591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184800,61386570,2610,2610,2610,2610,235
|
|
20240328,184700,61386570,2610,2610,2610,2610,0
|
|
20240328,184600,61386570,2610,2610,2610,2610,0
|
|
20240328,184500,61386570,2610,2610,2610,2610,0
|
|
20240328,184400,61386570,2610,2610,2610,2610,0
|
|
20240328,184300,61386570,2610,2610,2610,2610,0
|
|
20240328,184200,61386570,2610,2610,2610,2610,0
|
|
20240328,184100,61386570,2610,2610,2610,2610,0
|
|
20240328,184000,61386570,2610,2610,2610,2610,0
|
|
20240328,183900,61386570,2610,2610,2610,2610,0
|
|
20240328,183800,61386570,2610,2610,2610,2610,0
|
|
20240328,183700,61386570,2610,2610,2610,2610,0
|
|
20240328,183600,61386570,2610,2610,2610,2610,0
|
|
20240328,183500,61386570,2610,2610,2610,2610,0
|
|
20240328,183400,61386570,2610,2610,2610,2610,0
|
|
20240328,183300,61386570,2610,2610,2610,2610,0
|
|
20240328,183200,61386570,2610,2610,2610,2610,0
|
|
20240328,183100,61386570,2610,2610,2610,2610,0
|
|
20240328,183000,61386570,2610,2610,2610,2610,0
|
|
20240328,182900,61386570,2610,2610,2610,2610,0
|
|
20240328,182800,61386570,2610,2610,2610,2610,0
|
|
20240328,182700,61386570,2610,2610,2610,2610,0
|
|
20240328,182600,61386570,2610,2610,2610,2610,0
|
|
20240328,182500,61386570,2610,2610,2610,2610,0
|
|
20240328,182400,61386570,2610,2610,2610,2610,0
|
|
20240328,182300,61386570,2610,2610,2610,2610,0
|
|
20240328,182200,61386570,2610,2610,2610,2610,0
|
|
20240328,182100,61386570,2610,2610,2610,2610,0
|
|
20240328,182000,61386570,2610,2610,2610,2610,0
|
|
20240328,181900,61386570,2610,2610,2610,2610,0
|
|
20240328,181800,61386570,2610,2610,2610,2610,235
|
|
20240328,181700,61386570,2610,2610,2610,2610,0
|
|
20240328,181600,61386570,2610,2610,2610,2610,0
|
|
20240328,181500,61386570,2610,2610,2610,2610,0
|
|
20240328,181400,61386570,2610,2610,2610,2610,0
|
|
20240328,181300,61386570,2610,2610,2610,2610,0
|
|
20240328,181200,61386570,2610,2610,2610,2610,0
|
|
20240328,181100,61386570,2610,2610,2610,2610,0
|
|
20240328,181000,61386570,2610,2610,2610,2610,0
|
|
20240328,180900,61386570,2610,2610,2610,2610,0
|
|
20240328,180800,61386570,2610,2610,2610,2610,0
|
|
20240328,180700,61386570,2610,2610,2610,2610,0
|
|
20240328,180600,61386570,2610,2610,2610,2610,0
|
|
20240328,180500,61386570,2610,2610,2610,2610,0
|
|
20240328,180400,61386570,2610,2610,2610,2610,0
|
|
20240328,180300,61386570,2610,2610,2610,2610,0
|
|
20240328,180200,61386570,2610,2610,2610,2610,0
|
|
20240328,180100,61386570,2610,2610,2610,2610,0
|
|
20240328,180000,61386570,2610,2610,2610,2610,0
|
|
20240328,175900,61386570,2610,2610,2610,2610,0
|
|
20240328,175800,61386570,2610,2610,2610,2610,0
|
|
20240328,175700,61386570,2610,2610,2610,2610,0
|
|
20240328,175600,61386570,2610,2610,2610,2610,0
|
|
20240328,175500,61386570,2610,2610,2610,2610,0
|
|
20240328,175400,61386570,2610,2610,2610,2610,0
|
|
20240328,175300,61386570,2610,2610,2610,2610,0
|
|
20240328,175200,61386570,2610,2610,2610,2610,0
|
|
20240328,175100,61386570,2610,2610,2610,2610,0
|
|
20240328,175000,61386570,2610,2610,2610,2610,0
|
|
20240328,174900,61386570,2610,2610,2610,2610,0
|
|
20240328,174800,61386570,2610,2610,2610,2610,235
|
|
20240328,174700,61386570,2610,2610,2610,2610,0
|
|
20240328,174600,61386570,2610,2610,2610,2610,0
|
|
20240328,174500,61386570,2610,2610,2610,2610,0
|
|
20240328,174400,61386570,2610,2610,2610,2610,0
|
|
20240328,174300,61386570,2610,2610,2610,2610,0
|
|
20240328,174200,61386570,2610,2610,2610,2610,0
|
|
20240328,174100,61386570,2610,2610,2610,2610,0
|
|
20240328,174000,61386570,2610,2610,2610,2610,0
|
|
20240328,173900,61386570,2610,2610,2610,2610,0
|
|
20240328,173800,61386570,2610,2610,2610,2610,0
|
|
20240328,173700,61386570,2610,2610,2610,2610,0
|
|
20240328,173600,61386570,2610,2610,2610,2610,0
|
|
20240328,173500,61386570,2610,2610,2610,2610,0
|
|
20240328,173400,61386570,2610,2610,2610,2610,0
|
|
20240328,173300,61386570,2610,2610,2610,2610,0
|
|
20240328,173200,61386570,2610,2610,2610,2610,0
|
|
20240328,173100,61386570,2610,2610,2610,2610,0
|
|
20240328,173000,61386570,2610,2610,2610,2610,0
|
|
20240328,172900,61386570,2610,2610,2610,2610,0
|
|
20240328,172800,61386570,2610,2610,2610,2610,0
|
|
20240328,172700,61386570,2610,2610,2610,2610,0
|
|
20240328,172600,61386570,2610,2610,2610,2610,0
|
|
20240328,172500,61386570,2610,2610,2610,2610,0
|
|
20240328,172400,61386570,2610,2610,2610,2610,0
|
|
20240328,172300,61386570,2610,2610,2610,2610,0
|
|
20240328,172200,61386570,2610,2610,2610,2610,0
|
|
20240328,172100,61386570,2610,2610,2610,2610,0
|
|
20240328,172000,61386570,2610,2610,2610,2610,0
|
|
20240328,171900,61386570,2610,2610,2610,2610,0
|
|
20240328,171800,61386570,2610,2610,2610,2610,235
|
|
20240328,171700,61386570,2610,2610,2610,2610,0
|
|
20240328,171600,61386570,2610,2610,2610,2610,0
|
|
20240328,171500,61386570,2610,2610,2610,2610,0
|
|
20240328,171400,61386570,2610,2610,2610,2610,0
|
|
20240328,171300,61386570,2610,2610,2610,2610,0
|
|
20240328,171200,61386570,2610,2610,2610,2610,0
|
|
20240328,171100,61386570,2610,2610,2610,2610,0
|
|
20240328,171000,61386570,2610,2610,2610,2610,0
|
|
20240328,170900,61386570,2610,2610,2610,2610,0
|
|
20240328,170800,61386570,2610,2610,2610,2610,0
|
|
20240328,170700,61386570,2610,2610,2610,2610,0
|
|
20240328,170600,61386570,2610,2610,2610,2610,0
|
|
20240328,170500,61386570,2610,2610,2610,2610,0
|
|
20240328,170400,61386570,2610,2610,2610,2610,0
|
|
20240328,170300,61386570,2610,2610,2610,2610,0
|
|
20240328,170200,61386570,2610,2610,2610,2610,0
|
|
20240328,170100,61386570,2610,2610,2610,2610,0
|
|
20240328,170000,61386570,2610,2610,2610,2610,0
|
|
20240328,165900,61386570,2610,2610,2610,2610,0
|
|
20240328,165800,61386570,2610,2610,2610,2610,0
|
|
20240328,165700,61386570,2610,2610,2610,2610,0
|
|
20240328,165600,61386570,2610,2610,2610,2610,0
|
|
20240328,165500,61386570,2610,2610,2610,2610,0
|
|
20240328,165400,61386570,2610,2610,2610,2610,0
|
|
20240328,165300,61386570,2610,2610,2610,2610,0
|
|
20240328,165200,61386570,2610,2610,2610,2610,0
|
|
20240328,165100,61386570,2610,2610,2610,2610,0
|
|
20240328,165000,61386570,2610,2610,2610,2610,0
|
|
20240328,164900,61386570,2610,2610,2610,2610,0
|
|
20240328,164800,61386570,2610,2610,2610,2610,235
|
|
20240328,164700,61386570,2610,2610,2610,2610,0
|
|
20240328,164600,61386570,2610,2610,2610,2610,0
|
|
20240328,164500,61386570,2610,2610,2610,2610,0
|
|
20240328,164400,61386570,2610,2610,2610,2610,0
|
|
20240328,164300,61386570,2610,2610,2610,2610,0
|
|
20240328,164200,61386570,2610,2610,2610,2610,0
|
|
20240328,164100,61386570,2610,2610,2610,2610,0
|
|
20240328,164000,61386570,2610,2610,2610,2610,0
|
|
20240328,163900,61386570,2610,2610,2610,2610,0
|
|
20240328,163800,61386570,2610,2610,2610,2610,0
|
|
20240328,163700,61386570,2610,2610,2610,2610,0
|
|
20240328,163600,61386570,2610,2610,2610,2610,0
|
|
20240328,163500,61386570,2610,2610,2610,2610,0
|
|
20240328,163400,61386570,2610,2610,2610,2610,0
|
|
20240328,163300,61386570,2610,2610,2610,2610,0
|
|
20240328,163200,61386570,2610,2610,2610,2610,0
|
|
20240328,163100,61386570,2610,2610,2610,2610,0
|
|
20240328,163000,61386570,2610,2610,2610,2610,0
|
|
20240328,162900,61386570,2610,2610,2610,2610,0
|
|
20240328,162800,61386570,2610,2610,2610,2610,0
|
|
20240328,162700,61386570,2610,2610,2610,2610,0
|
|
20240328,162600,61386570,2610,2610,2610,2610,0
|
|
20240328,162500,61386570,2610,2610,2610,2610,0
|
|
20240328,162400,61386570,2610,2610,2610,2610,0
|
|
20240328,162300,61386570,2610,2610,2610,2610,0
|
|
20240328,162200,61386570,2610,2610,2610,2610,0
|
|
20240328,162100,61386570,2610,2610,2610,2610,0
|
|
20240328,162000,61386570,2610,2610,2610,2610,0
|
|
20240328,161900,61386570,2610,2610,2610,2610,0
|
|
20240328,161800,61386570,2610,2610,2610,2610,235
|
|
20240328,161700,61386570,2610,2610,2610,2610,0
|
|
20240328,161600,61386570,2610,2610,2610,2610,0
|
|
20240328,161500,61386570,2610,2610,2610,2610,0
|
|
20240328,161400,61386570,2610,2610,2610,2610,0
|
|
20240328,161300,61386570,2610,2610,2610,2610,0
|
|
20240328,161200,61386570,2610,2610,2610,2610,0
|
|
20240328,161100,61386570,2610,2610,2610,2610,0
|
|
20240328,161000,61386570,2610,2610,2610,2610,0
|
|
20240328,160900,61386570,2610,2610,2610,2610,0
|
|
20240328,160800,61386570,2610,2610,2610,2610,0
|
|
20240328,160700,61386570,2610,2610,2610,2610,0
|
|
20240328,160600,61386570,2610,2610,2610,2610,0
|
|
20240328,160500,61386570,2610,2610,2610,2610,0
|
|
20240328,160400,61386570,2610,2610,2610,2610,0
|
|
20240328,160300,61386570,2610,2610,2610,2610,0
|
|
20240328,160200,61386570,2610,2610,2610,2610,0
|
|
20240328,160100,61386570,2610,2610,2610,2610,0
|
|
20240328,160000,61386570,2610,2610,2610,2610,0
|
|
20240328,155900,61386570,2610,2610,2610,2610,0
|
|
20240328,155800,61386570,2610,2610,2610,2610,0
|
|
20240328,155700,61386570,2610,2610,2610,2610,0
|
|
20240328,155600,61386570,2610,2610,2610,2610,0
|
|
20240328,155500,61386570,2610,2610,2610,2610,0
|
|
20240328,155400,61386570,2610,2610,2610,2610,0
|
|
20240328,155300,61386570,2610,2610,2610,2610,0
|
|
20240328,155200,61386570,2610,2610,2610,2610,0
|
|
20240328,155100,61386570,2610,2610,2610,2610,0
|
|
20240328,155000,61386570,2610,2610,2610,2610,0
|
|
20240328,154900,61386570,2610,2610,2610,2610,0
|
|
20240328,154800,61386570,2610,2610,2610,2610,235
|
|
20240328,154700,61386570,2610,2610,2610,2610,0
|
|
20240328,154600,61386570,2610,2610,2610,2610,0
|
|
20240328,154500,61386570,2610,2610,2610,2610,0
|
|
20240328,154400,61386570,2610,2610,2610,2610,0
|
|
20240328,154300,61386570,2610,2610,2610,2610,0
|
|
20240328,154200,61386570,2610,2610,2610,2610,0
|
|
20240328,154100,61386570,2610,2610,2610,2610,0
|
|
20240328,154000,61386570,2610,2610,2610,2610,0
|
|
20240328,153900,61386570,2610,2610,2610,2610,0
|
|
20240328,153800,61386570,2610,2610,2610,2610,0
|
|
20240328,153700,61386570,2610,2610,2610,2610,0
|
|
20240328,153600,61386570,2610,2610,2610,2610,0
|
|
20240328,153500,61386570,2610,2610,2610,2610,0
|
|
20240328,153400,61386570,2610,2610,2610,2610,0
|
|
20240328,153300,61386570,2610,2610,2610,2610,0
|
|
20240328,153200,61386570,2610,2610,2610,2610,0
|
|
20240328,153100,61386570,2610,2610,2610,2610,0
|
|
20240328,153000,61386570,2610,2610,2610,2610,235
|
|
20240328,152900,60773220,2605,2605,2605,2605,0
|
|
20240328,152800,60773220,2605,2605,2605,2605,0
|
|
20240328,152700,60773220,2605,2605,2605,2605,0
|
|
20240328,152600,60773220,2605,2605,2605,2605,0
|
|
20240328,152500,60773220,2605,2605,2605,2605,0
|
|
20240328,152400,60773220,2605,2605,2605,2605,0
|
|
20240328,152300,60773220,2605,2605,2605,2605,0
|
|
20240328,152200,60773220,2605,2605,2605,2605,0
|
|
20240328,152100,60773220,2605,2605,2605,2605,0
|
|
20240328,152000,60773220,2605,2605,2605,2605,0
|
|
20240328,151900,60773220,2605,2620,2620,2605,117
|
|
20240328,151800,60467235,2605,2605,2605,2605,203
|
|
20240328,151700,59938420,2620,2610,2620,2610,280
|
|
20240328,151600,59207610,2620,2610,2620,2610,1072
|
|
20240328,151500,56408970,2620,2620,2620,2620,1
|
|
20240328,151400,56406350,2620,2620,2620,2620,65
|
|
20240328,151300,56236050,2620,2620,2620,2620,0
|
|
20240328,151200,56236050,2620,2620,2620,2620,0
|
|
20240328,151100,56236050,2620,2620,2620,2620,0
|
|
20240328,151000,56236050,2620,2620,2620,2620,0
|
|
20240328,150900,56236050,2620,2620,2620,2620,0
|
|
20240328,150800,56236050,2620,2620,2620,2620,0
|
|
20240328,150700,56236050,2620,2620,2620,2620,9
|
|
20240328,150600,56212470,2620,2620,2620,2620,0
|
|
20240328,150500,56212470,2620,2620,2620,2620,0
|
|
20240328,150400,56212470,2620,2620,2620,2620,0
|
|
20240328,150300,56212470,2620,2620,2620,2620,0
|
|
20240328,150200,56212470,2620,2620,2620,2620,1
|
|
20240328,150100,56209850,2605,2615,2615,2605,191
|
|
20240328,150000,55710760,2620,2620,2620,2620,0
|
|
20240328,145900,55710760,2620,2620,2620,2620,107
|
|
20240328,145800,55430420,2620,2620,2620,2620,0
|
|
20240328,145700,55430420,2620,2620,2620,2620,0
|
|
20240328,145600,55430420,2620,2615,2620,2615,573
|
|
20240328,145500,53929535,2615,2615,2615,2615,0
|
|
20240328,145400,53929535,2615,2615,2615,2615,0
|
|
20240328,145300,53929535,2615,2615,2615,2615,0
|
|
20240328,145200,53929535,2615,2615,2615,2615,38
|
|
20240328,145100,53830165,2615,2615,2615,2615,0
|
|
20240328,145000,53830165,2615,2615,2615,2615,0
|
|
20240328,144900,53830165,2615,2615,2615,2615,0
|
|
20240328,144800,53830165,2615,2615,2615,2615,0
|
|
20240328,144700,53830165,2615,2615,2615,2615,0
|
|
20240328,144600,53830165,2615,2615,2615,2615,0
|
|
20240328,144500,53830165,2615,2615,2615,2615,0
|
|
20240328,144400,53830165,2615,2615,2615,2615,0
|
|
20240328,144300,53830165,2615,2615,2615,2615,0
|
|
20240328,144200,53830165,2615,2615,2615,2615,0
|
|
20240328,144100,53830165,2615,2615,2615,2615,0
|
|
20240328,144000,53830165,2615,2615,2615,2615,0
|
|
20240328,143900,53830165,2615,2615,2615,2615,0
|
|
20240328,143800,53830165,2615,2615,2615,2615,0
|
|
20240328,143700,53830165,2615,2615,2615,2615,0
|
|
20240328,143600,53830165,2615,2615,2615,2615,0
|
|
20240328,143500,53830165,2615,2615,2615,2615,1
|
|
20240328,143400,53827550,2605,2610,2610,2605,314
|
|
20240328,143300,53009560,2615,2615,2615,2615,0
|
|
20240328,143200,53009560,2615,2615,2615,2615,0
|
|
20240328,143100,53009560,2615,2615,2615,2615,0
|
|
20240328,143000,53009560,2615,2615,2615,2615,1
|
|
20240328,142900,53006945,2605,2605,2605,2605,0
|
|
20240328,142800,53006945,2605,2605,2605,2605,0
|
|
20240328,142700,53006945,2605,2605,2605,2605,0
|
|
20240328,142600,53006945,2605,2605,2605,2605,0
|
|
20240328,142500,53006945,2605,2605,2605,2605,0
|
|
20240328,142400,53006945,2605,2605,2605,2605,0
|
|
20240328,142300,53006945,2605,2605,2605,2605,0
|
|
20240328,142200,53006945,2605,2605,2605,2605,0
|
|
20240328,142100,53006945,2605,2605,2605,2605,0
|
|
20240328,142000,53006945,2605,2605,2605,2605,40
|
|
20240328,141900,52902745,2615,2615,2615,2615,0
|
|
20240328,141800,52902745,2615,2615,2615,2615,0
|
|
20240328,141700,52902745,2615,2615,2615,2615,0
|
|
20240328,141600,52902745,2615,2615,2615,2615,0
|
|
20240328,141500,52902745,2615,2615,2615,2615,0
|
|
20240328,141400,52902745,2615,2615,2615,2615,0
|
|
20240328,141300,52902745,2615,2615,2615,2615,0
|
|
20240328,141200,52902745,2615,2615,2615,2615,0
|
|
20240328,141100,52902745,2615,2615,2615,2615,0
|
|
20240328,141000,52902745,2615,2615,2615,2615,0
|
|
20240328,140900,52902745,2615,2615,2615,2615,0
|
|
20240328,140800,52902745,2615,2615,2615,2615,0
|
|
20240328,140700,52902745,2615,2615,2615,2615,0
|
|
20240328,140600,52902745,2615,2615,2615,2615,1
|
|
20240328,140500,52900130,2605,2605,2605,2605,0
|
|
20240328,140400,52900130,2605,2605,2605,2605,0
|
|
20240328,140300,52900130,2605,2605,2605,2605,0
|
|
20240328,140200,52900130,2605,2605,2605,2605,203
|
|
20240328,140100,52371315,2615,2615,2615,2615,0
|
|
20240328,140000,52371315,2615,2615,2615,2615,0
|
|
20240328,135900,52371315,2615,2615,2615,2615,0
|
|
20240328,135800,52371315,2615,2615,2615,2615,1
|
|
20240328,135700,52368700,2605,2605,2605,2605,60
|
|
20240328,135600,52212400,2605,2610,2610,2605,765
|
|
20240328,135500,50219560,2610,2615,2615,2610,56
|
|
20240328,135400,50073395,2615,2615,2615,2615,1
|
|
20240328,135300,50070780,2615,2615,2615,2615,0
|
|
20240328,135200,50070780,2615,2615,2615,2615,0
|
|
20240328,135100,50070780,2615,2615,2615,2615,0
|
|
20240328,135000,50070780,2615,2615,2615,2615,0
|
|
20240328,134900,50070780,2615,2615,2615,2615,2
|
|
20240328,134800,50065550,2610,2610,2610,2610,0
|
|
20240328,134700,50065550,2610,2610,2610,2610,0
|
|
20240328,134600,50065550,2610,2610,2610,2610,0
|
|
20240328,134500,50065550,2610,2610,2610,2610,0
|
|
20240328,134400,50065550,2610,2610,2610,2610,0
|
|
20240328,134300,50065550,2610,2610,2610,2610,0
|
|
20240328,134200,50065550,2610,2610,2610,2610,33
|
|
20240328,134100,49979420,2615,2615,2615,2615,12
|
|
20240328,134000,49948040,2630,2630,2630,2630,0
|
|
20240328,133900,49948040,2630,2630,2630,2630,0
|
|
20240328,133800,49948040,2630,2630,2630,2630,0
|
|
20240328,133700,49948040,2630,2630,2630,2630,51
|
|
20240328,133600,49813910,2635,2635,2635,2635,1
|
|
20240328,133500,49811275,2635,2635,2635,2635,0
|
|
20240328,133400,49811275,2635,2635,2635,2635,0
|
|
20240328,133300,49811275,2635,2635,2635,2635,0
|
|
20240328,133200,49811275,2635,2635,2635,2635,0
|
|
20240328,133100,49811275,2635,2635,2635,2635,0
|
|
20240328,133000,49811275,2635,2635,2635,2635,15
|
|
20240328,132900,49771750,2635,2635,2635,2635,1
|
|
20240328,132800,49769115,2635,2635,2635,2635,2
|
|
20240328,132700,49763845,2635,2635,2635,2635,1
|
|
20240328,132600,49761210,2630,2630,2630,2630,19
|
|
20240328,132500,49711240,2635,2635,2635,2635,0
|
|
20240328,132400,49711240,2635,2635,2635,2635,1
|
|
20240328,132300,49708605,2635,2635,2635,2635,0
|
|
20240328,132200,49708605,2635,2635,2635,2635,0
|
|
20240328,132100,49708605,2635,2635,2635,2635,0
|
|
20240328,132000,49708605,2635,2635,2635,2635,0
|
|
20240328,131900,49708605,2635,2635,2635,2635,0
|
|
20240328,131800,49708605,2635,2635,2635,2635,0
|
|
20240328,131700,49708605,2635,2635,2635,2635,0
|
|
20240328,131600,49708605,2635,2635,2635,2635,0
|
|
20240328,131500,49708605,2635,2635,2635,2635,1
|
|
20240328,131400,49705970,2635,2635,2635,2635,0
|
|
20240328,131300,49705970,2635,2635,2635,2635,0
|
|
20240328,131200,49705970,2635,2635,2635,2635,0
|
|
20240328,131100,49705970,2635,2635,2635,2635,1
|
|
20240328,131000,49703335,2635,2635,2635,2635,0
|
|
20240328,130900,49703335,2635,2635,2635,2635,0
|
|
20240328,130800,49703335,2635,2635,2635,2635,0
|
|
20240328,130700,49703335,2635,2635,2635,2635,0
|
|
20240328,130600,49703335,2635,2620,2635,2620,330
|
|
20240328,130500,48838585,2635,2635,2635,2635,1
|
|
20240328,130400,48835950,2635,2635,2635,2635,0
|
|
20240328,130300,48835950,2635,2635,2635,2635,0
|
|
20240328,130200,48835950,2635,2635,2635,2635,1
|
|
20240328,130100,48833315,2635,2635,2635,2635,0
|
|
20240328,130000,48833315,2635,2635,2635,2635,0
|
|
20240328,125900,48833315,2635,2635,2635,2635,0
|
|
20240328,125800,48833315,2635,2635,2635,2635,25
|
|
20240328,125700,48767440,2635,2635,2635,2635,44
|
|
20240328,125600,48651500,2635,2635,2635,2635,0
|
|
20240328,125500,48651500,2635,2635,2635,2635,0
|
|
20240328,125400,48651500,2635,2635,2635,2635,0
|
|
20240328,125300,48651500,2635,2635,2635,2635,1
|
|
20240328,125200,48648865,2625,2625,2625,2625,0
|
|
20240328,125100,48648865,2625,2625,2625,2625,0
|
|
20240328,125000,48648865,2625,2625,2625,2625,5
|
|
20240328,124900,48635740,2630,2630,2630,2630,0
|
|
20240328,124800,48635740,2630,2640,2640,2630,50
|
|
20240328,124700,48504040,2640,2640,2640,2640,1
|
|
20240328,124600,48501400,2630,2635,2635,2630,10
|
|
20240328,124500,48475075,2640,2640,2640,2640,0
|
|
20240328,124400,48475075,2640,2640,2640,2640,0
|
|
20240328,124300,48475075,2640,2640,2640,2640,1
|
|
20240328,124200,48472435,2630,2630,2630,2630,0
|
|
20240328,124100,48472435,2630,2640,2640,2630,14
|
|
20240328,124000,48435550,2640,2640,2640,2640,1
|
|
20240328,123900,48432910,2630,2630,2630,2630,6
|
|
20240328,123800,48417130,2635,2635,2635,2635,1
|
|
20240328,123700,48414495,2635,2635,2635,2635,5
|
|
20240328,123600,48401320,2640,2640,2640,2640,1
|
|
20240328,123500,48398680,2635,2635,2635,2635,5
|
|
20240328,123400,48385505,2635,2635,2635,2635,0
|
|
20240328,123300,48385505,2635,2640,2640,2635,6
|
|
20240328,123200,48369690,2630,2630,2630,2630,0
|
|
20240328,123100,48369690,2630,2630,2630,2630,0
|
|
20240328,123000,48369690,2630,2630,2630,2630,0
|
|
20240328,122900,48369690,2630,2630,2630,2630,0
|
|
20240328,122800,48369690,2630,2630,2630,2630,6
|
|
20240328,122700,48353910,2635,2635,2635,2635,8
|
|
20240328,122600,48332830,2635,2635,2635,2635,0
|
|
20240328,122500,48332830,2635,2635,2635,2635,0
|
|
20240328,122400,48332830,2635,2635,2635,2635,0
|
|
20240328,122300,48332830,2635,2635,2635,2635,0
|
|
20240328,122200,48332830,2635,2635,2635,2635,5
|
|
20240328,122100,48319655,2635,2635,2635,2635,0
|
|
20240328,122000,48319655,2635,2635,2635,2635,5
|
|
20240328,121900,48306480,2635,2635,2635,2635,5
|
|
20240328,121800,48293305,2635,2635,2635,2635,0
|
|
20240328,121700,48293305,2635,2635,2635,2635,5
|
|
20240328,121600,48280130,2625,2625,2625,2625,0
|
|
20240328,121500,48280130,2625,2625,2625,2625,0
|
|
20240328,121400,48280130,2625,2625,2625,2625,5
|
|
20240328,121300,48267005,2635,2635,2635,2635,5
|
|
20240328,121200,48253830,2640,2615,2640,2615,3
|
|
20240328,121100,48245935,2640,2640,2640,2640,0
|
|
20240328,121000,48245935,2640,2640,2640,2640,0
|
|
20240328,120900,48245935,2640,2640,2640,2640,0
|
|
20240328,120800,48245935,2640,2640,2640,2640,0
|
|
20240328,120700,48245935,2640,2640,2640,2640,0
|
|
20240328,120600,48245935,2640,2640,2640,2640,0
|
|
20240328,120500,48245935,2640,2640,2640,2640,0
|
|
20240328,120400,48245935,2640,2635,2640,2635,54
|
|
20240328,120300,48103615,2635,2635,2635,2635,0
|
|
20240328,120200,48103615,2635,2635,2635,2635,0
|
|
20240328,120100,48103615,2635,2635,2635,2635,1
|
|
20240328,120000,48100980,2605,2605,2605,2605,0
|
|
20240328,115900,48100980,2605,2605,2605,2605,0
|
|
20240328,115800,48100980,2605,2605,2605,2605,0
|
|
20240328,115700,48100980,2605,2605,2605,2605,0
|
|
20240328,115600,48100980,2605,2605,2605,2605,0
|
|
20240328,115500,48100980,2605,2615,2615,2605,1868
|
|
20240328,115400,43231820,2615,2620,2620,2615,76
|
|
20240328,115300,43033005,2625,2625,2625,2625,0
|
|
20240328,115200,43033005,2625,2625,2625,2625,6
|
|
20240328,115100,43017255,2630,2630,2630,2630,1
|
|
20240328,115000,43014625,2615,2615,2615,2615,0
|
|
20240328,114900,43014625,2615,2615,2615,2615,0
|
|
20240328,114800,43014625,2615,2615,2615,2615,0
|
|
20240328,114700,43014625,2615,2615,2615,2615,0
|
|
20240328,114600,43014625,2615,2615,2615,2615,0
|
|
20240328,114500,43014625,2615,2615,2615,2615,0
|
|
20240328,114400,43014625,2615,2615,2615,2615,0
|
|
20240328,114300,43014625,2615,2615,2615,2615,0
|
|
20240328,114200,43014625,2615,2620,2620,2615,359
|
|
20240328,114100,42075695,2620,2620,2620,2620,0
|
|
20240328,114000,42075695,2620,2620,2620,2620,1
|
|
20240328,113900,42073075,2620,2620,2620,2620,0
|
|
20240328,113800,42073075,2620,2620,2620,2620,0
|
|
20240328,113700,42073075,2620,2620,2620,2620,1
|
|
20240328,113600,42070455,2620,2620,2620,2620,3
|
|
20240328,113500,42062595,2615,2615,2615,2615,0
|
|
20240328,113400,42062595,2615,2615,2615,2615,143
|
|
20240328,113300,41688650,2615,2615,2615,2615,5
|
|
20240328,113200,41675575,2615,2615,2615,2615,0
|
|
20240328,113100,41675575,2615,2615,2615,2615,0
|
|
20240328,113000,41675575,2615,2615,2615,2615,1
|
|
20240328,112900,41672960,2615,2615,2615,2615,0
|
|
20240328,112800,41672960,2615,2615,2615,2615,0
|
|
20240328,112700,41672960,2615,2615,2615,2615,0
|
|
20240328,112600,41672960,2615,2615,2615,2615,0
|
|
20240328,112500,41672960,2615,2615,2615,2615,0
|
|
20240328,112400,41672960,2615,2615,2615,2615,0
|
|
20240328,112300,41672960,2615,2615,2615,2615,44
|
|
20240328,112200,41557900,2615,2615,2615,2615,5
|
|
20240328,112100,41544825,2620,2620,2620,2620,0
|
|
20240328,112000,41544825,2620,2620,2620,2620,0
|
|
20240328,111900,41544825,2620,2620,2620,2620,0
|
|
20240328,111800,41544825,2620,2620,2620,2620,0
|
|
20240328,111700,41544825,2620,2620,2620,2620,0
|
|
20240328,111600,41544825,2620,2620,2620,2620,10
|
|
20240328,111500,41518625,2620,2620,2620,2620,0
|
|
20240328,111400,41518625,2620,2620,2620,2620,0
|
|
20240328,111300,41518625,2620,2620,2620,2620,0
|
|
20240328,111200,41518625,2620,2620,2620,2620,0
|
|
20240328,111100,41518625,2620,2620,2620,2620,1
|
|
20240328,111000,41516005,2605,2610,2610,2605,418
|
|
20240328,110900,40427110,2610,2610,2610,2605,27
|
|
20240328,110800,40356675,2615,2615,2615,2615,0
|
|
20240328,110700,40356675,2615,2615,2615,2615,14
|
|
20240328,110600,40320065,2620,2620,2620,2620,0
|
|
20240328,110500,40320065,2620,2620,2620,2620,0
|
|
20240328,110400,40320065,2620,2620,2620,2620,0
|
|
20240328,110300,40320065,2620,2620,2620,2620,0
|
|
20240328,110200,40320065,2620,2620,2620,2620,0
|
|
20240328,110100,40320065,2620,2620,2620,2620,1
|
|
20240328,110000,40317445,2615,2615,2615,2615,0
|
|
20240328,105900,40317445,2615,2615,2615,2615,411
|
|
20240328,105800,39242680,2620,2620,2620,2620,0
|
|
20240328,105700,39242680,2620,2620,2620,2620,0
|
|
20240328,105600,39242680,2620,2620,2620,2620,8
|
|
20240328,105500,39221720,2620,2620,2620,2620,5
|
|
20240328,105400,39208620,2620,2620,2620,2620,0
|
|
20240328,105300,39208620,2620,2620,2620,2620,16
|
|
20240328,105200,39166700,2620,2620,2620,2620,5
|
|
20240328,105100,39153600,2620,2620,2620,2620,5
|
|
20240328,105000,39140500,2615,2615,2615,2615,0
|
|
20240328,104900,39140500,2615,2615,2615,2615,0
|
|
20240328,104800,39140500,2615,2615,2615,2615,0
|
|
20240328,104700,39140500,2615,2615,2615,2615,0
|
|
20240328,104600,39140500,2615,2615,2615,2615,0
|
|
20240328,104500,39140500,2615,2615,2615,2615,0
|
|
20240328,104400,39140500,2615,2615,2615,2615,10
|
|
20240328,104300,39114350,2600,2600,2600,2600,0
|
|
20240328,104200,39114350,2600,2600,2600,2600,0
|
|
20240328,104100,39114350,2600,2600,2600,2600,0
|
|
20240328,104000,39114350,2600,2600,2600,2600,0
|
|
20240328,103900,39114350,2600,2605,2605,2600,1700
|
|
20240328,103800,34694075,2605,2615,2615,2605,143
|
|
20240328,103700,34321425,2620,2620,2620,2620,0
|
|
20240328,103600,34321425,2620,2620,2620,2620,0
|
|
20240328,103500,34321425,2620,2620,2620,2620,0
|
|
20240328,103400,34321425,2620,2620,2620,2620,10
|
|
20240328,103300,34295225,2620,2620,2620,2620,0
|
|
20240328,103200,34295225,2620,2620,2620,2620,0
|
|
20240328,103100,34295225,2620,2620,2620,2620,0
|
|
20240328,103000,34295225,2620,2620,2620,2620,0
|
|
20240328,102900,34295225,2620,2620,2620,2620,0
|
|
20240328,102800,34295225,2620,2620,2620,2620,0
|
|
20240328,102700,34295225,2620,2620,2620,2620,0
|
|
20240328,102600,34295225,2620,2620,2620,2620,0
|
|
20240328,102500,34295225,2620,2620,2620,2620,0
|
|
20240328,102400,34295225,2620,2620,2620,2620,0
|
|
20240328,102300,34295225,2620,2620,2620,2620,5
|
|
20240328,102200,34282125,2625,2625,2625,2625,1
|
|
20240328,102100,34279500,2625,2625,2625,2625,0
|
|
20240328,102000,34279500,2625,2625,2625,2625,0
|
|
20240328,101900,34279500,2625,2625,2625,2625,5
|
|
20240328,101800,34266375,2630,2630,2630,2630,0
|
|
20240328,101700,34266375,2630,2630,2630,2630,0
|
|
20240328,101600,34266375,2630,2630,2630,2630,0
|
|
20240328,101500,34266375,2630,2630,2630,2630,0
|
|
20240328,101400,34266375,2630,2630,2630,2630,3
|
|
20240328,101300,34258485,2630,2630,2630,2630,0
|
|
20240328,101200,34258485,2630,2605,2630,2605,991
|
|
20240328,101100,31671845,2605,2605,2605,2605,15
|
|
20240328,101000,31632770,2600,2600,2600,2600,100
|
|
20240328,100900,31372770,2600,2595,2600,2595,3
|
|
20240328,100800,31364975,2590,2595,2600,2590,734
|
|
20240328,100700,29460340,2600,2610,2610,2600,1408
|
|
20240328,100600,25798560,2610,2610,2610,2610,20
|
|
20240328,100500,25746360,2610,2610,2610,2610,17
|
|
20240328,100400,25701990,2610,2610,2610,2600,862
|
|
20240328,100300,23460085,2610,2610,2610,2610,258
|
|
20240328,100200,22786705,2615,2615,2615,2615,168
|
|
20240328,100100,22347385,2625,2625,2625,2625,0
|
|
20240328,100000,22347385,2625,2625,2625,2625,0
|
|
20240328,095900,22347385,2625,2625,2625,2625,1
|
|
20240328,095800,22344760,2615,2615,2615,2615,0
|
|
20240328,095700,22344760,2615,2615,2615,2615,0
|
|
20240328,095600,22344760,2615,2615,2615,2615,0
|
|
20240328,095500,22344760,2615,2615,2615,2615,0
|
|
20240328,095400,22344760,2615,2615,2615,2615,59
|
|
20240328,095300,22190475,2615,2615,2615,2615,0
|
|
20240328,095200,22190475,2615,2615,2615,2615,1
|
|
20240328,095100,22187860,2615,2615,2615,2615,0
|
|
20240328,095000,22187860,2615,2615,2615,2615,0
|
|
20240328,094900,22187860,2615,2615,2615,2615,0
|
|
20240328,094800,22187860,2615,2615,2615,2615,1
|
|
20240328,094700,22185245,2610,2620,2620,2605,3316
|
|
20240328,094600,13531970,2625,2625,2625,2625,0
|
|
20240328,094500,13531970,2625,2625,2625,2625,10
|
|
20240328,094400,13505720,2625,2620,2625,2620,103
|
|
20240328,094300,13235845,2630,2630,2630,2630,11
|
|
20240328,094200,13206915,2635,2635,2635,2635,1
|
|
20240328,094100,13204280,2615,2630,2645,2615,2029
|
|
20240328,094000,7895095,2630,2630,2630,2630,0
|
|
20240328,093900,7895095,2630,2630,2630,2630,0
|
|
20240328,093800,7895095,2630,2630,2630,2630,0
|
|
20240328,093700,7895095,2630,2630,2630,2630,1
|
|
20240328,093600,7892465,2630,2630,2630,2630,53
|
|
20240328,093500,7753075,2625,2625,2625,2625,5
|
|
20240328,093400,7739950,2625,2625,2625,2625,5
|
|
20240328,093300,7726825,2625,2625,2625,2625,5
|
|
20240328,093200,7713700,2615,2615,2615,2615,0
|
|
20240328,093100,7713700,2615,2615,2615,2615,0
|
|
20240328,093000,7713700,2615,2635,2635,2615,1000
|
|
20240328,092900,5097480,2645,2640,2645,2620,66
|
|
20240328,092800,4923925,2645,2645,2645,2645,0
|
|
20240328,092700,4923925,2645,2645,2645,2645,0
|
|
20240328,092600,4923925,2645,2645,2645,2645,0
|
|
20240328,092500,4923925,2645,2645,2645,2645,5
|
|
20240328,092400,4910700,2645,2645,2645,2645,4
|
|
20240328,092300,4900120,2645,2645,2645,2645,0
|
|
20240328,092200,4900120,2645,2645,2645,2645,0
|
|
20240328,092100,4900120,2645,2645,2645,2645,0
|
|
20240328,092000,4900120,2645,2645,2645,2645,0
|
|
20240328,091900,4900120,2645,2645,2645,2645,0
|
|
20240328,091800,4900120,2645,2645,2645,2645,0
|
|
20240328,091700,4900120,2645,2645,2645,2645,7
|
|
20240328,091600,4881605,2645,2630,2650,2630,1006
|
|
20240328,091500,2216140,2630,2635,2635,2630,331
|
|
20240328,091400,1344075,2640,2640,2640,2640,0
|
|
20240328,091300,1344075,2640,2640,2640,2640,5
|
|
20240328,091200,1330875,2635,2640,2640,2635,203
|
|
20240328,091100,795960,2640,2640,2640,2640,9
|
|
20240328,091000,772200,2640,2640,2640,2640,195
|
|
20240328,090900,257400,2640,2640,2640,2640,5
|
|
20240328,090800,244200,2635,2635,2635,2635,0
|
|
20240328,090700,244200,2635,2635,2635,2635,15
|
|
20240328,090600,204675,2640,2640,2640,2640,5
|
|
20240328,090500,191475,2645,2650,2650,2645,10
|
|
20240328,090400,165000,2635,2635,2635,2635,0
|
|
20240328,090300,165000,2635,2635,2635,2635,0
|
|
20240328,090200,165000,2635,2660,2660,2635,19
|
|
20240328,090100,114810,2670,2670,2670,2670,0
|
|
20240328,090000,114810,2670,2670,2670,2670,43
|