700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,203700,152220435,3865,3865,3865,3865,2021
|
|
20240328,203600,152220435,3865,3865,3865,3865,0
|
|
20240328,203500,152220435,3865,3865,3865,3865,0
|
|
20240328,203400,152220435,3865,3865,3865,3865,0
|
|
20240328,203300,152220435,3865,3865,3865,3865,0
|
|
20240328,203200,152220435,3865,3865,3865,3865,0
|
|
20240328,203100,152220435,3865,3865,3865,3865,0
|
|
20240328,203000,152220435,3865,3865,3865,3865,0
|
|
20240328,202900,152220435,3865,3865,3865,3865,0
|
|
20240328,202800,152220435,3865,3865,3865,3865,0
|
|
20240328,202700,152220435,3865,3865,3865,3865,0
|
|
20240328,202600,152220435,3865,3865,3865,3865,0
|
|
20240328,202500,152220435,3865,3865,3865,3865,0
|
|
20240328,202400,152220435,3865,3865,3865,3865,0
|
|
20240328,202300,152220435,3865,3865,3865,3865,0
|
|
20240328,202200,152220435,3865,3865,3865,3865,0
|
|
20240328,202100,152220435,3865,3865,3865,3865,0
|
|
20240328,202000,152220435,3865,3865,3865,3865,0
|
|
20240328,201900,152220435,3865,3865,3865,3865,0
|
|
20240328,201800,152220435,3865,3865,3865,3865,0
|
|
20240328,201700,152220435,3865,3865,3865,3865,0
|
|
20240328,201600,152220435,3865,3865,3865,3865,0
|
|
20240328,201500,152220435,3865,3865,3865,3865,0
|
|
20240328,201400,152220435,3865,3865,3865,3865,0
|
|
20240328,201300,152220435,3865,3865,3865,3865,0
|
|
20240328,201200,152220435,3865,3865,3865,3865,0
|
|
20240328,201100,152220435,3865,3865,3865,3865,0
|
|
20240328,201000,152220435,3865,3865,3865,3865,0
|
|
20240328,200900,152220435,3865,3865,3865,3865,0
|
|
20240328,200800,152220435,3865,3865,3865,3865,0
|
|
20240328,200700,152220435,3865,3865,3865,3865,2021
|
|
20240328,200600,152220435,3865,3865,3865,3865,0
|
|
20240328,200500,152220435,3865,3865,3865,3865,0
|
|
20240328,200400,152220435,3865,3865,3865,3865,0
|
|
20240328,200300,152220435,3865,3865,3865,3865,0
|
|
20240328,200200,152220435,3865,3865,3865,3865,0
|
|
20240328,200100,152220435,3865,3865,3865,3865,0
|
|
20240328,200000,152220435,3865,3865,3865,3865,0
|
|
20240328,195900,152220435,3865,3865,3865,3865,0
|
|
20240328,195800,152220435,3865,3865,3865,3865,0
|
|
20240328,195700,152220435,3865,3865,3865,3865,0
|
|
20240328,195600,152220435,3865,3865,3865,3865,0
|
|
20240328,195500,152220435,3865,3865,3865,3865,0
|
|
20240328,195400,152220435,3865,3865,3865,3865,0
|
|
20240328,195300,152220435,3865,3865,3865,3865,0
|
|
20240328,195200,152220435,3865,3865,3865,3865,0
|
|
20240328,195100,152220435,3865,3865,3865,3865,0
|
|
20240328,195000,152220435,3865,3865,3865,3865,0
|
|
20240328,194900,152220435,3865,3865,3865,3865,0
|
|
20240328,194800,152220435,3865,3865,3865,3865,0
|
|
20240328,194700,152220435,3865,3865,3865,3865,0
|
|
20240328,194600,152220435,3865,3865,3865,3865,0
|
|
20240328,194500,152220435,3865,3865,3865,3865,0
|
|
20240328,194400,152220435,3865,3865,3865,3865,0
|
|
20240328,194300,152220435,3865,3865,3865,3865,0
|
|
20240328,194200,152220435,3865,3865,3865,3865,0
|
|
20240328,194100,152220435,3865,3865,3865,3865,0
|
|
20240328,194000,152220435,3865,3865,3865,3865,0
|
|
20240328,193900,152220435,3865,3865,3865,3865,0
|
|
20240328,193800,152220435,3865,3865,3865,3865,0
|
|
20240328,193700,152220435,3865,3865,3865,3865,2021
|
|
20240328,193600,152220435,3865,3865,3865,3865,0
|
|
20240328,193500,152220435,3865,3865,3865,3865,0
|
|
20240328,193400,152220435,3865,3865,3865,3865,0
|
|
20240328,193300,152220435,3865,3865,3865,3865,0
|
|
20240328,193200,152220435,3865,3865,3865,3865,0
|
|
20240328,193100,152220435,3865,3865,3865,3865,0
|
|
20240328,193000,152220435,3865,3865,3865,3865,0
|
|
20240328,192900,152220435,3865,3865,3865,3865,0
|
|
20240328,192800,152220435,3865,3865,3865,3865,0
|
|
20240328,192700,152220435,3865,3865,3865,3865,0
|
|
20240328,192600,152220435,3865,3865,3865,3865,0
|
|
20240328,192500,152220435,3865,3865,3865,3865,0
|
|
20240328,192400,152220435,3865,3865,3865,3865,0
|
|
20240328,192300,152220435,3865,3865,3865,3865,0
|
|
20240328,192200,152220435,3865,3865,3865,3865,0
|
|
20240328,192100,152220435,3865,3865,3865,3865,0
|
|
20240328,192000,152220435,3865,3865,3865,3865,0
|
|
20240328,191900,152220435,3865,3865,3865,3865,0
|
|
20240328,191800,152220435,3865,3865,3865,3865,0
|
|
20240328,191700,152220435,3865,3865,3865,3865,0
|
|
20240328,191600,152220435,3865,3865,3865,3865,0
|
|
20240328,191500,152220435,3865,3865,3865,3865,0
|
|
20240328,191400,152220435,3865,3865,3865,3865,0
|
|
20240328,191300,152220435,3865,3865,3865,3865,0
|
|
20240328,191200,152220435,3865,3865,3865,3865,0
|
|
20240328,191100,152220435,3865,3865,3865,3865,0
|
|
20240328,191000,152220435,3865,3865,3865,3865,0
|
|
20240328,190900,152220435,3865,3865,3865,3865,0
|
|
20240328,190800,152220435,3865,3865,3865,3865,0
|
|
20240328,190700,152220435,3865,3865,3865,3865,2021
|
|
20240328,190600,152220435,3865,3865,3865,3865,0
|
|
20240328,190500,152220435,3865,3865,3865,3865,0
|
|
20240328,190400,152220435,3865,3865,3865,3865,0
|
|
20240328,190300,152220435,3865,3865,3865,3865,0
|
|
20240328,190200,152220435,3865,3865,3865,3865,0
|
|
20240328,190100,152220435,3865,3865,3865,3865,0
|
|
20240328,190000,152220435,3865,3865,3865,3865,0
|
|
20240328,185900,152220435,3865,3865,3865,3865,0
|
|
20240328,185800,152220435,3865,3865,3865,3865,0
|
|
20240328,185700,152220435,3865,3865,3865,3865,0
|
|
20240328,185600,152220435,3865,3865,3865,3865,0
|
|
20240328,185500,152220435,3865,3865,3865,3865,0
|
|
20240328,185400,152220435,3865,3865,3865,3865,0
|
|
20240328,185300,152220435,3865,3865,3865,3865,0
|
|
20240328,185200,152220435,3865,3865,3865,3865,0
|
|
20240328,185100,152220435,3865,3865,3865,3865,0
|
|
20240328,185000,152220435,3865,3865,3865,3865,0
|
|
20240328,184900,152220435,3865,3865,3865,3865,0
|
|
20240328,184800,152220435,3865,3865,3865,3865,0
|
|
20240328,184700,152220435,3865,3865,3865,3865,0
|
|
20240328,184600,152220435,3865,3865,3865,3865,0
|
|
20240328,184500,152220435,3865,3865,3865,3865,0
|
|
20240328,184400,152220435,3865,3865,3865,3865,0
|
|
20240328,184300,152220435,3865,3865,3865,3865,0
|
|
20240328,184200,152220435,3865,3865,3865,3865,0
|
|
20240328,184100,152220435,3865,3865,3865,3865,0
|
|
20240328,184000,152220435,3865,3865,3865,3865,0
|
|
20240328,183900,152220435,3865,3865,3865,3865,0
|
|
20240328,183800,152220435,3865,3865,3865,3865,0
|
|
20240328,183700,152220435,3865,3865,3865,3865,2021
|
|
20240328,183600,152220435,3865,3865,3865,3865,0
|
|
20240328,183500,152220435,3865,3865,3865,3865,0
|
|
20240328,183400,152220435,3865,3865,3865,3865,0
|
|
20240328,183300,152220435,3865,3865,3865,3865,0
|
|
20240328,183200,152220435,3865,3865,3865,3865,0
|
|
20240328,183100,152220435,3865,3865,3865,3865,0
|
|
20240328,183000,152220435,3865,3865,3865,3865,0
|
|
20240328,182900,152220435,3865,3865,3865,3865,0
|
|
20240328,182800,152220435,3865,3865,3865,3865,0
|
|
20240328,182700,152220435,3865,3865,3865,3865,0
|
|
20240328,182600,152220435,3865,3865,3865,3865,0
|
|
20240328,182500,152220435,3865,3865,3865,3865,0
|
|
20240328,182400,152220435,3865,3865,3865,3865,0
|
|
20240328,182300,152220435,3865,3865,3865,3865,0
|
|
20240328,182200,152220435,3865,3865,3865,3865,0
|
|
20240328,182100,152220435,3865,3865,3865,3865,0
|
|
20240328,182000,152220435,3865,3865,3865,3865,0
|
|
20240328,181900,152220435,3865,3865,3865,3865,0
|
|
20240328,181800,152220435,3865,3865,3865,3865,0
|
|
20240328,181700,152220435,3865,3865,3865,3865,0
|
|
20240328,181600,152220435,3865,3865,3865,3865,0
|
|
20240328,181500,152220435,3865,3865,3865,3865,0
|
|
20240328,181400,152220435,3865,3865,3865,3865,0
|
|
20240328,181300,152220435,3865,3865,3865,3865,0
|
|
20240328,181200,152220435,3865,3865,3865,3865,0
|
|
20240328,181100,152220435,3865,3865,3865,3865,0
|
|
20240328,181000,152220435,3865,3865,3865,3865,0
|
|
20240328,180900,152220435,3865,3865,3865,3865,0
|
|
20240328,180800,152220435,3865,3865,3865,3865,0
|
|
20240328,180700,152220435,3865,3865,3865,3865,2021
|
|
20240328,180600,152220435,3865,3865,3865,3865,0
|
|
20240328,180500,152220435,3865,3865,3865,3865,0
|
|
20240328,180400,152220435,3865,3865,3865,3865,0
|
|
20240328,180300,152220435,3865,3865,3865,3865,0
|
|
20240328,180200,152220435,3865,3865,3865,3865,0
|
|
20240328,180100,152220435,3865,3865,3865,3865,0
|
|
20240328,180000,152220435,3865,3865,3865,3865,0
|
|
20240328,175900,152220435,3865,3865,3865,3865,0
|
|
20240328,175800,152220435,3865,3865,3865,3865,0
|
|
20240328,175700,152220435,3865,3865,3865,3865,0
|
|
20240328,175600,152220435,3865,3865,3865,3865,0
|
|
20240328,175500,152220435,3865,3865,3865,3865,0
|
|
20240328,175400,152220435,3865,3865,3865,3865,0
|
|
20240328,175300,152220435,3865,3865,3865,3865,0
|
|
20240328,175200,152220435,3865,3865,3865,3865,0
|
|
20240328,175100,152220435,3865,3865,3865,3865,0
|
|
20240328,175000,152220435,3865,3865,3865,3865,0
|
|
20240328,174900,152220435,3865,3865,3865,3865,0
|
|
20240328,174800,152220435,3865,3865,3865,3865,0
|
|
20240328,174700,152220435,3865,3865,3865,3865,0
|
|
20240328,174600,152220435,3865,3865,3865,3865,0
|
|
20240328,174500,152220435,3865,3865,3865,3865,0
|
|
20240328,174400,152220435,3865,3865,3865,3865,0
|
|
20240328,174300,152220435,3865,3865,3865,3865,0
|
|
20240328,174200,152220435,3865,3865,3865,3865,0
|
|
20240328,174100,152220435,3865,3865,3865,3865,0
|
|
20240328,174000,152220435,3865,3865,3865,3865,0
|
|
20240328,173900,152220435,3865,3865,3865,3865,0
|
|
20240328,173800,152220435,3865,3865,3865,3865,0
|
|
20240328,173700,152220435,3865,3865,3865,3865,2021
|
|
20240328,173600,152220435,3865,3865,3865,3865,0
|
|
20240328,173500,152220435,3865,3865,3865,3865,0
|
|
20240328,173400,152220435,3865,3865,3865,3865,0
|
|
20240328,173300,152220435,3865,3865,3865,3865,0
|
|
20240328,173200,152220435,3865,3865,3865,3865,0
|
|
20240328,173100,152220435,3865,3865,3865,3865,0
|
|
20240328,173000,152220435,3865,3865,3865,3865,0
|
|
20240328,172900,152220435,3865,3865,3865,3865,0
|
|
20240328,172800,152220435,3865,3865,3865,3865,0
|
|
20240328,172700,152220435,3865,3865,3865,3865,0
|
|
20240328,172600,152220435,3865,3865,3865,3865,0
|
|
20240328,172500,152220435,3865,3865,3865,3865,0
|
|
20240328,172400,152220435,3865,3865,3865,3865,0
|
|
20240328,172300,152220435,3865,3865,3865,3865,0
|
|
20240328,172200,152220435,3865,3865,3865,3865,0
|
|
20240328,172100,152220435,3865,3865,3865,3865,0
|
|
20240328,172000,152220435,3865,3865,3865,3865,0
|
|
20240328,171900,152220435,3865,3865,3865,3865,0
|
|
20240328,171800,152220435,3865,3865,3865,3865,0
|
|
20240328,171700,152220435,3865,3865,3865,3865,0
|
|
20240328,171600,152220435,3865,3865,3865,3865,0
|
|
20240328,171500,152220435,3865,3865,3865,3865,0
|
|
20240328,171400,152220435,3865,3865,3865,3865,0
|
|
20240328,171300,152220435,3865,3865,3865,3865,0
|
|
20240328,171200,152220435,3865,3865,3865,3865,0
|
|
20240328,171100,152220435,3865,3865,3865,3865,0
|
|
20240328,171000,152220435,3865,3865,3865,3865,0
|
|
20240328,170900,152220435,3865,3865,3865,3865,0
|
|
20240328,170800,152220435,3865,3865,3865,3865,0
|
|
20240328,170700,152220435,3865,3865,3865,3865,2021
|
|
20240328,170600,152220435,3865,3865,3865,3865,0
|
|
20240328,170500,152220435,3865,3865,3865,3865,0
|
|
20240328,170400,152220435,3865,3865,3865,3865,0
|
|
20240328,170300,152220435,3865,3865,3865,3865,0
|
|
20240328,170200,152220435,3865,3865,3865,3865,0
|
|
20240328,170100,152220435,3865,3865,3865,3865,0
|
|
20240328,170000,152220435,3865,3865,3865,3865,0
|
|
20240328,165900,152220435,3865,3865,3865,3865,0
|
|
20240328,165800,152220435,3865,3865,3865,3865,0
|
|
20240328,165700,152220435,3865,3865,3865,3865,0
|
|
20240328,165600,152220435,3865,3865,3865,3865,0
|
|
20240328,165500,152220435,3865,3865,3865,3865,0
|
|
20240328,165400,152220435,3865,3865,3865,3865,0
|
|
20240328,165300,152220435,3865,3865,3865,3865,0
|
|
20240328,165200,152220435,3865,3865,3865,3865,0
|
|
20240328,165100,152220435,3865,3865,3865,3865,0
|
|
20240328,165000,152220435,3865,3865,3865,3865,0
|
|
20240328,164900,152220435,3865,3865,3865,3865,0
|
|
20240328,164800,152220435,3865,3865,3865,3865,0
|
|
20240328,164700,152220435,3865,3865,3865,3865,0
|
|
20240328,164600,152220435,3865,3865,3865,3865,0
|
|
20240328,164500,152220435,3865,3865,3865,3865,0
|
|
20240328,164400,152220435,3865,3865,3865,3865,0
|
|
20240328,164300,152220435,3865,3865,3865,3865,0
|
|
20240328,164200,152220435,3865,3865,3865,3865,0
|
|
20240328,164100,152220435,3865,3865,3865,3865,0
|
|
20240328,164000,152220435,3865,3865,3865,3865,0
|
|
20240328,163900,152220435,3865,3865,3865,3865,0
|
|
20240328,163800,152220435,3865,3865,3865,3865,0
|
|
20240328,163700,152220435,3865,3865,3865,3865,2021
|
|
20240328,163600,152220435,3865,3865,3865,3865,0
|
|
20240328,163500,152220435,3865,3865,3865,3865,0
|
|
20240328,163400,152220435,3865,3865,3865,3865,0
|
|
20240328,163300,152220435,3865,3865,3865,3865,0
|
|
20240328,163200,152220435,3865,3865,3865,3865,0
|
|
20240328,163100,152220435,3865,3865,3865,3865,0
|
|
20240328,163000,152220435,3865,3865,3865,3865,0
|
|
20240328,162900,152220435,3865,3865,3865,3865,0
|
|
20240328,162800,152220435,3865,3865,3865,3865,0
|
|
20240328,162700,152220435,3865,3865,3865,3865,0
|
|
20240328,162600,152220435,3865,3865,3865,3865,0
|
|
20240328,162500,152220435,3865,3865,3865,3865,0
|
|
20240328,162400,152220435,3865,3865,3865,3865,0
|
|
20240328,162300,152220435,3865,3865,3865,3865,0
|
|
20240328,162200,152220435,3865,3865,3865,3865,0
|
|
20240328,162100,152220435,3865,3865,3865,3865,0
|
|
20240328,162000,152220435,3865,3865,3865,3865,0
|
|
20240328,161900,152220435,3865,3865,3865,3865,0
|
|
20240328,161800,152220435,3865,3865,3865,3865,0
|
|
20240328,161700,152220435,3865,3865,3865,3865,0
|
|
20240328,161600,152220435,3865,3865,3865,3865,0
|
|
20240328,161500,152220435,3865,3865,3865,3865,0
|
|
20240328,161400,152220435,3865,3865,3865,3865,0
|
|
20240328,161300,152220435,3865,3865,3865,3865,0
|
|
20240328,161200,152220435,3865,3865,3865,3865,0
|
|
20240328,161100,152220435,3865,3865,3865,3865,0
|
|
20240328,161000,152220435,3865,3865,3865,3865,0
|
|
20240328,160900,152220435,3865,3865,3865,3865,0
|
|
20240328,160800,152220435,3865,3865,3865,3865,0
|
|
20240328,160700,152220435,3865,3865,3865,3865,2021
|
|
20240328,160600,152220435,3865,3865,3865,3865,0
|
|
20240328,160500,152220435,3865,3865,3865,3865,0
|
|
20240328,160400,152220435,3865,3865,3865,3865,0
|
|
20240328,160300,152220435,3865,3865,3865,3865,0
|
|
20240328,160200,152220435,3865,3865,3865,3865,0
|
|
20240328,160100,152220435,3865,3865,3865,3865,0
|
|
20240328,160000,152220435,3865,3865,3865,3865,0
|
|
20240328,155900,152220435,3865,3865,3865,3865,0
|
|
20240328,155800,152220435,3865,3865,3865,3865,0
|
|
20240328,155700,152220435,3865,3865,3865,3865,0
|
|
20240328,155600,152220435,3865,3865,3865,3865,0
|
|
20240328,155500,152220435,3865,3865,3865,3865,0
|
|
20240328,155400,152220435,3865,3865,3865,3865,0
|
|
20240328,155300,152220435,3865,3865,3865,3865,0
|
|
20240328,155200,152220435,3865,3865,3865,3865,0
|
|
20240328,155100,152220435,3865,3865,3865,3865,0
|
|
20240328,155000,152220435,3865,3865,3865,3865,0
|
|
20240328,154900,152220435,3865,3865,3865,3865,0
|
|
20240328,154800,152220435,3865,3865,3865,3865,0
|
|
20240328,154700,152220435,3865,3865,3865,3865,0
|
|
20240328,154600,152220435,3865,3865,3865,3865,0
|
|
20240328,154500,152220435,3865,3865,3865,3865,0
|
|
20240328,154400,152220435,3865,3865,3865,3865,0
|
|
20240328,154300,152220435,3865,3865,3865,3865,0
|
|
20240328,154200,152220435,3865,3865,3865,3865,0
|
|
20240328,154100,152220435,3865,3865,3865,3865,0
|
|
20240328,154000,152220435,3865,3865,3865,3865,0
|
|
20240328,153900,152220435,3865,3865,3865,3865,0
|
|
20240328,153800,152220435,3865,3865,3865,3865,0
|
|
20240328,153700,152220435,3865,3865,3865,3865,2021
|
|
20240328,153600,152220435,3865,3865,3865,3865,0
|
|
20240328,153500,152220435,3865,3865,3865,3865,0
|
|
20240328,153400,152220435,3865,3865,3865,3865,0
|
|
20240328,153300,152220435,3865,3865,3865,3865,0
|
|
20240328,153200,152220435,3865,3865,3865,3865,0
|
|
20240328,153100,152220435,3865,3865,3865,3865,0
|
|
20240328,153000,152220435,3865,3865,3865,3865,2021
|
|
20240328,152900,144409270,3865,3865,3865,3865,0
|
|
20240328,152800,144409270,3865,3865,3865,3865,0
|
|
20240328,152700,144409270,3865,3865,3865,3865,0
|
|
20240328,152600,144409270,3865,3865,3865,3865,0
|
|
20240328,152500,144409270,3865,3865,3865,3865,0
|
|
20240328,152400,144409270,3865,3865,3865,3865,0
|
|
20240328,152300,144409270,3865,3865,3865,3865,0
|
|
20240328,152200,144409270,3865,3865,3865,3865,0
|
|
20240328,152100,144409270,3865,3865,3865,3865,0
|
|
20240328,152000,144409270,3865,3865,3865,3865,0
|
|
20240328,151900,144409270,3865,3855,3865,3845,62
|
|
20240328,151800,144170750,3865,3865,3865,3865,11
|
|
20240328,151700,144128235,3845,3865,3865,3845,35
|
|
20240328,151600,143993460,3855,3855,3855,3855,5
|
|
20240328,151500,143974185,3870,3870,3870,3870,10
|
|
20240328,151400,143935485,3870,3870,3870,3870,0
|
|
20240328,151300,143935485,3870,3870,3870,3870,0
|
|
20240328,151200,143935485,3870,3870,3870,3870,100
|
|
20240328,151100,143548485,3870,3870,3870,3870,0
|
|
20240328,151000,143548485,3870,3870,3870,3870,0
|
|
20240328,150900,143548485,3870,3870,3870,3870,0
|
|
20240328,150800,143548485,3870,3870,3870,3870,0
|
|
20240328,150700,143548485,3870,3870,3870,3870,0
|
|
20240328,150600,143548485,3870,3865,3870,3865,15
|
|
20240328,150500,143490440,3870,3870,3870,3870,25
|
|
20240328,150400,143393690,3845,3865,3865,3845,210
|
|
20240328,150300,142582190,3845,3850,3850,3845,64
|
|
20240328,150200,142336080,3865,3860,3865,3860,40
|
|
20240328,150100,142181675,3860,3855,3860,3855,118
|
|
20240328,150000,141726780,3855,3855,3855,3855,0
|
|
20240328,145900,141726780,3855,3855,3855,3855,0
|
|
20240328,145800,141726780,3855,3855,3855,3855,0
|
|
20240328,145700,141726780,3855,3855,3855,3855,5
|
|
20240328,145600,141707505,3855,3860,3860,3855,22
|
|
20240328,145500,141622615,3860,3860,3860,3860,0
|
|
20240328,145400,141622615,3860,3860,3860,3860,0
|
|
20240328,145300,141622615,3860,3860,3860,3860,0
|
|
20240328,145200,141622615,3860,3860,3860,3860,0
|
|
20240328,145100,141622615,3860,3860,3860,3860,5
|
|
20240328,145000,141603315,3855,3855,3855,3855,0
|
|
20240328,144900,141603315,3855,3855,3855,3855,52
|
|
20240328,144800,141402855,3855,3855,3855,3855,103
|
|
20240328,144700,141005790,3860,3845,3860,3845,45
|
|
20240328,144600,140832225,3860,3860,3860,3860,0
|
|
20240328,144500,140832225,3860,3860,3860,3860,100
|
|
20240328,144400,140446225,3860,3860,3860,3860,155
|
|
20240328,144300,139847925,3865,3865,3865,3865,0
|
|
20240328,144200,139847925,3865,3865,3865,3865,0
|
|
20240328,144100,139847925,3865,3865,3865,3865,0
|
|
20240328,144000,139847925,3865,3865,3865,3865,0
|
|
20240328,143900,139847925,3865,3860,3865,3860,15
|
|
20240328,143800,139790015,3865,3865,3865,3865,0
|
|
20240328,143700,139790015,3865,3850,3865,3850,510
|
|
20240328,143600,137826365,3850,3850,3850,3850,0
|
|
20240328,143500,137826365,3850,3850,3850,3850,7
|
|
20240328,143400,137799415,3870,3870,3870,3870,0
|
|
20240328,143300,137799415,3870,3870,3870,3870,0
|
|
20240328,143200,137799415,3870,3870,3870,3870,55
|
|
20240328,143100,137586565,3870,3870,3870,3870,0
|
|
20240328,143000,137586565,3870,3870,3870,3870,196
|
|
20240328,142900,136828045,3840,3840,3840,3840,2
|
|
20240328,142800,136820365,3870,3855,3870,3855,35
|
|
20240328,142700,136684970,3820,3845,3845,3820,453
|
|
20240328,142600,134952555,3875,3875,3875,3875,0
|
|
20240328,142500,134952555,3875,3875,3875,3875,0
|
|
20240328,142400,134952555,3875,3875,3875,3875,2
|
|
20240328,142300,134944805,3875,3875,3875,3875,0
|
|
20240328,142200,134944805,3875,3875,3875,3875,3
|
|
20240328,142100,134933180,3875,3875,3875,3875,0
|
|
20240328,142000,134933180,3875,3875,3875,3875,1
|
|
20240328,141900,134929305,3875,3875,3875,3875,0
|
|
20240328,141800,134929305,3875,3860,3875,3860,1000
|
|
20240328,141700,131061750,3845,3845,3845,3845,17
|
|
20240328,141600,130996385,3855,3855,3855,3855,650
|
|
20240328,141500,128490635,3855,3860,3860,3855,17
|
|
20240328,141400,128425095,3860,3860,3860,3860,182
|
|
20240328,141300,127722575,3865,3865,3865,3865,0
|
|
20240328,141200,127722575,3865,3865,3865,3865,0
|
|
20240328,141100,127722575,3865,3865,3865,3865,0
|
|
20240328,141000,127722575,3865,3865,3865,3865,0
|
|
20240328,140900,127722575,3865,3865,3865,3865,0
|
|
20240328,140800,127722575,3865,3865,3865,3865,0
|
|
20240328,140700,127722575,3865,3865,3865,3865,0
|
|
20240328,140600,127722575,3865,3865,3865,3865,0
|
|
20240328,140500,127722575,3865,3865,3865,3865,0
|
|
20240328,140400,127722575,3865,3865,3865,3865,0
|
|
20240328,140300,127722575,3865,3865,3865,3865,0
|
|
20240328,140200,127722575,3865,3865,3865,3865,0
|
|
20240328,140100,127722575,3865,3865,3865,3865,0
|
|
20240328,140000,127722575,3865,3865,3865,3865,0
|
|
20240328,135900,127722575,3865,3865,3865,3865,1
|
|
20240328,135800,127718710,3865,3865,3865,3865,0
|
|
20240328,135700,127718710,3865,3865,3865,3865,0
|
|
20240328,135600,127718710,3865,3865,3865,3865,0
|
|
20240328,135500,127718710,3865,3865,3865,3865,0
|
|
20240328,135400,127718710,3865,3865,3865,3865,0
|
|
20240328,135300,127718710,3865,3865,3865,3865,30
|
|
20240328,135200,127602760,3870,3870,3870,3870,0
|
|
20240328,135100,127602760,3870,3870,3870,3870,0
|
|
20240328,135000,127602760,3870,3870,3870,3870,0
|
|
20240328,134900,127602760,3870,3870,3870,3870,0
|
|
20240328,134800,127602760,3870,3870,3870,3870,0
|
|
20240328,134700,127602760,3870,3870,3870,3870,0
|
|
20240328,134600,127602760,3870,3870,3870,3870,0
|
|
20240328,134500,127602760,3870,3870,3870,3870,0
|
|
20240328,134400,127602760,3870,3870,3870,3870,0
|
|
20240328,134300,127602760,3870,3870,3870,3870,0
|
|
20240328,134200,127602760,3870,3870,3870,3870,0
|
|
20240328,134100,127602760,3870,3870,3870,3870,0
|
|
20240328,134000,127602760,3870,3865,3870,3865,316
|
|
20240328,133900,126381340,3870,3845,3870,3845,4
|
|
20240328,133800,126365935,3875,3850,3875,3850,3000
|
|
20240328,133700,114755080,3850,3850,3850,3850,0
|
|
20240328,133600,114755080,3850,3850,3850,3850,0
|
|
20240328,133500,114755080,3850,3850,3850,3850,0
|
|
20240328,133400,114755080,3850,3850,3850,3850,0
|
|
20240328,133300,114755080,3850,3850,3850,3850,0
|
|
20240328,133200,114755080,3850,3850,3850,3850,0
|
|
20240328,133100,114755080,3850,3850,3850,3850,0
|
|
20240328,133000,114755080,3850,3850,3850,3850,0
|
|
20240328,132900,114755080,3850,3830,3850,3825,793
|
|
20240328,132800,111721135,3830,3830,3830,3830,0
|
|
20240328,132700,111721135,3830,3830,3830,3830,0
|
|
20240328,132600,111721135,3830,3830,3830,3830,0
|
|
20240328,132500,111721135,3830,3830,3830,3830,521
|
|
20240328,132400,109725705,3835,3845,3845,3835,267
|
|
20240328,132300,108701460,3840,3840,3840,3840,712
|
|
20240328,132200,105967380,3845,3845,3845,3845,21
|
|
20240328,132100,105886635,3845,3845,3845,3845,23
|
|
20240328,132000,105798200,3845,3845,3845,3845,10
|
|
20240328,131900,105759750,3845,3845,3845,3845,0
|
|
20240328,131800,105759750,3845,3845,3845,3845,468
|
|
20240328,131700,103960290,3845,3845,3845,3845,50
|
|
20240328,131600,103768040,3845,3845,3845,3845,0
|
|
20240328,131500,103768040,3845,3845,3845,3845,0
|
|
20240328,131400,103768040,3845,3845,3845,3845,460
|
|
20240328,131300,101999340,3845,3845,3845,3845,1
|
|
20240328,131200,101995495,3855,3855,3855,3855,0
|
|
20240328,131100,101995495,3855,3855,3855,3855,0
|
|
20240328,131000,101995495,3855,3855,3855,3855,0
|
|
20240328,130900,101995495,3855,3855,3855,3855,0
|
|
20240328,130800,101995495,3855,3855,3855,3855,0
|
|
20240328,130700,101995495,3855,3855,3855,3855,33
|
|
20240328,130600,101868280,3860,3860,3860,3860,0
|
|
20240328,130500,101868280,3860,3860,3860,3860,0
|
|
20240328,130400,101868280,3860,3860,3860,3860,0
|
|
20240328,130300,101868280,3860,3860,3860,3860,0
|
|
20240328,130200,101868280,3860,3860,3860,3860,0
|
|
20240328,130100,101868280,3860,3860,3860,3860,0
|
|
20240328,130000,101868280,3860,3860,3860,3860,0
|
|
20240328,125900,101868280,3860,3860,3860,3860,0
|
|
20240328,125800,101868280,3860,3860,3860,3860,0
|
|
20240328,125700,101868280,3860,3860,3860,3860,2
|
|
20240328,125600,101860560,3855,3855,3855,3855,0
|
|
20240328,125500,101860560,3855,3855,3855,3855,0
|
|
20240328,125400,101860560,3855,3845,3855,3845,51
|
|
20240328,125300,101664455,3860,3860,3860,3860,0
|
|
20240328,125200,101664455,3860,3860,3860,3860,0
|
|
20240328,125100,101664455,3860,3860,3860,3860,1
|
|
20240328,125000,101660595,3845,3845,3845,3845,368
|
|
20240328,124900,100245635,3860,3855,3860,3855,1001
|
|
20240328,124800,96386775,3855,3855,3855,3855,0
|
|
20240328,124700,96386775,3855,3855,3855,3855,1
|
|
20240328,124600,96382920,3845,3845,3845,3845,501
|
|
20240328,124500,94456575,3860,3860,3860,3860,0
|
|
20240328,124400,94456575,3860,3860,3860,3860,0
|
|
20240328,124300,94456575,3860,3860,3860,3860,1
|
|
20240328,124200,94452715,3850,3850,3850,3850,1009
|
|
20240328,124100,90568065,3860,3860,3860,3860,0
|
|
20240328,124000,90568065,3860,3860,3860,3860,0
|
|
20240328,123900,90568065,3860,3860,3860,3860,0
|
|
20240328,123800,90568065,3860,3860,3860,3860,0
|
|
20240328,123700,90568065,3860,3860,3860,3860,0
|
|
20240328,123600,90568065,3860,3860,3860,3860,0
|
|
20240328,123500,90568065,3860,3860,3860,3860,0
|
|
20240328,123400,90568065,3860,3860,3860,3860,0
|
|
20240328,123300,90568065,3860,3860,3860,3860,1
|
|
20240328,123200,90564205,3855,3855,3855,3855,12
|
|
20240328,123100,90517945,3850,3855,3855,3850,143
|
|
20240328,123000,89966715,3860,3860,3860,3860,10
|
|
20240328,122900,89928115,3860,3860,3860,3860,0
|
|
20240328,122800,89928115,3860,3860,3860,3860,0
|
|
20240328,122700,89928115,3860,3860,3860,3860,1
|
|
20240328,122600,89924255,3855,3855,3855,3855,50
|
|
20240328,122500,89731505,3855,3855,3855,3855,0
|
|
20240328,122400,89731505,3855,3855,3855,3855,0
|
|
20240328,122300,89731505,3855,3855,3855,3855,1
|
|
20240328,122200,89727650,3860,3860,3860,3860,0
|
|
20240328,122100,89727650,3860,3860,3860,3860,0
|
|
20240328,122000,89727650,3860,3860,3860,3860,0
|
|
20240328,121900,89727650,3860,3860,3860,3860,0
|
|
20240328,121800,89727650,3860,3860,3860,3860,0
|
|
20240328,121700,89727650,3860,3860,3860,3860,1
|
|
20240328,121600,89723790,3860,3860,3860,3860,0
|
|
20240328,121500,89723790,3860,3860,3860,3860,0
|
|
20240328,121400,89723790,3860,3860,3860,3860,0
|
|
20240328,121300,89723790,3860,3860,3860,3860,100
|
|
20240328,121200,89337790,3860,3860,3860,3860,0
|
|
20240328,121100,89337790,3860,3860,3860,3860,259
|
|
20240328,121000,88338050,3860,3860,3860,3860,1
|
|
20240328,120900,88334190,3860,3860,3860,3860,1
|
|
20240328,120800,88330330,3860,3860,3860,3860,2
|
|
20240328,120700,88322610,3850,3850,3850,3850,0
|
|
20240328,120600,88322610,3850,3850,3850,3850,0
|
|
20240328,120500,88322610,3850,3850,3850,3850,166
|
|
20240328,120400,87683510,3860,3860,3860,3860,10
|
|
20240328,120300,87644910,3860,3860,3860,3860,0
|
|
20240328,120200,87644910,3860,3860,3860,3860,0
|
|
20240328,120100,87644910,3860,3860,3860,3860,0
|
|
20240328,120000,87644910,3860,3860,3860,3860,0
|
|
20240328,115900,87644910,3860,3860,3860,3860,30
|
|
20240328,115800,87529110,3850,3850,3850,3850,0
|
|
20240328,115700,87529110,3850,3850,3850,3850,0
|
|
20240328,115600,87529110,3850,3855,3855,3850,60
|
|
20240328,115500,87298075,3855,3855,3855,3855,1
|
|
20240328,115400,87294220,3860,3860,3860,3860,0
|
|
20240328,115300,87294220,3860,3860,3860,3860,0
|
|
20240328,115200,87294220,3860,3860,3860,3860,0
|
|
20240328,115100,87294220,3860,3860,3860,3860,0
|
|
20240328,115000,87294220,3860,3860,3860,3860,0
|
|
20240328,114900,87294220,3860,3860,3860,3860,0
|
|
20240328,114800,87294220,3860,3860,3860,3860,0
|
|
20240328,114700,87294220,3860,3860,3860,3860,0
|
|
20240328,114600,87294220,3860,3860,3860,3860,0
|
|
20240328,114500,87294220,3860,3860,3860,3860,0
|
|
20240328,114400,87294220,3860,3860,3860,3860,0
|
|
20240328,114300,87294220,3860,3860,3860,3860,0
|
|
20240328,114200,87294220,3860,3860,3860,3860,0
|
|
20240328,114100,87294220,3860,3860,3860,3860,0
|
|
20240328,114000,87294220,3860,3860,3860,3860,0
|
|
20240328,113900,87294220,3860,3860,3860,3860,20
|
|
20240328,113800,87217020,3860,3850,3865,3850,686
|
|
20240328,113700,84574660,3865,3865,3865,3865,0
|
|
20240328,113600,84574660,3865,3865,3865,3865,2
|
|
20240328,113500,84566930,3850,3850,3850,3850,0
|
|
20240328,113400,84566930,3850,3850,3850,3850,0
|
|
20240328,113300,84566930,3850,3850,3850,3850,0
|
|
20240328,113200,84566930,3850,3860,3860,3850,300
|
|
20240328,113100,83410560,3865,3865,3865,3865,0
|
|
20240328,113000,83410560,3865,3865,3865,3865,0
|
|
20240328,112900,83410560,3865,3865,3865,3865,0
|
|
20240328,112800,83410560,3865,3865,3865,3865,0
|
|
20240328,112700,83410560,3865,3865,3865,3865,0
|
|
20240328,112600,83410560,3865,3865,3865,3865,201
|
|
20240328,112500,82633695,3865,3865,3865,3865,0
|
|
20240328,112400,82633695,3865,3865,3865,3865,200
|
|
20240328,112300,81860695,3865,3865,3865,3865,16
|
|
20240328,112200,81798855,3865,3865,3865,3865,20
|
|
20240328,112100,81721555,3865,3865,3865,3865,0
|
|
20240328,112000,81721555,3865,3865,3865,3865,10
|
|
20240328,111900,81682905,3865,3865,3865,3865,0
|
|
20240328,111800,81682905,3865,3865,3865,3865,0
|
|
20240328,111700,81682905,3865,3865,3865,3865,30
|
|
20240328,111600,81566955,3865,3865,3865,3865,63
|
|
20240328,111500,81323460,3865,3865,3865,3865,0
|
|
20240328,111400,81323460,3865,3865,3865,3865,2
|
|
20240328,111300,81315730,3850,3850,3850,3850,7
|
|
20240328,111200,81288780,3855,3855,3855,3855,0
|
|
20240328,111100,81288780,3855,3855,3855,3855,323
|
|
20240328,111000,80043615,3870,3870,3870,3870,0
|
|
20240328,110900,80043615,3870,3870,3870,3870,0
|
|
20240328,110800,80043615,3870,3870,3870,3870,0
|
|
20240328,110700,80043615,3870,3870,3870,3870,100
|
|
20240328,110600,79656615,3870,3870,3870,3870,0
|
|
20240328,110500,79656615,3870,3870,3870,3870,0
|
|
20240328,110400,79656615,3870,3870,3870,3870,0
|
|
20240328,110300,79656615,3870,3870,3870,3870,0
|
|
20240328,110200,79656615,3870,3855,3870,3855,2
|
|
20240328,110100,79648890,3870,3870,3870,3870,0
|
|
20240328,110000,79648890,3870,3870,3870,3870,2
|
|
20240328,105900,79641150,3850,3850,3850,3850,0
|
|
20240328,105800,79641150,3850,3850,3850,3850,0
|
|
20240328,105700,79641150,3850,3850,3850,3850,0
|
|
20240328,105600,79641150,3850,3850,3850,3850,0
|
|
20240328,105500,79641150,3850,3850,3850,3850,0
|
|
20240328,105400,79641150,3850,3850,3850,3850,0
|
|
20240328,105300,79641150,3850,3850,3850,3850,0
|
|
20240328,105200,79641150,3850,3875,3875,3850,77
|
|
20240328,105100,79342800,3875,3860,3875,3860,650
|
|
20240328,105000,76825535,3860,3860,3860,3860,0
|
|
20240328,104900,76825535,3860,3860,3860,3860,0
|
|
20240328,104800,76825535,3860,3860,3860,3860,0
|
|
20240328,104700,76825535,3860,3860,3860,3860,1
|
|
20240328,104600,76821675,3855,3850,3855,3850,13
|
|
20240328,104500,76771580,3835,3835,3835,3835,0
|
|
20240328,104400,76771580,3835,3850,3850,3835,2
|
|
20240328,104300,76763895,3835,3850,3865,3835,14
|
|
20240328,104200,76709925,3830,3830,3830,3830,2
|
|
20240328,104100,76702265,3850,3850,3850,3850,2101
|
|
20240328,104000,68613415,3845,3845,3845,3845,1044
|
|
20240328,103900,64599235,3840,3830,3840,3830,2812
|
|
20240328,103800,53810485,3830,3830,3830,3830,0
|
|
20240328,103700,53810485,3830,3830,3830,3830,0
|
|
20240328,103600,53810485,3830,3830,3830,3830,0
|
|
20240328,103500,53810485,3830,3830,3830,3830,0
|
|
20240328,103400,53810485,3830,3830,3830,3830,0
|
|
20240328,103300,53810485,3830,3820,3830,3820,2
|
|
20240328,103200,53802835,3830,3830,3830,3830,0
|
|
20240328,103100,53802835,3830,3830,3830,3830,15
|
|
20240328,103000,53745385,3820,3820,3820,3820,0
|
|
20240328,102900,53745385,3820,3820,3820,3820,0
|
|
20240328,102800,53745385,3820,3820,3820,3820,0
|
|
20240328,102700,53745385,3820,3820,3820,3820,0
|
|
20240328,102600,53745385,3820,3820,3820,3820,0
|
|
20240328,102500,53745385,3820,3820,3820,3820,0
|
|
20240328,102400,53745385,3820,3820,3820,3820,0
|
|
20240328,102300,53745385,3820,3815,3820,3815,73
|
|
20240328,102200,53466565,3830,3830,3830,3830,0
|
|
20240328,102100,53466565,3830,3830,3830,3830,7
|
|
20240328,102000,53439755,3830,3830,3830,3830,5
|
|
20240328,101900,53420605,3830,3830,3830,3830,0
|
|
20240328,101800,53420605,3830,3830,3830,3830,0
|
|
20240328,101700,53420605,3830,3815,3830,3815,2
|
|
20240328,101600,53412960,3830,3830,3830,3830,0
|
|
20240328,101500,53412960,3830,3830,3830,3830,14
|
|
20240328,101400,53359340,3830,3830,3830,3830,0
|
|
20240328,101300,53359340,3830,3830,3830,3830,0
|
|
20240328,101200,53359340,3830,3830,3830,3830,0
|
|
20240328,101100,53359340,3830,3830,3830,3830,0
|
|
20240328,101000,53359340,3830,3830,3830,3830,0
|
|
20240328,100900,53359340,3830,3830,3830,3830,1
|
|
20240328,100800,53355510,3795,3795,3795,3795,0
|
|
20240328,100700,53355510,3795,3795,3795,3795,0
|
|
20240328,100600,53355510,3795,3820,3820,3795,1551
|
|
20240328,100500,47441195,3820,3820,3820,3820,0
|
|
20240328,100400,47441195,3820,3820,3820,3820,0
|
|
20240328,100300,47441195,3820,3820,3820,3820,0
|
|
20240328,100200,47441195,3820,3820,3820,3820,0
|
|
20240328,100100,47441195,3820,3830,3830,3820,522
|
|
20240328,100000,45446935,3835,3835,3835,3835,0
|
|
20240328,095900,45446935,3835,3835,3835,3835,0
|
|
20240328,095800,45446935,3835,3835,3835,3835,4
|
|
20240328,095700,45431595,3840,3840,3840,3840,0
|
|
20240328,095600,45431595,3840,3840,3840,3840,2
|
|
20240328,095500,45423915,3840,3840,3840,3840,1
|
|
20240328,095400,45420075,3840,3820,3840,3820,502
|
|
20240328,095300,43494950,3810,3810,3810,3810,1736
|
|
20240328,095200,36880790,3800,3800,3800,3800,0
|
|
20240328,095100,36880790,3800,3795,3800,3795,1034
|
|
20240328,095000,32952160,3790,3790,3790,3790,0
|
|
20240328,094900,32952160,3790,3790,3790,3790,0
|
|
20240328,094800,32952160,3790,3790,3790,3790,0
|
|
20240328,094700,32952160,3790,3790,3790,3790,0
|
|
20240328,094600,32952160,3790,3790,3790,3790,0
|
|
20240328,094500,32952160,3790,3790,3790,3790,0
|
|
20240328,094400,32952160,3790,3790,3790,3790,0
|
|
20240328,094300,32952160,3790,3785,3790,3785,359
|
|
20240328,094200,31592020,3785,3785,3785,3785,14
|
|
20240328,094100,31539030,3785,3785,3785,3785,4
|
|
20240328,094000,31523890,3785,3780,3785,3780,156
|
|
20240328,093900,30934205,3780,3780,3780,3780,1
|
|
20240328,093800,30930425,3770,3770,3770,3770,0
|
|
20240328,093700,30930425,3770,3770,3770,3770,0
|
|
20240328,093600,30930425,3770,3770,3770,3770,78
|
|
20240328,093500,30636365,3770,3775,3775,3770,921
|
|
20240328,093400,27162665,3770,3770,3770,3770,0
|
|
20240328,093300,27162665,3770,3775,3780,3770,393
|
|
20240328,093200,25679415,3780,3780,3780,3780,355
|
|
20240328,093100,24337515,3780,3780,3790,3780,522
|
|
20240328,093000,22364155,3790,3790,3790,3790,0
|
|
20240328,092900,22364155,3790,3790,3790,3780,6
|
|
20240328,092800,22341435,3780,3775,3790,3775,1286
|
|
20240328,092700,17486745,3780,3775,3790,3775,911
|
|
20240328,092600,14047605,3775,3780,3780,3775,321
|
|
20240328,092500,12834840,3785,3785,3785,3785,91
|
|
20240328,092400,12490405,3785,3790,3790,3785,200
|
|
20240328,092300,11732905,3785,3800,3800,3785,77
|
|
20240328,092200,11440930,3795,3795,3795,3795,0
|
|
20240328,092100,11440930,3795,3795,3795,3795,0
|
|
20240328,092000,11440930,3795,3795,3795,3795,35
|
|
20240328,091900,11308105,3795,3795,3795,3795,0
|
|
20240328,091800,11308105,3795,3795,3795,3795,0
|
|
20240328,091700,11308105,3795,3800,3800,3795,4
|
|
20240328,091600,11292910,3805,3805,3805,3805,421
|
|
20240328,091500,9691005,3810,3810,3810,3810,0
|
|
20240328,091400,9691005,3810,3820,3820,3810,3
|
|
20240328,091300,9679555,3820,3820,3820,3820,1
|
|
20240328,091200,9675735,3805,3805,3805,3805,0
|
|
20240328,091100,9675735,3805,3805,3805,3805,80
|
|
20240328,091000,9371335,3805,3805,3805,3805,18
|
|
20240328,090900,9302845,3805,3805,3805,3805,0
|
|
20240328,090800,9302845,3805,3800,3805,3800,63
|
|
20240328,090700,9063435,3780,3780,3780,3780,0
|
|
20240328,090600,9063435,3780,3785,3785,3780,990
|
|
20240328,090500,5321035,3780,3800,3800,3780,726
|
|
20240328,090400,2567055,3805,3805,3805,3805,20
|
|
20240328,090300,2490955,3805,3815,3815,3805,372
|
|
20240328,090200,1072745,3815,3815,3815,3815,0
|
|
20240328,090100,1072745,3815,3820,3820,3815,228
|
|
20240328,090000,202420,3815,3820,3820,3815,53
|