701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,203800,127748965,3840,3840,3840,3840,1897
|
|
20240326,203700,127748965,3840,3840,3840,3840,0
|
|
20240326,203600,127748965,3840,3840,3840,3840,0
|
|
20240326,203500,127748965,3840,3840,3840,3840,0
|
|
20240326,203400,127748965,3840,3840,3840,3840,0
|
|
20240326,203300,127748965,3840,3840,3840,3840,0
|
|
20240326,203200,127748965,3840,3840,3840,3840,0
|
|
20240326,203100,127748965,3840,3840,3840,3840,0
|
|
20240326,203000,127748965,3840,3840,3840,3840,0
|
|
20240326,202900,127748965,3840,3840,3840,3840,0
|
|
20240326,202800,127748965,3840,3840,3840,3840,0
|
|
20240326,202700,127748965,3840,3840,3840,3840,0
|
|
20240326,202600,127748965,3840,3840,3840,3840,0
|
|
20240326,202500,127748965,3840,3840,3840,3840,0
|
|
20240326,202400,127748965,3840,3840,3840,3840,0
|
|
20240326,202300,127748965,3840,3840,3840,3840,0
|
|
20240326,202200,127748965,3840,3840,3840,3840,0
|
|
20240326,202100,127748965,3840,3840,3840,3840,0
|
|
20240326,202000,127748965,3840,3840,3840,3840,0
|
|
20240326,201900,127748965,3840,3840,3840,3840,0
|
|
20240326,201800,127748965,3840,3840,3840,3840,0
|
|
20240326,201700,127748965,3840,3840,3840,3840,0
|
|
20240326,201600,127748965,3840,3840,3840,3840,0
|
|
20240326,201500,127748965,3840,3840,3840,3840,0
|
|
20240326,201400,127748965,3840,3840,3840,3840,0
|
|
20240326,201300,127748965,3840,3840,3840,3840,0
|
|
20240326,201200,127748965,3840,3840,3840,3840,0
|
|
20240326,201100,127748965,3840,3840,3840,3840,0
|
|
20240326,201000,127748965,3840,3840,3840,3840,0
|
|
20240326,200900,127748965,3840,3840,3840,3840,0
|
|
20240326,200800,127748965,3840,3840,3840,3840,1897
|
|
20240326,200700,127748965,3840,3840,3840,3840,0
|
|
20240326,200600,127748965,3840,3840,3840,3840,0
|
|
20240326,200500,127748965,3840,3840,3840,3840,0
|
|
20240326,200400,127748965,3840,3840,3840,3840,0
|
|
20240326,200300,127748965,3840,3840,3840,3840,0
|
|
20240326,200200,127748965,3840,3840,3840,3840,0
|
|
20240326,200100,127748965,3840,3840,3840,3840,0
|
|
20240326,200000,127748965,3840,3840,3840,3840,0
|
|
20240326,195900,127748965,3840,3840,3840,3840,0
|
|
20240326,195800,127748965,3840,3840,3840,3840,0
|
|
20240326,195700,127748965,3840,3840,3840,3840,0
|
|
20240326,195600,127748965,3840,3840,3840,3840,0
|
|
20240326,195500,127748965,3840,3840,3840,3840,0
|
|
20240326,195400,127748965,3840,3840,3840,3840,0
|
|
20240326,195300,127748965,3840,3840,3840,3840,0
|
|
20240326,195200,127748965,3840,3840,3840,3840,0
|
|
20240326,195100,127748965,3840,3840,3840,3840,0
|
|
20240326,195000,127748965,3840,3840,3840,3840,0
|
|
20240326,194900,127748965,3840,3840,3840,3840,0
|
|
20240326,194800,127748965,3840,3840,3840,3840,0
|
|
20240326,194700,127748965,3840,3840,3840,3840,0
|
|
20240326,194600,127748965,3840,3840,3840,3840,0
|
|
20240326,194500,127748965,3840,3840,3840,3840,0
|
|
20240326,194400,127748965,3840,3840,3840,3840,0
|
|
20240326,194300,127748965,3840,3840,3840,3840,0
|
|
20240326,194200,127748965,3840,3840,3840,3840,0
|
|
20240326,194100,127748965,3840,3840,3840,3840,0
|
|
20240326,194000,127748965,3840,3840,3840,3840,0
|
|
20240326,193900,127748965,3840,3840,3840,3840,0
|
|
20240326,193800,127748965,3840,3840,3840,3840,1897
|
|
20240326,193700,127748965,3840,3840,3840,3840,0
|
|
20240326,193600,127748965,3840,3840,3840,3840,0
|
|
20240326,193500,127748965,3840,3840,3840,3840,0
|
|
20240326,193400,127748965,3840,3840,3840,3840,0
|
|
20240326,193300,127748965,3840,3840,3840,3840,0
|
|
20240326,193200,127748965,3840,3840,3840,3840,0
|
|
20240326,193100,127748965,3840,3840,3840,3840,0
|
|
20240326,193000,127748965,3840,3840,3840,3840,0
|
|
20240326,192900,127748965,3840,3840,3840,3840,0
|
|
20240326,192800,127748965,3840,3840,3840,3840,0
|
|
20240326,192700,127748965,3840,3840,3840,3840,0
|
|
20240326,192600,127748965,3840,3840,3840,3840,0
|
|
20240326,192500,127748965,3840,3840,3840,3840,0
|
|
20240326,192400,127748965,3840,3840,3840,3840,0
|
|
20240326,192300,127748965,3840,3840,3840,3840,0
|
|
20240326,192200,127748965,3840,3840,3840,3840,0
|
|
20240326,192100,127748965,3840,3840,3840,3840,0
|
|
20240326,192000,127748965,3840,3840,3840,3840,0
|
|
20240326,191900,127748965,3840,3840,3840,3840,0
|
|
20240326,191800,127748965,3840,3840,3840,3840,0
|
|
20240326,191700,127748965,3840,3840,3840,3840,0
|
|
20240326,191600,127748965,3840,3840,3840,3840,0
|
|
20240326,191500,127748965,3840,3840,3840,3840,0
|
|
20240326,191400,127748965,3840,3840,3840,3840,0
|
|
20240326,191300,127748965,3840,3840,3840,3840,0
|
|
20240326,191200,127748965,3840,3840,3840,3840,0
|
|
20240326,191100,127748965,3840,3840,3840,3840,0
|
|
20240326,191000,127748965,3840,3840,3840,3840,0
|
|
20240326,190900,127748965,3840,3840,3840,3840,0
|
|
20240326,190800,127748965,3840,3840,3840,3840,1897
|
|
20240326,190700,127748965,3840,3840,3840,3840,0
|
|
20240326,190600,127748965,3840,3840,3840,3840,0
|
|
20240326,190500,127748965,3840,3840,3840,3840,0
|
|
20240326,190400,127748965,3840,3840,3840,3840,0
|
|
20240326,190300,127748965,3840,3840,3840,3840,0
|
|
20240326,190200,127748965,3840,3840,3840,3840,0
|
|
20240326,190100,127748965,3840,3840,3840,3840,0
|
|
20240326,190000,127748965,3840,3840,3840,3840,0
|
|
20240326,185900,127748965,3840,3840,3840,3840,0
|
|
20240326,185800,127748965,3840,3840,3840,3840,0
|
|
20240326,185700,127748965,3840,3840,3840,3840,0
|
|
20240326,185600,127748965,3840,3840,3840,3840,0
|
|
20240326,185500,127748965,3840,3840,3840,3840,0
|
|
20240326,185400,127748965,3840,3840,3840,3840,0
|
|
20240326,185300,127748965,3840,3840,3840,3840,0
|
|
20240326,185200,127748965,3840,3840,3840,3840,0
|
|
20240326,185100,127748965,3840,3840,3840,3840,0
|
|
20240326,185000,127748965,3840,3840,3840,3840,0
|
|
20240326,184900,127748965,3840,3840,3840,3840,0
|
|
20240326,184800,127748965,3840,3840,3840,3840,0
|
|
20240326,184700,127748965,3840,3840,3840,3840,0
|
|
20240326,184600,127748965,3840,3840,3840,3840,0
|
|
20240326,184500,127748965,3840,3840,3840,3840,0
|
|
20240326,184400,127748965,3840,3840,3840,3840,0
|
|
20240326,184300,127748965,3840,3840,3840,3840,0
|
|
20240326,184200,127748965,3840,3840,3840,3840,0
|
|
20240326,184100,127748965,3840,3840,3840,3840,0
|
|
20240326,184000,127748965,3840,3840,3840,3840,0
|
|
20240326,183900,127748965,3840,3840,3840,3840,0
|
|
20240326,183800,127748965,3840,3840,3840,3840,1897
|
|
20240326,183700,127748965,3840,3840,3840,3840,0
|
|
20240326,183600,127748965,3840,3840,3840,3840,0
|
|
20240326,183500,127748965,3840,3840,3840,3840,0
|
|
20240326,183400,127748965,3840,3840,3840,3840,0
|
|
20240326,183300,127748965,3840,3840,3840,3840,0
|
|
20240326,183200,127748965,3840,3840,3840,3840,0
|
|
20240326,183100,127748965,3840,3840,3840,3840,0
|
|
20240326,183000,127748965,3840,3840,3840,3840,0
|
|
20240326,182900,127748965,3840,3840,3840,3840,0
|
|
20240326,182800,127748965,3840,3840,3840,3840,0
|
|
20240326,182700,127748965,3840,3840,3840,3840,0
|
|
20240326,182600,127748965,3840,3840,3840,3840,0
|
|
20240326,182500,127748965,3840,3840,3840,3840,0
|
|
20240326,182400,127748965,3840,3840,3840,3840,0
|
|
20240326,182300,127748965,3840,3840,3840,3840,0
|
|
20240326,182200,127748965,3840,3840,3840,3840,0
|
|
20240326,182100,127748965,3840,3840,3840,3840,0
|
|
20240326,182000,127748965,3840,3840,3840,3840,0
|
|
20240326,181900,127748965,3840,3840,3840,3840,0
|
|
20240326,181800,127748965,3840,3840,3840,3840,0
|
|
20240326,181700,127748965,3840,3840,3840,3840,0
|
|
20240326,181600,127748965,3840,3840,3840,3840,0
|
|
20240326,181500,127748965,3840,3840,3840,3840,0
|
|
20240326,181400,127748965,3840,3840,3840,3840,0
|
|
20240326,181300,127748965,3840,3840,3840,3840,0
|
|
20240326,181200,127748965,3840,3840,3840,3840,0
|
|
20240326,181100,127748965,3840,3840,3840,3840,0
|
|
20240326,181000,127748965,3840,3840,3840,3840,0
|
|
20240326,180900,127748965,3840,3840,3840,3840,0
|
|
20240326,180800,127748965,3840,3840,3840,3840,1897
|
|
20240326,180700,127748965,3840,3840,3840,3840,0
|
|
20240326,180600,127748965,3840,3840,3840,3840,0
|
|
20240326,180500,127748965,3840,3840,3840,3840,0
|
|
20240326,180400,127748965,3840,3840,3840,3840,0
|
|
20240326,180300,127748965,3840,3840,3840,3840,0
|
|
20240326,180200,127748965,3840,3840,3840,3840,0
|
|
20240326,180100,127748965,3840,3840,3840,3840,0
|
|
20240326,180000,127748965,3840,3840,3840,3840,0
|
|
20240326,175900,127748965,3840,3840,3840,3840,0
|
|
20240326,175800,127748965,3840,3840,3840,3840,0
|
|
20240326,175700,127748965,3840,3840,3840,3840,0
|
|
20240326,175600,127748965,3840,3840,3840,3840,0
|
|
20240326,175500,127748965,3840,3840,3840,3840,0
|
|
20240326,175400,127748965,3840,3840,3840,3840,0
|
|
20240326,175300,127748965,3840,3840,3840,3840,0
|
|
20240326,175200,127748965,3840,3840,3840,3840,0
|
|
20240326,175100,127748965,3840,3840,3840,3840,0
|
|
20240326,175000,127748965,3840,3840,3840,3840,0
|
|
20240326,174900,127748965,3840,3840,3840,3840,0
|
|
20240326,174800,127748965,3840,3840,3840,3840,0
|
|
20240326,174700,127748965,3840,3840,3840,3840,0
|
|
20240326,174600,127748965,3840,3840,3840,3840,0
|
|
20240326,174500,127748965,3840,3840,3840,3840,0
|
|
20240326,174400,127748965,3840,3840,3840,3840,0
|
|
20240326,174300,127748965,3840,3840,3840,3840,0
|
|
20240326,174200,127748965,3840,3840,3840,3840,0
|
|
20240326,174100,127748965,3840,3840,3840,3840,0
|
|
20240326,174000,127748965,3840,3840,3840,3840,0
|
|
20240326,173900,127748965,3840,3840,3840,3840,0
|
|
20240326,173800,127748965,3840,3840,3840,3840,1897
|
|
20240326,173700,127748965,3840,3840,3840,3840,0
|
|
20240326,173600,127748965,3840,3840,3840,3840,0
|
|
20240326,173500,127748965,3840,3840,3840,3840,0
|
|
20240326,173400,127748965,3840,3840,3840,3840,0
|
|
20240326,173300,127748965,3840,3840,3840,3840,0
|
|
20240326,173200,127748965,3840,3840,3840,3840,0
|
|
20240326,173100,127748965,3840,3840,3840,3840,0
|
|
20240326,173000,127748965,3840,3840,3840,3840,0
|
|
20240326,172900,127748965,3840,3840,3840,3840,0
|
|
20240326,172800,127748965,3840,3840,3840,3840,0
|
|
20240326,172700,127748965,3840,3840,3840,3840,0
|
|
20240326,172600,127748965,3840,3840,3840,3840,0
|
|
20240326,172500,127748965,3840,3840,3840,3840,0
|
|
20240326,172400,127748965,3840,3840,3840,3840,0
|
|
20240326,172300,127748965,3840,3840,3840,3840,0
|
|
20240326,172200,127748965,3840,3840,3840,3840,0
|
|
20240326,172100,127748965,3840,3840,3840,3840,0
|
|
20240326,172000,127748965,3840,3840,3840,3840,0
|
|
20240326,171900,127748965,3840,3840,3840,3840,0
|
|
20240326,171800,127748965,3840,3840,3840,3840,0
|
|
20240326,171700,127748965,3840,3840,3840,3840,0
|
|
20240326,171600,127748965,3840,3840,3840,3840,0
|
|
20240326,171500,127748965,3840,3840,3840,3840,0
|
|
20240326,171400,127748965,3840,3840,3840,3840,0
|
|
20240326,171300,127748965,3840,3840,3840,3840,0
|
|
20240326,171200,127748965,3840,3840,3840,3840,0
|
|
20240326,171100,127748965,3840,3840,3840,3840,0
|
|
20240326,171000,127748965,3840,3840,3840,3840,0
|
|
20240326,170900,127748965,3840,3840,3840,3840,0
|
|
20240326,170800,127748965,3840,3840,3840,3840,1897
|
|
20240326,170700,127748965,3840,3840,3840,3840,0
|
|
20240326,170600,127748965,3840,3840,3840,3840,0
|
|
20240326,170500,127748965,3840,3840,3840,3840,0
|
|
20240326,170400,127748965,3840,3840,3840,3840,0
|
|
20240326,170300,127748965,3840,3840,3840,3840,0
|
|
20240326,170200,127748965,3840,3840,3840,3840,0
|
|
20240326,170100,127748965,3840,3840,3840,3840,0
|
|
20240326,170000,127748965,3840,3840,3840,3840,0
|
|
20240326,165900,127748965,3840,3840,3840,3840,0
|
|
20240326,165800,127748965,3840,3840,3840,3840,0
|
|
20240326,165700,127748965,3840,3840,3840,3840,0
|
|
20240326,165600,127748965,3840,3840,3840,3840,0
|
|
20240326,165500,127748965,3840,3840,3840,3840,0
|
|
20240326,165400,127748965,3840,3840,3840,3840,0
|
|
20240326,165300,127748965,3840,3840,3840,3840,0
|
|
20240326,165200,127748965,3840,3840,3840,3840,0
|
|
20240326,165100,127748965,3840,3840,3840,3840,0
|
|
20240326,165000,127748965,3840,3840,3840,3840,0
|
|
20240326,164900,127748965,3840,3840,3840,3840,0
|
|
20240326,164800,127748965,3840,3840,3840,3840,0
|
|
20240326,164700,127748965,3840,3840,3840,3840,0
|
|
20240326,164600,127748965,3840,3840,3840,3840,0
|
|
20240326,164500,127748965,3840,3840,3840,3840,0
|
|
20240326,164400,127748965,3840,3840,3840,3840,0
|
|
20240326,164300,127748965,3840,3840,3840,3840,0
|
|
20240326,164200,127748965,3840,3840,3840,3840,0
|
|
20240326,164100,127748965,3840,3840,3840,3840,0
|
|
20240326,164000,127748965,3840,3840,3840,3840,0
|
|
20240326,163900,127748965,3840,3840,3840,3840,0
|
|
20240326,163800,127748965,3840,3840,3840,3840,1897
|
|
20240326,163700,127748965,3840,3840,3840,3840,0
|
|
20240326,163600,127748965,3840,3840,3840,3840,0
|
|
20240326,163500,127748965,3840,3840,3840,3840,0
|
|
20240326,163400,127748965,3840,3840,3840,3840,0
|
|
20240326,163300,127748965,3840,3840,3840,3840,0
|
|
20240326,163200,127748965,3840,3840,3840,3840,0
|
|
20240326,163100,127748965,3840,3840,3840,3840,0
|
|
20240326,163000,127748965,3840,3840,3840,3840,0
|
|
20240326,162900,127748965,3840,3840,3840,3840,0
|
|
20240326,162800,127748965,3840,3840,3840,3840,0
|
|
20240326,162700,127748965,3840,3840,3840,3840,0
|
|
20240326,162600,127748965,3840,3840,3840,3840,0
|
|
20240326,162500,127748965,3840,3840,3840,3840,0
|
|
20240326,162400,127748965,3840,3840,3840,3840,0
|
|
20240326,162300,127748965,3840,3840,3840,3840,0
|
|
20240326,162200,127748965,3840,3840,3840,3840,0
|
|
20240326,162100,127748965,3840,3840,3840,3840,0
|
|
20240326,162000,127748965,3840,3840,3840,3840,0
|
|
20240326,161900,127748965,3840,3840,3840,3840,0
|
|
20240326,161800,127748965,3840,3840,3840,3840,0
|
|
20240326,161700,127748965,3840,3840,3840,3840,0
|
|
20240326,161600,127748965,3840,3840,3840,3840,0
|
|
20240326,161500,127748965,3840,3840,3840,3840,0
|
|
20240326,161400,127748965,3840,3840,3840,3840,0
|
|
20240326,161300,127748965,3840,3840,3840,3840,0
|
|
20240326,161200,127748965,3840,3840,3840,3840,0
|
|
20240326,161100,127748965,3840,3840,3840,3840,0
|
|
20240326,161000,127748965,3840,3840,3840,3840,0
|
|
20240326,160900,127748965,3840,3840,3840,3840,0
|
|
20240326,160800,127748965,3840,3840,3840,3840,1897
|
|
20240326,160700,127748965,3840,3840,3840,3840,0
|
|
20240326,160600,127748965,3840,3840,3840,3840,0
|
|
20240326,160500,127748965,3840,3840,3840,3840,0
|
|
20240326,160400,127748965,3840,3840,3840,3840,0
|
|
20240326,160300,127748965,3840,3840,3840,3840,0
|
|
20240326,160200,127748965,3840,3840,3840,3840,0
|
|
20240326,160100,127748965,3840,3840,3840,3840,0
|
|
20240326,160000,127748965,3840,3840,3840,3840,0
|
|
20240326,155900,127748965,3840,3840,3840,3840,0
|
|
20240326,155800,127748965,3840,3840,3840,3840,0
|
|
20240326,155700,127748965,3840,3840,3840,3840,0
|
|
20240326,155600,127748965,3840,3840,3840,3840,0
|
|
20240326,155500,127748965,3840,3840,3840,3840,0
|
|
20240326,155400,127748965,3840,3840,3840,3840,0
|
|
20240326,155300,127748965,3840,3840,3840,3840,0
|
|
20240326,155200,127748965,3840,3840,3840,3840,0
|
|
20240326,155100,127748965,3840,3840,3840,3840,0
|
|
20240326,155000,127748965,3840,3840,3840,3840,0
|
|
20240326,154900,127748965,3840,3840,3840,3840,0
|
|
20240326,154800,127748965,3840,3840,3840,3840,0
|
|
20240326,154700,127748965,3840,3840,3840,3840,0
|
|
20240326,154600,127748965,3840,3840,3840,3840,0
|
|
20240326,154500,127748965,3840,3840,3840,3840,0
|
|
20240326,154400,127748965,3840,3840,3840,3840,0
|
|
20240326,154300,127748965,3840,3840,3840,3840,0
|
|
20240326,154200,127748965,3840,3840,3840,3840,0
|
|
20240326,154100,127748965,3840,3840,3840,3840,0
|
|
20240326,154000,127748965,3840,3840,3840,3840,0
|
|
20240326,153900,127748965,3840,3840,3840,3840,0
|
|
20240326,153800,127748965,3840,3840,3840,3840,1897
|
|
20240326,153700,127748965,3840,3840,3840,3840,0
|
|
20240326,153600,127748965,3840,3840,3840,3840,0
|
|
20240326,153500,127748965,3840,3840,3840,3840,0
|
|
20240326,153400,127748965,3840,3840,3840,3840,0
|
|
20240326,153300,127748965,3840,3840,3840,3840,0
|
|
20240326,153200,127748965,3840,3840,3840,3840,0
|
|
20240326,153100,127748965,3840,3840,3840,3840,0
|
|
20240326,153000,127748965,3840,3840,3840,3840,1897
|
|
20240326,152900,120464485,3850,3850,3850,3850,0
|
|
20240326,152800,120464485,3850,3850,3850,3850,0
|
|
20240326,152700,120464485,3850,3850,3850,3850,0
|
|
20240326,152600,120464485,3850,3850,3850,3850,0
|
|
20240326,152500,120464485,3850,3850,3850,3850,0
|
|
20240326,152400,120464485,3850,3850,3850,3850,0
|
|
20240326,152300,120464485,3850,3850,3850,3850,0
|
|
20240326,152200,120464485,3850,3850,3850,3850,0
|
|
20240326,152100,120464485,3850,3850,3850,3850,0
|
|
20240326,152000,120464485,3850,3850,3850,3850,0
|
|
20240326,151900,120464485,3850,3845,3850,3845,319
|
|
20240326,151800,119237695,3845,3845,3845,3845,0
|
|
20240326,151700,119237695,3845,3845,3845,3845,30
|
|
20240326,151600,119122345,3850,3850,3850,3850,0
|
|
20240326,151500,119122345,3850,3850,3850,3850,80
|
|
20240326,151400,118814345,3845,3845,3845,3845,108
|
|
20240326,151300,118399085,3850,3850,3850,3850,10
|
|
20240326,151200,118360585,3850,3850,3850,3850,0
|
|
20240326,151100,118360585,3850,3850,3850,3850,0
|
|
20240326,151000,118360585,3850,3850,3850,3850,22
|
|
20240326,150900,118275885,3855,3855,3855,3855,41
|
|
20240326,150800,118117830,3860,3860,3860,3860,0
|
|
20240326,150700,118117830,3860,3860,3860,3860,0
|
|
20240326,150600,118117830,3860,3860,3860,3860,1
|
|
20240326,150500,118113970,3860,3860,3860,3860,10
|
|
20240326,150400,118075370,3865,3865,3865,3865,10
|
|
20240326,150300,118036720,3845,3865,3865,3845,124
|
|
20240326,150200,117559560,3870,3870,3870,3870,0
|
|
20240326,150100,117559560,3870,3870,3870,3870,0
|
|
20240326,150000,117559560,3870,3870,3870,3870,0
|
|
20240326,145900,117559560,3870,3870,3870,3870,0
|
|
20240326,145800,117559560,3870,3870,3870,3870,0
|
|
20240326,145700,117559560,3870,3870,3870,3870,0
|
|
20240326,145600,117559560,3870,3870,3870,3870,0
|
|
20240326,145500,117559560,3870,3870,3870,3870,0
|
|
20240326,145400,117559560,3870,3870,3870,3870,0
|
|
20240326,145300,117559560,3870,3870,3870,3870,1
|
|
20240326,145200,117555690,3845,3845,3845,3845,28
|
|
20240326,145100,117448030,3865,3865,3865,3865,1
|
|
20240326,145000,117444165,3845,3845,3845,3845,142
|
|
20240326,144900,116898175,3845,3845,3845,3845,0
|
|
20240326,144800,116898175,3845,3845,3845,3845,0
|
|
20240326,144700,116898175,3845,3845,3845,3845,32
|
|
20240326,144600,116775135,3870,3870,3870,3870,0
|
|
20240326,144500,116775135,3870,3870,3870,3870,0
|
|
20240326,144400,116775135,3870,3870,3870,3870,0
|
|
20240326,144300,116775135,3870,3870,3870,3870,0
|
|
20240326,144200,116775135,3870,3870,3870,3870,0
|
|
20240326,144100,116775135,3870,3870,3870,3870,0
|
|
20240326,144000,116775135,3870,3870,3870,3870,0
|
|
20240326,143900,116775135,3870,3870,3870,3870,0
|
|
20240326,143800,116775135,3870,3870,3870,3870,0
|
|
20240326,143700,116775135,3870,3870,3870,3870,0
|
|
20240326,143600,116775135,3870,3870,3870,3870,0
|
|
20240326,143500,116775135,3870,3870,3870,3870,0
|
|
20240326,143400,116775135,3870,3870,3870,3870,10
|
|
20240326,143300,116736435,3840,3840,3840,3840,0
|
|
20240326,143200,116736435,3840,3840,3840,3840,1
|
|
20240326,143100,116732595,3870,3870,3870,3870,20
|
|
20240326,143000,116655195,3870,3870,3870,3870,0
|
|
20240326,142900,116655195,3870,3870,3870,3870,0
|
|
20240326,142800,116655195,3870,3870,3870,3870,0
|
|
20240326,142700,116655195,3870,3870,3870,3870,1
|
|
20240326,142600,116651325,3865,3865,3865,3865,0
|
|
20240326,142500,116651325,3865,3865,3865,3865,200
|
|
20240326,142400,115878325,3865,3865,3865,3865,0
|
|
20240326,142300,115878325,3865,3850,3865,3835,174
|
|
20240326,142200,115207630,3830,3830,3830,3830,0
|
|
20240326,142100,115207630,3830,3830,3830,3830,0
|
|
20240326,142000,115207630,3830,3830,3830,3830,0
|
|
20240326,141900,115207630,3830,3830,3830,3830,0
|
|
20240326,141800,115207630,3830,3830,3830,3830,0
|
|
20240326,141700,115207630,3830,3835,3835,3830,4797
|
|
20240326,141600,96834200,3830,3830,3830,3830,0
|
|
20240326,141500,96834200,3830,3830,3830,3830,0
|
|
20240326,141400,96834200,3830,3830,3830,3830,0
|
|
20240326,141300,96834200,3830,3845,3845,3830,2046
|
|
20240326,141200,88986925,3845,3845,3845,3845,0
|
|
20240326,141100,88986925,3845,3845,3845,3845,0
|
|
20240326,141000,88986925,3845,3845,3845,3845,270
|
|
20240326,140900,87948775,3845,3855,3855,3845,396
|
|
20240326,140800,86425755,3850,3850,3850,3850,501
|
|
20240326,140700,84496905,3855,3855,3855,3855,0
|
|
20240326,140600,84496905,3855,3860,3860,3855,663
|
|
20240326,140500,81940435,3865,3865,3865,3865,13
|
|
20240326,140400,81890190,3865,3865,3865,3865,29
|
|
20240326,140300,81778105,3865,3865,3865,3865,0
|
|
20240326,140200,81778105,3865,3865,3865,3865,0
|
|
20240326,140100,81778105,3865,3865,3865,3865,26
|
|
20240326,140000,81677615,3865,3865,3865,3865,0
|
|
20240326,135900,81677615,3865,3865,3865,3865,242
|
|
20240326,135800,80742285,3870,3870,3870,3870,4
|
|
20240326,135700,80726805,3870,3870,3870,3870,0
|
|
20240326,135600,80726805,3870,3870,3870,3870,0
|
|
20240326,135500,80726805,3870,3870,3870,3870,0
|
|
20240326,135400,80726805,3870,3870,3870,3870,25
|
|
20240326,135300,80630055,3870,3870,3870,3870,25
|
|
20240326,135200,80533305,3890,3890,3890,3890,0
|
|
20240326,135100,80533305,3890,3890,3890,3890,0
|
|
20240326,135000,80533305,3890,3890,3890,3890,0
|
|
20240326,134900,80533305,3890,3890,3890,3890,0
|
|
20240326,134800,80533305,3890,3890,3890,3890,0
|
|
20240326,134700,80533305,3890,3890,3890,3890,0
|
|
20240326,134600,80533305,3890,3890,3890,3890,0
|
|
20240326,134500,80533305,3890,3890,3890,3890,83
|
|
20240326,134400,80210435,3890,3890,3890,3890,0
|
|
20240326,134300,80210435,3890,3890,3890,3890,0
|
|
20240326,134200,80210435,3890,3890,3890,3890,0
|
|
20240326,134100,80210435,3890,3890,3890,3890,0
|
|
20240326,134000,80210435,3890,3890,3890,3890,10
|
|
20240326,133900,80171535,3890,3890,3890,3890,0
|
|
20240326,133800,80171535,3890,3890,3890,3890,0
|
|
20240326,133700,80171535,3890,3890,3890,3890,0
|
|
20240326,133600,80171535,3890,3890,3890,3890,0
|
|
20240326,133500,80171535,3890,3890,3890,3890,2
|
|
20240326,133400,80163755,3855,3855,3855,3855,0
|
|
20240326,133300,80163755,3855,3855,3855,3855,0
|
|
20240326,133200,80163755,3855,3855,3855,3855,0
|
|
20240326,133100,80163755,3855,3855,3855,3855,300
|
|
20240326,133000,79007255,3855,3855,3855,3855,0
|
|
20240326,132900,79007255,3855,3855,3855,3855,0
|
|
20240326,132800,79007255,3855,3855,3855,3855,0
|
|
20240326,132700,79007255,3855,3860,3860,3855,100
|
|
20240326,132600,78621685,3860,3860,3860,3860,0
|
|
20240326,132500,78621685,3860,3860,3860,3860,1
|
|
20240326,132400,78617825,3860,3860,3860,3860,0
|
|
20240326,132300,78617825,3860,3860,3860,3860,0
|
|
20240326,132200,78617825,3860,3860,3860,3860,0
|
|
20240326,132100,78617825,3860,3860,3860,3860,0
|
|
20240326,132000,78617825,3860,3855,3860,3855,252
|
|
20240326,131900,77646355,3860,3860,3860,3860,114
|
|
20240326,131800,77206315,3860,3860,3860,3860,0
|
|
20240326,131700,77206315,3860,3860,3860,3860,0
|
|
20240326,131600,77206315,3860,3860,3860,3860,0
|
|
20240326,131500,77206315,3860,3860,3860,3860,0
|
|
20240326,131400,77206315,3860,3860,3860,3860,11
|
|
20240326,131300,77163855,3855,3855,3855,3855,0
|
|
20240326,131200,77163855,3855,3860,3860,3855,86
|
|
20240326,131100,76832320,3860,3860,3860,3860,144
|
|
20240326,131000,76276480,3865,3865,3865,3865,0
|
|
20240326,130900,76276480,3865,3865,3865,3865,100
|
|
20240326,130800,75889980,3875,3875,3875,3875,0
|
|
20240326,130700,75889980,3875,3875,3875,3875,0
|
|
20240326,130600,75889980,3875,3875,3875,3875,18
|
|
20240326,130500,75820230,3870,3870,3870,3870,10
|
|
20240326,130400,75781530,3890,3890,3890,3890,0
|
|
20240326,130300,75781530,3890,3890,3890,3890,0
|
|
20240326,130200,75781530,3890,3890,3890,3890,0
|
|
20240326,130100,75781530,3890,3890,3890,3890,0
|
|
20240326,130000,75781530,3890,3890,3890,3890,0
|
|
20240326,125900,75781530,3890,3890,3890,3890,0
|
|
20240326,125800,75781530,3890,3890,3890,3890,0
|
|
20240326,125700,75781530,3890,3890,3890,3890,0
|
|
20240326,125600,75781530,3890,3890,3890,3890,0
|
|
20240326,125500,75781530,3890,3890,3890,3890,200
|
|
20240326,125400,75003530,3890,3865,3890,3865,37
|
|
20240326,125300,74860400,3900,3900,3900,3900,0
|
|
20240326,125200,74860400,3900,3900,3900,3900,0
|
|
20240326,125100,74860400,3900,3900,3900,3900,0
|
|
20240326,125000,74860400,3900,3900,3900,3900,0
|
|
20240326,124900,74860400,3900,3900,3900,3900,0
|
|
20240326,124800,74860400,3900,3900,3900,3900,0
|
|
20240326,124700,74860400,3900,3900,3900,3900,0
|
|
20240326,124600,74860400,3900,3900,3900,3900,101
|
|
20240326,124500,74466500,3860,3860,3860,3860,0
|
|
20240326,124400,74466500,3860,3880,3880,3860,4501
|
|
20240326,124300,57035820,3880,3880,3880,3880,50
|
|
20240326,124200,56841820,3890,3890,3890,3890,0
|
|
20240326,124100,56841820,3890,3895,3905,3890,584
|
|
20240326,124000,54567870,3900,3900,3900,3900,0
|
|
20240326,123900,54567870,3900,3900,3900,3900,69
|
|
20240326,123800,54298770,3905,3905,3905,3905,0
|
|
20240326,123700,54298770,3905,3905,3905,3905,0
|
|
20240326,123600,54298770,3905,3905,3905,3905,0
|
|
20240326,123500,54298770,3905,3905,3905,3905,40
|
|
20240326,123400,54142570,3905,3905,3905,3905,1
|
|
20240326,123300,54138665,3880,3880,3880,3880,0
|
|
20240326,123200,54138665,3880,3880,3880,3880,0
|
|
20240326,123100,54138665,3880,3880,3880,3880,0
|
|
20240326,123000,54138665,3880,3880,3880,3880,0
|
|
20240326,122900,54138665,3880,3900,3900,3880,1065
|
|
20240326,122800,49998430,3910,3910,3910,3910,0
|
|
20240326,122700,49998430,3910,3910,3910,3910,0
|
|
20240326,122600,49998430,3910,3910,3910,3910,0
|
|
20240326,122500,49998430,3910,3910,3910,3910,0
|
|
20240326,122400,49998430,3910,3910,3910,3910,2
|
|
20240326,122300,49990610,3905,3905,3905,3905,6
|
|
20240326,122200,49967180,3910,3910,3910,3910,1
|
|
20240326,122100,49963270,3910,3910,3910,3910,0
|
|
20240326,122000,49963270,3910,3910,3910,3910,0
|
|
20240326,121900,49963270,3910,3910,3910,3910,0
|
|
20240326,121800,49963270,3910,3910,3910,3910,0
|
|
20240326,121700,49963270,3910,3910,3910,3910,0
|
|
20240326,121600,49963270,3910,3910,3910,3910,1
|
|
20240326,121500,49959360,3915,3915,3915,3915,1
|
|
20240326,121400,49955445,3915,3915,3915,3915,1
|
|
20240326,121300,49951530,3895,3895,3895,3895,0
|
|
20240326,121200,49951530,3895,3895,3895,3895,80
|
|
20240326,121100,49639930,3915,3915,3915,3915,0
|
|
20240326,121000,49639930,3915,3915,3915,3915,0
|
|
20240326,120900,49639930,3915,3915,3915,3915,0
|
|
20240326,120800,49639930,3915,3915,3915,3915,20
|
|
20240326,120700,49561630,3915,3915,3915,3915,0
|
|
20240326,120600,49561630,3915,3915,3915,3915,50
|
|
20240326,120500,49365880,3915,3915,3915,3915,12
|
|
20240326,120400,49318900,3915,3915,3915,3915,0
|
|
20240326,120300,49318900,3915,3915,3915,3915,0
|
|
20240326,120200,49318900,3915,3915,3915,3915,0
|
|
20240326,120100,49318900,3915,3915,3915,3915,10
|
|
20240326,120000,49279750,3915,3915,3915,3915,10
|
|
20240326,115900,49240600,3910,3910,3910,3910,0
|
|
20240326,115800,49240600,3910,3910,3910,3910,0
|
|
20240326,115700,49240600,3910,3910,3910,3910,0
|
|
20240326,115600,49240600,3910,3910,3910,3910,0
|
|
20240326,115500,49240600,3910,3910,3910,3910,1
|
|
20240326,115400,49236690,3910,3910,3910,3910,0
|
|
20240326,115300,49236690,3910,3910,3910,3910,0
|
|
20240326,115200,49236690,3910,3910,3910,3910,0
|
|
20240326,115100,49236690,3910,3910,3910,3910,0
|
|
20240326,115000,49236690,3910,3910,3910,3910,0
|
|
20240326,114900,49236690,3910,3910,3910,3910,0
|
|
20240326,114800,49236690,3910,3910,3910,3910,1000
|
|
20240326,114700,45326690,3910,3910,3910,3910,0
|
|
20240326,114600,45326690,3910,3910,3910,3910,0
|
|
20240326,114500,45326690,3910,3910,3910,3910,0
|
|
20240326,114400,45326690,3910,3910,3910,3910,195
|
|
20240326,114300,44564240,3910,3910,3910,3910,0
|
|
20240326,114200,44564240,3910,3910,3910,3910,0
|
|
20240326,114100,44564240,3910,3910,3910,3910,5
|
|
20240326,114000,44544690,3895,3895,3895,3895,0
|
|
20240326,113900,44544690,3895,3895,3895,3895,0
|
|
20240326,113800,44544690,3895,3895,3895,3895,0
|
|
20240326,113700,44544690,3895,3895,3895,3895,0
|
|
20240326,113600,44544690,3895,3895,3895,3895,1
|
|
20240326,113500,44540795,3905,3905,3905,3905,0
|
|
20240326,113400,44540795,3905,3905,3905,3905,0
|
|
20240326,113300,44540795,3905,3905,3905,3905,286
|
|
20240326,113200,43423965,3895,3895,3895,3895,0
|
|
20240326,113100,43423965,3895,3895,3895,3895,0
|
|
20240326,113000,43423965,3895,3895,3895,3895,0
|
|
20240326,112900,43423965,3895,3895,3895,3895,0
|
|
20240326,112800,43423965,3895,3895,3895,3895,0
|
|
20240326,112700,43423965,3895,3895,3895,3895,0
|
|
20240326,112600,43423965,3895,3895,3895,3895,0
|
|
20240326,112500,43423965,3895,3895,3895,3895,100
|
|
20240326,112400,43034465,3905,3905,3905,3905,0
|
|
20240326,112300,43034465,3905,3905,3905,3905,0
|
|
20240326,112200,43034465,3905,3905,3905,3905,0
|
|
20240326,112100,43034465,3905,3905,3905,3905,0
|
|
20240326,112000,43034465,3905,3905,3905,3905,0
|
|
20240326,111900,43034465,3905,3905,3905,3905,0
|
|
20240326,111800,43034465,3905,3905,3905,3905,0
|
|
20240326,111700,43034465,3905,3905,3905,3905,0
|
|
20240326,111600,43034465,3905,3905,3905,3905,1
|
|
20240326,111500,43030560,3905,3905,3905,3905,0
|
|
20240326,111400,43030560,3905,3905,3905,3905,0
|
|
20240326,111300,43030560,3905,3905,3905,3905,10
|
|
20240326,111200,42991510,3895,3895,3895,3895,0
|
|
20240326,111100,42991510,3895,3895,3895,3895,0
|
|
20240326,111000,42991510,3895,3895,3895,3895,0
|
|
20240326,110900,42991510,3895,3895,3895,3895,0
|
|
20240326,110800,42991510,3895,3895,3895,3895,0
|
|
20240326,110700,42991510,3895,3895,3895,3895,0
|
|
20240326,110600,42991510,3895,3895,3895,3895,0
|
|
20240326,110500,42991510,3895,3895,3895,3895,100
|
|
20240326,110400,42602010,3900,3900,3900,3900,155
|
|
20240326,110300,41997510,3900,3900,3900,3900,0
|
|
20240326,110200,41997510,3900,3900,3900,3900,4
|
|
20240326,110100,41981910,3900,3900,3900,3900,0
|
|
20240326,110000,41981910,3900,3905,3905,3900,72
|
|
20240326,105900,41701085,3905,3905,3905,3905,607
|
|
20240326,105800,39330750,3905,3905,3905,3905,0
|
|
20240326,105700,39330750,3905,3905,3905,3905,50
|
|
20240326,105600,39135500,3905,3905,3905,3905,0
|
|
20240326,105500,39135500,3905,3905,3905,3905,0
|
|
20240326,105400,39135500,3905,3905,3905,3905,0
|
|
20240326,105300,39135500,3905,3905,3905,3905,0
|
|
20240326,105200,39135500,3905,3905,3905,3905,0
|
|
20240326,105100,39135500,3905,3920,3920,3905,472
|
|
20240326,105000,37285455,3920,3915,3920,3915,150
|
|
20240326,104900,36697995,3915,3915,3915,3915,0
|
|
20240326,104800,36697995,3915,3915,3915,3915,0
|
|
20240326,104700,36697995,3915,3915,3915,3915,0
|
|
20240326,104600,36697995,3915,3915,3915,3915,13
|
|
20240326,104500,36647100,3905,3905,3905,3905,13
|
|
20240326,104400,36596335,3900,3900,3900,3900,0
|
|
20240326,104300,36596335,3900,3900,3900,3900,0
|
|
20240326,104200,36596335,3900,3900,3900,3900,0
|
|
20240326,104100,36596335,3900,3900,3900,3900,0
|
|
20240326,104000,36596335,3900,3900,3900,3900,53
|
|
20240326,103900,36389635,3900,3900,3900,3900,161
|
|
20240326,103800,35761735,3910,3910,3910,3910,1352
|
|
20240326,103700,30475415,3910,3905,3910,3905,250
|
|
20240326,103600,29499030,3905,3905,3905,3905,200
|
|
20240326,103500,28718030,3905,3905,3905,3905,0
|
|
20240326,103400,28718030,3905,3905,3905,3905,0
|
|
20240326,103300,28718030,3905,3905,3905,3905,100
|
|
20240326,103200,28327530,3905,3905,3905,3905,0
|
|
20240326,103100,28327530,3905,3905,3905,3905,0
|
|
20240326,103000,28327530,3905,3905,3905,3905,1
|
|
20240326,102900,28323625,3895,3895,3895,3895,0
|
|
20240326,102800,28323625,3895,3895,3895,3895,0
|
|
20240326,102700,28323625,3895,3895,3895,3895,1
|
|
20240326,102600,28319730,3895,3895,3895,3895,0
|
|
20240326,102500,28319730,3895,3895,3895,3895,0
|
|
20240326,102400,28319730,3895,3900,3900,3895,45
|
|
20240326,102300,28144405,3900,3900,3900,3900,0
|
|
20240326,102200,28144405,3900,3900,3900,3900,559
|
|
20240326,102100,25964305,3905,3905,3905,3905,0
|
|
20240326,102000,25964305,3905,3905,3905,3905,100
|
|
20240326,101900,25573805,3905,3905,3905,3905,3
|
|
20240326,101800,25562090,3905,3905,3905,3905,2
|
|
20240326,101700,25554280,3905,3905,3905,3905,120
|
|
20240326,101600,25085680,3905,3905,3905,3905,0
|
|
20240326,101500,25085680,3905,3905,3905,3905,13
|
|
20240326,101400,25034915,3905,3905,3905,3905,0
|
|
20240326,101300,25034915,3905,3905,3905,3905,20
|
|
20240326,101200,24956815,3910,3910,3910,3910,107
|
|
20240326,101100,24538445,3910,3905,3910,3905,35
|
|
20240326,101000,24401740,3910,3910,3910,3910,447
|
|
20240326,100900,22653970,3910,3910,3910,3910,0
|
|
20240326,100800,22653970,3910,3905,3910,3905,5
|
|
20240326,100700,22634430,3900,3900,3900,3900,343
|
|
20240326,100600,21296730,3910,3900,3910,3900,12
|
|
20240326,100500,21249910,3900,3900,3900,3900,0
|
|
20240326,100400,21249910,3900,3900,3900,3900,108
|
|
20240326,100300,20828710,3900,3900,3900,3900,0
|
|
20240326,100200,20828710,3900,3900,3900,3900,0
|
|
20240326,100100,20828710,3900,3905,3905,3900,108
|
|
20240326,100000,20407095,3905,3905,3905,3905,39
|
|
20240326,095900,20254800,3905,3905,3905,3905,0
|
|
20240326,095800,20254800,3905,3905,3905,3905,0
|
|
20240326,095700,20254800,3905,3905,3905,3905,344
|
|
20240326,095600,18911480,3905,3905,3905,3905,256
|
|
20240326,095500,17911800,3905,3905,3905,3905,0
|
|
20240326,095400,17911800,3905,3905,3905,3905,3
|
|
20240326,095300,17900085,3900,3900,3910,3900,98
|
|
20240326,095200,17517875,3910,3900,3910,3900,194
|
|
20240326,095100,16761265,3900,3900,3900,3900,278
|
|
20240326,095000,15677065,3900,3900,3900,3900,248
|
|
20240326,094900,14709865,3910,3910,3910,3910,76
|
|
20240326,094800,14412705,3910,3910,3910,3910,0
|
|
20240326,094700,14412705,3910,3910,3910,3910,0
|
|
20240326,094600,14412705,3910,3910,3910,3910,114
|
|
20240326,094500,13966965,3910,3910,3910,3910,0
|
|
20240326,094400,13966965,3910,3910,3910,3910,228
|
|
20240326,094300,13075485,3910,3910,3910,3910,105
|
|
20240326,094200,12664935,3910,3910,3910,3910,0
|
|
20240326,094100,12664935,3910,3910,3910,3910,0
|
|
20240326,094000,12664935,3910,3920,3920,3910,347
|
|
20240326,093900,11304865,3910,3910,3910,3910,256
|
|
20240326,093800,10303905,3905,3905,3905,3905,1
|
|
20240326,093700,10300000,3915,3915,3915,3915,0
|
|
20240326,093600,10300000,3915,3910,3920,3910,1260
|
|
20240326,093500,5361690,3905,3905,3905,3905,3
|
|
20240326,093400,5349975,3900,3900,3900,3900,2
|
|
20240326,093300,5342175,3895,3895,3895,3895,14
|
|
20240326,093200,5287645,3895,3895,3895,3895,0
|
|
20240326,093100,5287645,3895,3895,3895,3895,0
|
|
20240326,093000,5287645,3895,3895,3895,3895,29
|
|
20240326,092900,5174690,3890,3890,3890,3890,1
|
|
20240326,092800,5170800,3890,3895,3895,3890,20
|
|
20240326,092700,5092995,3890,3880,3890,3880,86
|
|
20240326,092600,4758755,3865,3865,3865,3865,0
|
|
20240326,092500,4758755,3865,3865,3865,3865,0
|
|
20240326,092400,4758755,3865,3865,3865,3865,342
|
|
20240326,092300,3436925,3880,3870,3880,3870,43
|
|
20240326,092200,3270485,3880,3880,3880,3880,0
|
|
20240326,092100,3270485,3880,3880,3880,3880,0
|
|
20240326,092000,3270485,3880,3880,3880,3880,0
|
|
20240326,091900,3270485,3880,3865,3880,3865,115
|
|
20240326,091800,2825785,3880,3880,3880,3880,0
|
|
20240326,091700,2825785,3880,3880,3880,3880,0
|
|
20240326,091600,2825785,3880,3880,3880,3880,0
|
|
20240326,091500,2825785,3880,3860,3880,3860,67
|
|
20240326,091400,2567145,3890,3890,3890,3890,0
|
|
20240326,091300,2567145,3890,3890,3890,3890,0
|
|
20240326,091200,2567145,3890,3890,3890,3890,0
|
|
20240326,091100,2567145,3890,3855,3890,3855,21
|
|
20240326,091000,2486085,3890,3890,3890,3890,2
|
|
20240326,090900,2478305,3855,3855,3855,3855,0
|
|
20240326,090800,2478305,3855,3870,3870,3855,367
|
|
20240326,090700,1060065,3870,3870,3870,3870,0
|
|
20240326,090600,1060065,3870,3885,3885,3870,84
|
|
20240326,090500,734945,3900,3900,3900,3900,1
|
|
20240326,090400,731045,3915,3915,3915,3915,1
|
|
20240326,090300,727130,3915,3915,3915,3915,0
|
|
20240326,090200,727130,3915,3875,3950,3875,179
|
|
20240326,090100,27055,3865,3865,3865,3865,0
|
|
20240326,090000,27055,3865,3865,3865,3865,7
|