674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,201100,84623235,3665,3665,3665,3665,366
|
|
20240328,201000,84623235,3665,3665,3665,3665,0
|
|
20240328,200900,84623235,3665,3665,3665,3665,0
|
|
20240328,200800,84623235,3665,3665,3665,3665,0
|
|
20240328,200700,84623235,3665,3665,3665,3665,0
|
|
20240328,200600,84623235,3665,3665,3665,3665,0
|
|
20240328,200500,84623235,3665,3665,3665,3665,0
|
|
20240328,200400,84623235,3665,3665,3665,3665,0
|
|
20240328,200300,84623235,3665,3665,3665,3665,0
|
|
20240328,200200,84623235,3665,3665,3665,3665,0
|
|
20240328,200100,84623235,3665,3665,3665,3665,0
|
|
20240328,200000,84623235,3665,3665,3665,3665,0
|
|
20240328,195900,84623235,3665,3665,3665,3665,0
|
|
20240328,195800,84623235,3665,3665,3665,3665,0
|
|
20240328,195700,84623235,3665,3665,3665,3665,0
|
|
20240328,195600,84623235,3665,3665,3665,3665,0
|
|
20240328,195500,84623235,3665,3665,3665,3665,0
|
|
20240328,195400,84623235,3665,3665,3665,3665,0
|
|
20240328,195300,84623235,3665,3665,3665,3665,0
|
|
20240328,195200,84623235,3665,3665,3665,3665,0
|
|
20240328,195100,84623235,3665,3665,3665,3665,0
|
|
20240328,195000,84623235,3665,3665,3665,3665,0
|
|
20240328,194900,84623235,3665,3665,3665,3665,0
|
|
20240328,194800,84623235,3665,3665,3665,3665,0
|
|
20240328,194700,84623235,3665,3665,3665,3665,0
|
|
20240328,194600,84623235,3665,3665,3665,3665,0
|
|
20240328,194500,84623235,3665,3665,3665,3665,0
|
|
20240328,194400,84623235,3665,3665,3665,3665,0
|
|
20240328,194300,84623235,3665,3665,3665,3665,0
|
|
20240328,194200,84623235,3665,3665,3665,3665,0
|
|
20240328,194100,84623235,3665,3665,3665,3665,366
|
|
20240328,194000,84623235,3665,3665,3665,3665,0
|
|
20240328,193900,84623235,3665,3665,3665,3665,0
|
|
20240328,193800,84623235,3665,3665,3665,3665,0
|
|
20240328,193700,84623235,3665,3665,3665,3665,0
|
|
20240328,193600,84623235,3665,3665,3665,3665,0
|
|
20240328,193500,84623235,3665,3665,3665,3665,0
|
|
20240328,193400,84623235,3665,3665,3665,3665,0
|
|
20240328,193300,84623235,3665,3665,3665,3665,0
|
|
20240328,193200,84623235,3665,3665,3665,3665,0
|
|
20240328,193100,84623235,3665,3665,3665,3665,0
|
|
20240328,193000,84623235,3665,3665,3665,3665,0
|
|
20240328,192900,84623235,3665,3665,3665,3665,0
|
|
20240328,192800,84623235,3665,3665,3665,3665,0
|
|
20240328,192700,84623235,3665,3665,3665,3665,0
|
|
20240328,192600,84623235,3665,3665,3665,3665,0
|
|
20240328,192500,84623235,3665,3665,3665,3665,0
|
|
20240328,192400,84623235,3665,3665,3665,3665,0
|
|
20240328,192300,84623235,3665,3665,3665,3665,0
|
|
20240328,192200,84623235,3665,3665,3665,3665,0
|
|
20240328,192100,84623235,3665,3665,3665,3665,0
|
|
20240328,192000,84623235,3665,3665,3665,3665,0
|
|
20240328,191900,84623235,3665,3665,3665,3665,0
|
|
20240328,191800,84623235,3665,3665,3665,3665,0
|
|
20240328,191700,84623235,3665,3665,3665,3665,0
|
|
20240328,191600,84623235,3665,3665,3665,3665,0
|
|
20240328,191500,84623235,3665,3665,3665,3665,0
|
|
20240328,191400,84623235,3665,3665,3665,3665,0
|
|
20240328,191300,84623235,3665,3665,3665,3665,0
|
|
20240328,191200,84623235,3665,3665,3665,3665,0
|
|
20240328,191100,84623235,3665,3665,3665,3665,366
|
|
20240328,191000,84623235,3665,3665,3665,3665,0
|
|
20240328,190900,84623235,3665,3665,3665,3665,0
|
|
20240328,190800,84623235,3665,3665,3665,3665,0
|
|
20240328,190700,84623235,3665,3665,3665,3665,0
|
|
20240328,190600,84623235,3665,3665,3665,3665,0
|
|
20240328,190500,84623235,3665,3665,3665,3665,0
|
|
20240328,190400,84623235,3665,3665,3665,3665,0
|
|
20240328,190300,84623235,3665,3665,3665,3665,0
|
|
20240328,190200,84623235,3665,3665,3665,3665,0
|
|
20240328,190100,84623235,3665,3665,3665,3665,0
|
|
20240328,190000,84623235,3665,3665,3665,3665,0
|
|
20240328,185900,84623235,3665,3665,3665,3665,0
|
|
20240328,185800,84623235,3665,3665,3665,3665,0
|
|
20240328,185700,84623235,3665,3665,3665,3665,0
|
|
20240328,185600,84623235,3665,3665,3665,3665,0
|
|
20240328,185500,84623235,3665,3665,3665,3665,0
|
|
20240328,185400,84623235,3665,3665,3665,3665,0
|
|
20240328,185300,84623235,3665,3665,3665,3665,0
|
|
20240328,185200,84623235,3665,3665,3665,3665,0
|
|
20240328,185100,84623235,3665,3665,3665,3665,0
|
|
20240328,185000,84623235,3665,3665,3665,3665,0
|
|
20240328,184900,84623235,3665,3665,3665,3665,0
|
|
20240328,184800,84623235,3665,3665,3665,3665,0
|
|
20240328,184700,84623235,3665,3665,3665,3665,0
|
|
20240328,184600,84623235,3665,3665,3665,3665,0
|
|
20240328,184500,84623235,3665,3665,3665,3665,0
|
|
20240328,184400,84623235,3665,3665,3665,3665,0
|
|
20240328,184300,84623235,3665,3665,3665,3665,0
|
|
20240328,184200,84623235,3665,3665,3665,3665,0
|
|
20240328,184100,84623235,3665,3665,3665,3665,366
|
|
20240328,184000,84623235,3665,3665,3665,3665,0
|
|
20240328,183900,84623235,3665,3665,3665,3665,0
|
|
20240328,183800,84623235,3665,3665,3665,3665,0
|
|
20240328,183700,84623235,3665,3665,3665,3665,0
|
|
20240328,183600,84623235,3665,3665,3665,3665,0
|
|
20240328,183500,84623235,3665,3665,3665,3665,0
|
|
20240328,183400,84623235,3665,3665,3665,3665,0
|
|
20240328,183300,84623235,3665,3665,3665,3665,0
|
|
20240328,183200,84623235,3665,3665,3665,3665,0
|
|
20240328,183100,84623235,3665,3665,3665,3665,0
|
|
20240328,183000,84623235,3665,3665,3665,3665,0
|
|
20240328,182900,84623235,3665,3665,3665,3665,0
|
|
20240328,182800,84623235,3665,3665,3665,3665,0
|
|
20240328,182700,84623235,3665,3665,3665,3665,0
|
|
20240328,182600,84623235,3665,3665,3665,3665,0
|
|
20240328,182500,84623235,3665,3665,3665,3665,0
|
|
20240328,182400,84623235,3665,3665,3665,3665,0
|
|
20240328,182300,84623235,3665,3665,3665,3665,0
|
|
20240328,182200,84623235,3665,3665,3665,3665,0
|
|
20240328,182100,84623235,3665,3665,3665,3665,0
|
|
20240328,182000,84623235,3665,3665,3665,3665,0
|
|
20240328,181900,84623235,3665,3665,3665,3665,0
|
|
20240328,181800,84623235,3665,3665,3665,3665,0
|
|
20240328,181700,84623235,3665,3665,3665,3665,0
|
|
20240328,181600,84623235,3665,3665,3665,3665,0
|
|
20240328,181500,84623235,3665,3665,3665,3665,0
|
|
20240328,181400,84623235,3665,3665,3665,3665,0
|
|
20240328,181300,84623235,3665,3665,3665,3665,0
|
|
20240328,181200,84623235,3665,3665,3665,3665,0
|
|
20240328,181100,84623235,3665,3665,3665,3665,366
|
|
20240328,181000,84623235,3665,3665,3665,3665,0
|
|
20240328,180900,84623235,3665,3665,3665,3665,0
|
|
20240328,180800,84623235,3665,3665,3665,3665,0
|
|
20240328,180700,84623235,3665,3665,3665,3665,0
|
|
20240328,180600,84623235,3665,3665,3665,3665,0
|
|
20240328,180500,84623235,3665,3665,3665,3665,0
|
|
20240328,180400,84623235,3665,3665,3665,3665,0
|
|
20240328,180300,84623235,3665,3665,3665,3665,0
|
|
20240328,180200,84623235,3665,3665,3665,3665,0
|
|
20240328,180100,84623235,3665,3665,3665,3665,0
|
|
20240328,180000,84623235,3665,3665,3665,3665,0
|
|
20240328,175900,84623235,3665,3665,3665,3665,0
|
|
20240328,175800,84623235,3665,3665,3665,3665,0
|
|
20240328,175700,84623235,3665,3665,3665,3665,0
|
|
20240328,175600,84623235,3665,3665,3665,3665,0
|
|
20240328,175500,84623235,3665,3665,3665,3665,0
|
|
20240328,175400,84623235,3665,3665,3665,3665,0
|
|
20240328,175300,84623235,3665,3665,3665,3665,0
|
|
20240328,175200,84623235,3665,3665,3665,3665,0
|
|
20240328,175100,84623235,3665,3665,3665,3665,0
|
|
20240328,175000,84623235,3665,3665,3665,3665,0
|
|
20240328,174900,84623235,3665,3665,3665,3665,0
|
|
20240328,174800,84623235,3665,3665,3665,3665,0
|
|
20240328,174700,84623235,3665,3665,3665,3665,0
|
|
20240328,174600,84623235,3665,3665,3665,3665,0
|
|
20240328,174500,84623235,3665,3665,3665,3665,0
|
|
20240328,174400,84623235,3665,3665,3665,3665,0
|
|
20240328,174300,84623235,3665,3665,3665,3665,0
|
|
20240328,174200,84623235,3665,3665,3665,3665,0
|
|
20240328,174100,84623235,3665,3665,3665,3665,366
|
|
20240328,174000,84623235,3665,3665,3665,3665,0
|
|
20240328,173900,84623235,3665,3665,3665,3665,0
|
|
20240328,173800,84623235,3665,3665,3665,3665,0
|
|
20240328,173700,84623235,3665,3665,3665,3665,0
|
|
20240328,173600,84623235,3665,3665,3665,3665,0
|
|
20240328,173500,84623235,3665,3665,3665,3665,0
|
|
20240328,173400,84623235,3665,3665,3665,3665,0
|
|
20240328,173300,84623235,3665,3665,3665,3665,0
|
|
20240328,173200,84623235,3665,3665,3665,3665,0
|
|
20240328,173100,84623235,3665,3665,3665,3665,0
|
|
20240328,173000,84623235,3665,3665,3665,3665,0
|
|
20240328,172900,84623235,3665,3665,3665,3665,0
|
|
20240328,172800,84623235,3665,3665,3665,3665,0
|
|
20240328,172700,84623235,3665,3665,3665,3665,0
|
|
20240328,172600,84623235,3665,3665,3665,3665,0
|
|
20240328,172500,84623235,3665,3665,3665,3665,0
|
|
20240328,172400,84623235,3665,3665,3665,3665,0
|
|
20240328,172300,84623235,3665,3665,3665,3665,0
|
|
20240328,172200,84623235,3665,3665,3665,3665,0
|
|
20240328,172100,84623235,3665,3665,3665,3665,0
|
|
20240328,172000,84623235,3665,3665,3665,3665,0
|
|
20240328,171900,84623235,3665,3665,3665,3665,0
|
|
20240328,171800,84623235,3665,3665,3665,3665,0
|
|
20240328,171700,84623235,3665,3665,3665,3665,0
|
|
20240328,171600,84623235,3665,3665,3665,3665,0
|
|
20240328,171500,84623235,3665,3665,3665,3665,0
|
|
20240328,171400,84623235,3665,3665,3665,3665,0
|
|
20240328,171300,84623235,3665,3665,3665,3665,0
|
|
20240328,171200,84623235,3665,3665,3665,3665,0
|
|
20240328,171100,84623235,3665,3665,3665,3665,366
|
|
20240328,171000,84623235,3665,3665,3665,3665,0
|
|
20240328,170900,84623235,3665,3665,3665,3665,0
|
|
20240328,170800,84623235,3665,3665,3665,3665,0
|
|
20240328,170700,84623235,3665,3665,3665,3665,0
|
|
20240328,170600,84623235,3665,3665,3665,3665,0
|
|
20240328,170500,84623235,3665,3665,3665,3665,0
|
|
20240328,170400,84623235,3665,3665,3665,3665,0
|
|
20240328,170300,84623235,3665,3665,3665,3665,0
|
|
20240328,170200,84623235,3665,3665,3665,3665,0
|
|
20240328,170100,84623235,3665,3665,3665,3665,0
|
|
20240328,170000,84623235,3665,3665,3665,3665,0
|
|
20240328,165900,84623235,3665,3665,3665,3665,0
|
|
20240328,165800,84623235,3665,3665,3665,3665,0
|
|
20240328,165700,84623235,3665,3665,3665,3665,0
|
|
20240328,165600,84623235,3665,3665,3665,3665,0
|
|
20240328,165500,84623235,3665,3665,3665,3665,0
|
|
20240328,165400,84623235,3665,3665,3665,3665,0
|
|
20240328,165300,84623235,3665,3665,3665,3665,0
|
|
20240328,165200,84623235,3665,3665,3665,3665,0
|
|
20240328,165100,84623235,3665,3665,3665,3665,0
|
|
20240328,165000,84623235,3665,3665,3665,3665,0
|
|
20240328,164900,84623235,3665,3665,3665,3665,0
|
|
20240328,164800,84623235,3665,3665,3665,3665,0
|
|
20240328,164700,84623235,3665,3665,3665,3665,0
|
|
20240328,164600,84623235,3665,3665,3665,3665,0
|
|
20240328,164500,84623235,3665,3665,3665,3665,0
|
|
20240328,164400,84623235,3665,3665,3665,3665,0
|
|
20240328,164300,84623235,3665,3665,3665,3665,0
|
|
20240328,164200,84623235,3665,3665,3665,3665,0
|
|
20240328,164100,84623235,3665,3665,3665,3665,366
|
|
20240328,164000,84623235,3665,3665,3665,3665,0
|
|
20240328,163900,84623235,3665,3665,3665,3665,0
|
|
20240328,163800,84623235,3665,3665,3665,3665,0
|
|
20240328,163700,84623235,3665,3665,3665,3665,0
|
|
20240328,163600,84623235,3665,3665,3665,3665,0
|
|
20240328,163500,84623235,3665,3665,3665,3665,0
|
|
20240328,163400,84623235,3665,3665,3665,3665,0
|
|
20240328,163300,84623235,3665,3665,3665,3665,0
|
|
20240328,163200,84623235,3665,3665,3665,3665,0
|
|
20240328,163100,84623235,3665,3665,3665,3665,0
|
|
20240328,163000,84623235,3665,3665,3665,3665,0
|
|
20240328,162900,84623235,3665,3665,3665,3665,0
|
|
20240328,162800,84623235,3665,3665,3665,3665,0
|
|
20240328,162700,84623235,3665,3665,3665,3665,0
|
|
20240328,162600,84623235,3665,3665,3665,3665,0
|
|
20240328,162500,84623235,3665,3665,3665,3665,0
|
|
20240328,162400,84623235,3665,3665,3665,3665,0
|
|
20240328,162300,84623235,3665,3665,3665,3665,0
|
|
20240328,162200,84623235,3665,3665,3665,3665,0
|
|
20240328,162100,84623235,3665,3665,3665,3665,0
|
|
20240328,162000,84623235,3665,3665,3665,3665,0
|
|
20240328,161900,84623235,3665,3665,3665,3665,0
|
|
20240328,161800,84623235,3665,3665,3665,3665,0
|
|
20240328,161700,84623235,3665,3665,3665,3665,0
|
|
20240328,161600,84623235,3665,3665,3665,3665,0
|
|
20240328,161500,84623235,3665,3665,3665,3665,0
|
|
20240328,161400,84623235,3665,3665,3665,3665,0
|
|
20240328,161300,84623235,3665,3665,3665,3665,0
|
|
20240328,161200,84623235,3665,3665,3665,3665,0
|
|
20240328,161100,84623235,3665,3665,3665,3665,366
|
|
20240328,161000,84623235,3665,3665,3665,3665,0
|
|
20240328,160900,84623235,3665,3665,3665,3665,0
|
|
20240328,160800,84623235,3665,3665,3665,3665,0
|
|
20240328,160700,84623235,3665,3665,3665,3665,0
|
|
20240328,160600,84623235,3665,3665,3665,3665,0
|
|
20240328,160500,84623235,3665,3665,3665,3665,0
|
|
20240328,160400,84623235,3665,3665,3665,3665,0
|
|
20240328,160300,84623235,3665,3665,3665,3665,0
|
|
20240328,160200,84623235,3665,3665,3665,3665,0
|
|
20240328,160100,84623235,3665,3665,3665,3665,0
|
|
20240328,160000,84623235,3665,3665,3665,3665,0
|
|
20240328,155900,84623235,3665,3665,3665,3665,0
|
|
20240328,155800,84623235,3665,3665,3665,3665,0
|
|
20240328,155700,84623235,3665,3665,3665,3665,0
|
|
20240328,155600,84623235,3665,3665,3665,3665,0
|
|
20240328,155500,84623235,3665,3665,3665,3665,0
|
|
20240328,155400,84623235,3665,3665,3665,3665,0
|
|
20240328,155300,84623235,3665,3665,3665,3665,0
|
|
20240328,155200,84623235,3665,3665,3665,3665,0
|
|
20240328,155100,84623235,3665,3665,3665,3665,0
|
|
20240328,155000,84623235,3665,3665,3665,3665,0
|
|
20240328,154900,84623235,3665,3665,3665,3665,0
|
|
20240328,154800,84623235,3665,3665,3665,3665,0
|
|
20240328,154700,84623235,3665,3665,3665,3665,0
|
|
20240328,154600,84623235,3665,3665,3665,3665,0
|
|
20240328,154500,84623235,3665,3665,3665,3665,0
|
|
20240328,154400,84623235,3665,3665,3665,3665,0
|
|
20240328,154300,84623235,3665,3665,3665,3665,0
|
|
20240328,154200,84623235,3665,3665,3665,3665,0
|
|
20240328,154100,84623235,3665,3665,3665,3665,366
|
|
20240328,154000,84623235,3665,3665,3665,3665,0
|
|
20240328,153900,84623235,3665,3665,3665,3665,0
|
|
20240328,153800,84623235,3665,3665,3665,3665,0
|
|
20240328,153700,84623235,3665,3665,3665,3665,0
|
|
20240328,153600,84623235,3665,3665,3665,3665,0
|
|
20240328,153500,84623235,3665,3665,3665,3665,0
|
|
20240328,153400,84623235,3665,3665,3665,3665,0
|
|
20240328,153300,84623235,3665,3665,3665,3665,0
|
|
20240328,153200,84623235,3665,3665,3665,3665,0
|
|
20240328,153100,84623235,3665,3665,3665,3665,0
|
|
20240328,153000,84623235,3665,3665,3665,3665,366
|
|
20240328,152900,83281845,3660,3660,3660,3660,0
|
|
20240328,152800,83281845,3660,3660,3660,3660,0
|
|
20240328,152700,83281845,3660,3660,3660,3660,0
|
|
20240328,152600,83281845,3660,3660,3660,3660,0
|
|
20240328,152500,83281845,3660,3660,3660,3660,0
|
|
20240328,152400,83281845,3660,3660,3660,3660,0
|
|
20240328,152300,83281845,3660,3660,3660,3660,0
|
|
20240328,152200,83281845,3660,3660,3660,3660,0
|
|
20240328,152100,83281845,3660,3660,3660,3660,0
|
|
20240328,152000,83281845,3660,3660,3660,3660,0
|
|
20240328,151900,83281845,3660,3660,3660,3660,0
|
|
20240328,151800,83281845,3660,3660,3660,3660,0
|
|
20240328,151700,83281845,3660,3660,3660,3660,0
|
|
20240328,151600,83281845,3660,3660,3660,3660,2
|
|
20240328,151500,83274525,3660,3660,3660,3660,134
|
|
20240328,151400,82784085,3665,3665,3665,3665,0
|
|
20240328,151300,82784085,3665,3665,3665,3665,0
|
|
20240328,151200,82784085,3665,3665,3665,3665,0
|
|
20240328,151100,82784085,3665,3665,3665,3665,0
|
|
20240328,151000,82784085,3665,3665,3665,3665,0
|
|
20240328,150900,82784085,3665,3665,3665,3665,575
|
|
20240328,150800,80676710,3665,3665,3665,3665,0
|
|
20240328,150700,80676710,3665,3665,3665,3665,0
|
|
20240328,150600,80676710,3665,3665,3665,3665,0
|
|
20240328,150500,80676710,3665,3665,3665,3665,137
|
|
20240328,150400,80174605,3665,3665,3665,3665,5
|
|
20240328,150300,80156280,3665,3665,3665,3665,0
|
|
20240328,150200,80156280,3665,3665,3665,3665,0
|
|
20240328,150100,80156280,3665,3665,3665,3665,271
|
|
20240328,150000,79163065,3665,3665,3665,3665,1122
|
|
20240328,145900,75050935,3665,3665,3665,3665,0
|
|
20240328,145800,75050935,3665,3665,3665,3665,0
|
|
20240328,145700,75050935,3665,3665,3665,3665,0
|
|
20240328,145600,75050935,3665,3665,3665,3665,7
|
|
20240328,145500,75025280,3665,3665,3665,3665,0
|
|
20240328,145400,75025280,3665,3665,3665,3665,0
|
|
20240328,145300,75025280,3665,3665,3665,3665,0
|
|
20240328,145200,75025280,3665,3665,3665,3665,0
|
|
20240328,145100,75025280,3665,3665,3665,3665,0
|
|
20240328,145000,75025280,3665,3665,3665,3665,0
|
|
20240328,144900,75025280,3665,3665,3665,3665,0
|
|
20240328,144800,75025280,3665,3665,3665,3665,35
|
|
20240328,144700,74897005,3660,3660,3660,3660,0
|
|
20240328,144600,74897005,3660,3660,3660,3660,4
|
|
20240328,144500,74882365,3660,3660,3660,3660,0
|
|
20240328,144400,74882365,3660,3660,3660,3660,0
|
|
20240328,144300,74882365,3660,3660,3660,3660,0
|
|
20240328,144200,74882365,3660,3660,3660,3660,0
|
|
20240328,144100,74882365,3660,3660,3660,3660,4
|
|
20240328,144000,74867725,3665,3660,3665,3660,221
|
|
20240328,143900,74057865,3660,3660,3660,3660,382
|
|
20240328,143800,72659745,3660,3660,3660,3660,0
|
|
20240328,143700,72659745,3660,3660,3660,3660,49
|
|
20240328,143600,72480405,3655,3655,3655,3655,4
|
|
20240328,143500,72465785,3660,3660,3660,3660,22
|
|
20240328,143400,72385265,3660,3660,3660,3660,300
|
|
20240328,143300,71287265,3660,3660,3660,3660,255
|
|
20240328,143200,70353965,3660,3660,3660,3660,0
|
|
20240328,143100,70353965,3660,3660,3660,3660,4
|
|
20240328,143000,70339325,3660,3660,3660,3660,0
|
|
20240328,142900,70339325,3660,3660,3660,3660,4
|
|
20240328,142800,70324685,3660,3660,3660,3660,0
|
|
20240328,142700,70324685,3660,3660,3660,3660,0
|
|
20240328,142600,70324685,3660,3660,3660,3660,0
|
|
20240328,142500,70324685,3660,3660,3660,3660,26
|
|
20240328,142400,70229525,3660,3660,3660,3660,5
|
|
20240328,142300,70211225,3660,3660,3660,3660,0
|
|
20240328,142200,70211225,3660,3660,3660,3660,0
|
|
20240328,142100,70211225,3660,3660,3660,3660,14
|
|
20240328,142000,70159985,3665,3665,3665,3665,37
|
|
20240328,141900,70024380,3665,3665,3665,3665,1
|
|
20240328,141800,70020715,3660,3660,3660,3660,951
|
|
20240328,141700,66540055,3665,3665,3665,3665,180
|
|
20240328,141600,65880355,3665,3665,3665,3665,0
|
|
20240328,141500,65880355,3665,3665,3665,3665,0
|
|
20240328,141400,65880355,3665,3665,3665,3665,0
|
|
20240328,141300,65880355,3665,3665,3665,3665,5
|
|
20240328,141200,65862030,3660,3660,3660,3660,0
|
|
20240328,141100,65862030,3660,3660,3660,3660,0
|
|
20240328,141000,65862030,3660,3660,3660,3660,0
|
|
20240328,140900,65862030,3660,3660,3660,3660,0
|
|
20240328,140800,65862030,3660,3660,3660,3660,0
|
|
20240328,140700,65862030,3660,3660,3660,3660,0
|
|
20240328,140600,65862030,3660,3660,3660,3660,5
|
|
20240328,140500,65843730,3660,3660,3660,3660,0
|
|
20240328,140400,65843730,3660,3660,3660,3660,0
|
|
20240328,140300,65843730,3660,3660,3660,3660,0
|
|
20240328,140200,65843730,3660,3665,3665,3660,372
|
|
20240328,140100,64482140,3670,3670,3670,3670,45
|
|
20240328,140000,64316990,3665,3665,3665,3665,38
|
|
20240328,135900,64177720,3665,3670,3670,3665,342
|
|
20240328,135800,62924000,3670,3670,3670,3670,0
|
|
20240328,135700,62924000,3670,3670,3670,3670,0
|
|
20240328,135600,62924000,3670,3665,3670,3665,104
|
|
20240328,135500,62542340,3670,3670,3670,3670,200
|
|
20240328,135400,61808340,3670,3670,3670,3670,0
|
|
20240328,135300,61808340,3670,3670,3670,3670,14
|
|
20240328,135200,61756960,3670,3670,3670,3670,10
|
|
20240328,135100,61720260,3665,3665,3665,3665,4
|
|
20240328,135000,61705600,3665,3665,3665,3665,0
|
|
20240328,134900,61705600,3665,3665,3665,3665,0
|
|
20240328,134800,61705600,3665,3665,3665,3665,0
|
|
20240328,134700,61705600,3665,3665,3665,3665,0
|
|
20240328,134600,61705600,3665,3665,3665,3665,4
|
|
20240328,134500,61690940,3665,3665,3665,3665,0
|
|
20240328,134400,61690940,3665,3665,3665,3665,0
|
|
20240328,134300,61690940,3665,3665,3665,3665,0
|
|
20240328,134200,61690940,3665,3665,3665,3665,0
|
|
20240328,134100,61690940,3665,3665,3665,3665,4
|
|
20240328,134000,61676280,3670,3670,3670,3670,37
|
|
20240328,133900,61540490,3665,3665,3665,3665,0
|
|
20240328,133800,61540490,3665,3665,3665,3665,4
|
|
20240328,133700,61525830,3665,3665,3665,3665,0
|
|
20240328,133600,61525830,3665,3665,3665,3665,0
|
|
20240328,133500,61525830,3665,3665,3665,3665,4
|
|
20240328,133400,61511170,3670,3670,3670,3670,5
|
|
20240328,133300,61492820,3670,3670,3670,3665,2055
|
|
20240328,133200,53957060,3670,3670,3670,3670,0
|
|
20240328,133100,53957060,3670,3670,3670,3670,4
|
|
20240328,133000,53942380,3670,3670,3670,3670,4
|
|
20240328,132900,53927700,3675,3675,3675,3675,45
|
|
20240328,132800,53762325,3670,3670,3670,3670,0
|
|
20240328,132700,53762325,3670,3670,3670,3670,0
|
|
20240328,132600,53762325,3670,3670,3670,3670,99
|
|
20240328,132500,53398995,3675,3675,3675,3675,5
|
|
20240328,132400,53380620,3670,3670,3670,3670,0
|
|
20240328,132300,53380620,3670,3670,3670,3670,0
|
|
20240328,132200,53380620,3670,3670,3670,3670,0
|
|
20240328,132100,53380620,3670,3670,3670,3670,164
|
|
20240328,132000,52778740,3675,3675,3675,3675,37
|
|
20240328,131900,52642765,3675,3675,3675,3675,0
|
|
20240328,131800,52642765,3675,3675,3675,3675,300
|
|
20240328,131700,51540265,3670,3670,3670,3670,0
|
|
20240328,131600,51540265,3670,3670,3670,3670,5
|
|
20240328,131500,51521915,3670,3670,3670,3670,0
|
|
20240328,131400,51521915,3670,3670,3670,3670,0
|
|
20240328,131300,51521915,3670,3670,3670,3670,0
|
|
20240328,131200,51521915,3670,3670,3670,3670,0
|
|
20240328,131100,51521915,3670,3670,3670,3670,544
|
|
20240328,131000,49525435,3670,3670,3670,3670,0
|
|
20240328,130900,49525435,3670,3670,3670,3670,0
|
|
20240328,130800,49525435,3670,3670,3670,3670,0
|
|
20240328,130700,49525435,3670,3670,3670,3670,30
|
|
20240328,130600,49415335,3670,3670,3670,3670,5
|
|
20240328,130500,49396985,3670,3670,3670,3670,0
|
|
20240328,130400,49396985,3670,3670,3670,3670,0
|
|
20240328,130300,49396985,3670,3670,3670,3670,0
|
|
20240328,130200,49396985,3670,3670,3670,3670,5
|
|
20240328,130100,49378635,3670,3670,3670,3670,0
|
|
20240328,130000,49378635,3670,3675,3675,3670,45
|
|
20240328,125900,49213300,3670,3670,3670,3670,0
|
|
20240328,125800,49213300,3670,3670,3670,3670,0
|
|
20240328,125700,49213300,3670,3670,3670,3670,0
|
|
20240328,125600,49213300,3670,3670,3670,3670,0
|
|
20240328,125500,49213300,3670,3670,3670,3670,0
|
|
20240328,125400,49213300,3670,3670,3670,3670,0
|
|
20240328,125300,49213300,3670,3670,3670,3670,0
|
|
20240328,125200,49213300,3670,3670,3670,3670,0
|
|
20240328,125100,49213300,3670,3670,3670,3670,0
|
|
20240328,125000,49213300,3670,3670,3670,3670,0
|
|
20240328,124900,49213300,3670,3670,3670,3670,0
|
|
20240328,124800,49213300,3670,3670,3670,3670,4
|
|
20240328,124700,49198620,3670,3670,3670,3670,361
|
|
20240328,124600,47873750,3670,3670,3670,3670,0
|
|
20240328,124500,47873750,3670,3670,3670,3670,0
|
|
20240328,124400,47873750,3670,3670,3670,3670,0
|
|
20240328,124300,47873750,3670,3670,3670,3670,0
|
|
20240328,124200,47873750,3670,3670,3670,3670,0
|
|
20240328,124100,47873750,3670,3670,3670,3670,4
|
|
20240328,124000,47859070,3675,3675,3675,3675,37
|
|
20240328,123900,47723095,3670,3670,3670,3670,0
|
|
20240328,123800,47723095,3670,3670,3670,3670,0
|
|
20240328,123700,47723095,3670,3670,3670,3670,0
|
|
20240328,123600,47723095,3670,3670,3670,3670,4
|
|
20240328,123500,47708415,3670,3670,3670,3670,0
|
|
20240328,123400,47708415,3670,3670,3670,3670,0
|
|
20240328,123300,47708415,3670,3670,3670,3670,8
|
|
20240328,123200,47679055,3675,3675,3675,3675,0
|
|
20240328,123100,47679055,3675,3675,3675,3675,10
|
|
20240328,123000,47642305,3675,3675,3675,3675,4
|
|
20240328,122900,47627605,3675,3675,3675,3675,0
|
|
20240328,122800,47627605,3675,3675,3675,3675,0
|
|
20240328,122700,47627605,3675,3675,3675,3675,0
|
|
20240328,122600,47627605,3675,3675,3675,3675,0
|
|
20240328,122500,47627605,3675,3675,3675,3675,0
|
|
20240328,122400,47627605,3675,3675,3675,3675,0
|
|
20240328,122300,47627605,3675,3675,3675,3675,2
|
|
20240328,122200,47620255,3670,3670,3670,3670,4
|
|
20240328,122100,47605575,3675,3675,3675,3675,0
|
|
20240328,122000,47605575,3675,3675,3675,3675,37
|
|
20240328,121900,47469600,3670,3670,3670,3670,0
|
|
20240328,121800,47469600,3670,3670,3670,3670,150
|
|
20240328,121700,46919100,3670,3670,3670,3670,0
|
|
20240328,121600,46919100,3670,3670,3670,3670,5
|
|
20240328,121500,46900750,3675,3675,3675,3675,0
|
|
20240328,121400,46900750,3675,3680,3680,3675,80
|
|
20240328,121300,46606385,3680,3680,3680,3680,0
|
|
20240328,121200,46606385,3680,3680,3680,3680,5
|
|
20240328,121100,46587985,3680,3680,3680,3680,0
|
|
20240328,121000,46587985,3680,3680,3680,3680,0
|
|
20240328,120900,46587985,3680,3680,3680,3680,0
|
|
20240328,120800,46587985,3680,3680,3680,3680,0
|
|
20240328,120700,46587985,3680,3680,3680,3680,0
|
|
20240328,120600,46587985,3680,3680,3680,3680,5
|
|
20240328,120500,46569585,3680,3680,3680,3680,17
|
|
20240328,120400,46507025,3680,3680,3680,3680,27
|
|
20240328,120300,46407665,3680,3680,3680,3680,28
|
|
20240328,120200,46304625,3680,3680,3680,3680,0
|
|
20240328,120100,46304625,3680,3680,3680,3680,5
|
|
20240328,120000,46286225,3680,3680,3680,3680,4
|
|
20240328,115900,46271505,3675,3675,3675,3675,0
|
|
20240328,115800,46271505,3675,3675,3675,3675,0
|
|
20240328,115700,46271505,3675,3675,3675,3675,0
|
|
20240328,115600,46271505,3675,3675,3675,3675,4
|
|
20240328,115500,46256805,3675,3675,3675,3675,0
|
|
20240328,115400,46256805,3675,3675,3675,3675,0
|
|
20240328,115300,46256805,3675,3675,3675,3675,0
|
|
20240328,115200,46256805,3675,3675,3675,3675,4
|
|
20240328,115100,46242105,3670,3670,3670,3670,0
|
|
20240328,115000,46242105,3670,3670,3670,3670,0
|
|
20240328,114900,46242105,3670,3670,3670,3670,285
|
|
20240328,114800,45196155,3675,3675,3675,3675,15
|
|
20240328,114700,45141030,3675,3675,3675,3675,0
|
|
20240328,114600,45141030,3675,3675,3675,3675,0
|
|
20240328,114500,45141030,3675,3675,3675,3675,0
|
|
20240328,114400,45141030,3675,3675,3675,3675,0
|
|
20240328,114300,45141030,3675,3680,3680,3675,149
|
|
20240328,114200,44592730,3680,3680,3680,3680,0
|
|
20240328,114100,44592730,3680,3680,3680,3680,1
|
|
20240328,114000,44589050,3675,3675,3675,3675,177
|
|
20240328,113900,43938575,3670,3670,3670,3670,0
|
|
20240328,113800,43938575,3670,3670,3670,3670,500
|
|
20240328,113700,42103575,3670,3670,3670,3670,0
|
|
20240328,113600,42103575,3670,3675,3675,3670,9
|
|
20240328,113500,42070520,3675,3675,3675,3675,50
|
|
20240328,113400,41886770,3675,3675,3675,3675,253
|
|
20240328,113300,40956995,3675,3675,3675,3675,0
|
|
20240328,113200,40956995,3675,3675,3675,3675,4
|
|
20240328,113100,40942295,3680,3680,3680,3680,0
|
|
20240328,113000,40942295,3680,3680,3680,3680,0
|
|
20240328,112900,40942295,3680,3680,3680,3680,0
|
|
20240328,112800,40942295,3680,3680,3680,3680,200
|
|
20240328,112700,40206295,3675,3675,3675,3675,8
|
|
20240328,112600,40176895,3675,3675,3675,3675,0
|
|
20240328,112500,40176895,3675,3675,3675,3675,0
|
|
20240328,112400,40176895,3675,3675,3675,3675,0
|
|
20240328,112300,40176895,3675,3675,3675,3675,0
|
|
20240328,112200,40176895,3675,3675,3675,3675,2
|
|
20240328,112100,40169545,3675,3675,3675,3675,100
|
|
20240328,112000,39802045,3675,3675,3675,3675,37
|
|
20240328,111900,39666070,3670,3670,3670,3670,0
|
|
20240328,111800,39666070,3670,3670,3670,3670,5
|
|
20240328,111700,39647720,3675,3675,3675,3675,361
|
|
20240328,111600,38321045,3680,3680,3680,3680,0
|
|
20240328,111500,38321045,3680,3680,3680,3680,30
|
|
20240328,111400,38210645,3680,3680,3680,3680,280
|
|
20240328,111300,37180245,3680,3680,3680,3680,130
|
|
20240328,111200,36701845,3680,3680,3680,3680,229
|
|
20240328,111100,35859125,3680,3685,3685,3680,1000
|
|
20240328,111000,32177505,3690,3690,3690,3690,1000
|
|
20240328,110900,28487505,3700,3700,3700,3700,0
|
|
20240328,110800,28487505,3700,3700,3700,3700,0
|
|
20240328,110700,28487505,3700,3700,3700,3700,0
|
|
20240328,110600,28487505,3700,3700,3700,3700,0
|
|
20240328,110500,28487505,3700,3700,3700,3700,0
|
|
20240328,110400,28487505,3700,3700,3700,3700,50
|
|
20240328,110300,28302505,3710,3710,3710,3710,0
|
|
20240328,110200,28302505,3710,3710,3710,3710,0
|
|
20240328,110100,28302505,3710,3710,3710,3710,0
|
|
20240328,110000,28302505,3710,3710,3710,3710,37
|
|
20240328,105900,28165235,3690,3695,3695,3690,1000
|
|
20240328,105800,24471985,3695,3695,3695,3695,0
|
|
20240328,105700,24471985,3695,3695,3695,3695,0
|
|
20240328,105600,24471985,3695,3695,3695,3695,0
|
|
20240328,105500,24471985,3695,3700,3700,3695,344
|
|
20240328,105400,23200405,3700,3700,3700,3700,0
|
|
20240328,105300,23200405,3700,3700,3700,3700,0
|
|
20240328,105200,23200405,3700,3700,3700,3700,0
|
|
20240328,105100,23200405,3700,3700,3700,3700,1
|
|
20240328,105000,23196705,3705,3705,3705,3705,0
|
|
20240328,104900,23196705,3705,3705,3705,3705,0
|
|
20240328,104800,23196705,3705,3705,3705,3705,0
|
|
20240328,104700,23196705,3705,3705,3705,3705,0
|
|
20240328,104600,23196705,3705,3705,3705,3705,0
|
|
20240328,104500,23196705,3705,3705,3705,3705,0
|
|
20240328,104400,23196705,3705,3705,3705,3705,0
|
|
20240328,104300,23196705,3705,3705,3705,3705,0
|
|
20240328,104200,23196705,3705,3705,3705,3705,0
|
|
20240328,104100,23196705,3705,3705,3705,3705,0
|
|
20240328,104000,23196705,3705,3705,3705,3705,37
|
|
20240328,103900,23059620,3695,3695,3695,3695,0
|
|
20240328,103800,23059620,3695,3695,3695,3695,0
|
|
20240328,103700,23059620,3695,3695,3695,3695,4
|
|
20240328,103600,23044840,3695,3695,3695,3695,0
|
|
20240328,103500,23044840,3695,3695,3695,3695,0
|
|
20240328,103400,23044840,3695,3695,3695,3695,0
|
|
20240328,103300,23044840,3695,3695,3695,3695,0
|
|
20240328,103200,23044840,3695,3695,3695,3695,79
|
|
20240328,103100,22752935,3695,3695,3695,3695,0
|
|
20240328,103000,22752935,3695,3695,3695,3695,50
|
|
20240328,102900,22568185,3700,3700,3700,3700,0
|
|
20240328,102800,22568185,3700,3700,3700,3700,0
|
|
20240328,102700,22568185,3700,3700,3700,3700,0
|
|
20240328,102600,22568185,3700,3700,3700,3700,0
|
|
20240328,102500,22568185,3700,3700,3700,3700,0
|
|
20240328,102400,22568185,3700,3700,3700,3700,921
|
|
20240328,102300,19160485,3705,3705,3705,3705,0
|
|
20240328,102200,19160485,3705,3705,3705,3705,0
|
|
20240328,102100,19160485,3705,3705,3705,3705,0
|
|
20240328,102000,19160485,3705,3705,3705,3705,37
|
|
20240328,101900,19023400,3705,3705,3705,3705,0
|
|
20240328,101800,19023400,3705,3705,3705,3705,5
|
|
20240328,101700,19004875,3700,3700,3700,3700,2
|
|
20240328,101600,18997475,3700,3700,3700,3700,5
|
|
20240328,101500,18978975,3700,3700,3700,3700,0
|
|
20240328,101400,18978975,3700,3700,3700,3700,141
|
|
20240328,101300,18457275,3700,3705,3705,3700,605
|
|
20240328,101200,16216825,3705,3705,3705,3705,27
|
|
20240328,101100,16116790,3705,3705,3705,3705,5
|
|
20240328,101000,16098265,3710,3710,3710,3710,188
|
|
20240328,100900,15400785,3710,3710,3710,3710,50
|
|
20240328,100800,15215285,3710,3710,3710,3710,43
|
|
20240328,100700,15055755,3715,3715,3715,3715,0
|
|
20240328,100600,15055755,3715,3715,3715,3715,0
|
|
20240328,100500,15055755,3715,3715,3715,3715,951
|
|
20240328,100400,11522790,3710,3710,3710,3710,3
|
|
20240328,100300,11511660,3715,3715,3715,3715,0
|
|
20240328,100200,11511660,3715,3715,3715,3715,0
|
|
20240328,100100,11511660,3715,3715,3715,3715,0
|
|
20240328,100000,11511660,3715,3715,3715,3715,37
|
|
20240328,095900,11374205,3715,3715,3715,3715,0
|
|
20240328,095800,11374205,3715,3715,3715,3715,0
|
|
20240328,095700,11374205,3715,3715,3715,3715,1
|
|
20240328,095600,11370490,3715,3715,3715,3715,6
|
|
20240328,095500,11348200,3715,3710,3715,3710,41
|
|
20240328,095400,11196085,3710,3710,3710,3710,0
|
|
20240328,095300,11196085,3710,3710,3710,3710,200
|
|
20240328,095200,10454085,3705,3705,3705,3705,0
|
|
20240328,095100,10454085,3705,3705,3705,3705,0
|
|
20240328,095000,10454085,3705,3705,3705,3705,0
|
|
20240328,094900,10454085,3705,3705,3705,3705,0
|
|
20240328,094800,10454085,3705,3705,3705,3705,0
|
|
20240328,094700,10454085,3705,3705,3705,3705,0
|
|
20240328,094600,10454085,3705,3705,3705,3705,66
|
|
20240328,094500,10209555,3710,3710,3710,3710,299
|
|
20240328,094400,9100265,3710,3710,3710,3710,261
|
|
20240328,094300,8131955,3710,3710,3710,3710,200
|
|
20240328,094200,7389955,3710,3710,3710,3710,10
|
|
20240328,094100,7352855,3715,3715,3715,3715,270
|
|
20240328,094000,6349805,3715,3715,3715,3715,37
|
|
20240328,093900,6212350,3715,3715,3715,3715,5
|
|
20240328,093800,6193775,3715,3715,3715,3715,110
|
|
20240328,093700,5785125,3715,3715,3715,3715,0
|
|
20240328,093600,5785125,3715,3715,3715,3715,50
|
|
20240328,093500,5599375,3715,3715,3715,3715,0
|
|
20240328,093400,5599375,3715,3715,3715,3715,0
|
|
20240328,093300,5599375,3715,3715,3715,3715,0
|
|
20240328,093200,5599375,3715,3715,3715,3715,0
|
|
20240328,093100,5599375,3715,3715,3715,3715,0
|
|
20240328,093000,5599375,3715,3715,3715,3715,0
|
|
20240328,092900,5599375,3715,3715,3715,3715,1
|
|
20240328,092800,5595660,3700,3700,3700,3700,0
|
|
20240328,092700,5595660,3700,3700,3700,3700,0
|
|
20240328,092600,5595660,3700,3700,3700,3700,0
|
|
20240328,092500,5595660,3700,3705,3705,3700,29
|
|
20240328,092400,5488260,3705,3705,3705,3705,60
|
|
20240328,092300,5265960,3705,3705,3705,3705,0
|
|
20240328,092200,5265960,3705,3705,3705,3705,10
|
|
20240328,092100,5228910,3700,3700,3700,3700,0
|
|
20240328,092000,5228910,3700,3715,3715,3700,38
|
|
20240328,091900,5087755,3700,3700,3700,3700,1
|
|
20240328,091800,5084055,3700,3700,3700,3700,287
|
|
20240328,091700,4022155,3700,3700,3700,3700,1
|
|
20240328,091600,4018455,3700,3700,3700,3700,1
|
|
20240328,091500,4014755,3700,3700,3700,3700,1
|
|
20240328,091400,4011055,3700,3700,3700,3700,1
|
|
20240328,091300,4007355,3700,3700,3700,3700,1
|
|
20240328,091200,4003655,3700,3700,3700,3700,2
|
|
20240328,091100,3996255,3700,3700,3700,3700,1
|
|
20240328,091000,3992555,3700,3700,3700,3700,1040
|
|
20240328,090900,144555,3700,3700,3700,3700,1
|
|
20240328,090800,140855,3700,3700,3700,3700,1
|
|
20240328,090700,137155,3700,3700,3700,3700,1
|
|
20240328,090600,133455,3700,3700,3700,3700,1
|
|
20240328,090500,129755,3700,3715,3715,3700,4
|
|
20240328,090400,114910,3700,3700,3700,3700,2
|
|
20240328,090300,107510,3700,3700,3700,3700,7
|
|
20240328,090200,81610,3700,3700,3700,3700,1
|
|
20240328,090100,77910,3710,3710,3710,3710,1
|
|
20240328,090000,74200,3710,3710,3710,3710,20
|