579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,183600,142154945,3580,3580,3580,3580,701
|
|
20240319,183500,142154945,3580,3580,3580,3580,0
|
|
20240319,183400,142154945,3580,3580,3580,3580,0
|
|
20240319,183300,142154945,3580,3580,3580,3580,0
|
|
20240319,183200,142154945,3580,3580,3580,3580,0
|
|
20240319,183100,142154945,3580,3580,3580,3580,0
|
|
20240319,183000,142154945,3580,3580,3580,3580,0
|
|
20240319,182900,142154945,3580,3580,3580,3580,0
|
|
20240319,182800,142154945,3580,3580,3580,3580,0
|
|
20240319,182700,142154945,3580,3580,3580,3580,0
|
|
20240319,182600,142154945,3580,3580,3580,3580,0
|
|
20240319,182500,142154945,3580,3580,3580,3580,0
|
|
20240319,182400,142154945,3580,3580,3580,3580,0
|
|
20240319,182300,142154945,3580,3580,3580,3580,0
|
|
20240319,182200,142154945,3580,3580,3580,3580,0
|
|
20240319,182100,142154945,3580,3580,3580,3580,0
|
|
20240319,182000,142154945,3580,3580,3580,3580,0
|
|
20240319,181900,142154945,3580,3580,3580,3580,0
|
|
20240319,181800,142154945,3580,3580,3580,3580,0
|
|
20240319,181700,142154945,3580,3580,3580,3580,0
|
|
20240319,181600,142154945,3580,3580,3580,3580,0
|
|
20240319,181500,142154945,3580,3580,3580,3580,0
|
|
20240319,181400,142154945,3580,3580,3580,3580,0
|
|
20240319,181300,142154945,3580,3580,3580,3580,0
|
|
20240319,181200,142154945,3580,3580,3580,3580,0
|
|
20240319,181100,142154945,3580,3580,3580,3580,0
|
|
20240319,181000,142154945,3580,3580,3580,3580,0
|
|
20240319,180900,142154945,3580,3580,3580,3580,0
|
|
20240319,180800,142154945,3580,3580,3580,3580,0
|
|
20240319,180700,142154945,3580,3580,3580,3580,0
|
|
20240319,180600,142154945,3580,3580,3580,3580,701
|
|
20240319,180500,142154945,3580,3580,3580,3580,0
|
|
20240319,180400,142154945,3580,3580,3580,3580,0
|
|
20240319,180300,142154945,3580,3580,3580,3580,0
|
|
20240319,180200,142154945,3580,3580,3580,3580,0
|
|
20240319,180100,142154945,3580,3580,3580,3580,0
|
|
20240319,180000,142154945,3580,3580,3580,3580,0
|
|
20240319,175900,142154945,3580,3580,3580,3580,0
|
|
20240319,175800,142154945,3580,3580,3580,3580,0
|
|
20240319,175700,142154945,3580,3580,3580,3580,0
|
|
20240319,175600,142154945,3580,3580,3580,3580,0
|
|
20240319,175500,142154945,3580,3580,3580,3580,0
|
|
20240319,175400,142154945,3580,3580,3580,3580,0
|
|
20240319,175300,142154945,3580,3580,3580,3580,0
|
|
20240319,175200,142154945,3580,3580,3580,3580,0
|
|
20240319,175100,142154945,3580,3580,3580,3580,0
|
|
20240319,175000,142154945,3580,3580,3580,3580,0
|
|
20240319,174900,142154945,3580,3580,3580,3580,0
|
|
20240319,174800,142154945,3580,3580,3580,3580,0
|
|
20240319,174700,142154945,3580,3580,3580,3580,0
|
|
20240319,174600,142154945,3580,3580,3580,3580,0
|
|
20240319,174500,142154945,3580,3580,3580,3580,0
|
|
20240319,174400,142154945,3580,3580,3580,3580,0
|
|
20240319,174300,142154945,3580,3580,3580,3580,0
|
|
20240319,174200,142154945,3580,3580,3580,3580,0
|
|
20240319,174100,142154945,3580,3580,3580,3580,0
|
|
20240319,174000,142154945,3580,3580,3580,3580,0
|
|
20240319,173900,142154945,3580,3580,3580,3580,0
|
|
20240319,173800,142154945,3580,3580,3580,3580,0
|
|
20240319,173700,142154945,3580,3580,3580,3580,0
|
|
20240319,173600,142154945,3580,3580,3580,3580,701
|
|
20240319,173500,142154945,3580,3580,3580,3580,0
|
|
20240319,173400,142154945,3580,3580,3580,3580,0
|
|
20240319,173300,142154945,3580,3580,3580,3580,0
|
|
20240319,173200,142154945,3580,3580,3580,3580,0
|
|
20240319,173100,142154945,3580,3580,3580,3580,0
|
|
20240319,173000,142154945,3580,3580,3580,3580,0
|
|
20240319,172900,142154945,3580,3580,3580,3580,0
|
|
20240319,172800,142154945,3580,3580,3580,3580,0
|
|
20240319,172700,142154945,3580,3580,3580,3580,0
|
|
20240319,172600,142154945,3580,3580,3580,3580,0
|
|
20240319,172500,142154945,3580,3580,3580,3580,0
|
|
20240319,172400,142154945,3580,3580,3580,3580,0
|
|
20240319,172300,142154945,3580,3580,3580,3580,0
|
|
20240319,172200,142154945,3580,3580,3580,3580,0
|
|
20240319,172100,142154945,3580,3580,3580,3580,0
|
|
20240319,172000,142154945,3580,3580,3580,3580,0
|
|
20240319,171900,142154945,3580,3580,3580,3580,0
|
|
20240319,171800,142154945,3580,3580,3580,3580,0
|
|
20240319,171700,142154945,3580,3580,3580,3580,0
|
|
20240319,171600,142154945,3580,3580,3580,3580,0
|
|
20240319,171500,142154945,3580,3580,3580,3580,0
|
|
20240319,171400,142154945,3580,3580,3580,3580,0
|
|
20240319,171300,142154945,3580,3580,3580,3580,0
|
|
20240319,171200,142154945,3580,3580,3580,3580,0
|
|
20240319,171100,142154945,3580,3580,3580,3580,0
|
|
20240319,171000,142154945,3580,3580,3580,3580,0
|
|
20240319,170900,142154945,3580,3580,3580,3580,0
|
|
20240319,170800,142154945,3580,3580,3580,3580,0
|
|
20240319,170700,142154945,3580,3580,3580,3580,0
|
|
20240319,170600,142154945,3580,3580,3580,3580,701
|
|
20240319,170500,142154945,3580,3580,3580,3580,0
|
|
20240319,170400,142154945,3580,3580,3580,3580,0
|
|
20240319,170300,142154945,3580,3580,3580,3580,0
|
|
20240319,170200,142154945,3580,3580,3580,3580,0
|
|
20240319,170100,142154945,3580,3580,3580,3580,0
|
|
20240319,170000,142154945,3580,3580,3580,3580,0
|
|
20240319,165900,142154945,3580,3580,3580,3580,0
|
|
20240319,165800,142154945,3580,3580,3580,3580,0
|
|
20240319,165700,142154945,3580,3580,3580,3580,0
|
|
20240319,165600,142154945,3580,3580,3580,3580,0
|
|
20240319,165500,142154945,3580,3580,3580,3580,0
|
|
20240319,165400,142154945,3580,3580,3580,3580,0
|
|
20240319,165300,142154945,3580,3580,3580,3580,0
|
|
20240319,165200,142154945,3580,3580,3580,3580,0
|
|
20240319,165100,142154945,3580,3580,3580,3580,0
|
|
20240319,165000,142154945,3580,3580,3580,3580,0
|
|
20240319,164900,142154945,3580,3580,3580,3580,0
|
|
20240319,164800,142154945,3580,3580,3580,3580,0
|
|
20240319,164700,142154945,3580,3580,3580,3580,0
|
|
20240319,164600,142154945,3580,3580,3580,3580,0
|
|
20240319,164500,142154945,3580,3580,3580,3580,0
|
|
20240319,164400,142154945,3580,3580,3580,3580,0
|
|
20240319,164300,142154945,3580,3580,3580,3580,0
|
|
20240319,164200,142154945,3580,3580,3580,3580,0
|
|
20240319,164100,142154945,3580,3580,3580,3580,0
|
|
20240319,164000,142154945,3580,3580,3580,3580,0
|
|
20240319,163900,142154945,3580,3580,3580,3580,0
|
|
20240319,163800,142154945,3580,3580,3580,3580,0
|
|
20240319,163700,142154945,3580,3580,3580,3580,0
|
|
20240319,163600,142154945,3580,3580,3580,3580,701
|
|
20240319,163500,142154945,3580,3580,3580,3580,0
|
|
20240319,163400,142154945,3580,3580,3580,3580,0
|
|
20240319,163300,142154945,3580,3580,3580,3580,0
|
|
20240319,163200,142154945,3580,3580,3580,3580,0
|
|
20240319,163100,142154945,3580,3580,3580,3580,0
|
|
20240319,163000,142154945,3580,3580,3580,3580,0
|
|
20240319,162900,142154945,3580,3580,3580,3580,0
|
|
20240319,162800,142154945,3580,3580,3580,3580,0
|
|
20240319,162700,142154945,3580,3580,3580,3580,0
|
|
20240319,162600,142154945,3580,3580,3580,3580,0
|
|
20240319,162500,142154945,3580,3580,3580,3580,0
|
|
20240319,162400,142154945,3580,3580,3580,3580,0
|
|
20240319,162300,142154945,3580,3580,3580,3580,0
|
|
20240319,162200,142154945,3580,3580,3580,3580,0
|
|
20240319,162100,142154945,3580,3580,3580,3580,0
|
|
20240319,162000,142154945,3580,3580,3580,3580,0
|
|
20240319,161900,142154945,3580,3580,3580,3580,0
|
|
20240319,161800,142154945,3580,3580,3580,3580,0
|
|
20240319,161700,142154945,3580,3580,3580,3580,0
|
|
20240319,161600,142154945,3580,3580,3580,3580,0
|
|
20240319,161500,142154945,3580,3580,3580,3580,0
|
|
20240319,161400,142154945,3580,3580,3580,3580,0
|
|
20240319,161300,142154945,3580,3580,3580,3580,0
|
|
20240319,161200,142154945,3580,3580,3580,3580,0
|
|
20240319,161100,142154945,3580,3580,3580,3580,0
|
|
20240319,161000,142154945,3580,3580,3580,3580,0
|
|
20240319,160900,142154945,3580,3580,3580,3580,0
|
|
20240319,160800,142154945,3580,3580,3580,3580,0
|
|
20240319,160700,142154945,3580,3580,3580,3580,0
|
|
20240319,160600,142154945,3580,3580,3580,3580,701
|
|
20240319,160500,142154945,3580,3580,3580,3580,0
|
|
20240319,160400,142154945,3580,3580,3580,3580,0
|
|
20240319,160300,142154945,3580,3580,3580,3580,0
|
|
20240319,160200,142154945,3580,3580,3580,3580,0
|
|
20240319,160100,142154945,3580,3580,3580,3580,0
|
|
20240319,160000,142154945,3580,3580,3580,3580,0
|
|
20240319,155900,142154945,3580,3580,3580,3580,0
|
|
20240319,155800,142154945,3580,3580,3580,3580,0
|
|
20240319,155700,142154945,3580,3580,3580,3580,0
|
|
20240319,155600,142154945,3580,3580,3580,3580,0
|
|
20240319,155500,142154945,3580,3580,3580,3580,0
|
|
20240319,155400,142154945,3580,3580,3580,3580,0
|
|
20240319,155300,142154945,3580,3580,3580,3580,0
|
|
20240319,155200,142154945,3580,3580,3580,3580,0
|
|
20240319,155100,142154945,3580,3580,3580,3580,0
|
|
20240319,155000,142154945,3580,3580,3580,3580,0
|
|
20240319,154900,142154945,3580,3580,3580,3580,0
|
|
20240319,154800,142154945,3580,3580,3580,3580,0
|
|
20240319,154700,142154945,3580,3580,3580,3580,0
|
|
20240319,154600,142154945,3580,3580,3580,3580,0
|
|
20240319,154500,142154945,3580,3580,3580,3580,0
|
|
20240319,154400,142154945,3580,3580,3580,3580,0
|
|
20240319,154300,142154945,3580,3580,3580,3580,0
|
|
20240319,154200,142154945,3580,3580,3580,3580,0
|
|
20240319,154100,142154945,3580,3580,3580,3580,0
|
|
20240319,154000,142154945,3580,3580,3580,3580,0
|
|
20240319,153900,142154945,3580,3580,3580,3580,0
|
|
20240319,153800,142154945,3580,3580,3580,3580,0
|
|
20240319,153700,142154945,3580,3580,3580,3580,0
|
|
20240319,153600,142154945,3580,3580,3580,3580,701
|
|
20240319,153500,142154945,3580,3580,3580,3580,0
|
|
20240319,153400,142154945,3580,3580,3580,3580,0
|
|
20240319,153300,142154945,3580,3580,3580,3580,0
|
|
20240319,153200,142154945,3580,3580,3580,3580,0
|
|
20240319,153100,142154945,3580,3580,3580,3580,0
|
|
20240319,153000,142154945,3580,3580,3580,3580,701
|
|
20240319,152900,139645365,3580,3580,3580,3580,0
|
|
20240319,152800,139645365,3580,3580,3580,3580,0
|
|
20240319,152700,139645365,3580,3580,3580,3580,0
|
|
20240319,152600,139645365,3580,3580,3580,3580,0
|
|
20240319,152500,139645365,3580,3580,3580,3580,0
|
|
20240319,152400,139645365,3580,3580,3580,3580,0
|
|
20240319,152300,139645365,3580,3580,3580,3580,0
|
|
20240319,152200,139645365,3580,3580,3580,3580,0
|
|
20240319,152100,139645365,3580,3580,3580,3580,0
|
|
20240319,152000,139645365,3580,3580,3580,3580,0
|
|
20240319,151900,139645365,3580,3580,3580,3580,9
|
|
20240319,151800,139613145,3580,3580,3580,3580,0
|
|
20240319,151700,139613145,3580,3580,3580,3580,0
|
|
20240319,151600,139613145,3580,3580,3580,3580,50
|
|
20240319,151500,139434145,3580,3580,3580,3580,2
|
|
20240319,151400,139426985,3565,3570,3570,3565,340
|
|
20240319,151300,138214635,3575,3575,3575,3575,0
|
|
20240319,151200,138214635,3575,3575,3575,3575,0
|
|
20240319,151100,138214635,3575,3575,3575,3575,0
|
|
20240319,151000,138214635,3575,3575,3575,3575,0
|
|
20240319,150900,138214635,3575,3575,3575,3575,0
|
|
20240319,150800,138214635,3575,3575,3575,3575,0
|
|
20240319,150700,138214635,3575,3575,3575,3575,0
|
|
20240319,150600,138214635,3575,3575,3575,3560,62
|
|
20240319,150500,137993015,3580,3580,3580,3580,0
|
|
20240319,150400,137993015,3580,3575,3580,3575,792
|
|
20240319,150300,135161605,3575,3575,3575,3575,1
|
|
20240319,150200,135158030,3575,3575,3575,3575,0
|
|
20240319,150100,135158030,3575,3575,3575,3575,0
|
|
20240319,150000,135158030,3575,3575,3575,3575,0
|
|
20240319,145900,135158030,3575,3575,3575,3575,0
|
|
20240319,145800,135158030,3575,3575,3575,3575,40
|
|
20240319,145700,135015030,3575,3575,3575,3575,100
|
|
20240319,145600,134657530,3575,3575,3575,3575,100
|
|
20240319,145500,134300030,3570,3570,3570,3570,0
|
|
20240319,145400,134300030,3570,3570,3575,3570,302
|
|
20240319,145300,133220395,3575,3575,3575,3575,0
|
|
20240319,145200,133220395,3575,3570,3575,3570,7
|
|
20240319,145100,133195395,3575,3575,3575,3575,0
|
|
20240319,145000,133195395,3575,3575,3575,3575,0
|
|
20240319,144900,133195395,3575,3575,3575,3575,0
|
|
20240319,144800,133195395,3575,3565,3575,3565,4302
|
|
20240319,144700,117827525,3570,3570,3570,3570,0
|
|
20240319,144600,117827525,3570,3570,3570,3570,0
|
|
20240319,144500,117827525,3570,3570,3570,3570,0
|
|
20240319,144400,117827525,3570,3565,3570,3565,11
|
|
20240319,144300,117788280,3570,3565,3570,3565,117
|
|
20240319,144200,117371170,3565,3560,3565,3560,6
|
|
20240319,144100,117349800,3560,3560,3560,3560,0
|
|
20240319,144000,117349800,3560,3560,3560,3560,890
|
|
20240319,143900,114181400,3560,3560,3560,3560,300
|
|
20240319,143800,113113400,3555,3555,3555,3555,0
|
|
20240319,143700,113113400,3555,3555,3555,3555,0
|
|
20240319,143600,113113400,3555,3555,3555,3555,17
|
|
20240319,143500,113052965,3560,3555,3560,3555,82
|
|
20240319,143400,112761445,3555,3555,3555,3555,0
|
|
20240319,143300,112761445,3555,3555,3560,3555,55
|
|
20240319,143200,112565915,3555,3560,3560,3555,142
|
|
20240319,143100,112060605,3555,3555,3555,3555,24
|
|
20240319,143000,111975285,3555,3555,3555,3555,0
|
|
20240319,142900,111975285,3555,3555,3555,3555,0
|
|
20240319,142800,111975285,3555,3555,3555,3555,0
|
|
20240319,142700,111975285,3555,3555,3555,3555,0
|
|
20240319,142600,111975285,3555,3555,3555,3555,0
|
|
20240319,142500,111975285,3555,3555,3555,3555,0
|
|
20240319,142400,111975285,3555,3555,3555,3555,0
|
|
20240319,142300,111975285,3555,3555,3555,3555,0
|
|
20240319,142200,111975285,3555,3555,3555,3555,61
|
|
20240319,142100,111758430,3555,3555,3555,3555,2
|
|
20240319,142000,111751320,3560,3560,3560,3560,0
|
|
20240319,141900,111751320,3560,3560,3560,3560,0
|
|
20240319,141800,111751320,3560,3560,3560,3560,0
|
|
20240319,141700,111751320,3560,3560,3560,3560,0
|
|
20240319,141600,111751320,3560,3560,3560,3560,0
|
|
20240319,141500,111751320,3560,3555,3560,3555,3
|
|
20240319,141400,111740650,3555,3555,3555,3555,0
|
|
20240319,141300,111740650,3555,3555,3555,3555,0
|
|
20240319,141200,111740650,3555,3555,3555,3555,0
|
|
20240319,141100,111740650,3555,3555,3555,3555,0
|
|
20240319,141000,111740650,3555,3555,3555,3555,0
|
|
20240319,140900,111740650,3555,3555,3555,3555,0
|
|
20240319,140800,111740650,3555,3555,3555,3555,0
|
|
20240319,140700,111740650,3555,3555,3555,3555,52
|
|
20240319,140600,111555790,3565,3560,3565,3560,301
|
|
20240319,140500,110484025,3555,3555,3555,3555,1
|
|
20240319,140400,110480470,3555,3555,3555,3555,32
|
|
20240319,140300,110366710,3555,3555,3555,3555,0
|
|
20240319,140200,110366710,3555,3555,3555,3555,0
|
|
20240319,140100,110366710,3555,3555,3555,3555,15
|
|
20240319,140000,110313385,3560,3560,3560,3560,0
|
|
20240319,135900,110313385,3560,3560,3560,3560,0
|
|
20240319,135800,110313385,3560,3560,3560,3560,0
|
|
20240319,135700,110313385,3560,3560,3560,3560,0
|
|
20240319,135600,110313385,3560,3560,3560,3560,0
|
|
20240319,135500,110313385,3560,3560,3560,3560,0
|
|
20240319,135400,110313385,3560,3560,3560,3560,0
|
|
20240319,135300,110313385,3560,3560,3560,3560,0
|
|
20240319,135200,110313385,3560,3555,3560,3555,101
|
|
20240319,135100,109954325,3550,3550,3550,3550,0
|
|
20240319,135000,109954325,3550,3550,3550,3550,0
|
|
20240319,134900,109954325,3550,3550,3550,3550,9
|
|
20240319,134800,109922375,3550,3550,3550,3550,29
|
|
20240319,134700,109819425,3555,3555,3555,3555,96
|
|
20240319,134600,109478145,3550,3550,3550,3550,2
|
|
20240319,134500,109471045,3550,3550,3550,3550,12
|
|
20240319,134400,109428445,3550,3550,3550,3550,0
|
|
20240319,134300,109428445,3550,3545,3550,3545,254
|
|
20240319,134200,108527740,3545,3545,3545,3545,5
|
|
20240319,134100,108510015,3540,3540,3540,3540,0
|
|
20240319,134000,108510015,3540,3540,3540,3540,45
|
|
20240319,133900,108350715,3540,3540,3540,3540,0
|
|
20240319,133800,108350715,3540,3540,3540,3540,0
|
|
20240319,133700,108350715,3540,3540,3540,3540,0
|
|
20240319,133600,108350715,3540,3540,3540,3540,0
|
|
20240319,133500,108350715,3540,3540,3540,3540,0
|
|
20240319,133400,108350715,3540,3540,3540,3540,0
|
|
20240319,133300,108350715,3540,3540,3540,3540,0
|
|
20240319,133200,108350715,3540,3540,3540,3540,0
|
|
20240319,133100,108350715,3540,3540,3540,3540,1
|
|
20240319,133000,108347175,3555,3555,3555,3555,0
|
|
20240319,132900,108347175,3555,3555,3555,3555,0
|
|
20240319,132800,108347175,3555,3540,3555,3540,710
|
|
20240319,132700,105826675,3550,3550,3550,3550,0
|
|
20240319,132600,105826675,3550,3540,3555,3540,11
|
|
20240319,132500,105787590,3555,3540,3555,3540,25
|
|
20240319,132400,105698850,3545,3545,3545,3545,0
|
|
20240319,132300,105698850,3545,3545,3545,3545,0
|
|
20240319,132200,105698850,3545,3545,3545,3545,0
|
|
20240319,132100,105698850,3545,3535,3545,3535,3
|
|
20240319,132000,105688225,3545,3545,3545,3545,0
|
|
20240319,131900,105688225,3545,3545,3545,3545,0
|
|
20240319,131800,105688225,3545,3530,3545,3530,6
|
|
20240319,131700,105666990,3525,3525,3525,3525,0
|
|
20240319,131600,105666990,3525,3525,3525,3525,0
|
|
20240319,131500,105666990,3525,3530,3530,3525,562
|
|
20240319,131400,103684155,3545,3535,3545,3535,21
|
|
20240319,131300,103609720,3530,3530,3530,3530,30
|
|
20240319,131200,103503820,3545,3545,3545,3545,0
|
|
20240319,131100,103503820,3545,3545,3545,3545,0
|
|
20240319,131000,103503820,3545,3545,3545,3545,0
|
|
20240319,130900,103503820,3545,3545,3545,3545,0
|
|
20240319,130800,103503820,3545,3535,3545,3535,4
|
|
20240319,130700,103489660,3535,3535,3545,3535,4
|
|
20240319,130600,103475500,3535,3535,3545,3535,4
|
|
20240319,130500,103461340,3545,3545,3545,3535,28
|
|
20240319,130400,103362140,3545,3535,3545,3535,31
|
|
20240319,130300,103252365,3535,3535,3535,3535,0
|
|
20240319,130200,103252365,3535,3535,3535,3535,0
|
|
20240319,130100,103252365,3535,3535,3535,3535,1
|
|
20240319,130000,103248830,3535,3535,3535,3535,0
|
|
20240319,125900,103248830,3535,3535,3535,3535,0
|
|
20240319,125800,103248830,3535,3535,3535,3535,0
|
|
20240319,125700,103248830,3535,3535,3535,3535,0
|
|
20240319,125600,103248830,3535,3535,3535,3535,0
|
|
20240319,125500,103248830,3535,3535,3535,3535,89
|
|
20240319,125400,102934215,3540,3540,3540,3540,0
|
|
20240319,125300,102934215,3540,3540,3540,3540,0
|
|
20240319,125200,102934215,3540,3540,3540,3540,0
|
|
20240319,125100,102934215,3540,3540,3540,3540,0
|
|
20240319,125000,102934215,3540,3540,3545,3540,2202
|
|
20240319,124900,95128140,3545,3545,3545,3545,0
|
|
20240319,124800,95128140,3545,3545,3545,3545,0
|
|
20240319,124700,95128140,3545,3545,3545,3545,0
|
|
20240319,124600,95128140,3545,3550,3555,3545,1208
|
|
20240319,124500,90845745,3540,3540,3540,3540,1
|
|
20240319,124400,90842205,3545,3545,3545,3545,0
|
|
20240319,124300,90842205,3545,3535,3545,3535,3
|
|
20240319,124200,90831580,3555,3555,3555,3555,0
|
|
20240319,124100,90831580,3555,3555,3555,3555,0
|
|
20240319,124000,90831580,3555,3535,3560,3535,10
|
|
20240319,123900,90796060,3530,3530,3530,3530,0
|
|
20240319,123800,90796060,3530,3530,3530,3530,0
|
|
20240319,123700,90796060,3530,3530,3530,3530,0
|
|
20240319,123600,90796060,3530,3530,3530,3530,0
|
|
20240319,123500,90796060,3530,3530,3530,3530,0
|
|
20240319,123400,90796060,3530,3530,3530,3530,268
|
|
20240319,123300,89850020,3535,3535,3535,3535,0
|
|
20240319,123200,89850020,3535,3535,3535,3535,132
|
|
20240319,123100,89383400,3555,3555,3555,3555,0
|
|
20240319,123000,89383400,3555,3555,3555,3555,0
|
|
20240319,122900,89383400,3555,3555,3555,3555,0
|
|
20240319,122800,89383400,3555,3555,3555,3555,0
|
|
20240319,122700,89383400,3555,3555,3555,3555,0
|
|
20240319,122600,89383400,3555,3555,3555,3555,0
|
|
20240319,122500,89383400,3555,3555,3555,3555,0
|
|
20240319,122400,89383400,3555,3555,3555,3555,0
|
|
20240319,122300,89383400,3555,3555,3555,3555,1
|
|
20240319,122200,89379845,3555,3540,3555,3540,332
|
|
20240319,122100,88199615,3555,3555,3555,3555,0
|
|
20240319,122000,88199615,3555,3540,3555,3540,5
|
|
20240319,121900,88181870,3555,3540,3555,3540,30
|
|
20240319,121800,88075440,3535,3535,3535,3535,0
|
|
20240319,121700,88075440,3535,3535,3535,3535,0
|
|
20240319,121600,88075440,3535,3535,3535,3535,0
|
|
20240319,121500,88075440,3535,3535,3535,3535,0
|
|
20240319,121400,88075440,3535,3535,3535,3535,0
|
|
20240319,121300,88075440,3535,3535,3535,3535,1
|
|
20240319,121200,88071905,3535,3535,3535,3535,2
|
|
20240319,121100,88064835,3535,3535,3535,3535,0
|
|
20240319,121000,88064835,3535,3535,3535,3535,0
|
|
20240319,120900,88064835,3535,3535,3535,3535,0
|
|
20240319,120800,88064835,3535,3535,3535,3535,2
|
|
20240319,120700,88057765,3535,3535,3535,3535,0
|
|
20240319,120600,88057765,3535,3535,3535,3535,0
|
|
20240319,120500,88057765,3535,3535,3535,3535,1
|
|
20240319,120400,88054230,3535,3535,3535,3535,0
|
|
20240319,120300,88054230,3535,3535,3535,3535,0
|
|
20240319,120200,88054230,3535,3535,3535,3535,9
|
|
20240319,120100,88022415,3535,3535,3535,3535,9
|
|
20240319,120000,87990600,3535,3535,3535,3535,9
|
|
20240319,115900,87958785,3535,3530,3550,3530,2011
|
|
20240319,115800,80859855,3535,3535,3535,3535,2
|
|
20240319,115700,80852785,3530,3530,3530,3530,0
|
|
20240319,115600,80852785,3530,3530,3530,3530,0
|
|
20240319,115500,80852785,3530,3530,3530,3530,0
|
|
20240319,115400,80852785,3530,3530,3530,3530,0
|
|
20240319,115300,80852785,3530,3530,3530,3530,0
|
|
20240319,115200,80852785,3530,3530,3530,3530,0
|
|
20240319,115100,80852785,3530,3540,3540,3530,11
|
|
20240319,115000,80813900,3540,3540,3540,3540,0
|
|
20240319,114900,80813900,3540,3540,3540,3540,1
|
|
20240319,114800,80810360,3545,3545,3545,3545,0
|
|
20240319,114700,80810360,3545,3545,3545,3545,0
|
|
20240319,114600,80810360,3545,3545,3545,3545,0
|
|
20240319,114500,80810360,3545,3545,3545,3545,0
|
|
20240319,114400,80810360,3545,3545,3545,3545,0
|
|
20240319,114300,80810360,3545,3545,3545,3545,0
|
|
20240319,114200,80810360,3545,3545,3545,3545,0
|
|
20240319,114100,80810360,3545,3545,3545,3545,1
|
|
20240319,114000,80806815,3550,3550,3550,3550,0
|
|
20240319,113900,80806815,3550,3545,3550,3545,3
|
|
20240319,113800,80796170,3540,3540,3540,3540,2
|
|
20240319,113700,80789090,3540,3540,3540,3540,0
|
|
20240319,113600,80789090,3540,3540,3550,3540,4
|
|
20240319,113500,80774920,3540,3540,3540,3540,1
|
|
20240319,113400,80771380,3540,3540,3540,3540,0
|
|
20240319,113300,80771380,3540,3540,3540,3540,0
|
|
20240319,113200,80771380,3540,3540,3540,3540,10
|
|
20240319,113100,80735980,3540,3540,3540,3540,11
|
|
20240319,113000,80697040,3540,3540,3540,3540,11
|
|
20240319,112900,80658100,3535,3540,3540,3535,196
|
|
20240319,112800,79965210,3540,3540,3540,3540,0
|
|
20240319,112700,79965210,3540,3540,3540,3540,0
|
|
20240319,112600,79965210,3540,3555,3555,3540,2865
|
|
20240319,112500,69811000,3555,3555,3555,3555,0
|
|
20240319,112400,69811000,3555,3555,3555,3555,1
|
|
20240319,112300,69807445,3560,3560,3560,3560,0
|
|
20240319,112200,69807445,3560,3560,3560,3560,0
|
|
20240319,112100,69807445,3560,3555,3560,3550,445
|
|
20240319,112000,68227435,3560,3560,3560,3560,0
|
|
20240319,111900,68227435,3560,3560,3560,3560,21
|
|
20240319,111800,68152675,3560,3560,3560,3560,0
|
|
20240319,111700,68152675,3560,3560,3560,3560,0
|
|
20240319,111600,68152675,3560,3560,3560,3560,0
|
|
20240319,111500,68152675,3560,3560,3560,3560,0
|
|
20240319,111400,68152675,3560,3560,3560,3560,6
|
|
20240319,111300,68131315,3555,3555,3555,3555,161
|
|
20240319,111200,67558960,3560,3560,3560,3560,0
|
|
20240319,111100,67558960,3560,3560,3560,3560,0
|
|
20240319,111000,67558960,3560,3560,3560,3560,0
|
|
20240319,110900,67558960,3560,3560,3560,3560,3
|
|
20240319,110800,67548280,3560,3560,3560,3560,1
|
|
20240319,110700,67544720,3570,3565,3570,3565,30
|
|
20240319,110600,67437630,3570,3565,3570,3565,5
|
|
20240319,110500,67419785,3570,3570,3570,3570,0
|
|
20240319,110400,67419785,3570,3570,3570,3570,0
|
|
20240319,110300,67419785,3570,3570,3570,3570,0
|
|
20240319,110200,67419785,3570,3570,3570,3570,0
|
|
20240319,110100,67419785,3570,3570,3570,3570,1
|
|
20240319,110000,67416215,3565,3565,3565,3565,2
|
|
20240319,105900,67409085,3570,3570,3570,3570,0
|
|
20240319,105800,67409085,3570,3565,3570,3565,22
|
|
20240319,105700,67330645,3560,3560,3560,3560,0
|
|
20240319,105600,67330645,3560,3560,3560,3560,0
|
|
20240319,105500,67330645,3560,3560,3560,3560,0
|
|
20240319,105400,67330645,3560,3560,3560,3560,0
|
|
20240319,105300,67330645,3560,3560,3560,3560,400
|
|
20240319,105200,65906645,3560,3560,3560,3560,10
|
|
20240319,105100,65871045,3560,3560,3560,3560,0
|
|
20240319,105000,65871045,3560,3560,3560,3560,0
|
|
20240319,104900,65871045,3560,3560,3560,3560,0
|
|
20240319,104800,65871045,3560,3560,3560,3560,0
|
|
20240319,104700,65871045,3560,3560,3560,3560,0
|
|
20240319,104600,65871045,3560,3560,3560,3560,0
|
|
20240319,104500,65871045,3560,3560,3560,3560,21
|
|
20240319,104400,65796285,3560,3560,3560,3560,10
|
|
20240319,104300,65760685,3560,3560,3560,3560,0
|
|
20240319,104200,65760685,3560,3560,3560,3560,0
|
|
20240319,104100,65760685,3560,3560,3560,3560,0
|
|
20240319,104000,65760685,3560,3560,3560,3560,45
|
|
20240319,103900,65600485,3560,3560,3560,3560,0
|
|
20240319,103800,65600485,3560,3560,3560,3560,0
|
|
20240319,103700,65600485,3560,3560,3560,3560,2
|
|
20240319,103600,65593365,3560,3560,3560,3560,0
|
|
20240319,103500,65593365,3560,3560,3560,3560,0
|
|
20240319,103400,65593365,3560,3560,3560,3560,0
|
|
20240319,103300,65593365,3560,3560,3560,3560,43
|
|
20240319,103200,65440285,3560,3560,3560,3560,14
|
|
20240319,103100,65390445,3570,3565,3570,3565,23
|
|
20240319,103000,65308445,3565,3565,3570,3565,3
|
|
20240319,102900,65297745,3570,3570,3570,3570,0
|
|
20240319,102800,65297745,3570,3565,3570,3565,201
|
|
20240319,102700,64581175,3565,3565,3565,3565,0
|
|
20240319,102600,64581175,3565,3565,3565,3565,21
|
|
20240319,102500,64506310,3565,3565,3565,3565,5
|
|
20240319,102400,64488485,3565,3565,3565,3565,2
|
|
20240319,102300,64481355,3565,3565,3565,3565,1
|
|
20240319,102200,64477790,3565,3565,3565,3565,500
|
|
20240319,102100,62695290,3565,3565,3565,3565,0
|
|
20240319,102000,62695290,3565,3565,3565,3565,1
|
|
20240319,101900,62691725,3570,3565,3570,3565,45
|
|
20240319,101800,62531250,3565,3565,3565,3565,0
|
|
20240319,101700,62531250,3565,3565,3565,3565,0
|
|
20240319,101600,62531250,3565,3565,3565,3565,0
|
|
20240319,101500,62531250,3565,3565,3565,3565,0
|
|
20240319,101400,62531250,3565,3565,3565,3565,0
|
|
20240319,101300,62531250,3565,3565,3565,3565,0
|
|
20240319,101200,62531250,3565,3565,3565,3565,16
|
|
20240319,101100,62474210,3560,3560,3560,3560,0
|
|
20240319,101000,62474210,3560,3560,3560,3560,1
|
|
20240319,100900,62470650,3560,3560,3560,3560,0
|
|
20240319,100800,62470650,3560,3560,3560,3560,1
|
|
20240319,100700,62467090,3560,3560,3560,3560,30
|
|
20240319,100600,62360290,3560,3560,3560,3560,0
|
|
20240319,100500,62360290,3560,3560,3560,3560,0
|
|
20240319,100400,62360290,3560,3560,3560,3560,0
|
|
20240319,100300,62360290,3560,3560,3560,3560,0
|
|
20240319,100200,62360290,3560,3560,3560,3560,0
|
|
20240319,100100,62360290,3560,3565,3565,3560,929
|
|
20240319,100000,59048825,3575,3575,3575,3575,0
|
|
20240319,095900,59048825,3575,3570,3575,3570,29
|
|
20240319,095800,58945160,3575,3575,3575,3570,812
|
|
20240319,095700,56042315,3575,3580,3585,3575,670
|
|
20240319,095600,53644805,3585,3580,3595,3580,73
|
|
20240319,095500,53383370,3580,3505,3595,3505,6229
|
|
20240319,095400,31318280,3510,3505,3510,3505,25
|
|
20240319,095300,31230575,3505,3495,3510,3495,30
|
|
20240319,095200,31125475,3495,3495,3505,3495,24
|
|
20240319,095100,31041495,3495,3500,3500,3495,85
|
|
20240319,095000,30744040,3505,3505,3505,3505,0
|
|
20240319,094900,30744040,3505,3505,3505,3505,196
|
|
20240319,094800,30057060,3505,3505,3505,3505,304
|
|
20240319,094700,28991540,3495,3500,3500,3495,13
|
|
20240319,094600,28946050,3505,3505,3505,3505,86
|
|
20240319,094500,28644620,3505,3505,3505,3505,0
|
|
20240319,094400,28644620,3505,3505,3505,3505,0
|
|
20240319,094300,28644620,3505,3505,3505,3505,557
|
|
20240319,094200,26692335,3505,3505,3505,3505,0
|
|
20240319,094100,26692335,3505,3505,3505,3505,0
|
|
20240319,094000,26692335,3505,3505,3505,3505,0
|
|
20240319,093900,26692335,3505,3505,3505,3505,57
|
|
20240319,093800,26492550,3505,3505,3505,3505,0
|
|
20240319,093700,26492550,3505,3505,3505,3505,0
|
|
20240319,093600,26492550,3505,3505,3505,3505,0
|
|
20240319,093500,26492550,3505,3505,3505,3505,0
|
|
20240319,093400,26492550,3505,3505,3505,3505,0
|
|
20240319,093300,26492550,3505,3505,3505,3505,0
|
|
20240319,093200,26492550,3505,3505,3505,3505,0
|
|
20240319,093100,26492550,3505,3505,3505,3505,45
|
|
20240319,093000,26334825,3510,3510,3510,3510,0
|
|
20240319,092900,26334825,3510,3505,3510,3505,3
|
|
20240319,092800,26324305,3490,3500,3500,3490,30
|
|
20240319,092700,26219505,3495,3505,3505,3495,279
|
|
20240319,092600,25243710,3525,3515,3525,3515,341
|
|
20240319,092500,24041705,3525,3510,3525,3510,7
|
|
20240319,092400,24017075,3525,3525,3525,3525,0
|
|
20240319,092300,24017075,3525,3510,3525,3510,47
|
|
20240319,092200,23851710,3505,3500,3515,3500,121
|
|
20240319,092100,23427985,3500,3500,3500,3500,0
|
|
20240319,092000,23427985,3500,3500,3500,3500,48
|
|
20240319,091900,23259985,3500,3500,3500,3500,20
|
|
20240319,091800,23189985,3500,3500,3500,3500,110
|
|
20240319,091700,22804985,3495,3495,3495,3495,170
|
|
20240319,091600,22210835,3495,3495,3495,3495,0
|
|
20240319,091500,22210835,3495,3495,3495,3495,0
|
|
20240319,091400,22210835,3495,3495,3495,3495,3
|
|
20240319,091300,22200350,3500,3500,3500,3500,69
|
|
20240319,091200,21958850,3500,3500,3500,3500,0
|
|
20240319,091100,21958850,3500,3500,3500,3500,0
|
|
20240319,091000,21958850,3500,3500,3500,3500,0
|
|
20240319,090900,21958850,3500,3500,3500,3500,105
|
|
20240319,090800,21591350,3500,3500,3500,3500,0
|
|
20240319,090700,21591350,3500,3500,3500,3500,0
|
|
20240319,090600,21591350,3500,3500,3500,3500,370
|
|
20240319,090500,20296350,3500,3500,3500,3500,1100
|
|
20240319,090400,16446350,3500,3500,3500,3500,0
|
|
20240319,090300,16446350,3500,3490,3500,3485,9
|
|
20240319,090200,16414950,3500,3500,3500,3500,0
|
|
20240319,090100,16414950,3500,3500,3500,3500,0
|
|
20240319,090000,16414950,3500,3500,3500,3495,4690
|