590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184700,17421650,4275,4275,4275,4275,322
|
|
20240328,184600,17421650,4275,4275,4275,4275,0
|
|
20240328,184500,17421650,4275,4275,4275,4275,0
|
|
20240328,184400,17421650,4275,4275,4275,4275,0
|
|
20240328,184300,17421650,4275,4275,4275,4275,0
|
|
20240328,184200,17421650,4275,4275,4275,4275,0
|
|
20240328,184100,17421650,4275,4275,4275,4275,0
|
|
20240328,184000,17421650,4275,4275,4275,4275,0
|
|
20240328,183900,17421650,4275,4275,4275,4275,0
|
|
20240328,183800,17421650,4275,4275,4275,4275,0
|
|
20240328,183700,17421650,4275,4275,4275,4275,0
|
|
20240328,183600,17421650,4275,4275,4275,4275,0
|
|
20240328,183500,17421650,4275,4275,4275,4275,0
|
|
20240328,183400,17421650,4275,4275,4275,4275,0
|
|
20240328,183300,17421650,4275,4275,4275,4275,0
|
|
20240328,183200,17421650,4275,4275,4275,4275,0
|
|
20240328,183100,17421650,4275,4275,4275,4275,0
|
|
20240328,183000,17421650,4275,4275,4275,4275,0
|
|
20240328,182900,17421650,4275,4275,4275,4275,0
|
|
20240328,182800,17421650,4275,4275,4275,4275,0
|
|
20240328,182700,17421650,4275,4275,4275,4275,0
|
|
20240328,182600,17421650,4275,4275,4275,4275,0
|
|
20240328,182500,17421650,4275,4275,4275,4275,0
|
|
20240328,182400,17421650,4275,4275,4275,4275,0
|
|
20240328,182300,17421650,4275,4275,4275,4275,0
|
|
20240328,182200,17421650,4275,4275,4275,4275,0
|
|
20240328,182100,17421650,4275,4275,4275,4275,0
|
|
20240328,182000,17421650,4275,4275,4275,4275,0
|
|
20240328,181900,17421650,4275,4275,4275,4275,0
|
|
20240328,181800,17421650,4275,4275,4275,4275,0
|
|
20240328,181700,17421650,4275,4275,4275,4275,322
|
|
20240328,181600,17421650,4275,4275,4275,4275,0
|
|
20240328,181500,17421650,4275,4275,4275,4275,0
|
|
20240328,181400,17421650,4275,4275,4275,4275,0
|
|
20240328,181300,17421650,4275,4275,4275,4275,0
|
|
20240328,181200,17421650,4275,4275,4275,4275,0
|
|
20240328,181100,17421650,4275,4275,4275,4275,0
|
|
20240328,181000,17421650,4275,4275,4275,4275,0
|
|
20240328,180900,17421650,4275,4275,4275,4275,0
|
|
20240328,180800,17421650,4275,4275,4275,4275,0
|
|
20240328,180700,17421650,4275,4275,4275,4275,0
|
|
20240328,180600,17421650,4275,4275,4275,4275,0
|
|
20240328,180500,17421650,4275,4275,4275,4275,0
|
|
20240328,180400,17421650,4275,4275,4275,4275,0
|
|
20240328,180300,17421650,4275,4275,4275,4275,0
|
|
20240328,180200,17421650,4275,4275,4275,4275,0
|
|
20240328,180100,17421650,4275,4275,4275,4275,0
|
|
20240328,180000,17421650,4275,4275,4275,4275,0
|
|
20240328,175900,17421650,4275,4275,4275,4275,0
|
|
20240328,175800,17421650,4275,4275,4275,4275,0
|
|
20240328,175700,17421650,4275,4275,4275,4275,0
|
|
20240328,175600,17421650,4275,4275,4275,4275,0
|
|
20240328,175500,17421650,4275,4275,4275,4275,0
|
|
20240328,175400,17421650,4275,4275,4275,4275,0
|
|
20240328,175300,17421650,4275,4275,4275,4275,0
|
|
20240328,175200,17421650,4275,4275,4275,4275,0
|
|
20240328,175100,17421650,4275,4275,4275,4275,0
|
|
20240328,175000,17421650,4275,4275,4275,4275,0
|
|
20240328,174900,17421650,4275,4275,4275,4275,0
|
|
20240328,174800,17421650,4275,4275,4275,4275,0
|
|
20240328,174700,17421650,4275,4275,4275,4275,322
|
|
20240328,174600,17421650,4275,4275,4275,4275,0
|
|
20240328,174500,17421650,4275,4275,4275,4275,0
|
|
20240328,174400,17421650,4275,4275,4275,4275,0
|
|
20240328,174300,17421650,4275,4275,4275,4275,0
|
|
20240328,174200,17421650,4275,4275,4275,4275,0
|
|
20240328,174100,17421650,4275,4275,4275,4275,0
|
|
20240328,174000,17421650,4275,4275,4275,4275,0
|
|
20240328,173900,17421650,4275,4275,4275,4275,0
|
|
20240328,173800,17421650,4275,4275,4275,4275,0
|
|
20240328,173700,17421650,4275,4275,4275,4275,0
|
|
20240328,173600,17421650,4275,4275,4275,4275,0
|
|
20240328,173500,17421650,4275,4275,4275,4275,0
|
|
20240328,173400,17421650,4275,4275,4275,4275,0
|
|
20240328,173300,17421650,4275,4275,4275,4275,0
|
|
20240328,173200,17421650,4275,4275,4275,4275,0
|
|
20240328,173100,17421650,4275,4275,4275,4275,0
|
|
20240328,173000,17421650,4275,4275,4275,4275,0
|
|
20240328,172900,17421650,4275,4275,4275,4275,0
|
|
20240328,172800,17421650,4275,4275,4275,4275,0
|
|
20240328,172700,17421650,4275,4275,4275,4275,0
|
|
20240328,172600,17421650,4275,4275,4275,4275,0
|
|
20240328,172500,17421650,4275,4275,4275,4275,0
|
|
20240328,172400,17421650,4275,4275,4275,4275,0
|
|
20240328,172300,17421650,4275,4275,4275,4275,0
|
|
20240328,172200,17421650,4275,4275,4275,4275,0
|
|
20240328,172100,17421650,4275,4275,4275,4275,0
|
|
20240328,172000,17421650,4275,4275,4275,4275,0
|
|
20240328,171900,17421650,4275,4275,4275,4275,0
|
|
20240328,171800,17421650,4275,4275,4275,4275,0
|
|
20240328,171700,17421650,4275,4275,4275,4275,322
|
|
20240328,171600,17421650,4275,4275,4275,4275,0
|
|
20240328,171500,17421650,4275,4275,4275,4275,0
|
|
20240328,171400,17421650,4275,4275,4275,4275,0
|
|
20240328,171300,17421650,4275,4275,4275,4275,0
|
|
20240328,171200,17421650,4275,4275,4275,4275,0
|
|
20240328,171100,17421650,4275,4275,4275,4275,0
|
|
20240328,171000,17421650,4275,4275,4275,4275,0
|
|
20240328,170900,17421650,4275,4275,4275,4275,0
|
|
20240328,170800,17421650,4275,4275,4275,4275,0
|
|
20240328,170700,17421650,4275,4275,4275,4275,0
|
|
20240328,170600,17421650,4275,4275,4275,4275,0
|
|
20240328,170500,17421650,4275,4275,4275,4275,0
|
|
20240328,170400,17421650,4275,4275,4275,4275,0
|
|
20240328,170300,17421650,4275,4275,4275,4275,0
|
|
20240328,170200,17421650,4275,4275,4275,4275,0
|
|
20240328,170100,17421650,4275,4275,4275,4275,0
|
|
20240328,170000,17421650,4275,4275,4275,4275,0
|
|
20240328,165900,17421650,4275,4275,4275,4275,0
|
|
20240328,165800,17421650,4275,4275,4275,4275,0
|
|
20240328,165700,17421650,4275,4275,4275,4275,0
|
|
20240328,165600,17421650,4275,4275,4275,4275,0
|
|
20240328,165500,17421650,4275,4275,4275,4275,0
|
|
20240328,165400,17421650,4275,4275,4275,4275,0
|
|
20240328,165300,17421650,4275,4275,4275,4275,0
|
|
20240328,165200,17421650,4275,4275,4275,4275,0
|
|
20240328,165100,17421650,4275,4275,4275,4275,0
|
|
20240328,165000,17421650,4275,4275,4275,4275,0
|
|
20240328,164900,17421650,4275,4275,4275,4275,0
|
|
20240328,164800,17421650,4275,4275,4275,4275,0
|
|
20240328,164700,17421650,4275,4275,4275,4275,322
|
|
20240328,164600,17421650,4275,4275,4275,4275,0
|
|
20240328,164500,17421650,4275,4275,4275,4275,0
|
|
20240328,164400,17421650,4275,4275,4275,4275,0
|
|
20240328,164300,17421650,4275,4275,4275,4275,0
|
|
20240328,164200,17421650,4275,4275,4275,4275,0
|
|
20240328,164100,17421650,4275,4275,4275,4275,0
|
|
20240328,164000,17421650,4275,4275,4275,4275,0
|
|
20240328,163900,17421650,4275,4275,4275,4275,0
|
|
20240328,163800,17421650,4275,4275,4275,4275,0
|
|
20240328,163700,17421650,4275,4275,4275,4275,0
|
|
20240328,163600,17421650,4275,4275,4275,4275,0
|
|
20240328,163500,17421650,4275,4275,4275,4275,0
|
|
20240328,163400,17421650,4275,4275,4275,4275,0
|
|
20240328,163300,17421650,4275,4275,4275,4275,0
|
|
20240328,163200,17421650,4275,4275,4275,4275,0
|
|
20240328,163100,17421650,4275,4275,4275,4275,0
|
|
20240328,163000,17421650,4275,4275,4275,4275,0
|
|
20240328,162900,17421650,4275,4275,4275,4275,0
|
|
20240328,162800,17421650,4275,4275,4275,4275,0
|
|
20240328,162700,17421650,4275,4275,4275,4275,0
|
|
20240328,162600,17421650,4275,4275,4275,4275,0
|
|
20240328,162500,17421650,4275,4275,4275,4275,0
|
|
20240328,162400,17421650,4275,4275,4275,4275,0
|
|
20240328,162300,17421650,4275,4275,4275,4275,0
|
|
20240328,162200,17421650,4275,4275,4275,4275,0
|
|
20240328,162100,17421650,4275,4275,4275,4275,0
|
|
20240328,162000,17421650,4275,4275,4275,4275,0
|
|
20240328,161900,17421650,4275,4275,4275,4275,0
|
|
20240328,161800,17421650,4275,4275,4275,4275,0
|
|
20240328,161700,17421650,4275,4275,4275,4275,322
|
|
20240328,161600,17421650,4275,4275,4275,4275,0
|
|
20240328,161500,17421650,4275,4275,4275,4275,0
|
|
20240328,161400,17421650,4275,4275,4275,4275,0
|
|
20240328,161300,17421650,4275,4275,4275,4275,0
|
|
20240328,161200,17421650,4275,4275,4275,4275,0
|
|
20240328,161100,17421650,4275,4275,4275,4275,0
|
|
20240328,161000,17421650,4275,4275,4275,4275,0
|
|
20240328,160900,17421650,4275,4275,4275,4275,0
|
|
20240328,160800,17421650,4275,4275,4275,4275,0
|
|
20240328,160700,17421650,4275,4275,4275,4275,0
|
|
20240328,160600,17421650,4275,4275,4275,4275,0
|
|
20240328,160500,17421650,4275,4275,4275,4275,0
|
|
20240328,160400,17421650,4275,4275,4275,4275,0
|
|
20240328,160300,17421650,4275,4275,4275,4275,0
|
|
20240328,160200,17421650,4275,4275,4275,4275,0
|
|
20240328,160100,17421650,4275,4275,4275,4275,0
|
|
20240328,160000,17421650,4275,4275,4275,4275,0
|
|
20240328,155900,17421650,4275,4275,4275,4275,0
|
|
20240328,155800,17421650,4275,4275,4275,4275,0
|
|
20240328,155700,17421650,4275,4275,4275,4275,0
|
|
20240328,155600,17421650,4275,4275,4275,4275,0
|
|
20240328,155500,17421650,4275,4275,4275,4275,0
|
|
20240328,155400,17421650,4275,4275,4275,4275,0
|
|
20240328,155300,17421650,4275,4275,4275,4275,0
|
|
20240328,155200,17421650,4275,4275,4275,4275,0
|
|
20240328,155100,17421650,4275,4275,4275,4275,0
|
|
20240328,155000,17421650,4275,4275,4275,4275,0
|
|
20240328,154900,17421650,4275,4275,4275,4275,0
|
|
20240328,154800,17421650,4275,4275,4275,4275,0
|
|
20240328,154700,17421650,4275,4275,4275,4275,322
|
|
20240328,154600,17421650,4275,4275,4275,4275,0
|
|
20240328,154500,17421650,4275,4275,4275,4275,0
|
|
20240328,154400,17421650,4275,4275,4275,4275,0
|
|
20240328,154300,17421650,4275,4275,4275,4275,0
|
|
20240328,154200,17421650,4275,4275,4275,4275,0
|
|
20240328,154100,17421650,4275,4275,4275,4275,0
|
|
20240328,154000,17421650,4275,4275,4275,4275,0
|
|
20240328,153900,17421650,4275,4275,4275,4275,0
|
|
20240328,153800,17421650,4275,4275,4275,4275,0
|
|
20240328,153700,17421650,4275,4275,4275,4275,0
|
|
20240328,153600,17421650,4275,4275,4275,4275,0
|
|
20240328,153500,17421650,4275,4275,4275,4275,0
|
|
20240328,153400,17421650,4275,4275,4275,4275,0
|
|
20240328,153300,17421650,4275,4275,4275,4275,0
|
|
20240328,153200,17421650,4275,4275,4275,4275,0
|
|
20240328,153100,17421650,4275,4275,4275,4275,0
|
|
20240328,153000,17421650,4275,4275,4275,4275,322
|
|
20240328,152900,16045100,4275,4275,4275,4275,0
|
|
20240328,152800,16045100,4275,4275,4275,4275,0
|
|
20240328,152700,16045100,4275,4275,4275,4275,0
|
|
20240328,152600,16045100,4275,4275,4275,4275,0
|
|
20240328,152500,16045100,4275,4275,4275,4275,0
|
|
20240328,152400,16045100,4275,4275,4275,4275,0
|
|
20240328,152300,16045100,4275,4275,4275,4275,0
|
|
20240328,152200,16045100,4275,4275,4275,4275,0
|
|
20240328,152100,16045100,4275,4275,4275,4275,0
|
|
20240328,152000,16045100,4275,4275,4275,4275,0
|
|
20240328,151900,16045100,4275,4275,4275,4275,0
|
|
20240328,151800,16045100,4275,4275,4275,4275,0
|
|
20240328,151700,16045100,4275,4275,4275,4275,0
|
|
20240328,151600,16045100,4275,4275,4275,4275,0
|
|
20240328,151500,16045100,4275,4275,4275,4275,0
|
|
20240328,151400,16045100,4275,4275,4275,4275,1
|
|
20240328,151300,16040825,4245,4265,4265,4245,62
|
|
20240328,151200,15777030,4270,4270,4270,4270,0
|
|
20240328,151100,15777030,4270,4270,4270,4270,0
|
|
20240328,151000,15777030,4270,4270,4270,4270,0
|
|
20240328,150900,15777030,4270,4270,4270,4270,0
|
|
20240328,150800,15777030,4270,4270,4270,4270,0
|
|
20240328,150700,15777030,4270,4270,4270,4270,299
|
|
20240328,150600,14500300,4270,4270,4270,4270,0
|
|
20240328,150500,14500300,4270,4270,4270,4270,0
|
|
20240328,150400,14500300,4270,4270,4270,4270,0
|
|
20240328,150300,14500300,4270,4270,4270,4270,0
|
|
20240328,150200,14500300,4270,4270,4270,4270,0
|
|
20240328,150100,14500300,4270,4270,4270,4270,0
|
|
20240328,150000,14500300,4270,4270,4270,4270,0
|
|
20240328,145900,14500300,4270,4270,4270,4270,137
|
|
20240328,145800,13915310,4270,4270,4270,4270,0
|
|
20240328,145700,13915310,4270,4270,4270,4270,0
|
|
20240328,145600,13915310,4270,4270,4270,4270,0
|
|
20240328,145500,13915310,4270,4270,4270,4270,0
|
|
20240328,145400,13915310,4270,4270,4270,4270,0
|
|
20240328,145300,13915310,4270,4270,4270,4270,0
|
|
20240328,145200,13915310,4270,4270,4270,4270,0
|
|
20240328,145100,13915310,4270,4270,4270,4270,0
|
|
20240328,145000,13915310,4270,4270,4270,4270,0
|
|
20240328,144900,13915310,4270,4270,4270,4270,0
|
|
20240328,144800,13915310,4270,4270,4270,4270,0
|
|
20240328,144700,13915310,4270,4270,4270,4270,0
|
|
20240328,144600,13915310,4270,4270,4270,4270,0
|
|
20240328,144500,13915310,4270,4270,4270,4270,92
|
|
20240328,144400,13522470,4275,4270,4275,4270,93
|
|
20240328,144300,13125355,4270,4270,4270,4270,0
|
|
20240328,144200,13125355,4270,4270,4270,4270,0
|
|
20240328,144100,13125355,4270,4270,4270,4270,0
|
|
20240328,144000,13125355,4270,4270,4270,4270,0
|
|
20240328,143900,13125355,4270,4270,4270,4270,0
|
|
20240328,143800,13125355,4270,4270,4270,4270,0
|
|
20240328,143700,13125355,4270,4270,4270,4270,0
|
|
20240328,143600,13125355,4270,4270,4270,4270,0
|
|
20240328,143500,13125355,4270,4270,4270,4270,0
|
|
20240328,143400,13125355,4270,4270,4270,4270,0
|
|
20240328,143300,13125355,4270,4270,4270,4270,0
|
|
20240328,143200,13125355,4270,4270,4270,4270,0
|
|
20240328,143100,13125355,4270,4270,4270,4270,0
|
|
20240328,143000,13125355,4270,4270,4270,4270,0
|
|
20240328,142900,13125355,4270,4270,4270,4270,422
|
|
20240328,142800,11323415,4270,4270,4270,4270,0
|
|
20240328,142700,11323415,4270,4270,4270,4270,0
|
|
20240328,142600,11323415,4270,4270,4270,4270,0
|
|
20240328,142500,11323415,4270,4270,4270,4270,0
|
|
20240328,142400,11323415,4270,4270,4270,4270,0
|
|
20240328,142300,11323415,4270,4270,4270,4270,0
|
|
20240328,142200,11323415,4270,4270,4270,4270,0
|
|
20240328,142100,11323415,4270,4270,4270,4270,47
|
|
20240328,142000,11122725,4245,4245,4245,4245,0
|
|
20240328,141900,11122725,4245,4260,4260,4245,115
|
|
20240328,141800,10634000,4270,4270,4270,4270,0
|
|
20240328,141700,10634000,4270,4270,4270,4270,0
|
|
20240328,141600,10634000,4270,4270,4270,4270,28
|
|
20240328,141500,10514440,4270,4270,4270,4270,0
|
|
20240328,141400,10514440,4270,4270,4270,4270,0
|
|
20240328,141300,10514440,4270,4270,4270,4270,0
|
|
20240328,141200,10514440,4270,4270,4270,4270,0
|
|
20240328,141100,10514440,4270,4270,4270,4270,0
|
|
20240328,141000,10514440,4270,4270,4270,4270,0
|
|
20240328,140900,10514440,4270,4270,4270,4270,15
|
|
20240328,140800,10450390,4270,4270,4270,4270,1
|
|
20240328,140700,10446120,4265,4265,4265,4265,239
|
|
20240328,140600,9426785,4255,4255,4255,4255,3
|
|
20240328,140500,9414020,4265,4265,4265,4265,0
|
|
20240328,140400,9414020,4265,4260,4265,4260,2
|
|
20240328,140300,9405495,4260,4260,4260,4260,0
|
|
20240328,140200,9405495,4260,4260,4260,4260,0
|
|
20240328,140100,9405495,4260,4260,4260,4260,0
|
|
20240328,140000,9405495,4260,4260,4260,4260,0
|
|
20240328,135900,9405495,4260,4260,4260,4260,0
|
|
20240328,135800,9405495,4260,4260,4260,4260,0
|
|
20240328,135700,9405495,4260,4260,4260,4260,0
|
|
20240328,135600,9405495,4260,4260,4260,4260,0
|
|
20240328,135500,9405495,4260,4260,4260,4260,0
|
|
20240328,135400,9405495,4260,4260,4260,4260,0
|
|
20240328,135300,9405495,4260,4260,4260,4260,0
|
|
20240328,135200,9405495,4260,4260,4260,4260,0
|
|
20240328,135100,9405495,4260,4260,4260,4260,0
|
|
20240328,135000,9405495,4260,4260,4260,4260,0
|
|
20240328,134900,9405495,4260,4260,4260,4260,0
|
|
20240328,134800,9405495,4260,4260,4260,4260,0
|
|
20240328,134700,9405495,4260,4260,4260,4260,0
|
|
20240328,134600,9405495,4260,4260,4260,4260,0
|
|
20240328,134500,9405495,4260,4260,4260,4260,0
|
|
20240328,134400,9405495,4260,4260,4260,4260,17
|
|
20240328,134300,9333075,4265,4265,4265,4265,0
|
|
20240328,134200,9333075,4265,4265,4265,4265,0
|
|
20240328,134100,9333075,4265,4265,4265,4265,0
|
|
20240328,134000,9333075,4265,4265,4265,4265,0
|
|
20240328,133900,9333075,4265,4265,4265,4265,0
|
|
20240328,133800,9333075,4265,4265,4265,4265,19
|
|
20240328,133700,9252040,4265,4265,4265,4265,0
|
|
20240328,133600,9252040,4265,4265,4265,4265,0
|
|
20240328,133500,9252040,4265,4265,4265,4265,0
|
|
20240328,133400,9252040,4265,4265,4265,4265,0
|
|
20240328,133300,9252040,4265,4265,4265,4265,0
|
|
20240328,133200,9252040,4265,4265,4265,4265,0
|
|
20240328,133100,9252040,4265,4265,4265,4265,6
|
|
20240328,133000,9226450,4265,4265,4265,4265,0
|
|
20240328,132900,9226450,4265,4265,4265,4265,0
|
|
20240328,132800,9226450,4265,4265,4265,4265,0
|
|
20240328,132700,9226450,4265,4265,4265,4265,44
|
|
20240328,132600,9038790,4265,4265,4265,4265,0
|
|
20240328,132500,9038790,4265,4265,4265,4265,0
|
|
20240328,132400,9038790,4265,4265,4265,4265,0
|
|
20240328,132300,9038790,4265,4265,4265,4265,0
|
|
20240328,132200,9038790,4265,4265,4265,4265,0
|
|
20240328,132100,9038790,4265,4265,4265,4265,1
|
|
20240328,132000,9034525,4245,4245,4245,4245,0
|
|
20240328,131900,9034525,4245,4245,4245,4245,0
|
|
20240328,131800,9034525,4245,4245,4245,4245,0
|
|
20240328,131700,9034525,4245,4245,4245,4245,0
|
|
20240328,131600,9034525,4245,4245,4245,4245,0
|
|
20240328,131500,9034525,4245,4245,4245,4245,0
|
|
20240328,131400,9034525,4245,4245,4245,4245,0
|
|
20240328,131300,9034525,4245,4245,4245,4245,0
|
|
20240328,131200,9034525,4245,4245,4245,4245,0
|
|
20240328,131100,9034525,4245,4245,4245,4245,0
|
|
20240328,131000,9034525,4245,4245,4245,4245,0
|
|
20240328,130900,9034525,4245,4245,4245,4245,0
|
|
20240328,130800,9034525,4245,4245,4245,4245,0
|
|
20240328,130700,9034525,4245,4245,4245,4245,0
|
|
20240328,130600,9034525,4245,4245,4245,4245,0
|
|
20240328,130500,9034525,4245,4245,4245,4245,3
|
|
20240328,130400,9021790,4245,4245,4245,4245,0
|
|
20240328,130300,9021790,4245,4245,4245,4245,0
|
|
20240328,130200,9021790,4245,4245,4245,4245,0
|
|
20240328,130100,9021790,4245,4245,4245,4245,0
|
|
20240328,130000,9021790,4245,4245,4245,4245,0
|
|
20240328,125900,9021790,4245,4245,4245,4245,0
|
|
20240328,125800,9021790,4245,4245,4245,4245,0
|
|
20240328,125700,9021790,4245,4260,4260,4245,90
|
|
20240328,125600,8639565,4265,4265,4265,4265,0
|
|
20240328,125500,8639565,4265,4265,4265,4265,0
|
|
20240328,125400,8639565,4265,4265,4265,4265,0
|
|
20240328,125300,8639565,4265,4265,4265,4265,0
|
|
20240328,125200,8639565,4265,4265,4265,4265,0
|
|
20240328,125100,8639565,4265,4265,4265,4265,0
|
|
20240328,125000,8639565,4265,4265,4265,4265,0
|
|
20240328,124900,8639565,4265,4265,4265,4265,0
|
|
20240328,124800,8639565,4265,4265,4265,4265,0
|
|
20240328,124700,8639565,4265,4265,4265,4265,0
|
|
20240328,124600,8639565,4265,4265,4265,4265,15
|
|
20240328,124500,8575590,4265,4265,4265,4265,0
|
|
20240328,124400,8575590,4265,4265,4265,4265,0
|
|
20240328,124300,8575590,4265,4265,4265,4265,0
|
|
20240328,124200,8575590,4265,4265,4265,4265,0
|
|
20240328,124100,8575590,4265,4265,4265,4265,0
|
|
20240328,124000,8575590,4265,4265,4265,4265,0
|
|
20240328,123900,8575590,4265,4265,4265,4265,0
|
|
20240328,123800,8575590,4265,4265,4265,4265,0
|
|
20240328,123700,8575590,4265,4265,4265,4265,0
|
|
20240328,123600,8575590,4265,4265,4265,4265,0
|
|
20240328,123500,8575590,4265,4265,4265,4265,0
|
|
20240328,123400,8575590,4265,4265,4265,4265,0
|
|
20240328,123300,8575590,4265,4265,4265,4265,0
|
|
20240328,123200,8575590,4265,4265,4265,4265,0
|
|
20240328,123100,8575590,4265,4265,4265,4265,0
|
|
20240328,123000,8575590,4265,4265,4265,4265,0
|
|
20240328,122900,8575590,4265,4265,4265,4265,0
|
|
20240328,122800,8575590,4265,4265,4265,4265,0
|
|
20240328,122700,8575590,4265,4265,4265,4265,0
|
|
20240328,122600,8575590,4265,4265,4265,4265,0
|
|
20240328,122500,8575590,4265,4265,4265,4265,0
|
|
20240328,122400,8575590,4265,4265,4265,4265,0
|
|
20240328,122300,8575590,4265,4265,4265,4265,0
|
|
20240328,122200,8575590,4265,4265,4265,4265,0
|
|
20240328,122100,8575590,4265,4265,4265,4265,0
|
|
20240328,122000,8575590,4265,4265,4265,4265,0
|
|
20240328,121900,8575590,4265,4265,4265,4265,0
|
|
20240328,121800,8575590,4265,4265,4265,4265,0
|
|
20240328,121700,8575590,4265,4265,4265,4265,0
|
|
20240328,121600,8575590,4265,4265,4265,4265,0
|
|
20240328,121500,8575590,4265,4265,4265,4265,0
|
|
20240328,121400,8575590,4265,4265,4265,4265,0
|
|
20240328,121300,8575590,4265,4265,4265,4265,0
|
|
20240328,121200,8575590,4265,4265,4265,4265,0
|
|
20240328,121100,8575590,4265,4265,4265,4265,0
|
|
20240328,121000,8575590,4265,4265,4265,4265,0
|
|
20240328,120900,8575590,4265,4265,4265,4265,0
|
|
20240328,120800,8575590,4265,4265,4265,4265,0
|
|
20240328,120700,8575590,4265,4265,4265,4265,0
|
|
20240328,120600,8575590,4265,4265,4265,4265,0
|
|
20240328,120500,8575590,4265,4265,4265,4265,24
|
|
20240328,120400,8473230,4265,4265,4265,4265,0
|
|
20240328,120300,8473230,4265,4265,4265,4265,1
|
|
20240328,120200,8468965,4240,4240,4240,4240,0
|
|
20240328,120100,8468965,4240,4240,4240,4240,0
|
|
20240328,120000,8468965,4240,4240,4240,4240,0
|
|
20240328,115900,8468965,4240,4240,4240,4240,0
|
|
20240328,115800,8468965,4240,4240,4240,4240,0
|
|
20240328,115700,8468965,4240,4240,4240,4240,0
|
|
20240328,115600,8468965,4240,4240,4240,4240,0
|
|
20240328,115500,8468965,4240,4240,4240,4240,0
|
|
20240328,115400,8468965,4240,4240,4240,4240,0
|
|
20240328,115300,8468965,4240,4240,4240,4240,50
|
|
20240328,115200,8256965,4240,4240,4240,4240,0
|
|
20240328,115100,8256965,4240,4240,4240,4240,20
|
|
20240328,115000,8172165,4240,4260,4260,4240,572
|
|
20240328,114900,5743745,4265,4265,4265,4265,49
|
|
20240328,114800,5534760,4270,4270,4270,4270,0
|
|
20240328,114700,5534760,4270,4270,4270,4270,0
|
|
20240328,114600,5534760,4270,4270,4270,4270,0
|
|
20240328,114500,5534760,4270,4270,4270,4270,2
|
|
20240328,114400,5526220,4270,4270,4270,4270,0
|
|
20240328,114300,5526220,4270,4270,4270,4270,0
|
|
20240328,114200,5526220,4270,4270,4270,4270,0
|
|
20240328,114100,5526220,4270,4270,4270,4270,0
|
|
20240328,114000,5526220,4270,4270,4270,4270,0
|
|
20240328,113900,5526220,4270,4270,4270,4270,0
|
|
20240328,113800,5526220,4270,4270,4270,4270,0
|
|
20240328,113700,5526220,4270,4270,4270,4270,0
|
|
20240328,113600,5526220,4270,4270,4270,4270,0
|
|
20240328,113500,5526220,4270,4270,4270,4270,0
|
|
20240328,113400,5526220,4270,4270,4270,4270,0
|
|
20240328,113300,5526220,4270,4270,4270,4270,0
|
|
20240328,113200,5526220,4270,4270,4270,4270,0
|
|
20240328,113100,5526220,4270,4270,4270,4270,0
|
|
20240328,113000,5526220,4270,4270,4270,4270,0
|
|
20240328,112900,5526220,4270,4270,4270,4270,0
|
|
20240328,112800,5526220,4270,4270,4270,4270,0
|
|
20240328,112700,5526220,4270,4270,4270,4270,0
|
|
20240328,112600,5526220,4270,4270,4270,4270,1
|
|
20240328,112500,5521950,4270,4270,4270,4270,0
|
|
20240328,112400,5521950,4270,4270,4270,4270,0
|
|
20240328,112300,5521950,4270,4270,4270,4270,0
|
|
20240328,112200,5521950,4270,4270,4270,4270,0
|
|
20240328,112100,5521950,4270,4270,4270,4270,0
|
|
20240328,112000,5521950,4270,4270,4270,4270,0
|
|
20240328,111900,5521950,4270,4270,4270,4270,0
|
|
20240328,111800,5521950,4270,4270,4270,4270,35
|
|
20240328,111700,5372500,4265,4265,4265,4265,0
|
|
20240328,111600,5372500,4265,4265,4265,4265,0
|
|
20240328,111500,5372500,4265,4265,4265,4265,0
|
|
20240328,111400,5372500,4265,4265,4265,4265,0
|
|
20240328,111300,5372500,4265,4265,4265,4265,0
|
|
20240328,111200,5372500,4265,4265,4265,4265,0
|
|
20240328,111100,5372500,4265,4265,4265,4265,0
|
|
20240328,111000,5372500,4265,4265,4265,4265,0
|
|
20240328,110900,5372500,4265,4265,4265,4265,0
|
|
20240328,110800,5372500,4265,4265,4265,4265,0
|
|
20240328,110700,5372500,4265,4265,4265,4265,0
|
|
20240328,110600,5372500,4265,4265,4265,4265,0
|
|
20240328,110500,5372500,4265,4265,4265,4265,0
|
|
20240328,110400,5372500,4265,4265,4265,4265,0
|
|
20240328,110300,5372500,4265,4265,4265,4265,0
|
|
20240328,110200,5372500,4265,4265,4265,4265,0
|
|
20240328,110100,5372500,4265,4265,4265,4265,0
|
|
20240328,110000,5372500,4265,4265,4265,4265,0
|
|
20240328,105900,5372500,4265,4265,4265,4265,0
|
|
20240328,105800,5372500,4265,4265,4265,4265,0
|
|
20240328,105700,5372500,4265,4265,4265,4265,1
|
|
20240328,105600,5368235,4270,4270,4270,4270,0
|
|
20240328,105500,5368235,4270,4270,4270,4270,0
|
|
20240328,105400,5368235,4270,4270,4270,4270,0
|
|
20240328,105300,5368235,4270,4270,4270,4270,0
|
|
20240328,105200,5368235,4270,4270,4270,4270,0
|
|
20240328,105100,5368235,4270,4270,4270,4270,0
|
|
20240328,105000,5368235,4270,4270,4270,4270,0
|
|
20240328,104900,5368235,4270,4270,4270,4270,0
|
|
20240328,104800,5368235,4270,4270,4270,4270,0
|
|
20240328,104700,5368235,4270,4270,4270,4270,0
|
|
20240328,104600,5368235,4270,4270,4270,4270,0
|
|
20240328,104500,5368235,4270,4270,4270,4270,0
|
|
20240328,104400,5368235,4270,4270,4270,4270,50
|
|
20240328,104300,5154735,4250,4250,4250,4250,0
|
|
20240328,104200,5154735,4250,4255,4255,4250,60
|
|
20240328,104100,4899445,4255,4255,4255,4255,0
|
|
20240328,104000,4899445,4255,4255,4255,4255,0
|
|
20240328,103900,4899445,4255,4255,4255,4255,0
|
|
20240328,103800,4899445,4255,4255,4255,4255,35
|
|
20240328,103700,4750520,4255,4255,4255,4255,1
|
|
20240328,103600,4746265,4270,4270,4270,4270,0
|
|
20240328,103500,4746265,4270,4270,4270,4270,0
|
|
20240328,103400,4746265,4270,4270,4270,4270,0
|
|
20240328,103300,4746265,4270,4270,4270,4270,0
|
|
20240328,103200,4746265,4270,4270,4270,4270,0
|
|
20240328,103100,4746265,4270,4270,4270,4270,0
|
|
20240328,103000,4746265,4270,4270,4270,4270,0
|
|
20240328,102900,4746265,4270,4270,4270,4270,0
|
|
20240328,102800,4746265,4270,4270,4270,4270,0
|
|
20240328,102700,4746265,4270,4270,4270,4270,1
|
|
20240328,102600,4741995,4255,4255,4255,4255,0
|
|
20240328,102500,4741995,4255,4255,4255,4255,0
|
|
20240328,102400,4741995,4255,4255,4255,4255,0
|
|
20240328,102300,4741995,4255,4255,4255,4255,0
|
|
20240328,102200,4741995,4255,4255,4255,4255,0
|
|
20240328,102100,4741995,4255,4255,4255,4255,0
|
|
20240328,102000,4741995,4255,4255,4255,4255,0
|
|
20240328,101900,4741995,4255,4255,4255,4255,0
|
|
20240328,101800,4741995,4255,4265,4265,4255,29
|
|
20240328,101700,4618525,4270,4270,4270,4270,0
|
|
20240328,101600,4618525,4270,4270,4270,4270,0
|
|
20240328,101500,4618525,4270,4270,4270,4270,0
|
|
20240328,101400,4618525,4270,4270,4270,4270,0
|
|
20240328,101300,4618525,4270,4270,4270,4270,70
|
|
20240328,101200,4319625,4270,4270,4270,4270,0
|
|
20240328,101100,4319625,4270,4270,4270,4270,0
|
|
20240328,101000,4319625,4270,4270,4270,4270,20
|
|
20240328,100900,4234225,4275,4275,4275,4275,0
|
|
20240328,100800,4234225,4275,4275,4275,4275,0
|
|
20240328,100700,4234225,4275,4275,4275,4275,0
|
|
20240328,100600,4234225,4275,4275,4275,4275,0
|
|
20240328,100500,4234225,4275,4275,4275,4275,0
|
|
20240328,100400,4234225,4275,4275,4275,4275,0
|
|
20240328,100300,4234225,4275,4275,4275,4275,0
|
|
20240328,100200,4234225,4275,4275,4275,4275,0
|
|
20240328,100100,4234225,4275,4275,4275,4275,0
|
|
20240328,100000,4234225,4275,4275,4275,4275,0
|
|
20240328,095900,4234225,4275,4275,4275,4275,5
|
|
20240328,095800,4212850,4275,4275,4275,4275,0
|
|
20240328,095700,4212850,4275,4275,4275,4275,205
|
|
20240328,095600,3336475,4275,4275,4275,4275,0
|
|
20240328,095500,3336475,4275,4275,4275,4275,0
|
|
20240328,095400,3336475,4275,4275,4275,4275,2
|
|
20240328,095300,3327925,4275,4275,4275,4275,0
|
|
20240328,095200,3327925,4275,4275,4275,4275,0
|
|
20240328,095100,3327925,4275,4275,4275,4275,1
|
|
20240328,095000,3323650,4275,4275,4275,4275,0
|
|
20240328,094900,3323650,4275,4275,4275,4275,0
|
|
20240328,094800,3323650,4275,4275,4275,4275,34
|
|
20240328,094700,3178300,4275,4275,4275,4275,0
|
|
20240328,094600,3178300,4275,4275,4275,4275,0
|
|
20240328,094500,3178300,4275,4275,4275,4275,0
|
|
20240328,094400,3178300,4275,4275,4275,4275,0
|
|
20240328,094300,3178300,4275,4275,4275,4275,0
|
|
20240328,094200,3178300,4275,4275,4275,4275,0
|
|
20240328,094100,3178300,4275,4275,4275,4275,0
|
|
20240328,094000,3178300,4275,4275,4275,4275,0
|
|
20240328,093900,3178300,4275,4275,4275,4275,0
|
|
20240328,093800,3178300,4275,4275,4275,4275,0
|
|
20240328,093700,3178300,4275,4275,4275,4275,0
|
|
20240328,093600,3178300,4275,4275,4275,4275,0
|
|
20240328,093500,3178300,4275,4275,4275,4275,0
|
|
20240328,093400,3178300,4275,4275,4275,4275,0
|
|
20240328,093300,3178300,4275,4275,4275,4275,0
|
|
20240328,093200,3178300,4275,4275,4275,4275,0
|
|
20240328,093100,3178300,4275,4275,4275,4275,0
|
|
20240328,093000,3178300,4275,4275,4275,4275,0
|
|
20240328,092900,3178300,4275,4275,4275,4275,0
|
|
20240328,092800,3178300,4275,4275,4275,4275,0
|
|
20240328,092700,3178300,4275,4275,4275,4275,0
|
|
20240328,092600,3178300,4275,4275,4275,4275,0
|
|
20240328,092500,3178300,4275,4275,4275,4275,50
|
|
20240328,092400,2964550,4275,4275,4275,4275,0
|
|
20240328,092300,2964550,4275,4270,4275,4270,40
|
|
20240328,092200,2793645,4270,4270,4270,4270,0
|
|
20240328,092100,2793645,4270,4270,4270,4270,0
|
|
20240328,092000,2793645,4270,4270,4270,4270,85
|
|
20240328,091900,2430695,4280,4280,4280,4280,1
|
|
20240328,091800,2426415,4280,4280,4280,4280,1
|
|
20240328,091700,2422135,4280,4280,4280,4280,5
|
|
20240328,091600,2400735,4275,4275,4275,4275,26
|
|
20240328,091500,2289585,4275,4270,4275,4270,260
|
|
20240328,091400,1179370,4270,4270,4270,4270,11
|
|
20240328,091300,1132400,4270,4270,4270,4270,1
|
|
20240328,091200,1128130,4270,4270,4270,4270,1
|
|
20240328,091100,1123860,4270,4270,4270,4270,1
|
|
20240328,091000,1119590,4270,4270,4270,4270,1
|
|
20240328,090900,1115320,4270,4270,4270,4270,1
|
|
20240328,090800,1111050,4270,4270,4270,4270,1
|
|
20240328,090700,1106780,4270,4270,4270,4270,1
|
|
20240328,090600,1102510,4270,4270,4270,4270,1
|
|
20240328,090500,1098240,4265,4265,4265,4265,1
|
|
20240328,090400,1093975,4270,4270,4270,4270,1
|
|
20240328,090300,1089705,4265,4265,4265,4265,1
|
|
20240328,090200,1085440,4240,4240,4240,4240,171
|
|
20240328,090100,360400,4240,4240,4240,4240,2
|
|
20240328,090000,351920,4240,4240,4240,4240,83
|