578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,183500,44345980,3470,3470,3470,3470,65
|
|
20240315,183400,44345980,3470,3470,3470,3470,0
|
|
20240315,183300,44345980,3470,3470,3470,3470,0
|
|
20240315,183200,44345980,3470,3470,3470,3470,0
|
|
20240315,183100,44345980,3470,3470,3470,3470,0
|
|
20240315,183000,44345980,3470,3470,3470,3470,0
|
|
20240315,182900,44345980,3470,3470,3470,3470,0
|
|
20240315,182800,44345980,3470,3470,3470,3470,0
|
|
20240315,182700,44345980,3470,3470,3470,3470,0
|
|
20240315,182600,44345980,3470,3470,3470,3470,0
|
|
20240315,182500,44345980,3470,3470,3470,3470,0
|
|
20240315,182400,44345980,3470,3470,3470,3470,0
|
|
20240315,182300,44345980,3470,3470,3470,3470,0
|
|
20240315,182200,44345980,3470,3470,3470,3470,0
|
|
20240315,182100,44345980,3470,3470,3470,3470,0
|
|
20240315,182000,44345980,3470,3470,3470,3470,0
|
|
20240315,181900,44345980,3470,3470,3470,3470,0
|
|
20240315,181800,44345980,3470,3470,3470,3470,0
|
|
20240315,181700,44345980,3470,3470,3470,3470,0
|
|
20240315,181600,44345980,3470,3470,3470,3470,0
|
|
20240315,181500,44345980,3470,3470,3470,3470,0
|
|
20240315,181400,44345980,3470,3470,3470,3470,0
|
|
20240315,181300,44345980,3470,3470,3470,3470,0
|
|
20240315,181200,44345980,3470,3470,3470,3470,0
|
|
20240315,181100,44345980,3470,3470,3470,3470,0
|
|
20240315,181000,44345980,3470,3470,3470,3470,0
|
|
20240315,180900,44345980,3470,3470,3470,3470,0
|
|
20240315,180800,44345980,3470,3470,3470,3470,0
|
|
20240315,180700,44345980,3470,3470,3470,3470,0
|
|
20240315,180600,44345980,3470,3470,3470,3470,0
|
|
20240315,180500,44345980,3470,3470,3470,3470,65
|
|
20240315,180400,44345980,3470,3470,3470,3470,0
|
|
20240315,180300,44345980,3470,3470,3470,3470,0
|
|
20240315,180200,44345980,3470,3470,3470,3470,0
|
|
20240315,180100,44345980,3470,3470,3470,3470,0
|
|
20240315,180000,44345980,3470,3470,3470,3470,0
|
|
20240315,175900,44345980,3470,3470,3470,3470,0
|
|
20240315,175800,44345980,3470,3470,3470,3470,0
|
|
20240315,175700,44345980,3470,3470,3470,3470,0
|
|
20240315,175600,44345980,3470,3470,3470,3470,0
|
|
20240315,175500,44345980,3470,3470,3470,3470,0
|
|
20240315,175400,44345980,3470,3470,3470,3470,0
|
|
20240315,175300,44345980,3470,3470,3470,3470,0
|
|
20240315,175200,44345980,3470,3470,3470,3470,0
|
|
20240315,175100,44345980,3470,3470,3470,3470,0
|
|
20240315,175000,44345980,3470,3470,3470,3470,0
|
|
20240315,174900,44345980,3470,3470,3470,3470,0
|
|
20240315,174800,44345980,3470,3470,3470,3470,0
|
|
20240315,174700,44345980,3470,3470,3470,3470,0
|
|
20240315,174600,44345980,3470,3470,3470,3470,0
|
|
20240315,174500,44345980,3470,3470,3470,3470,0
|
|
20240315,174400,44345980,3470,3470,3470,3470,0
|
|
20240315,174300,44345980,3470,3470,3470,3470,0
|
|
20240315,174200,44345980,3470,3470,3470,3470,0
|
|
20240315,174100,44345980,3470,3470,3470,3470,0
|
|
20240315,174000,44345980,3470,3470,3470,3470,0
|
|
20240315,173900,44345980,3470,3470,3470,3470,0
|
|
20240315,173800,44345980,3470,3470,3470,3470,0
|
|
20240315,173700,44345980,3470,3470,3470,3470,0
|
|
20240315,173600,44345980,3470,3470,3470,3470,0
|
|
20240315,173500,44345980,3470,3470,3470,3470,65
|
|
20240315,173400,44345980,3470,3470,3470,3470,0
|
|
20240315,173300,44345980,3470,3470,3470,3470,0
|
|
20240315,173200,44345980,3470,3470,3470,3470,0
|
|
20240315,173100,44345980,3470,3470,3470,3470,0
|
|
20240315,173000,44345980,3470,3470,3470,3470,0
|
|
20240315,172900,44345980,3470,3470,3470,3470,0
|
|
20240315,172800,44345980,3470,3470,3470,3470,0
|
|
20240315,172700,44345980,3470,3470,3470,3470,0
|
|
20240315,172600,44345980,3470,3470,3470,3470,0
|
|
20240315,172500,44345980,3470,3470,3470,3470,0
|
|
20240315,172400,44345980,3470,3470,3470,3470,0
|
|
20240315,172300,44345980,3470,3470,3470,3470,0
|
|
20240315,172200,44345980,3470,3470,3470,3470,0
|
|
20240315,172100,44345980,3470,3470,3470,3470,0
|
|
20240315,172000,44345980,3470,3470,3470,3470,0
|
|
20240315,171900,44345980,3470,3470,3470,3470,0
|
|
20240315,171800,44345980,3470,3470,3470,3470,0
|
|
20240315,171700,44345980,3470,3470,3470,3470,0
|
|
20240315,171600,44345980,3470,3470,3470,3470,0
|
|
20240315,171500,44345980,3470,3470,3470,3470,0
|
|
20240315,171400,44345980,3470,3470,3470,3470,0
|
|
20240315,171300,44345980,3470,3470,3470,3470,0
|
|
20240315,171200,44345980,3470,3470,3470,3470,0
|
|
20240315,171100,44345980,3470,3470,3470,3470,0
|
|
20240315,171000,44345980,3470,3470,3470,3470,0
|
|
20240315,170900,44345980,3470,3470,3470,3470,0
|
|
20240315,170800,44345980,3470,3470,3470,3470,0
|
|
20240315,170700,44345980,3470,3470,3470,3470,0
|
|
20240315,170600,44345980,3470,3470,3470,3470,0
|
|
20240315,170500,44345980,3470,3470,3470,3470,65
|
|
20240315,170400,44345980,3470,3470,3470,3470,0
|
|
20240315,170300,44345980,3470,3470,3470,3470,0
|
|
20240315,170200,44345980,3470,3470,3470,3470,0
|
|
20240315,170100,44345980,3470,3470,3470,3470,0
|
|
20240315,170000,44345980,3470,3470,3470,3470,0
|
|
20240315,165900,44345980,3470,3470,3470,3470,0
|
|
20240315,165800,44345980,3470,3470,3470,3470,0
|
|
20240315,165700,44345980,3470,3470,3470,3470,0
|
|
20240315,165600,44345980,3470,3470,3470,3470,0
|
|
20240315,165500,44345980,3470,3470,3470,3470,0
|
|
20240315,165400,44345980,3470,3470,3470,3470,0
|
|
20240315,165300,44345980,3470,3470,3470,3470,0
|
|
20240315,165200,44345980,3470,3470,3470,3470,0
|
|
20240315,165100,44345980,3470,3470,3470,3470,0
|
|
20240315,165000,44345980,3470,3470,3470,3470,0
|
|
20240315,164900,44345980,3470,3470,3470,3470,0
|
|
20240315,164800,44345980,3470,3470,3470,3470,0
|
|
20240315,164700,44345980,3470,3470,3470,3470,0
|
|
20240315,164600,44345980,3470,3470,3470,3470,0
|
|
20240315,164500,44345980,3470,3470,3470,3470,0
|
|
20240315,164400,44345980,3470,3470,3470,3470,0
|
|
20240315,164300,44345980,3470,3470,3470,3470,0
|
|
20240315,164200,44345980,3470,3470,3470,3470,0
|
|
20240315,164100,44345980,3470,3470,3470,3470,0
|
|
20240315,164000,44345980,3470,3470,3470,3470,0
|
|
20240315,163900,44345980,3470,3470,3470,3470,0
|
|
20240315,163800,44345980,3470,3470,3470,3470,0
|
|
20240315,163700,44345980,3470,3470,3470,3470,0
|
|
20240315,163600,44345980,3470,3470,3470,3470,0
|
|
20240315,163500,44345980,3470,3470,3470,3470,65
|
|
20240315,163400,44345980,3470,3470,3470,3470,0
|
|
20240315,163300,44345980,3470,3470,3470,3470,0
|
|
20240315,163200,44345980,3470,3470,3470,3470,0
|
|
20240315,163100,44345980,3470,3470,3470,3470,0
|
|
20240315,163000,44345980,3470,3470,3470,3470,0
|
|
20240315,162900,44345980,3470,3470,3470,3470,0
|
|
20240315,162800,44345980,3470,3470,3470,3470,0
|
|
20240315,162700,44345980,3470,3470,3470,3470,0
|
|
20240315,162600,44345980,3470,3470,3470,3470,0
|
|
20240315,162500,44345980,3470,3470,3470,3470,0
|
|
20240315,162400,44345980,3470,3470,3470,3470,0
|
|
20240315,162300,44345980,3470,3470,3470,3470,0
|
|
20240315,162200,44345980,3470,3470,3470,3470,0
|
|
20240315,162100,44345980,3470,3470,3470,3470,0
|
|
20240315,162000,44345980,3470,3470,3470,3470,0
|
|
20240315,161900,44345980,3470,3470,3470,3470,0
|
|
20240315,161800,44345980,3470,3470,3470,3470,0
|
|
20240315,161700,44345980,3470,3470,3470,3470,0
|
|
20240315,161600,44345980,3470,3470,3470,3470,0
|
|
20240315,161500,44345980,3470,3470,3470,3470,0
|
|
20240315,161400,44345980,3470,3470,3470,3470,0
|
|
20240315,161300,44345980,3470,3470,3470,3470,0
|
|
20240315,161200,44345980,3470,3470,3470,3470,0
|
|
20240315,161100,44345980,3470,3470,3470,3470,0
|
|
20240315,161000,44345980,3470,3470,3470,3470,0
|
|
20240315,160900,44345980,3470,3470,3470,3470,0
|
|
20240315,160800,44345980,3470,3470,3470,3470,0
|
|
20240315,160700,44345980,3470,3470,3470,3470,0
|
|
20240315,160600,44345980,3470,3470,3470,3470,0
|
|
20240315,160500,44345980,3470,3470,3470,3470,65
|
|
20240315,160400,44345980,3470,3470,3470,3470,0
|
|
20240315,160300,44345980,3470,3470,3470,3470,0
|
|
20240315,160200,44345980,3470,3470,3470,3470,0
|
|
20240315,160100,44345980,3470,3470,3470,3470,0
|
|
20240315,160000,44345980,3470,3470,3470,3470,0
|
|
20240315,155900,44345980,3470,3470,3470,3470,0
|
|
20240315,155800,44345980,3470,3470,3470,3470,0
|
|
20240315,155700,44345980,3470,3470,3470,3470,0
|
|
20240315,155600,44345980,3470,3470,3470,3470,0
|
|
20240315,155500,44345980,3470,3470,3470,3470,0
|
|
20240315,155400,44345980,3470,3470,3470,3470,0
|
|
20240315,155300,44345980,3470,3470,3470,3470,0
|
|
20240315,155200,44345980,3470,3470,3470,3470,0
|
|
20240315,155100,44345980,3470,3470,3470,3470,0
|
|
20240315,155000,44345980,3470,3470,3470,3470,0
|
|
20240315,154900,44345980,3470,3470,3470,3470,0
|
|
20240315,154800,44345980,3470,3470,3470,3470,0
|
|
20240315,154700,44345980,3470,3470,3470,3470,0
|
|
20240315,154600,44345980,3470,3470,3470,3470,0
|
|
20240315,154500,44345980,3470,3470,3470,3470,0
|
|
20240315,154400,44345980,3470,3470,3470,3470,0
|
|
20240315,154300,44345980,3470,3470,3470,3470,0
|
|
20240315,154200,44345980,3470,3470,3470,3470,0
|
|
20240315,154100,44345980,3470,3470,3470,3470,0
|
|
20240315,154000,44345980,3470,3470,3470,3470,0
|
|
20240315,153900,44345980,3470,3470,3470,3470,0
|
|
20240315,153800,44345980,3470,3470,3470,3470,0
|
|
20240315,153700,44345980,3470,3470,3470,3470,0
|
|
20240315,153600,44345980,3470,3470,3470,3470,0
|
|
20240315,153500,44345980,3470,3470,3470,3470,65
|
|
20240315,153400,44345980,3470,3470,3470,3470,0
|
|
20240315,153300,44345980,3470,3470,3470,3470,0
|
|
20240315,153200,44345980,3470,3470,3470,3470,0
|
|
20240315,153100,44345980,3470,3470,3470,3470,0
|
|
20240315,153000,44345980,3470,3470,3470,3470,65
|
|
20240315,152900,44120430,3450,3450,3450,3450,0
|
|
20240315,152800,44120430,3450,3450,3450,3450,0
|
|
20240315,152700,44120430,3450,3450,3450,3450,0
|
|
20240315,152600,44120430,3450,3450,3450,3450,0
|
|
20240315,152500,44120430,3450,3450,3450,3450,0
|
|
20240315,152400,44120430,3450,3450,3450,3450,0
|
|
20240315,152300,44120430,3450,3450,3450,3450,0
|
|
20240315,152200,44120430,3450,3450,3450,3450,0
|
|
20240315,152100,44120430,3450,3450,3450,3450,0
|
|
20240315,152000,44120430,3450,3450,3450,3450,0
|
|
20240315,151900,44120430,3450,3450,3450,3450,0
|
|
20240315,151800,44120430,3450,3450,3450,3450,0
|
|
20240315,151700,44120430,3450,3450,3450,3450,0
|
|
20240315,151600,44120430,3450,3450,3450,3450,0
|
|
20240315,151500,44120430,3450,3470,3470,3450,74
|
|
20240315,151400,43864650,3470,3470,3470,3470,0
|
|
20240315,151300,43864650,3470,3465,3470,3465,14
|
|
20240315,151200,43816100,3470,3470,3470,3470,0
|
|
20240315,151100,43816100,3470,3470,3470,3470,0
|
|
20240315,151000,43816100,3470,3470,3470,3470,28
|
|
20240315,150900,43718940,3470,3470,3470,3470,0
|
|
20240315,150800,43718940,3470,3470,3470,3470,0
|
|
20240315,150700,43718940,3470,3470,3470,3470,0
|
|
20240315,150600,43718940,3470,3470,3470,3455,9
|
|
20240315,150500,43687775,3460,3460,3470,3460,9
|
|
20240315,150400,43656595,3460,3465,3470,3455,38
|
|
20240315,150300,43525090,3460,3470,3470,3460,14
|
|
20240315,150200,43476580,3455,3460,3470,3455,9
|
|
20240315,150100,43445405,3470,3455,3470,3455,4
|
|
20240315,150000,43431555,3465,3460,3470,3455,6
|
|
20240315,145900,43410785,3470,3470,3470,3470,0
|
|
20240315,145800,43410785,3470,3470,3470,3470,0
|
|
20240315,145700,43410785,3470,3470,3470,3470,0
|
|
20240315,145600,43410785,3470,3455,3470,3455,4
|
|
20240315,145500,43396940,3455,3470,3470,3455,11
|
|
20240315,145400,43358855,3455,3470,3470,3455,8
|
|
20240315,145300,43331165,3455,3470,3470,3455,10
|
|
20240315,145200,43296555,3455,3455,3470,3455,9
|
|
20240315,145100,43265415,3470,3455,3470,3455,11
|
|
20240315,145000,43227335,3465,3455,3470,3455,13
|
|
20240315,144900,43182335,3465,3455,3465,3450,689
|
|
20240315,144800,40803805,3470,3455,3470,3455,6
|
|
20240315,144700,40783020,3465,3460,3470,3460,48
|
|
20240315,144600,40616700,3465,3465,3465,3465,0
|
|
20240315,144500,40616700,3465,3465,3465,3465,0
|
|
20240315,144400,40616700,3465,3465,3465,3465,0
|
|
20240315,144300,40616700,3465,3465,3465,3465,0
|
|
20240315,144200,40616700,3465,3465,3465,3465,0
|
|
20240315,144100,40616700,3465,3465,3465,3465,0
|
|
20240315,144000,40616700,3465,3465,3465,3465,0
|
|
20240315,143900,40616700,3465,3465,3465,3465,0
|
|
20240315,143800,40616700,3465,3455,3465,3455,16
|
|
20240315,143700,40561365,3470,3470,3470,3470,0
|
|
20240315,143600,40561365,3470,3470,3470,3470,0
|
|
20240315,143500,40561365,3470,3460,3470,3460,11
|
|
20240315,143400,40523260,3455,3455,3455,3455,0
|
|
20240315,143300,40523260,3455,3455,3455,3455,470
|
|
20240315,143200,38899410,3455,3455,3455,3455,1
|
|
20240315,143100,38895955,3470,3470,3470,3470,0
|
|
20240315,143000,38895955,3470,3470,3470,3470,0
|
|
20240315,142900,38895955,3470,3470,3470,3470,0
|
|
20240315,142800,38895955,3470,3470,3470,3470,0
|
|
20240315,142700,38895955,3470,3470,3470,3470,0
|
|
20240315,142600,38895955,3470,3470,3470,3470,0
|
|
20240315,142500,38895955,3470,3470,3470,3470,0
|
|
20240315,142400,38895955,3470,3470,3470,3470,0
|
|
20240315,142300,38895955,3470,3470,3470,3470,0
|
|
20240315,142200,38895955,3470,3470,3470,3470,0
|
|
20240315,142100,38895955,3470,3470,3470,3470,0
|
|
20240315,142000,38895955,3470,3470,3470,3470,0
|
|
20240315,141900,38895955,3470,3470,3470,3470,0
|
|
20240315,141800,38895955,3470,3470,3470,3470,0
|
|
20240315,141700,38895955,3470,3470,3470,3470,0
|
|
20240315,141600,38895955,3470,3470,3470,3470,0
|
|
20240315,141500,38895955,3470,3470,3470,3470,0
|
|
20240315,141400,38895955,3470,3460,3470,3460,9
|
|
20240315,141300,38864755,3455,3455,3455,3455,0
|
|
20240315,141200,38864755,3455,3455,3455,3455,0
|
|
20240315,141100,38864755,3455,3455,3455,3455,8
|
|
20240315,141000,38837115,3455,3455,3455,3455,7
|
|
20240315,140900,38812930,3455,3455,3455,3455,211
|
|
20240315,140800,38083925,3465,3465,3465,3465,0
|
|
20240315,140700,38083925,3465,3465,3465,3465,0
|
|
20240315,140600,38083925,3465,3465,3465,3465,0
|
|
20240315,140500,38083925,3465,3465,3465,3465,0
|
|
20240315,140400,38083925,3465,3465,3465,3465,0
|
|
20240315,140300,38083925,3465,3465,3465,3465,0
|
|
20240315,140200,38083925,3465,3455,3465,3455,20
|
|
20240315,140100,38014675,3460,3455,3460,3455,50
|
|
20240315,140000,37841685,3460,3455,3460,3455,6
|
|
20240315,135900,37820945,3460,3455,3460,3455,54
|
|
20240315,135800,37634120,3455,3455,3455,3455,68
|
|
20240315,135700,37399180,3450,3450,3450,3450,0
|
|
20240315,135600,37399180,3450,3450,3450,3450,0
|
|
20240315,135500,37399180,3450,3450,3450,3450,0
|
|
20240315,135400,37399180,3450,3450,3450,3450,0
|
|
20240315,135300,37399180,3450,3450,3450,3450,0
|
|
20240315,135200,37399180,3450,3450,3450,3450,0
|
|
20240315,135100,37399180,3450,3450,3450,3450,0
|
|
20240315,135000,37399180,3450,3450,3450,3450,0
|
|
20240315,134900,37399180,3450,3450,3450,3450,3
|
|
20240315,134800,37388830,3455,3455,3455,3455,2
|
|
20240315,134700,37381920,3460,3455,3460,3455,89
|
|
20240315,134600,37074005,3460,3460,3460,3460,0
|
|
20240315,134500,37074005,3460,3460,3460,3460,0
|
|
20240315,134400,37074005,3460,3460,3460,3460,0
|
|
20240315,134300,37074005,3460,3460,3460,3460,0
|
|
20240315,134200,37074005,3460,3460,3460,3460,0
|
|
20240315,134100,37074005,3460,3460,3460,3460,0
|
|
20240315,134000,37074005,3460,3460,3460,3460,0
|
|
20240315,133900,37074005,3460,3460,3460,3460,0
|
|
20240315,133800,37074005,3460,3460,3460,3460,0
|
|
20240315,133700,37074005,3460,3460,3460,3460,1
|
|
20240315,133600,37070545,3455,3455,3455,3455,100
|
|
20240315,133500,36725045,3460,3460,3460,3460,0
|
|
20240315,133400,36725045,3460,3460,3460,3460,0
|
|
20240315,133300,36725045,3460,3460,3460,3460,0
|
|
20240315,133200,36725045,3460,3460,3460,3460,0
|
|
20240315,133100,36725045,3460,3460,3460,3460,0
|
|
20240315,133000,36725045,3460,3450,3460,3450,2
|
|
20240315,132900,36718135,3465,3465,3465,3465,0
|
|
20240315,132800,36718135,3465,3465,3465,3450,3
|
|
20240315,132700,36707755,3450,3465,3465,3450,8
|
|
20240315,132600,36680095,3450,3450,3465,3450,4
|
|
20240315,132500,36666280,3465,3465,3465,3465,0
|
|
20240315,132400,36666280,3465,3465,3465,3465,0
|
|
20240315,132300,36666280,3465,3465,3465,3465,0
|
|
20240315,132200,36666280,3465,3465,3465,3465,0
|
|
20240315,132100,36666280,3465,3450,3465,3450,8
|
|
20240315,132000,36638620,3465,3450,3465,3450,5
|
|
20240315,131900,36621330,3450,3450,3450,3450,0
|
|
20240315,131800,36621330,3450,3465,3465,3450,11
|
|
20240315,131700,36583290,3450,3450,3465,3450,8
|
|
20240315,131600,36555645,3465,3465,3465,3450,4
|
|
20240315,131500,36541800,3470,3470,3470,3470,0
|
|
20240315,131400,36541800,3470,3470,3470,3470,0
|
|
20240315,131300,36541800,3470,3470,3470,3470,0
|
|
20240315,131200,36541800,3470,3470,3470,3470,1
|
|
20240315,131100,36538330,3470,3470,3470,3470,0
|
|
20240315,131000,36538330,3470,3450,3470,3450,45
|
|
20240315,130900,36382415,3460,3460,3460,3460,0
|
|
20240315,130800,36382415,3460,3460,3460,3460,0
|
|
20240315,130700,36382415,3460,3460,3460,3460,0
|
|
20240315,130600,36382415,3460,3460,3460,3460,0
|
|
20240315,130500,36382415,3460,3460,3460,3445,3
|
|
20240315,130400,36372050,3445,3445,3465,3445,5
|
|
20240315,130300,36354775,3460,3460,3460,3460,1
|
|
20240315,130200,36351315,3445,3445,3460,3445,34
|
|
20240315,130100,36233720,3460,3460,3460,3460,0
|
|
20240315,130000,36233720,3460,3460,3460,3460,1
|
|
20240315,125900,36230260,3465,3445,3465,3445,54
|
|
20240315,125800,36043205,3465,3465,3465,3465,0
|
|
20240315,125700,36043205,3465,3465,3465,3465,0
|
|
20240315,125600,36043205,3465,3465,3465,3465,0
|
|
20240315,125500,36043205,3465,3465,3465,3465,0
|
|
20240315,125400,36043205,3465,3465,3465,3465,0
|
|
20240315,125300,36043205,3465,3465,3465,3465,0
|
|
20240315,125200,36043205,3465,3465,3465,3465,0
|
|
20240315,125100,36043205,3465,3465,3465,3465,0
|
|
20240315,125000,36043205,3465,3465,3465,3465,0
|
|
20240315,124900,36043205,3465,3465,3465,3465,0
|
|
20240315,124800,36043205,3465,3465,3465,3465,0
|
|
20240315,124700,36043205,3465,3465,3465,3465,0
|
|
20240315,124600,36043205,3465,3465,3465,3465,0
|
|
20240315,124500,36043205,3465,3465,3465,3465,0
|
|
20240315,124400,36043205,3465,3465,3465,3465,0
|
|
20240315,124300,36043205,3465,3465,3465,3465,0
|
|
20240315,124200,36043205,3465,3445,3465,3445,25
|
|
20240315,124100,35956815,3450,3435,3450,3435,58
|
|
20240315,124000,35757280,3440,3440,3440,3440,0
|
|
20240315,123900,35757280,3440,3435,3440,3435,31
|
|
20240315,123800,35650645,3440,3440,3440,3440,0
|
|
20240315,123700,35650645,3440,3440,3440,3440,0
|
|
20240315,123600,35650645,3440,3440,3440,3440,0
|
|
20240315,123500,35650645,3440,3435,3440,3435,3
|
|
20240315,123400,35640335,3440,3435,3440,3435,4
|
|
20240315,123300,35626585,3440,3425,3440,3425,23
|
|
20240315,123200,35547775,3425,3435,3435,3425,1000
|
|
20240315,123100,32120485,3435,3435,3435,3435,0
|
|
20240315,123000,32120485,3435,3435,3435,3435,201
|
|
20240315,122900,31430050,3435,3435,3435,3435,300
|
|
20240315,122800,30399550,3440,3440,3440,3440,0
|
|
20240315,122700,30399550,3440,3440,3440,3440,0
|
|
20240315,122600,30399550,3440,3440,3440,3440,10
|
|
20240315,122500,30365150,3440,3440,3440,3440,0
|
|
20240315,122400,30365150,3440,3440,3440,3440,0
|
|
20240315,122300,30365150,3440,3440,3440,3440,291
|
|
20240315,122200,29364110,3435,3435,3435,3435,0
|
|
20240315,122100,29364110,3435,3435,3435,3435,0
|
|
20240315,122000,29364110,3435,3435,3435,3435,0
|
|
20240315,121900,29364110,3435,3435,3435,3435,0
|
|
20240315,121800,29364110,3435,3435,3435,3435,300
|
|
20240315,121700,28333610,3435,3435,3435,3435,0
|
|
20240315,121600,28333610,3435,3435,3435,3435,0
|
|
20240315,121500,28333610,3435,3435,3435,3435,0
|
|
20240315,121400,28333610,3435,3435,3435,3435,0
|
|
20240315,121300,28333610,3435,3435,3435,3435,0
|
|
20240315,121200,28333610,3435,3435,3435,3435,0
|
|
20240315,121100,28333610,3435,3435,3435,3435,0
|
|
20240315,121000,28333610,3435,3435,3435,3435,300
|
|
20240315,120900,27303110,3430,3430,3430,3430,0
|
|
20240315,120800,27303110,3430,3430,3430,3430,0
|
|
20240315,120700,27303110,3430,3445,3445,3425,3688
|
|
20240315,120600,14646000,3450,3450,3450,3450,0
|
|
20240315,120500,14646000,3450,3450,3450,3450,0
|
|
20240315,120400,14646000,3450,3450,3450,3450,0
|
|
20240315,120300,14646000,3450,3450,3450,3450,0
|
|
20240315,120200,14646000,3450,3450,3450,3450,0
|
|
20240315,120100,14646000,3450,3450,3450,3450,0
|
|
20240315,120000,14646000,3450,3450,3450,3450,0
|
|
20240315,115900,14646000,3450,3450,3450,3450,0
|
|
20240315,115800,14646000,3450,3450,3450,3450,0
|
|
20240315,115700,14646000,3450,3450,3450,3450,0
|
|
20240315,115600,14646000,3450,3450,3450,3450,567
|
|
20240315,115500,12689850,3450,3450,3450,3450,0
|
|
20240315,115400,12689850,3450,3450,3450,3450,0
|
|
20240315,115300,12689850,3450,3450,3450,3450,0
|
|
20240315,115200,12689850,3450,3450,3450,3450,0
|
|
20240315,115100,12689850,3450,3450,3450,3450,0
|
|
20240315,115000,12689850,3450,3450,3450,3450,0
|
|
20240315,114900,12689850,3450,3450,3450,3450,0
|
|
20240315,114800,12689850,3450,3450,3450,3450,0
|
|
20240315,114700,12689850,3450,3450,3450,3450,23
|
|
20240315,114600,12610500,3465,3465,3465,3465,0
|
|
20240315,114500,12610500,3465,3465,3465,3465,0
|
|
20240315,114400,12610500,3465,3455,3465,3455,101
|
|
20240315,114300,12260545,3465,3465,3465,3465,0
|
|
20240315,114200,12260545,3465,3455,3465,3455,11
|
|
20240315,114100,12222530,3455,3455,3455,3455,0
|
|
20240315,114000,12222530,3455,3455,3455,3455,0
|
|
20240315,113900,12222530,3455,3455,3455,3455,0
|
|
20240315,113800,12222530,3455,3455,3455,3455,0
|
|
20240315,113700,12222530,3455,3455,3455,3455,0
|
|
20240315,113600,12222530,3455,3455,3455,3455,0
|
|
20240315,113500,12222530,3455,3455,3455,3455,0
|
|
20240315,113400,12222530,3455,3455,3455,3455,0
|
|
20240315,113300,12222530,3455,3455,3455,3455,0
|
|
20240315,113200,12222530,3455,3455,3455,3455,0
|
|
20240315,113100,12222530,3455,3455,3455,3455,0
|
|
20240315,113000,12222530,3455,3455,3455,3455,0
|
|
20240315,112900,12222530,3455,3455,3455,3455,0
|
|
20240315,112800,12222530,3455,3455,3455,3455,0
|
|
20240315,112700,12222530,3455,3455,3455,3455,0
|
|
20240315,112600,12222530,3455,3455,3455,3455,0
|
|
20240315,112500,12222530,3455,3455,3455,3455,0
|
|
20240315,112400,12222530,3455,3455,3455,3455,0
|
|
20240315,112300,12222530,3455,3455,3455,3455,0
|
|
20240315,112200,12222530,3455,3455,3455,3455,0
|
|
20240315,112100,12222530,3455,3455,3455,3455,0
|
|
20240315,112000,12222530,3455,3455,3455,3455,0
|
|
20240315,111900,12222530,3455,3455,3455,3455,0
|
|
20240315,111800,12222530,3455,3455,3455,3455,0
|
|
20240315,111700,12222530,3455,3455,3455,3455,0
|
|
20240315,111600,12222530,3455,3455,3455,3455,0
|
|
20240315,111500,12222530,3455,3455,3455,3455,0
|
|
20240315,111400,12222530,3455,3455,3455,3455,0
|
|
20240315,111300,12222530,3455,3455,3455,3455,0
|
|
20240315,111200,12222530,3455,3455,3455,3455,0
|
|
20240315,111100,12222530,3455,3455,3455,3455,1
|
|
20240315,111000,12219075,3450,3450,3450,3450,1
|
|
20240315,110900,12215625,3450,3450,3450,3450,0
|
|
20240315,110800,12215625,3450,3450,3450,3450,0
|
|
20240315,110700,12215625,3450,3450,3450,3450,0
|
|
20240315,110600,12215625,3450,3450,3450,3450,0
|
|
20240315,110500,12215625,3450,3450,3450,3450,0
|
|
20240315,110400,12215625,3450,3450,3450,3450,0
|
|
20240315,110300,12215625,3450,3450,3450,3450,0
|
|
20240315,110200,12215625,3450,3450,3450,3450,0
|
|
20240315,110100,12215625,3450,3450,3450,3450,0
|
|
20240315,110000,12215625,3450,3450,3450,3450,1
|
|
20240315,105900,12212175,3450,3450,3450,3450,15
|
|
20240315,105800,12160425,3455,3455,3455,3455,1
|
|
20240315,105700,12156970,3465,3455,3465,3455,4
|
|
20240315,105600,12143130,3465,3465,3465,3465,0
|
|
20240315,105500,12143130,3465,3465,3465,3465,0
|
|
20240315,105400,12143130,3465,3460,3465,3455,12
|
|
20240315,105300,12101645,3465,3465,3465,3465,0
|
|
20240315,105200,12101645,3465,3465,3465,3465,0
|
|
20240315,105100,12101645,3465,3465,3465,3465,0
|
|
20240315,105000,12101645,3465,3465,3465,3465,0
|
|
20240315,104900,12101645,3465,3465,3465,3465,0
|
|
20240315,104800,12101645,3465,3465,3465,3465,0
|
|
20240315,104700,12101645,3465,3465,3465,3465,0
|
|
20240315,104600,12101645,3465,3465,3465,3465,0
|
|
20240315,104500,12101645,3465,3465,3465,3465,0
|
|
20240315,104400,12101645,3465,3465,3465,3465,0
|
|
20240315,104300,12101645,3465,3465,3465,3465,0
|
|
20240315,104200,12101645,3465,3465,3465,3465,0
|
|
20240315,104100,12101645,3465,3465,3465,3465,0
|
|
20240315,104000,12101645,3465,3465,3465,3465,0
|
|
20240315,103900,12101645,3465,3465,3465,3465,0
|
|
20240315,103800,12101645,3465,3465,3465,3465,0
|
|
20240315,103700,12101645,3465,3465,3465,3465,0
|
|
20240315,103600,12101645,3465,3465,3465,3465,0
|
|
20240315,103500,12101645,3465,3465,3465,3465,494
|
|
20240315,103400,10389935,3480,3480,3480,3480,0
|
|
20240315,103300,10389935,3480,3480,3480,3480,0
|
|
20240315,103200,10389935,3480,3480,3480,3480,0
|
|
20240315,103100,10389935,3480,3470,3480,3470,28
|
|
20240315,103000,10292505,3480,3480,3480,3480,0
|
|
20240315,102900,10292505,3480,3480,3480,3480,0
|
|
20240315,102800,10292505,3480,3480,3480,3480,0
|
|
20240315,102700,10292505,3480,3480,3480,3480,0
|
|
20240315,102600,10292505,3480,3480,3480,3480,0
|
|
20240315,102500,10292505,3480,3470,3485,3470,5
|
|
20240315,102400,10275115,3470,3470,3470,3470,2
|
|
20240315,102300,10268175,3465,3465,3465,3465,0
|
|
20240315,102200,10268175,3465,3465,3465,3465,0
|
|
20240315,102100,10268175,3465,3465,3465,3465,0
|
|
20240315,102000,10268175,3465,3465,3465,3465,0
|
|
20240315,101900,10268175,3465,3465,3465,3465,0
|
|
20240315,101800,10268175,3465,3465,3465,3465,0
|
|
20240315,101700,10268175,3465,3465,3465,3465,0
|
|
20240315,101600,10268175,3465,3465,3465,3465,0
|
|
20240315,101500,10268175,3465,3465,3465,3465,6
|
|
20240315,101400,10247385,3475,3480,3480,3475,1189
|
|
20240315,101300,6114660,3480,3480,3480,3480,0
|
|
20240315,101200,6114660,3480,3480,3480,3480,3
|
|
20240315,101100,6104220,3485,3485,3485,3485,4
|
|
20240315,101000,6090280,3480,3480,3480,3480,0
|
|
20240315,100900,6090280,3480,3480,3480,3480,0
|
|
20240315,100800,6090280,3480,3480,3480,3480,0
|
|
20240315,100700,6090280,3480,3480,3480,3480,10
|
|
20240315,100600,6055480,3480,3480,3480,3480,1
|
|
20240315,100500,6052000,3475,3470,3480,3470,5
|
|
20240315,100400,6034625,3470,3470,3470,3470,1
|
|
20240315,100300,6031155,3470,3470,3470,3470,27
|
|
20240315,100200,5937465,3480,3475,3480,3475,2
|
|
20240315,100100,5930510,3475,3470,3475,3470,31
|
|
20240315,100000,5822900,3470,3470,3470,3470,4
|
|
20240315,095900,5809020,3465,3465,3465,3465,0
|
|
20240315,095800,5809020,3465,3465,3465,3465,0
|
|
20240315,095700,5809020,3465,3455,3465,3455,79
|
|
20240315,095600,5535305,3465,3455,3465,3455,84
|
|
20240315,095500,5245055,3450,3450,3450,3450,8
|
|
20240315,095400,5217455,3450,3450,3450,3450,0
|
|
20240315,095300,5217455,3450,3450,3450,3450,0
|
|
20240315,095200,5217455,3450,3450,3450,3450,0
|
|
20240315,095100,5217455,3450,3450,3450,3450,0
|
|
20240315,095000,5217455,3450,3450,3450,3450,0
|
|
20240315,094900,5217455,3450,3450,3450,3450,0
|
|
20240315,094800,5217455,3450,3450,3450,3450,0
|
|
20240315,094700,5217455,3450,3450,3450,3450,0
|
|
20240315,094600,5217455,3450,3450,3450,3450,0
|
|
20240315,094500,5217455,3450,3450,3450,3450,0
|
|
20240315,094400,5217455,3450,3450,3450,3450,78
|
|
20240315,094300,4948355,3450,3450,3450,3450,0
|
|
20240315,094200,4948355,3450,3450,3450,3450,0
|
|
20240315,094100,4948355,3450,3450,3450,3450,0
|
|
20240315,094000,4948355,3450,3450,3450,3450,1
|
|
20240315,093900,4944905,3465,3465,3465,3465,2
|
|
20240315,093800,4937975,3450,3450,3465,3450,7
|
|
20240315,093700,4913780,3445,3445,3445,3445,1
|
|
20240315,093600,4910335,3460,3450,3460,3450,4
|
|
20240315,093500,4896515,3460,3460,3460,3460,0
|
|
20240315,093400,4896515,3460,3460,3460,3460,0
|
|
20240315,093300,4896515,3460,3460,3460,3460,2
|
|
20240315,093200,4889595,3460,3450,3460,3450,3
|
|
20240315,093100,4879230,3440,3440,3440,3440,1
|
|
20240315,093000,4875790,3455,3455,3455,3455,0
|
|
20240315,092900,4875790,3455,3460,3465,3440,38
|
|
20240315,092800,4744385,3465,3435,3465,3435,10
|
|
20240315,092700,4709805,3450,3450,3450,3450,0
|
|
20240315,092600,4709805,3450,3450,3450,3450,0
|
|
20240315,092500,4709805,3450,3450,3450,3450,0
|
|
20240315,092400,4709805,3450,3450,3450,3450,0
|
|
20240315,092300,4709805,3450,3445,3450,3445,86
|
|
20240315,092200,4413210,3450,3450,3450,3450,0
|
|
20240315,092100,4413210,3450,3450,3450,3450,0
|
|
20240315,092000,4413210,3450,3450,3450,3450,0
|
|
20240315,091900,4413210,3450,3450,3450,3450,0
|
|
20240315,091800,4413210,3450,3450,3450,3450,0
|
|
20240315,091700,4413210,3450,3450,3450,3450,1
|
|
20240315,091600,4409760,3435,3435,3435,3435,56
|
|
20240315,091500,4217400,3430,3445,3445,3430,266
|
|
20240315,091400,3303485,3450,3450,3450,3450,0
|
|
20240315,091300,3303485,3450,3450,3450,3450,0
|
|
20240315,091200,3303485,3450,3450,3450,3450,0
|
|
20240315,091100,3303485,3450,3450,3450,3450,0
|
|
20240315,091000,3303485,3450,3450,3450,3450,0
|
|
20240315,090900,3303485,3450,3450,3450,3450,63
|
|
20240315,090800,3086135,3450,3450,3450,3450,0
|
|
20240315,090700,3086135,3450,3450,3450,3450,100
|
|
20240315,090600,2741135,3440,3440,3440,3440,0
|
|
20240315,090500,2741135,3440,3440,3440,3440,0
|
|
20240315,090400,2741135,3440,3440,3440,3440,0
|
|
20240315,090300,2741135,3440,3440,3440,3440,1
|
|
20240315,090200,2737695,3435,3435,3435,3435,0
|
|
20240315,090100,2737695,3435,3435,3435,3435,0
|
|
20240315,090000,2737695,3435,3435,3435,3435,797
|