104100,34112140,4780,4780,4780,4780,0
|
|
20240328,104000,34112140,4780,4780,4780,4780,0
|
|
20240328,103900,34112140,4780,4780,4780,4780,0
|
|
20240328,103800,34112140,4780,4780,4780,4780,4
|
|
20240328,103700,34093020,4785,4785,4785,4785,0
|
|
20240328,103600,34093020,4785,4785,4785,4785,6
|
|
20240328,103500,34064310,4820,4820,4820,4820,0
|
|
20240328,103400,34064310,4820,4820,4820,4820,0
|
|
20240328,103300,34064310,4820,4820,4820,4820,0
|
|
20240328,103200,34064310,4820,4820,4820,4820,0
|
|
20240328,103100,34064310,4820,4820,4820,4820,0
|
|
20240328,103000,34064310,4820,4820,4820,4820,0
|
|
20240328,102900,34064310,4820,4820,4820,4820,0
|
|
20240328,102800,34064310,4820,4820,4820,4820,0
|
|
20240328,102700,34064310,4820,4820,4820,4820,0
|
|
20240328,102600,34064310,4820,4820,4820,4820,0
|
|
20240328,102500,34064310,4820,4820,4820,4820,0
|
|
20240328,102400,34064310,4820,4820,4820,4820,0
|
|
20240328,102300,34064310,4820,4820,4820,4820,0
|
|
20240328,102200,34064310,4820,4820,4820,4820,69
|
|
20240328,102100,33731730,4820,4820,4820,4820,0
|
|
20240328,102000,33731730,4820,4820,4820,4820,0
|
|
20240328,101900,33731730,4820,4820,4820,4820,0
|
|
20240328,101800,33731730,4820,4820,4820,4820,0
|
|
20240328,101700,33731730,4820,4820,4820,4820,0
|
|
20240328,101600,33731730,4820,4770,4820,4770,2
|
|
20240328,101500,33722140,4765,4770,4770,4765,104
|
|
20240328,101400,33226495,4825,4825,4825,4825,0
|
|
20240328,101300,33226495,4825,4825,4825,4825,0
|
|
20240328,101200,33226495,4825,4825,4825,4825,0
|
|
20240328,101100,33226495,4825,4825,4825,4825,1
|
|
20240328,101000,33221670,4825,4825,4825,4825,0
|
|
20240328,100900,33221670,4825,4825,4825,4825,10
|
|
20240328,100800,33173420,4825,4825,4825,4825,10
|
|
20240328,100700,33125170,4820,4820,4820,4820,10
|
|
20240328,100600,33076970,4820,4820,4820,4820,0
|
|
20240328,100500,33076970,4820,4765,4820,4765,2
|
|
20240328,100400,33067385,4765,4765,4765,4765,0
|
|
20240328,100300,33067385,4765,4765,4765,4765,2
|
|
20240328,100200,33057855,4765,4760,4765,4760,2
|
|
20240328,100100,33048330,4760,4760,4760,4760,0
|
|
20240328,100000,33048330,4760,4785,4825,4760,33
|
|
20240328,095900,32890505,4785,4785,4785,4785,1
|
|
20240328,095800,32885720,4825,4825,4825,4825,0
|
|
20240328,095700,32885720,4825,4825,4825,4825,2
|
|
20240328,095600,32876070,4825,4825,4825,4825,0
|
|
20240328,095500,32876070,4825,4825,4825,4825,0
|
|
20240328,095400,32876070,4825,4825,4825,4755,1006
|
|
20240328,095300,28078125,4780,4780,4780,4780,0
|
|
20240328,095200,28078125,4780,4795,4795,4780,361
|
|
20240328,095100,26350615,4800,4835,4835,4800,52
|
|
20240328,095000,26100790,4840,4840,4840,4840,0
|
|
20240328,094900,26100790,4840,4840,4840,4840,0
|
|
20240328,094800,26100790,4840,4840,4840,4840,3
|
|
20240328,094700,26086270,4840,4840,4840,4840,0
|
|
20240328,094600,26086270,4840,4810,4840,4810,100
|
|
20240328,094500,25604670,4810,4810,4810,4810,41
|
|
20240328,094400,25407460,4815,4815,4815,4815,0
|
|
20240328,094300,25407460,4815,4815,4815,4815,0
|
|
20240328,094200,25407460,4815,4815,4815,4815,0
|
|
20240328,094100,25407460,4815,4815,4815,4815,1
|
|
20240328,094000,25402645,4815,4810,4815,4810,300
|
|
20240328,093900,23958820,4810,4810,4810,4810,0
|
|
20240328,093800,23958820,4810,4810,4810,4810,100
|
|
20240328,093700,23477820,4810,4810,4810,4810,0
|
|
20240328,093600,23477820,4810,4810,4810,4810,7
|
|
20240328,093500,23444150,4810,4810,4810,4810,0
|
|
20240328,093400,23444150,4810,4810,4810,4810,20
|
|
20240328,093300,23347950,4810,4810,4810,4810,20
|
|
20240328,093200,23251750,4800,4800,4800,4800,0
|
|
20240328,093100,23251750,4800,4800,4800,4800,34
|
|
20240328,093000,23088550,4800,4800,4800,4800,166
|
|
20240328,092900,22291750,4800,4800,4800,4800,0
|
|
20240328,092800,22291750,4800,4800,4800,4800,0
|
|
20240328,092700,22291750,4800,4820,4820,4800,3648
|
|
20240328,092600,4765000,4815,4815,4815,4815,0
|
|
20240328,092500,4765000,4815,4815,4815,4815,0
|
|
20240328,092400,4765000,4815,4815,4815,4815,0
|
|
20240328,092300,4765000,4815,4815,4815,4815,0
|
|
20240328,092200,4765000,4815,4815,4815,4815,0
|
|
20240328,092100,4765000,4815,4815,4815,4815,0
|
|
20240328,092000,4765000,4815,4815,4815,4815,0
|
|
20240328,091900,4765000,4815,4815,4815,4815,0
|
|
20240328,091800,4765000,4815,4815,4815,4815,0
|
|
20240328,091700,4765000,4815,4815,4815,4815,0
|
|
20240328,091600,4765000,4815,4815,4815,4815,0
|
|
20240328,091500,4765000,4815,4815,4815,4815,0
|
|
20240328,091400,4765000,4815,4850,4850,4815,161
|
|
20240328,091300,3988485,4810,4810,4810,4810,0
|
|
20240328,091200,3988485,4810,4810,4810,4810,0
|
|
20240328,091100,3988485,4810,4810,4810,4810,0
|
|
20240328,091000,3988485,4810,4810,4810,4810,0
|
|
20240328,090900,3988485,4810,4810,4810,4810,0
|
|
20240328,090800,3988485,4810,4810,4810,4810,0
|
|
20240328,090700,3988485,4810,4810,4810,4810,0
|
|
20240328,090600,3988485,4810,4810,4810,4810,0
|
|
20240328,090500,3988485,4810,4905,4905,4810,828
|
|
20240328,090400,4910,4910,4910,4910,4910,0
|
|
20240328,090300,4910,4910,4910,4910,4910,0
|
|
20240328,090200,4910,4910,4910,4910,4910,0
|
|
20240328,090100,4910,4910,4910,4910,4910,0
|
|
20240328,090000,4910,4910,4910,4910,4910,1
|