593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,185000,55822345,4285,4285,4285,4285,417
|
|
20240325,184900,55822345,4285,4285,4285,4285,0
|
|
20240325,184800,55822345,4285,4285,4285,4285,0
|
|
20240325,184700,55822345,4285,4285,4285,4285,0
|
|
20240325,184600,55822345,4285,4285,4285,4285,0
|
|
20240325,184500,55822345,4285,4285,4285,4285,0
|
|
20240325,184400,55822345,4285,4285,4285,4285,0
|
|
20240325,184300,55822345,4285,4285,4285,4285,0
|
|
20240325,184200,55822345,4285,4285,4285,4285,0
|
|
20240325,184100,55822345,4285,4285,4285,4285,0
|
|
20240325,184000,55822345,4285,4285,4285,4285,0
|
|
20240325,183900,55822345,4285,4285,4285,4285,0
|
|
20240325,183800,55822345,4285,4285,4285,4285,0
|
|
20240325,183700,55822345,4285,4285,4285,4285,0
|
|
20240325,183600,55822345,4285,4285,4285,4285,0
|
|
20240325,183500,55822345,4285,4285,4285,4285,0
|
|
20240325,183400,55822345,4285,4285,4285,4285,0
|
|
20240325,183300,55822345,4285,4285,4285,4285,0
|
|
20240325,183200,55822345,4285,4285,4285,4285,0
|
|
20240325,183100,55822345,4285,4285,4285,4285,0
|
|
20240325,183000,55822345,4285,4285,4285,4285,0
|
|
20240325,182900,55822345,4285,4285,4285,4285,0
|
|
20240325,182800,55822345,4285,4285,4285,4285,0
|
|
20240325,182700,55822345,4285,4285,4285,4285,0
|
|
20240325,182600,55822345,4285,4285,4285,4285,0
|
|
20240325,182500,55822345,4285,4285,4285,4285,0
|
|
20240325,182400,55822345,4285,4285,4285,4285,0
|
|
20240325,182300,55822345,4285,4285,4285,4285,0
|
|
20240325,182200,55822345,4285,4285,4285,4285,0
|
|
20240325,182100,55822345,4285,4285,4285,4285,0
|
|
20240325,182000,55822345,4285,4285,4285,4285,417
|
|
20240325,181900,55822345,4285,4285,4285,4285,0
|
|
20240325,181800,55822345,4285,4285,4285,4285,0
|
|
20240325,181700,55822345,4285,4285,4285,4285,0
|
|
20240325,181600,55822345,4285,4285,4285,4285,0
|
|
20240325,181500,55822345,4285,4285,4285,4285,0
|
|
20240325,181400,55822345,4285,4285,4285,4285,0
|
|
20240325,181300,55822345,4285,4285,4285,4285,0
|
|
20240325,181200,55822345,4285,4285,4285,4285,0
|
|
20240325,181100,55822345,4285,4285,4285,4285,0
|
|
20240325,181000,55822345,4285,4285,4285,4285,0
|
|
20240325,180900,55822345,4285,4285,4285,4285,0
|
|
20240325,180800,55822345,4285,4285,4285,4285,0
|
|
20240325,180700,55822345,4285,4285,4285,4285,0
|
|
20240325,180600,55822345,4285,4285,4285,4285,0
|
|
20240325,180500,55822345,4285,4285,4285,4285,0
|
|
20240325,180400,55822345,4285,4285,4285,4285,0
|
|
20240325,180300,55822345,4285,4285,4285,4285,0
|
|
20240325,180200,55822345,4285,4285,4285,4285,0
|
|
20240325,180100,55822345,4285,4285,4285,4285,0
|
|
20240325,180000,55822345,4285,4285,4285,4285,0
|
|
20240325,175900,55822345,4285,4285,4285,4285,0
|
|
20240325,175800,55822345,4285,4285,4285,4285,0
|
|
20240325,175700,55822345,4285,4285,4285,4285,0
|
|
20240325,175600,55822345,4285,4285,4285,4285,0
|
|
20240325,175500,55822345,4285,4285,4285,4285,0
|
|
20240325,175400,55822345,4285,4285,4285,4285,0
|
|
20240325,175300,55822345,4285,4285,4285,4285,0
|
|
20240325,175200,55822345,4285,4285,4285,4285,0
|
|
20240325,175100,55822345,4285,4285,4285,4285,0
|
|
20240325,175000,55822345,4285,4285,4285,4285,417
|
|
20240325,174900,55822345,4285,4285,4285,4285,0
|
|
20240325,174800,55822345,4285,4285,4285,4285,0
|
|
20240325,174700,55822345,4285,4285,4285,4285,0
|
|
20240325,174600,55822345,4285,4285,4285,4285,0
|
|
20240325,174500,55822345,4285,4285,4285,4285,0
|
|
20240325,174400,55822345,4285,4285,4285,4285,0
|
|
20240325,174300,55822345,4285,4285,4285,4285,0
|
|
20240325,174200,55822345,4285,4285,4285,4285,0
|
|
20240325,174100,55822345,4285,4285,4285,4285,0
|
|
20240325,174000,55822345,4285,4285,4285,4285,0
|
|
20240325,173900,55822345,4285,4285,4285,4285,0
|
|
20240325,173800,55822345,4285,4285,4285,4285,0
|
|
20240325,173700,55822345,4285,4285,4285,4285,0
|
|
20240325,173600,55822345,4285,4285,4285,4285,0
|
|
20240325,173500,55822345,4285,4285,4285,4285,0
|
|
20240325,173400,55822345,4285,4285,4285,4285,0
|
|
20240325,173300,55822345,4285,4285,4285,4285,0
|
|
20240325,173200,55822345,4285,4285,4285,4285,0
|
|
20240325,173100,55822345,4285,4285,4285,4285,0
|
|
20240325,173000,55822345,4285,4285,4285,4285,0
|
|
20240325,172900,55822345,4285,4285,4285,4285,0
|
|
20240325,172800,55822345,4285,4285,4285,4285,0
|
|
20240325,172700,55822345,4285,4285,4285,4285,0
|
|
20240325,172600,55822345,4285,4285,4285,4285,0
|
|
20240325,172500,55822345,4285,4285,4285,4285,0
|
|
20240325,172400,55822345,4285,4285,4285,4285,0
|
|
20240325,172300,55822345,4285,4285,4285,4285,0
|
|
20240325,172200,55822345,4285,4285,4285,4285,0
|
|
20240325,172100,55822345,4285,4285,4285,4285,0
|
|
20240325,172000,55822345,4285,4285,4285,4285,417
|
|
20240325,171900,55822345,4285,4285,4285,4285,0
|
|
20240325,171800,55822345,4285,4285,4285,4285,0
|
|
20240325,171700,55822345,4285,4285,4285,4285,0
|
|
20240325,171600,55822345,4285,4285,4285,4285,0
|
|
20240325,171500,55822345,4285,4285,4285,4285,0
|
|
20240325,171400,55822345,4285,4285,4285,4285,0
|
|
20240325,171300,55822345,4285,4285,4285,4285,0
|
|
20240325,171200,55822345,4285,4285,4285,4285,0
|
|
20240325,171100,55822345,4285,4285,4285,4285,0
|
|
20240325,171000,55822345,4285,4285,4285,4285,0
|
|
20240325,170900,55822345,4285,4285,4285,4285,0
|
|
20240325,170800,55822345,4285,4285,4285,4285,0
|
|
20240325,170700,55822345,4285,4285,4285,4285,0
|
|
20240325,170600,55822345,4285,4285,4285,4285,0
|
|
20240325,170500,55822345,4285,4285,4285,4285,0
|
|
20240325,170400,55822345,4285,4285,4285,4285,0
|
|
20240325,170300,55822345,4285,4285,4285,4285,0
|
|
20240325,170200,55822345,4285,4285,4285,4285,0
|
|
20240325,170100,55822345,4285,4285,4285,4285,0
|
|
20240325,170000,55822345,4285,4285,4285,4285,0
|
|
20240325,165900,55822345,4285,4285,4285,4285,0
|
|
20240325,165800,55822345,4285,4285,4285,4285,0
|
|
20240325,165700,55822345,4285,4285,4285,4285,0
|
|
20240325,165600,55822345,4285,4285,4285,4285,0
|
|
20240325,165500,55822345,4285,4285,4285,4285,0
|
|
20240325,165400,55822345,4285,4285,4285,4285,0
|
|
20240325,165300,55822345,4285,4285,4285,4285,0
|
|
20240325,165200,55822345,4285,4285,4285,4285,0
|
|
20240325,165100,55822345,4285,4285,4285,4285,0
|
|
20240325,165000,55822345,4285,4285,4285,4285,417
|
|
20240325,164900,55822345,4285,4285,4285,4285,0
|
|
20240325,164800,55822345,4285,4285,4285,4285,0
|
|
20240325,164700,55822345,4285,4285,4285,4285,0
|
|
20240325,164600,55822345,4285,4285,4285,4285,0
|
|
20240325,164500,55822345,4285,4285,4285,4285,0
|
|
20240325,164400,55822345,4285,4285,4285,4285,0
|
|
20240325,164300,55822345,4285,4285,4285,4285,0
|
|
20240325,164200,55822345,4285,4285,4285,4285,0
|
|
20240325,164100,55822345,4285,4285,4285,4285,0
|
|
20240325,164000,55822345,4285,4285,4285,4285,0
|
|
20240325,163900,55822345,4285,4285,4285,4285,0
|
|
20240325,163800,55822345,4285,4285,4285,4285,0
|
|
20240325,163700,55822345,4285,4285,4285,4285,0
|
|
20240325,163600,55822345,4285,4285,4285,4285,0
|
|
20240325,163500,55822345,4285,4285,4285,4285,0
|
|
20240325,163400,55822345,4285,4285,4285,4285,0
|
|
20240325,163300,55822345,4285,4285,4285,4285,0
|
|
20240325,163200,55822345,4285,4285,4285,4285,0
|
|
20240325,163100,55822345,4285,4285,4285,4285,0
|
|
20240325,163000,55822345,4285,4285,4285,4285,0
|
|
20240325,162900,55822345,4285,4285,4285,4285,0
|
|
20240325,162800,55822345,4285,4285,4285,4285,0
|
|
20240325,162700,55822345,4285,4285,4285,4285,0
|
|
20240325,162600,55822345,4285,4285,4285,4285,0
|
|
20240325,162500,55822345,4285,4285,4285,4285,0
|
|
20240325,162400,55822345,4285,4285,4285,4285,0
|
|
20240325,162300,55822345,4285,4285,4285,4285,0
|
|
20240325,162200,55822345,4285,4285,4285,4285,0
|
|
20240325,162100,55822345,4285,4285,4285,4285,0
|
|
20240325,162000,55822345,4285,4285,4285,4285,417
|
|
20240325,161900,55822345,4285,4285,4285,4285,0
|
|
20240325,161800,55822345,4285,4285,4285,4285,0
|
|
20240325,161700,55822345,4285,4285,4285,4285,0
|
|
20240325,161600,55822345,4285,4285,4285,4285,0
|
|
20240325,161500,55822345,4285,4285,4285,4285,0
|
|
20240325,161400,55822345,4285,4285,4285,4285,0
|
|
20240325,161300,55822345,4285,4285,4285,4285,0
|
|
20240325,161200,55822345,4285,4285,4285,4285,0
|
|
20240325,161100,55822345,4285,4285,4285,4285,0
|
|
20240325,161000,55822345,4285,4285,4285,4285,0
|
|
20240325,160900,55822345,4285,4285,4285,4285,0
|
|
20240325,160800,55822345,4285,4285,4285,4285,0
|
|
20240325,160700,55822345,4285,4285,4285,4285,0
|
|
20240325,160600,55822345,4285,4285,4285,4285,0
|
|
20240325,160500,55822345,4285,4285,4285,4285,0
|
|
20240325,160400,55822345,4285,4285,4285,4285,0
|
|
20240325,160300,55822345,4285,4285,4285,4285,0
|
|
20240325,160200,55822345,4285,4285,4285,4285,0
|
|
20240325,160100,55822345,4285,4285,4285,4285,0
|
|
20240325,160000,55822345,4285,4285,4285,4285,0
|
|
20240325,155900,55822345,4285,4285,4285,4285,0
|
|
20240325,155800,55822345,4285,4285,4285,4285,0
|
|
20240325,155700,55822345,4285,4285,4285,4285,0
|
|
20240325,155600,55822345,4285,4285,4285,4285,0
|
|
20240325,155500,55822345,4285,4285,4285,4285,0
|
|
20240325,155400,55822345,4285,4285,4285,4285,0
|
|
20240325,155300,55822345,4285,4285,4285,4285,0
|
|
20240325,155200,55822345,4285,4285,4285,4285,0
|
|
20240325,155100,55822345,4285,4285,4285,4285,0
|
|
20240325,155000,55822345,4285,4285,4285,4285,417
|
|
20240325,154900,55822345,4285,4285,4285,4285,0
|
|
20240325,154800,55822345,4285,4285,4285,4285,0
|
|
20240325,154700,55822345,4285,4285,4285,4285,0
|
|
20240325,154600,55822345,4285,4285,4285,4285,0
|
|
20240325,154500,55822345,4285,4285,4285,4285,0
|
|
20240325,154400,55822345,4285,4285,4285,4285,0
|
|
20240325,154300,55822345,4285,4285,4285,4285,0
|
|
20240325,154200,55822345,4285,4285,4285,4285,0
|
|
20240325,154100,55822345,4285,4285,4285,4285,0
|
|
20240325,154000,55822345,4285,4285,4285,4285,0
|
|
20240325,153900,55822345,4285,4285,4285,4285,0
|
|
20240325,153800,55822345,4285,4285,4285,4285,0
|
|
20240325,153700,55822345,4285,4285,4285,4285,0
|
|
20240325,153600,55822345,4285,4285,4285,4285,0
|
|
20240325,153500,55822345,4285,4285,4285,4285,0
|
|
20240325,153400,55822345,4285,4285,4285,4285,0
|
|
20240325,153300,55822345,4285,4285,4285,4285,0
|
|
20240325,153200,55822345,4285,4285,4285,4285,0
|
|
20240325,153100,55822345,4285,4285,4285,4285,0
|
|
20240325,153000,55822345,4285,4285,4285,4285,417
|
|
20240325,152900,54035500,4255,4255,4255,4255,0
|
|
20240325,152800,54035500,4255,4255,4255,4255,0
|
|
20240325,152700,54035500,4255,4255,4255,4255,0
|
|
20240325,152600,54035500,4255,4255,4255,4255,0
|
|
20240325,152500,54035500,4255,4255,4255,4255,0
|
|
20240325,152400,54035500,4255,4255,4255,4255,0
|
|
20240325,152300,54035500,4255,4255,4255,4255,0
|
|
20240325,152200,54035500,4255,4255,4255,4255,0
|
|
20240325,152100,54035500,4255,4255,4255,4255,0
|
|
20240325,152000,54035500,4255,4255,4255,4255,0
|
|
20240325,151900,54035500,4255,4260,4260,4255,1636
|
|
20240325,151800,47066170,4260,4260,4260,4260,0
|
|
20240325,151700,47066170,4260,4260,4260,4260,0
|
|
20240325,151600,47066170,4260,4270,4270,4260,9
|
|
20240325,151500,47027760,4260,4265,4265,4260,3
|
|
20240325,151400,47014970,4265,4265,4265,4265,8
|
|
20240325,151300,46980850,4265,4265,4265,4265,8
|
|
20240325,151200,46946730,4265,4265,4265,4265,87
|
|
20240325,151100,46575675,4265,4265,4265,4265,9
|
|
20240325,151000,46537290,4265,4270,4270,4265,2307
|
|
20240325,150900,36686430,4265,4265,4265,4265,1
|
|
20240325,150800,36682165,4265,4270,4270,4265,12
|
|
20240325,150700,36630930,4265,4275,4275,4265,47
|
|
20240325,150600,36430190,4265,4265,4265,4265,0
|
|
20240325,150500,36430190,4265,4270,4285,4260,94
|
|
20240325,150400,36029005,4265,4270,4285,4265,66
|
|
20240325,150300,35746845,4270,4270,4270,4270,0
|
|
20240325,150200,35746845,4270,4270,4270,4270,163
|
|
20240325,150100,35050835,4270,4270,4270,4270,0
|
|
20240325,150000,35050835,4270,4270,4270,4270,0
|
|
20240325,145900,35050835,4270,4270,4270,4270,0
|
|
20240325,145800,35050835,4270,4270,4270,4270,0
|
|
20240325,145700,35050835,4270,4270,4270,4270,0
|
|
20240325,145600,35050835,4270,4270,4270,4270,0
|
|
20240325,145500,35050835,4270,4270,4270,4270,0
|
|
20240325,145400,35050835,4270,4270,4270,4270,0
|
|
20240325,145300,35050835,4270,4270,4270,4270,0
|
|
20240325,145200,35050835,4270,4270,4270,4270,5
|
|
20240325,145100,35029485,4285,4265,4285,4265,19
|
|
20240325,145000,34948110,4285,4285,4285,4285,0
|
|
20240325,144900,34948110,4285,4285,4285,4285,0
|
|
20240325,144800,34948110,4285,4285,4285,4285,0
|
|
20240325,144700,34948110,4285,4265,4285,4260,91
|
|
20240325,144600,34558985,4260,4265,4285,4260,169
|
|
20240325,144500,33837225,4285,4285,4285,4260,91
|
|
20240325,144400,33448215,4280,4280,4280,4280,0
|
|
20240325,144300,33448215,4280,4280,4280,4280,0
|
|
20240325,144200,33448215,4280,4280,4280,4280,0
|
|
20240325,144100,33448215,4280,4280,4280,4280,302
|
|
20240325,144000,32155655,4270,4270,4270,4270,31
|
|
20240325,143900,32023285,4270,4270,4270,4270,0
|
|
20240325,143800,32023285,4270,4270,4270,4270,0
|
|
20240325,143700,32023285,4270,4270,4270,4270,0
|
|
20240325,143600,32023285,4270,4270,4270,4270,0
|
|
20240325,143500,32023285,4270,4270,4270,4270,1
|
|
20240325,143400,32019015,4260,4270,4270,4260,625
|
|
20240325,143300,29356215,4270,4270,4270,4270,0
|
|
20240325,143200,29356215,4270,4270,4270,4270,1
|
|
20240325,143100,29351945,4265,4265,4265,4265,0
|
|
20240325,143000,29351945,4265,4265,4265,4265,0
|
|
20240325,142900,29351945,4265,4265,4265,4265,0
|
|
20240325,142800,29351945,4265,4265,4265,4265,0
|
|
20240325,142700,29351945,4265,4265,4265,4265,17
|
|
20240325,142600,29279440,4265,4265,4265,4265,0
|
|
20240325,142500,29279440,4265,4265,4265,4260,13
|
|
20240325,142400,29224005,4260,4265,4265,4260,11
|
|
20240325,142300,29177095,4260,4260,4260,4260,0
|
|
20240325,142200,29177095,4260,4260,4260,4260,30
|
|
20240325,142100,29049295,4255,4255,4255,4255,0
|
|
20240325,142000,29049295,4255,4255,4255,4255,0
|
|
20240325,141900,29049295,4255,4275,4275,4255,60
|
|
20240325,141800,28792975,4280,4280,4280,4280,0
|
|
20240325,141700,28792975,4280,4280,4280,4280,0
|
|
20240325,141600,28792975,4280,4280,4280,4280,0
|
|
20240325,141500,28792975,4280,4280,4280,4280,0
|
|
20240325,141400,28792975,4280,4280,4280,4280,0
|
|
20240325,141300,28792975,4280,4280,4280,4280,0
|
|
20240325,141200,28792975,4280,4280,4280,4280,0
|
|
20240325,141100,28792975,4280,4280,4280,4280,0
|
|
20240325,141000,28792975,4280,4280,4280,4280,0
|
|
20240325,140900,28792975,4280,4280,4280,4280,0
|
|
20240325,140800,28792975,4280,4280,4280,4280,0
|
|
20240325,140700,28792975,4280,4280,4280,4280,0
|
|
20240325,140600,28792975,4280,4280,4280,4280,0
|
|
20240325,140500,28792975,4280,4280,4280,4280,0
|
|
20240325,140400,28792975,4280,4280,4280,4280,0
|
|
20240325,140300,28792975,4280,4280,4280,4280,0
|
|
20240325,140200,28792975,4280,4280,4280,4280,0
|
|
20240325,140100,28792975,4280,4280,4280,4280,0
|
|
20240325,140000,28792975,4280,4280,4280,4280,0
|
|
20240325,135900,28792975,4280,4280,4280,4280,0
|
|
20240325,135800,28792975,4280,4280,4280,4280,0
|
|
20240325,135700,28792975,4280,4280,4280,4280,0
|
|
20240325,135600,28792975,4280,4280,4280,4280,0
|
|
20240325,135500,28792975,4280,4280,4280,4280,0
|
|
20240325,135400,28792975,4280,4280,4280,4280,0
|
|
20240325,135300,28792975,4280,4280,4280,4280,0
|
|
20240325,135200,28792975,4280,4280,4280,4280,0
|
|
20240325,135100,28792975,4280,4280,4280,4280,0
|
|
20240325,135000,28792975,4280,4280,4280,4280,0
|
|
20240325,134900,28792975,4280,4280,4280,4280,0
|
|
20240325,134800,28792975,4280,4280,4280,4280,0
|
|
20240325,134700,28792975,4280,4280,4280,4280,0
|
|
20240325,134600,28792975,4280,4280,4280,4280,0
|
|
20240325,134500,28792975,4280,4280,4280,4280,0
|
|
20240325,134400,28792975,4280,4280,4280,4280,0
|
|
20240325,134300,28792975,4280,4280,4280,4280,0
|
|
20240325,134200,28792975,4280,4280,4280,4280,0
|
|
20240325,134100,28792975,4280,4280,4280,4280,0
|
|
20240325,134000,28792975,4280,4280,4280,4280,0
|
|
20240325,133900,28792975,4280,4280,4280,4280,0
|
|
20240325,133800,28792975,4280,4280,4280,4280,0
|
|
20240325,133700,28792975,4280,4280,4280,4280,0
|
|
20240325,133600,28792975,4280,4280,4280,4280,0
|
|
20240325,133500,28792975,4280,4280,4280,4280,0
|
|
20240325,133400,28792975,4280,4280,4280,4280,1
|
|
20240325,133300,28788695,4255,4255,4255,4255,214
|
|
20240325,133200,27878125,4250,4250,4250,4250,0
|
|
20240325,133100,27878125,4250,4250,4250,4250,0
|
|
20240325,133000,27878125,4250,4285,4285,4245,1426
|
|
20240325,132900,21799130,4290,4290,4290,4290,2
|
|
20240325,132800,21790550,4290,4290,4290,4290,12
|
|
20240325,132700,21739070,4290,4290,4290,4290,0
|
|
20240325,132600,21739070,4290,4290,4290,4290,0
|
|
20240325,132500,21739070,4290,4290,4290,4290,9
|
|
20240325,132400,21700460,4290,4290,4290,4290,0
|
|
20240325,132300,21700460,4290,4290,4290,4290,1
|
|
20240325,132200,21696170,4290,4290,4290,4290,0
|
|
20240325,132100,21696170,4290,4290,4290,4290,0
|
|
20240325,132000,21696170,4290,4290,4290,4290,0
|
|
20240325,131900,21696170,4290,4290,4290,4290,0
|
|
20240325,131800,21696170,4290,4290,4290,4290,1
|
|
20240325,131700,21691880,4285,4285,4285,4285,0
|
|
20240325,131600,21691880,4285,4285,4285,4285,0
|
|
20240325,131500,21691880,4285,4285,4285,4285,0
|
|
20240325,131400,21691880,4285,4285,4285,4285,0
|
|
20240325,131300,21691880,4285,4285,4285,4285,0
|
|
20240325,131200,21691880,4285,4285,4285,4285,0
|
|
20240325,131100,21691880,4285,4285,4285,4285,0
|
|
20240325,131000,21691880,4285,4285,4285,4285,0
|
|
20240325,130900,21691880,4285,4285,4285,4285,0
|
|
20240325,130800,21691880,4285,4285,4285,4285,0
|
|
20240325,130700,21691880,4285,4285,4285,4285,0
|
|
20240325,130600,21691880,4285,4285,4285,4285,0
|
|
20240325,130500,21691880,4285,4285,4285,4285,0
|
|
20240325,130400,21691880,4285,4285,4285,4285,0
|
|
20240325,130300,21691880,4285,4285,4285,4285,0
|
|
20240325,130200,21691880,4285,4285,4285,4285,0
|
|
20240325,130100,21691880,4285,4285,4285,4285,0
|
|
20240325,130000,21691880,4285,4295,4295,4285,182
|
|
20240325,125900,20910555,4295,4295,4295,4295,0
|
|
20240325,125800,20910555,4295,4295,4295,4295,0
|
|
20240325,125700,20910555,4295,4295,4295,4295,0
|
|
20240325,125600,20910555,4295,4295,4295,4295,0
|
|
20240325,125500,20910555,4295,4295,4295,4295,0
|
|
20240325,125400,20910555,4295,4295,4295,4295,0
|
|
20240325,125300,20910555,4295,4295,4295,4295,0
|
|
20240325,125200,20910555,4295,4295,4295,4295,0
|
|
20240325,125100,20910555,4295,4295,4295,4295,0
|
|
20240325,125000,20910555,4295,4295,4295,4295,2
|
|
20240325,124900,20901965,4290,4290,4290,4290,0
|
|
20240325,124800,20901965,4290,4290,4290,4290,0
|
|
20240325,124700,20901965,4290,4290,4290,4290,0
|
|
20240325,124600,20901965,4290,4290,4290,4290,0
|
|
20240325,124500,20901965,4290,4290,4290,4290,0
|
|
20240325,124400,20901965,4290,4290,4290,4290,0
|
|
20240325,124300,20901965,4290,4290,4290,4290,0
|
|
20240325,124200,20901965,4290,4290,4290,4290,0
|
|
20240325,124100,20901965,4290,4290,4290,4290,0
|
|
20240325,124000,20901965,4290,4290,4290,4290,0
|
|
20240325,123900,20901965,4290,4290,4290,4290,0
|
|
20240325,123800,20901965,4290,4290,4290,4290,0
|
|
20240325,123700,20901965,4290,4290,4290,4290,0
|
|
20240325,123600,20901965,4290,4290,4290,4290,0
|
|
20240325,123500,20901965,4290,4290,4290,4290,0
|
|
20240325,123400,20901965,4290,4290,4290,4290,0
|
|
20240325,123300,20901965,4290,4290,4290,4290,0
|
|
20240325,123200,20901965,4290,4290,4290,4290,0
|
|
20240325,123100,20901965,4290,4290,4290,4290,0
|
|
20240325,123000,20901965,4290,4290,4290,4290,0
|
|
20240325,122900,20901965,4290,4290,4290,4290,0
|
|
20240325,122800,20901965,4290,4290,4290,4290,0
|
|
20240325,122700,20901965,4290,4290,4290,4290,0
|
|
20240325,122600,20901965,4290,4290,4290,4290,0
|
|
20240325,122500,20901965,4290,4290,4290,4290,0
|
|
20240325,122400,20901965,4290,4290,4290,4290,0
|
|
20240325,122300,20901965,4290,4290,4290,4290,0
|
|
20240325,122200,20901965,4290,4290,4290,4290,0
|
|
20240325,122100,20901965,4290,4290,4290,4290,0
|
|
20240325,122000,20901965,4290,4290,4290,4290,0
|
|
20240325,121900,20901965,4290,4290,4290,4290,0
|
|
20240325,121800,20901965,4290,4290,4290,4290,0
|
|
20240325,121700,20901965,4290,4290,4290,4290,10
|
|
20240325,121600,20859065,4295,4295,4295,4295,0
|
|
20240325,121500,20859065,4295,4295,4295,4295,0
|
|
20240325,121400,20859065,4295,4295,4295,4295,0
|
|
20240325,121300,20859065,4295,4295,4295,4295,0
|
|
20240325,121200,20859065,4295,4295,4295,4295,0
|
|
20240325,121100,20859065,4295,4295,4295,4295,0
|
|
20240325,121000,20859065,4295,4295,4295,4295,0
|
|
20240325,120900,20859065,4295,4295,4295,4295,1
|
|
20240325,120800,20854770,4295,4295,4295,4295,0
|
|
20240325,120700,20854770,4295,4295,4295,4295,20
|
|
20240325,120600,20768870,4290,4290,4290,4290,18
|
|
20240325,120500,20691650,4285,4295,4295,4285,284
|
|
20240325,120400,19472330,4295,4295,4295,4295,4
|
|
20240325,120300,19455150,4305,4305,4305,4305,0
|
|
20240325,120200,19455150,4305,4305,4305,4305,0
|
|
20240325,120100,19455150,4305,4305,4305,4305,0
|
|
20240325,120000,19455150,4305,4305,4305,4305,0
|
|
20240325,115900,19455150,4305,4305,4305,4305,0
|
|
20240325,115800,19455150,4305,4305,4305,4305,0
|
|
20240325,115700,19455150,4305,4305,4305,4305,0
|
|
20240325,115600,19455150,4305,4305,4305,4305,0
|
|
20240325,115500,19455150,4305,4305,4305,4305,0
|
|
20240325,115400,19455150,4305,4305,4305,4305,0
|
|
20240325,115300,19455150,4305,4290,4305,4290,12
|
|
20240325,115200,19403520,4305,4305,4305,4305,10
|
|
20240325,115100,19360470,4300,4300,4300,4300,1
|
|
20240325,115000,19356170,4285,4290,4320,4285,174
|
|
20240325,114900,18607510,4320,4290,4320,4285,39
|
|
20240325,114800,18439455,4285,4300,4315,4285,44
|
|
20240325,114700,18250390,4290,4285,4300,4280,81
|
|
20240325,114600,17903490,4280,4285,4315,4280,59
|
|
20240325,114500,17650435,4315,4295,4315,4280,607
|
|
20240325,114400,15044945,4300,4300,4300,4300,8
|
|
20240325,114300,15010545,4300,4300,4300,4300,0
|
|
20240325,114200,15010545,4300,4300,4300,4300,1
|
|
20240325,114100,15006245,4305,4305,4305,4305,0
|
|
20240325,114000,15006245,4305,4305,4305,4305,0
|
|
20240325,113900,15006245,4305,4305,4305,4305,0
|
|
20240325,113800,15006245,4305,4305,4305,4305,0
|
|
20240325,113700,15006245,4305,4305,4305,4305,0
|
|
20240325,113600,15006245,4305,4300,4305,4300,11
|
|
20240325,113500,14958940,4295,4295,4295,4295,74
|
|
20240325,113400,14641110,4295,4295,4295,4295,0
|
|
20240325,113300,14641110,4295,4300,4300,4295,205
|
|
20240325,113200,13759870,4300,4300,4300,4300,17
|
|
20240325,113100,13686770,4305,4305,4305,4305,50
|
|
20240325,113000,13471520,4300,4300,4300,4300,0
|
|
20240325,112900,13471520,4300,4300,4300,4300,0
|
|
20240325,112800,13471520,4300,4300,4300,4300,0
|
|
20240325,112700,13471520,4300,4300,4300,4300,0
|
|
20240325,112600,13471520,4300,4300,4300,4300,0
|
|
20240325,112500,13471520,4300,4300,4300,4300,1
|
|
20240325,112400,13467220,4305,4305,4305,4305,3
|
|
20240325,112300,13454305,4300,4300,4300,4300,0
|
|
20240325,112200,13454305,4300,4300,4300,4300,0
|
|
20240325,112100,13454305,4300,4300,4300,4300,0
|
|
20240325,112000,13454305,4300,4300,4300,4300,0
|
|
20240325,111900,13454305,4300,4300,4300,4300,0
|
|
20240325,111800,13454305,4300,4300,4300,4300,7
|
|
20240325,111700,13424205,4300,4300,4300,4300,0
|
|
20240325,111600,13424205,4300,4300,4300,4300,0
|
|
20240325,111500,13424205,4300,4300,4300,4300,0
|
|
20240325,111400,13424205,4300,4300,4300,4300,0
|
|
20240325,111300,13424205,4300,4300,4300,4300,0
|
|
20240325,111200,13424205,4300,4300,4300,4300,0
|
|
20240325,111100,13424205,4300,4300,4300,4300,0
|
|
20240325,111000,13424205,4300,4300,4300,4300,0
|
|
20240325,110900,13424205,4300,4300,4300,4300,0
|
|
20240325,110800,13424205,4300,4300,4300,4300,2
|
|
20240325,110700,13415605,4295,4295,4295,4295,0
|
|
20240325,110600,13415605,4295,4295,4295,4295,0
|
|
20240325,110500,13415605,4295,4295,4295,4295,0
|
|
20240325,110400,13415605,4295,4295,4295,4295,0
|
|
20240325,110300,13415605,4295,4295,4295,4295,0
|
|
20240325,110200,13415605,4295,4295,4295,4295,0
|
|
20240325,110100,13415605,4295,4295,4295,4295,0
|
|
20240325,110000,13415605,4295,4295,4295,4295,1
|
|
20240325,105900,13411310,4300,4305,4305,4300,9
|
|
20240325,105800,13372575,4305,4305,4305,4305,0
|
|
20240325,105700,13372575,4305,4305,4305,4305,0
|
|
20240325,105600,13372575,4305,4305,4305,4305,0
|
|
20240325,105500,13372575,4305,4305,4305,4305,0
|
|
20240325,105400,13372575,4305,4305,4305,4305,1
|
|
20240325,105300,13368270,4295,4295,4295,4295,0
|
|
20240325,105200,13368270,4295,4295,4295,4295,0
|
|
20240325,105100,13368270,4295,4295,4295,4295,0
|
|
20240325,105000,13368270,4295,4295,4295,4295,0
|
|
20240325,104900,13368270,4295,4295,4295,4295,0
|
|
20240325,104800,13368270,4295,4295,4295,4295,0
|
|
20240325,104700,13368270,4295,4310,4310,4295,458
|
|
20240325,104600,11396300,4320,4320,4320,4320,0
|
|
20240325,104500,11396300,4320,4320,4320,4320,0
|
|
20240325,104400,11396300,4320,4320,4320,4320,0
|
|
20240325,104300,11396300,4320,4320,4320,4320,0
|
|
20240325,104200,11396300,4320,4320,4320,4320,0
|
|
20240325,104100,11396300,4320,4320,4320,4320,0
|
|
20240325,104000,11396300,4320,4320,4320,4320,0
|
|
20240325,103900,11396300,4320,4320,4320,4320,0
|
|
20240325,103800,11396300,4320,4320,4320,4320,1
|
|
20240325,103700,11391980,4310,4310,4310,4310,0
|
|
20240325,103600,11391980,4310,4310,4310,4310,0
|
|
20240325,103500,11391980,4310,4310,4310,4310,0
|
|
20240325,103400,11391980,4310,4310,4310,4310,0
|
|
20240325,103300,11391980,4310,4310,4310,4310,0
|
|
20240325,103200,11391980,4310,4310,4310,4310,0
|
|
20240325,103100,11391980,4310,4310,4310,4310,0
|
|
20240325,103000,11391980,4310,4310,4310,4310,0
|
|
20240325,102900,11391980,4310,4310,4310,4310,0
|
|
20240325,102800,11391980,4310,4310,4310,4310,0
|
|
20240325,102700,11391980,4310,4310,4310,4310,0
|
|
20240325,102600,11391980,4310,4310,4310,4310,0
|
|
20240325,102500,11391980,4310,4310,4310,4310,0
|
|
20240325,102400,11391980,4310,4310,4310,4310,0
|
|
20240325,102300,11391980,4310,4310,4310,4310,0
|
|
20240325,102200,11391980,4310,4310,4310,4310,0
|
|
20240325,102100,11391980,4310,4310,4310,4310,0
|
|
20240325,102000,11391980,4310,4310,4310,4310,0
|
|
20240325,101900,11391980,4310,4310,4310,4310,0
|
|
20240325,101800,11391980,4310,4310,4310,4310,0
|
|
20240325,101700,11391980,4310,4325,4325,4310,68
|
|
20240325,101600,11098150,4310,4310,4310,4310,0
|
|
20240325,101500,11098150,4310,4310,4310,4310,0
|
|
20240325,101400,11098150,4310,4310,4310,4310,0
|
|
20240325,101300,11098150,4310,4310,4310,4310,2
|
|
20240325,101200,11089530,4310,4310,4310,4310,52
|
|
20240325,101100,10865410,4310,4310,4310,4310,0
|
|
20240325,101000,10865410,4310,4310,4310,4310,0
|
|
20240325,100900,10865410,4310,4310,4310,4310,0
|
|
20240325,100800,10865410,4310,4310,4310,4310,54
|
|
20240325,100700,10632670,4310,4310,4310,4310,0
|
|
20240325,100600,10632670,4310,4330,4330,4310,32
|
|
20240325,100500,10494730,4330,4330,4330,4330,0
|
|
20240325,100400,10494730,4330,4330,4330,4330,0
|
|
20240325,100300,10494730,4330,4315,4330,4310,83
|
|
20240325,100200,10136720,4330,4330,4330,4330,0
|
|
20240325,100100,10136720,4330,4315,4330,4315,12
|
|
20240325,100000,10084855,4320,4320,4320,4320,3
|
|
20240325,095900,10071895,4315,4315,4315,4315,0
|
|
20240325,095800,10071895,4315,4315,4315,4315,16
|
|
20240325,095700,10002855,4310,4310,4310,4310,0
|
|
20240325,095600,10002855,4310,4310,4310,4310,0
|
|
20240325,095500,10002855,4310,4310,4310,4310,0
|
|
20240325,095400,10002855,4310,4310,4310,4310,0
|
|
20240325,095300,10002855,4310,4310,4310,4310,0
|
|
20240325,095200,10002855,4310,4310,4310,4310,0
|
|
20240325,095100,10002855,4310,4310,4310,4310,0
|
|
20240325,095000,10002855,4310,4310,4310,4310,0
|
|
20240325,094900,10002855,4310,4310,4310,4310,0
|
|
20240325,094800,10002855,4310,4310,4310,4310,0
|
|
20240325,094700,10002855,4310,4310,4310,4310,0
|
|
20240325,094600,10002855,4310,4310,4310,4310,0
|
|
20240325,094500,10002855,4310,4310,4310,4310,20
|
|
20240325,094400,9916655,4310,4310,4310,4310,0
|
|
20240325,094300,9916655,4310,4310,4310,4310,0
|
|
20240325,094200,9916655,4310,4310,4310,4310,0
|
|
20240325,094100,9916655,4310,4310,4310,4310,0
|
|
20240325,094000,9916655,4310,4310,4310,4310,0
|
|
20240325,093900,9916655,4310,4310,4310,4310,0
|
|
20240325,093800,9916655,4310,4310,4310,4310,0
|
|
20240325,093700,9916655,4310,4310,4310,4310,0
|
|
20240325,093600,9916655,4310,4310,4310,4310,0
|
|
20240325,093500,9916655,4310,4310,4310,4310,0
|
|
20240325,093400,9916655,4310,4310,4310,4310,1
|
|
20240325,093300,9912345,4310,4310,4310,4310,0
|
|
20240325,093200,9912345,4310,4310,4310,4310,0
|
|
20240325,093100,9912345,4310,4310,4310,4310,0
|
|
20240325,093000,9912345,4310,4310,4310,4310,0
|
|
20240325,092900,9912345,4310,4310,4310,4310,0
|
|
20240325,092800,9912345,4310,4310,4310,4310,0
|
|
20240325,092700,9912345,4310,4310,4310,4310,0
|
|
20240325,092600,9912345,4310,4310,4310,4310,50
|
|
20240325,092500,9696845,4315,4315,4315,4315,1
|
|
20240325,092400,9692530,4315,4315,4315,4315,0
|
|
20240325,092300,9692530,4315,4315,4315,4315,10
|
|
20240325,092200,9649380,4315,4315,4315,4315,0
|
|
20240325,092100,9649380,4315,4315,4315,4315,0
|
|
20240325,092000,9649380,4315,4315,4315,4315,0
|
|
20240325,091900,9649380,4315,4315,4315,4315,0
|
|
20240325,091800,9649380,4315,4315,4315,4315,0
|
|
20240325,091700,9649380,4315,4315,4315,4315,0
|
|
20240325,091600,9649380,4315,4315,4315,4315,0
|
|
20240325,091500,9649380,4315,4315,4315,4315,0
|
|
20240325,091400,9649380,4315,4315,4315,4315,1
|
|
20240325,091300,9645065,4315,4315,4315,4315,0
|
|
20240325,091200,9645065,4315,4315,4315,4315,0
|
|
20240325,091100,9645065,4315,4315,4315,4315,0
|
|
20240325,091000,9645065,4315,4315,4315,4315,0
|
|
20240325,090900,9645065,4315,4315,4315,4315,20
|
|
20240325,090800,9558765,4315,4315,4315,4315,0
|
|
20240325,090700,9558765,4315,4315,4315,4315,0
|
|
20240325,090600,9558765,4315,4315,4315,4315,2
|
|
20240325,090500,9550135,4315,4315,4315,4315,0
|
|
20240325,090400,9550135,4315,4315,4315,4315,3
|
|
20240325,090300,9537190,4310,4310,4310,4310,54
|
|
20240325,090200,9304450,4310,4325,4330,4310,419
|
|
20240325,090100,7491090,4325,4325,4385,4300,1615
|
|
20240325,090000,483915,4300,4325,4325,4300,112
|