579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,183600,86267070,3625,3625,3625,3625,907
|
|
20240321,183500,86267070,3625,3625,3625,3625,0
|
|
20240321,183400,86267070,3625,3625,3625,3625,0
|
|
20240321,183300,86267070,3625,3625,3625,3625,0
|
|
20240321,183200,86267070,3625,3625,3625,3625,0
|
|
20240321,183100,86267070,3625,3625,3625,3625,0
|
|
20240321,183000,86267070,3625,3625,3625,3625,0
|
|
20240321,182900,86267070,3625,3625,3625,3625,0
|
|
20240321,182800,86267070,3625,3625,3625,3625,0
|
|
20240321,182700,86267070,3625,3625,3625,3625,0
|
|
20240321,182600,86267070,3625,3625,3625,3625,0
|
|
20240321,182500,86267070,3625,3625,3625,3625,0
|
|
20240321,182400,86267070,3625,3625,3625,3625,0
|
|
20240321,182300,86267070,3625,3625,3625,3625,0
|
|
20240321,182200,86267070,3625,3625,3625,3625,0
|
|
20240321,182100,86267070,3625,3625,3625,3625,0
|
|
20240321,182000,86267070,3625,3625,3625,3625,0
|
|
20240321,181900,86267070,3625,3625,3625,3625,0
|
|
20240321,181800,86267070,3625,3625,3625,3625,0
|
|
20240321,181700,86267070,3625,3625,3625,3625,0
|
|
20240321,181600,86267070,3625,3625,3625,3625,0
|
|
20240321,181500,86267070,3625,3625,3625,3625,0
|
|
20240321,181400,86267070,3625,3625,3625,3625,0
|
|
20240321,181300,86267070,3625,3625,3625,3625,0
|
|
20240321,181200,86267070,3625,3625,3625,3625,0
|
|
20240321,181100,86267070,3625,3625,3625,3625,0
|
|
20240321,181000,86267070,3625,3625,3625,3625,0
|
|
20240321,180900,86267070,3625,3625,3625,3625,0
|
|
20240321,180800,86267070,3625,3625,3625,3625,0
|
|
20240321,180700,86267070,3625,3625,3625,3625,0
|
|
20240321,180600,86267070,3625,3625,3625,3625,907
|
|
20240321,180500,86267070,3625,3625,3625,3625,0
|
|
20240321,180400,86267070,3625,3625,3625,3625,0
|
|
20240321,180300,86267070,3625,3625,3625,3625,0
|
|
20240321,180200,86267070,3625,3625,3625,3625,0
|
|
20240321,180100,86267070,3625,3625,3625,3625,0
|
|
20240321,180000,86267070,3625,3625,3625,3625,0
|
|
20240321,175900,86267070,3625,3625,3625,3625,0
|
|
20240321,175800,86267070,3625,3625,3625,3625,0
|
|
20240321,175700,86267070,3625,3625,3625,3625,0
|
|
20240321,175600,86267070,3625,3625,3625,3625,0
|
|
20240321,175500,86267070,3625,3625,3625,3625,0
|
|
20240321,175400,86267070,3625,3625,3625,3625,0
|
|
20240321,175300,86267070,3625,3625,3625,3625,0
|
|
20240321,175200,86267070,3625,3625,3625,3625,0
|
|
20240321,175100,86267070,3625,3625,3625,3625,0
|
|
20240321,175000,86267070,3625,3625,3625,3625,0
|
|
20240321,174900,86267070,3625,3625,3625,3625,0
|
|
20240321,174800,86267070,3625,3625,3625,3625,0
|
|
20240321,174700,86267070,3625,3625,3625,3625,0
|
|
20240321,174600,86267070,3625,3625,3625,3625,0
|
|
20240321,174500,86267070,3625,3625,3625,3625,0
|
|
20240321,174400,86267070,3625,3625,3625,3625,0
|
|
20240321,174300,86267070,3625,3625,3625,3625,0
|
|
20240321,174200,86267070,3625,3625,3625,3625,0
|
|
20240321,174100,86267070,3625,3625,3625,3625,0
|
|
20240321,174000,86267070,3625,3625,3625,3625,0
|
|
20240321,173900,86267070,3625,3625,3625,3625,0
|
|
20240321,173800,86267070,3625,3625,3625,3625,0
|
|
20240321,173700,86267070,3625,3625,3625,3625,0
|
|
20240321,173600,86267070,3625,3625,3625,3625,907
|
|
20240321,173500,86267070,3625,3625,3625,3625,0
|
|
20240321,173400,86267070,3625,3625,3625,3625,0
|
|
20240321,173300,86267070,3625,3625,3625,3625,0
|
|
20240321,173200,86267070,3625,3625,3625,3625,0
|
|
20240321,173100,86267070,3625,3625,3625,3625,0
|
|
20240321,173000,86267070,3625,3625,3625,3625,0
|
|
20240321,172900,86267070,3625,3625,3625,3625,0
|
|
20240321,172800,86267070,3625,3625,3625,3625,0
|
|
20240321,172700,86267070,3625,3625,3625,3625,0
|
|
20240321,172600,86267070,3625,3625,3625,3625,0
|
|
20240321,172500,86267070,3625,3625,3625,3625,0
|
|
20240321,172400,86267070,3625,3625,3625,3625,0
|
|
20240321,172300,86267070,3625,3625,3625,3625,0
|
|
20240321,172200,86267070,3625,3625,3625,3625,0
|
|
20240321,172100,86267070,3625,3625,3625,3625,0
|
|
20240321,172000,86267070,3625,3625,3625,3625,0
|
|
20240321,171900,86267070,3625,3625,3625,3625,0
|
|
20240321,171800,86267070,3625,3625,3625,3625,0
|
|
20240321,171700,86267070,3625,3625,3625,3625,0
|
|
20240321,171600,86267070,3625,3625,3625,3625,0
|
|
20240321,171500,86267070,3625,3625,3625,3625,0
|
|
20240321,171400,86267070,3625,3625,3625,3625,0
|
|
20240321,171300,86267070,3625,3625,3625,3625,0
|
|
20240321,171200,86267070,3625,3625,3625,3625,0
|
|
20240321,171100,86267070,3625,3625,3625,3625,0
|
|
20240321,171000,86267070,3625,3625,3625,3625,0
|
|
20240321,170900,86267070,3625,3625,3625,3625,0
|
|
20240321,170800,86267070,3625,3625,3625,3625,0
|
|
20240321,170700,86267070,3625,3625,3625,3625,0
|
|
20240321,170600,86267070,3625,3625,3625,3625,907
|
|
20240321,170500,86267070,3625,3625,3625,3625,0
|
|
20240321,170400,86267070,3625,3625,3625,3625,0
|
|
20240321,170300,86267070,3625,3625,3625,3625,0
|
|
20240321,170200,86267070,3625,3625,3625,3625,0
|
|
20240321,170100,86267070,3625,3625,3625,3625,0
|
|
20240321,170000,86267070,3625,3625,3625,3625,0
|
|
20240321,165900,86267070,3625,3625,3625,3625,0
|
|
20240321,165800,86267070,3625,3625,3625,3625,0
|
|
20240321,165700,86267070,3625,3625,3625,3625,0
|
|
20240321,165600,86267070,3625,3625,3625,3625,0
|
|
20240321,165500,86267070,3625,3625,3625,3625,0
|
|
20240321,165400,86267070,3625,3625,3625,3625,0
|
|
20240321,165300,86267070,3625,3625,3625,3625,0
|
|
20240321,165200,86267070,3625,3625,3625,3625,0
|
|
20240321,165100,86267070,3625,3625,3625,3625,0
|
|
20240321,165000,86267070,3625,3625,3625,3625,0
|
|
20240321,164900,86267070,3625,3625,3625,3625,0
|
|
20240321,164800,86267070,3625,3625,3625,3625,0
|
|
20240321,164700,86267070,3625,3625,3625,3625,0
|
|
20240321,164600,86267070,3625,3625,3625,3625,0
|
|
20240321,164500,86267070,3625,3625,3625,3625,0
|
|
20240321,164400,86267070,3625,3625,3625,3625,0
|
|
20240321,164300,86267070,3625,3625,3625,3625,0
|
|
20240321,164200,86267070,3625,3625,3625,3625,0
|
|
20240321,164100,86267070,3625,3625,3625,3625,0
|
|
20240321,164000,86267070,3625,3625,3625,3625,0
|
|
20240321,163900,86267070,3625,3625,3625,3625,0
|
|
20240321,163800,86267070,3625,3625,3625,3625,0
|
|
20240321,163700,86267070,3625,3625,3625,3625,0
|
|
20240321,163600,86267070,3625,3625,3625,3625,907
|
|
20240321,163500,86267070,3625,3625,3625,3625,0
|
|
20240321,163400,86267070,3625,3625,3625,3625,0
|
|
20240321,163300,86267070,3625,3625,3625,3625,0
|
|
20240321,163200,86267070,3625,3625,3625,3625,0
|
|
20240321,163100,86267070,3625,3625,3625,3625,0
|
|
20240321,163000,86267070,3625,3625,3625,3625,0
|
|
20240321,162900,86267070,3625,3625,3625,3625,0
|
|
20240321,162800,86267070,3625,3625,3625,3625,0
|
|
20240321,162700,86267070,3625,3625,3625,3625,0
|
|
20240321,162600,86267070,3625,3625,3625,3625,0
|
|
20240321,162500,86267070,3625,3625,3625,3625,0
|
|
20240321,162400,86267070,3625,3625,3625,3625,0
|
|
20240321,162300,86267070,3625,3625,3625,3625,0
|
|
20240321,162200,86267070,3625,3625,3625,3625,0
|
|
20240321,162100,86267070,3625,3625,3625,3625,0
|
|
20240321,162000,86267070,3625,3625,3625,3625,0
|
|
20240321,161900,86267070,3625,3625,3625,3625,0
|
|
20240321,161800,86267070,3625,3625,3625,3625,0
|
|
20240321,161700,86267070,3625,3625,3625,3625,0
|
|
20240321,161600,86267070,3625,3625,3625,3625,0
|
|
20240321,161500,86267070,3625,3625,3625,3625,0
|
|
20240321,161400,86267070,3625,3625,3625,3625,0
|
|
20240321,161300,86267070,3625,3625,3625,3625,0
|
|
20240321,161200,86267070,3625,3625,3625,3625,0
|
|
20240321,161100,86267070,3625,3625,3625,3625,0
|
|
20240321,161000,86267070,3625,3625,3625,3625,0
|
|
20240321,160900,86267070,3625,3625,3625,3625,0
|
|
20240321,160800,86267070,3625,3625,3625,3625,0
|
|
20240321,160700,86267070,3625,3625,3625,3625,0
|
|
20240321,160600,86267070,3625,3625,3625,3625,907
|
|
20240321,160500,86267070,3625,3625,3625,3625,0
|
|
20240321,160400,86267070,3625,3625,3625,3625,0
|
|
20240321,160300,86267070,3625,3625,3625,3625,0
|
|
20240321,160200,86267070,3625,3625,3625,3625,0
|
|
20240321,160100,86267070,3625,3625,3625,3625,0
|
|
20240321,160000,86267070,3625,3625,3625,3625,0
|
|
20240321,155900,86267070,3625,3625,3625,3625,0
|
|
20240321,155800,86267070,3625,3625,3625,3625,0
|
|
20240321,155700,86267070,3625,3625,3625,3625,0
|
|
20240321,155600,86267070,3625,3625,3625,3625,0
|
|
20240321,155500,86267070,3625,3625,3625,3625,0
|
|
20240321,155400,86267070,3625,3625,3625,3625,0
|
|
20240321,155300,86267070,3625,3625,3625,3625,0
|
|
20240321,155200,86267070,3625,3625,3625,3625,0
|
|
20240321,155100,86267070,3625,3625,3625,3625,0
|
|
20240321,155000,86267070,3625,3625,3625,3625,0
|
|
20240321,154900,86267070,3625,3625,3625,3625,0
|
|
20240321,154800,86267070,3625,3625,3625,3625,0
|
|
20240321,154700,86267070,3625,3625,3625,3625,0
|
|
20240321,154600,86267070,3625,3625,3625,3625,0
|
|
20240321,154500,86267070,3625,3625,3625,3625,0
|
|
20240321,154400,86267070,3625,3625,3625,3625,0
|
|
20240321,154300,86267070,3625,3625,3625,3625,0
|
|
20240321,154200,86267070,3625,3625,3625,3625,0
|
|
20240321,154100,86267070,3625,3625,3625,3625,0
|
|
20240321,154000,86267070,3625,3625,3625,3625,0
|
|
20240321,153900,86267070,3625,3625,3625,3625,0
|
|
20240321,153800,86267070,3625,3625,3625,3625,0
|
|
20240321,153700,86267070,3625,3625,3625,3625,0
|
|
20240321,153600,86267070,3625,3625,3625,3625,907
|
|
20240321,153500,86267070,3625,3625,3625,3625,0
|
|
20240321,153400,86267070,3625,3625,3625,3625,0
|
|
20240321,153300,86267070,3625,3625,3625,3625,0
|
|
20240321,153200,86267070,3625,3625,3625,3625,0
|
|
20240321,153100,86267070,3625,3625,3625,3625,0
|
|
20240321,153000,86267070,3625,3625,3625,3625,907
|
|
20240321,152900,82979195,3615,3615,3615,3615,0
|
|
20240321,152800,82979195,3615,3615,3615,3615,0
|
|
20240321,152700,82979195,3615,3615,3615,3615,0
|
|
20240321,152600,82979195,3615,3615,3615,3615,0
|
|
20240321,152500,82979195,3615,3615,3615,3615,0
|
|
20240321,152400,82979195,3615,3615,3615,3615,0
|
|
20240321,152300,82979195,3615,3615,3615,3615,0
|
|
20240321,152200,82979195,3615,3615,3615,3615,0
|
|
20240321,152100,82979195,3615,3615,3615,3615,0
|
|
20240321,152000,82979195,3615,3615,3615,3615,0
|
|
20240321,151900,82979195,3615,3615,3615,3615,0
|
|
20240321,151800,82979195,3615,3610,3615,3610,72
|
|
20240321,151700,82719270,3610,3610,3610,3610,168
|
|
20240321,151600,82112790,3610,3610,3610,3610,0
|
|
20240321,151500,82112790,3610,3610,3610,3610,0
|
|
20240321,151400,82112790,3610,3610,3610,3610,0
|
|
20240321,151300,82112790,3610,3610,3610,3610,0
|
|
20240321,151200,82112790,3610,3610,3610,3610,0
|
|
20240321,151100,82112790,3610,3610,3610,3610,0
|
|
20240321,151000,82112790,3610,3610,3610,3610,50
|
|
20240321,150900,81932290,3610,3610,3610,3610,0
|
|
20240321,150800,81932290,3610,3610,3610,3610,0
|
|
20240321,150700,81932290,3610,3610,3610,3610,0
|
|
20240321,150600,81932290,3610,3610,3610,3610,11
|
|
20240321,150500,81892580,3610,3610,3610,3610,1
|
|
20240321,150400,81888970,3610,3610,3610,3610,0
|
|
20240321,150300,81888970,3610,3610,3610,3610,0
|
|
20240321,150200,81888970,3610,3610,3610,3610,0
|
|
20240321,150100,81888970,3610,3610,3610,3610,50
|
|
20240321,150000,81708470,3610,3610,3610,3610,2
|
|
20240321,145900,81701250,3610,3610,3610,3610,0
|
|
20240321,145800,81701250,3610,3610,3610,3610,1
|
|
20240321,145700,81697640,3605,3605,3605,3605,0
|
|
20240321,145600,81697640,3605,3605,3605,3605,1000
|
|
20240321,145500,78092640,3610,3610,3610,3610,50
|
|
20240321,145400,77912140,3610,3610,3610,3610,0
|
|
20240321,145300,77912140,3610,3610,3610,3610,0
|
|
20240321,145200,77912140,3610,3610,3610,3610,8
|
|
20240321,145100,77883260,3610,3610,3610,3610,0
|
|
20240321,145000,77883260,3610,3610,3610,3610,0
|
|
20240321,144900,77883260,3610,3595,3610,3595,20
|
|
20240321,144800,77811205,3595,3595,3595,3595,88
|
|
20240321,144700,77494845,3600,3600,3600,3600,115
|
|
20240321,144600,77080845,3605,3605,3605,3605,0
|
|
20240321,144500,77080845,3605,3605,3605,3605,0
|
|
20240321,144400,77080845,3605,3605,3605,3605,0
|
|
20240321,144300,77080845,3605,3605,3605,3605,0
|
|
20240321,144200,77080845,3605,3605,3605,3605,0
|
|
20240321,144100,77080845,3605,3605,3605,3605,0
|
|
20240321,144000,77080845,3605,3605,3605,3605,50
|
|
20240321,143900,76900595,3605,3605,3605,3605,0
|
|
20240321,143800,76900595,3605,3605,3605,3605,0
|
|
20240321,143700,76900595,3605,3605,3605,3605,0
|
|
20240321,143600,76900595,3605,3605,3605,3605,70
|
|
20240321,143500,76648245,3605,3605,3605,3605,1
|
|
20240321,143400,76644640,3600,3600,3600,3600,0
|
|
20240321,143300,76644640,3600,3600,3600,3600,0
|
|
20240321,143200,76644640,3600,3600,3600,3600,0
|
|
20240321,143100,76644640,3600,3600,3600,3600,0
|
|
20240321,143000,76644640,3600,3595,3605,3595,3
|
|
20240321,142900,76633840,3605,3595,3605,3595,2
|
|
20240321,142800,76626640,3605,3605,3605,3605,0
|
|
20240321,142700,76626640,3605,3595,3605,3595,3
|
|
20240321,142600,76615835,3590,3590,3590,3590,0
|
|
20240321,142500,76615835,3590,3590,3590,3590,0
|
|
20240321,142400,76615835,3590,3590,3590,3590,0
|
|
20240321,142300,76615835,3590,3590,3590,3590,850
|
|
20240321,142200,73564335,3595,3595,3595,3595,150
|
|
20240321,142100,73025085,3605,3600,3605,3600,64
|
|
20240321,142000,72794380,3600,3600,3600,3600,80
|
|
20240321,141900,72506380,3600,3600,3600,3600,0
|
|
20240321,141800,72506380,3600,3600,3600,3600,120
|
|
20240321,141700,72074380,3605,3605,3605,3605,0
|
|
20240321,141600,72074380,3605,3605,3605,3605,0
|
|
20240321,141500,72074380,3605,3605,3605,3605,1
|
|
20240321,141400,72070775,3600,3600,3600,3600,1
|
|
20240321,141300,72067175,3605,3595,3605,3595,60
|
|
20240321,141200,71851465,3595,3595,3595,3595,56
|
|
20240321,141100,71650145,3595,3595,3595,3595,153
|
|
20240321,141000,71100110,3595,3595,3595,3595,104
|
|
20240321,140900,70726230,3595,3595,3595,3595,0
|
|
20240321,140800,70726230,3595,3595,3595,3595,0
|
|
20240321,140700,70726230,3595,3595,3595,3595,0
|
|
20240321,140600,70726230,3595,3595,3595,3595,0
|
|
20240321,140500,70726230,3595,3595,3595,3595,0
|
|
20240321,140400,70726230,3595,3610,3610,3595,1707
|
|
20240321,140300,64574350,3615,3615,3615,3615,0
|
|
20240321,140200,64574350,3615,3615,3615,3615,0
|
|
20240321,140100,64574350,3615,3615,3615,3615,0
|
|
20240321,140000,64574350,3615,3615,3615,3615,6
|
|
20240321,135900,64552660,3615,3615,3615,3615,0
|
|
20240321,135800,64552660,3615,3615,3615,3615,0
|
|
20240321,135700,64552660,3615,3615,3615,3615,0
|
|
20240321,135600,64552660,3615,3615,3615,3615,0
|
|
20240321,135500,64552660,3615,3610,3615,3610,2
|
|
20240321,135400,64545435,3615,3615,3615,3615,0
|
|
20240321,135300,64545435,3615,3605,3615,3605,6
|
|
20240321,135200,64523765,3615,3615,3615,3615,0
|
|
20240321,135100,64523765,3615,3615,3615,3615,0
|
|
20240321,135000,64523765,3615,3615,3615,3615,0
|
|
20240321,134900,64523765,3615,3605,3615,3605,106
|
|
20240321,134800,64140585,3620,3620,3620,3620,0
|
|
20240321,134700,64140585,3620,3620,3620,3620,0
|
|
20240321,134600,64140585,3620,3620,3620,3620,0
|
|
20240321,134500,64140585,3620,3605,3620,3605,101
|
|
20240321,134400,63774980,3620,3605,3620,3605,3
|
|
20240321,134300,63764135,3605,3605,3605,3605,285
|
|
20240321,134200,62736710,3625,3625,3625,3625,0
|
|
20240321,134100,62736710,3625,3625,3625,3625,0
|
|
20240321,134000,62736710,3625,3625,3625,3625,0
|
|
20240321,133900,62736710,3625,3625,3625,3625,0
|
|
20240321,133800,62736710,3625,3625,3625,3625,0
|
|
20240321,133700,62736710,3625,3625,3625,3625,0
|
|
20240321,133600,62736710,3625,3625,3625,3625,0
|
|
20240321,133500,62736710,3625,3610,3625,3610,3
|
|
20240321,133400,62725850,3610,3615,3615,3610,261
|
|
20240321,133300,61783135,3625,3625,3625,3625,0
|
|
20240321,133200,61783135,3625,3625,3625,3625,0
|
|
20240321,133100,61783135,3625,3625,3625,3625,0
|
|
20240321,133000,61783135,3625,3625,3625,3625,0
|
|
20240321,132900,61783135,3625,3625,3625,3625,0
|
|
20240321,132800,61783135,3625,3620,3625,3620,106
|
|
20240321,132700,61398890,3625,3625,3625,3625,0
|
|
20240321,132600,61398890,3625,3625,3625,3625,118
|
|
20240321,132500,60971140,3625,3620,3625,3620,99
|
|
20240321,132400,60612755,3615,3615,3615,3615,0
|
|
20240321,132300,60612755,3615,3615,3615,3615,0
|
|
20240321,132200,60612755,3615,3615,3615,3615,0
|
|
20240321,132100,60612755,3615,3615,3615,3615,0
|
|
20240321,132000,60612755,3615,3615,3615,3615,1
|
|
20240321,131900,60609140,3620,3620,3620,3620,0
|
|
20240321,131800,60609140,3620,3620,3620,3620,0
|
|
20240321,131700,60609140,3620,3620,3620,3620,0
|
|
20240321,131600,60609140,3620,3620,3620,3620,0
|
|
20240321,131500,60609140,3620,3620,3620,3620,0
|
|
20240321,131400,60609140,3620,3620,3620,3620,0
|
|
20240321,131300,60609140,3620,3620,3620,3620,0
|
|
20240321,131200,60609140,3620,3620,3620,3620,0
|
|
20240321,131100,60609140,3620,3620,3620,3620,50
|
|
20240321,131000,60428140,3620,3620,3620,3620,0
|
|
20240321,130900,60428140,3620,3620,3620,3620,0
|
|
20240321,130800,60428140,3620,3620,3620,3620,0
|
|
20240321,130700,60428140,3620,3620,3620,3620,105
|
|
20240321,130600,60048040,3615,3615,3615,3615,0
|
|
20240321,130500,60048040,3615,3615,3615,3615,1
|
|
20240321,130400,60044425,3620,3620,3620,3620,0
|
|
20240321,130300,60044425,3620,3615,3620,3615,272
|
|
20240321,130200,59061140,3620,3620,3620,3620,0
|
|
20240321,130100,59061140,3620,3620,3620,3620,0
|
|
20240321,130000,59061140,3620,3620,3620,3620,0
|
|
20240321,125900,59061140,3620,3620,3620,3620,0
|
|
20240321,125800,59061140,3620,3620,3620,3620,0
|
|
20240321,125700,59061140,3620,3620,3620,3620,0
|
|
20240321,125600,59061140,3620,3615,3620,3615,2
|
|
20240321,125500,59053905,3620,3620,3620,3620,0
|
|
20240321,125400,59053905,3620,3620,3620,3620,0
|
|
20240321,125300,59053905,3620,3620,3620,3620,0
|
|
20240321,125200,59053905,3620,3620,3620,3620,0
|
|
20240321,125100,59053905,3620,3620,3620,3620,0
|
|
20240321,125000,59053905,3620,3620,3620,3620,0
|
|
20240321,124900,59053905,3620,3620,3620,3620,0
|
|
20240321,124800,59053905,3620,3620,3620,3620,0
|
|
20240321,124700,59053905,3620,3620,3620,3620,0
|
|
20240321,124600,59053905,3620,3620,3620,3620,105
|
|
20240321,124500,58673805,3620,3620,3620,3620,0
|
|
20240321,124400,58673805,3620,3620,3620,3620,0
|
|
20240321,124300,58673805,3620,3620,3620,3620,0
|
|
20240321,124200,58673805,3620,3620,3620,3620,138
|
|
20240321,124100,58174245,3620,3620,3620,3620,0
|
|
20240321,124000,58174245,3620,3615,3620,3615,351
|
|
20240321,123900,56905375,3620,3620,3620,3620,0
|
|
20240321,123800,56905375,3620,3620,3620,3620,100
|
|
20240321,123700,56543375,3615,3615,3615,3615,0
|
|
20240321,123600,56543375,3615,3615,3615,3615,39
|
|
20240321,123500,56402390,3615,3615,3615,3615,0
|
|
20240321,123400,56402390,3615,3615,3615,3615,1
|
|
20240321,123300,56398775,3620,3620,3620,3620,9
|
|
20240321,123200,56366195,3625,3625,3625,3625,0
|
|
20240321,123100,56366195,3625,3625,3625,3625,0
|
|
20240321,123000,56366195,3625,3625,3625,3625,0
|
|
20240321,122900,56366195,3625,3625,3625,3625,12
|
|
20240321,122800,56322695,3625,3625,3625,3625,14
|
|
20240321,122700,56271945,3630,3630,3630,3630,0
|
|
20240321,122600,56271945,3630,3630,3630,3630,0
|
|
20240321,122500,56271945,3630,3625,3630,3625,106
|
|
20240321,122400,55887170,3630,3625,3630,3625,3
|
|
20240321,122300,55876285,3630,3630,3630,3630,0
|
|
20240321,122200,55876285,3630,3630,3630,3630,0
|
|
20240321,122100,55876285,3630,3630,3630,3630,0
|
|
20240321,122000,55876285,3630,3630,3630,3630,0
|
|
20240321,121900,55876285,3630,3625,3630,3625,3
|
|
20240321,121800,55865400,3630,3630,3630,3630,0
|
|
20240321,121700,55865400,3630,3630,3630,3630,0
|
|
20240321,121600,55865400,3630,3630,3630,3630,0
|
|
20240321,121500,55865400,3630,3625,3630,3625,6
|
|
20240321,121400,55843625,3630,3625,3630,3625,6
|
|
20240321,121300,55821850,3630,3620,3630,3620,7
|
|
20240321,121200,55796465,3635,3635,3635,3635,0
|
|
20240321,121100,55796465,3635,3635,3635,3635,0
|
|
20240321,121000,55796465,3635,3635,3635,3635,0
|
|
20240321,120900,55796465,3635,3635,3635,3635,0
|
|
20240321,120800,55796465,3635,3635,3635,3635,0
|
|
20240321,120700,55796465,3635,3620,3635,3620,2
|
|
20240321,120600,55789210,3635,3620,3635,3620,6
|
|
20240321,120500,55767430,3635,3635,3635,3635,0
|
|
20240321,120400,55767430,3635,3620,3635,3620,106
|
|
20240321,120300,55382135,3635,3635,3635,3635,0
|
|
20240321,120200,55382135,3635,3635,3635,3635,1
|
|
20240321,120100,55378500,3635,3620,3635,3620,10
|
|
20240321,120000,55342165,3635,3635,3635,3635,0
|
|
20240321,115900,55342165,3635,3635,3635,3635,0
|
|
20240321,115800,55342165,3635,3635,3635,3635,1
|
|
20240321,115700,55338530,3635,3620,3635,3620,402
|
|
20240321,115600,53877600,3630,3620,3630,3620,201
|
|
20240321,115500,53147980,3630,3620,3630,3620,202
|
|
20240321,115400,52415325,3620,3620,3620,3620,0
|
|
20240321,115300,52415325,3620,3620,3620,3620,0
|
|
20240321,115200,52415325,3620,3620,3620,3620,0
|
|
20240321,115100,52415325,3620,3620,3620,3620,11
|
|
20240321,115000,52375505,3625,3625,3625,3625,0
|
|
20240321,114900,52375505,3625,3625,3625,3625,0
|
|
20240321,114800,52375505,3625,3625,3625,3625,0
|
|
20240321,114700,52375505,3625,3620,3625,3620,2
|
|
20240321,114600,52368260,3615,3615,3615,3615,0
|
|
20240321,114500,52368260,3615,3615,3615,3615,0
|
|
20240321,114400,52368260,3615,3615,3615,3615,0
|
|
20240321,114300,52368260,3615,3615,3625,3615,106
|
|
20240321,114200,51984460,3615,3615,3615,3615,0
|
|
20240321,114100,51984460,3615,3615,3615,3615,10
|
|
20240321,114000,51948310,3615,3615,3615,3615,7
|
|
20240321,113900,51923005,3615,3615,3615,3615,0
|
|
20240321,113800,51923005,3615,3615,3615,3615,13
|
|
20240321,113700,51876010,3625,3625,3625,3625,0
|
|
20240321,113600,51876010,3625,3620,3625,3620,2
|
|
20240321,113500,51868765,3625,3625,3625,3625,0
|
|
20240321,113400,51868765,3625,3625,3625,3625,0
|
|
20240321,113300,51868765,3625,3625,3625,3625,0
|
|
20240321,113200,51868765,3625,3625,3625,3625,0
|
|
20240321,113100,51868765,3625,3625,3625,3625,0
|
|
20240321,113000,51868765,3625,3620,3625,3620,4
|
|
20240321,112900,51854275,3615,3615,3615,3615,0
|
|
20240321,112800,51854275,3615,3610,3625,3610,6
|
|
20240321,112700,51832590,3610,3630,3630,3610,777
|
|
20240321,112600,49023655,3635,3635,3635,3635,0
|
|
20240321,112500,49023655,3635,3635,3635,3635,30
|
|
20240321,112400,48914605,3630,3630,3630,3630,0
|
|
20240321,112300,48914605,3630,3635,3635,3630,4
|
|
20240321,112200,48900075,3630,3625,3635,3625,149
|
|
20240321,112100,48359165,3630,3625,3630,3625,1206
|
|
20240321,112000,43986370,3625,3625,3625,3625,200
|
|
20240321,111900,43261370,3620,3620,3625,3620,9
|
|
20240321,111800,43228770,3625,3615,3625,3615,3
|
|
20240321,111700,43217905,3625,3625,3625,3625,1
|
|
20240321,111600,43214280,3625,3615,3625,3615,2
|
|
20240321,111500,43207040,3625,3625,3625,3625,0
|
|
20240321,111400,43207040,3625,3615,3625,3615,1068
|
|
20240321,111300,39340885,3615,3615,3615,3615,290
|
|
20240321,111200,38292535,3615,3615,3615,3615,50
|
|
20240321,111100,38111785,3615,3615,3615,3615,23
|
|
20240321,111000,38028640,3610,3610,3610,3610,0
|
|
20240321,110900,38028640,3610,3610,3610,3610,0
|
|
20240321,110800,38028640,3610,3610,3610,3610,0
|
|
20240321,110700,38028640,3610,3610,3610,3610,0
|
|
20240321,110600,38028640,3610,3610,3610,3610,0
|
|
20240321,110500,38028640,3610,3610,3610,3610,0
|
|
20240321,110400,38028640,3610,3610,3610,3610,0
|
|
20240321,110300,38028640,3610,3610,3610,3610,100
|
|
20240321,110200,37667640,3615,3615,3615,3615,1
|
|
20240321,110100,37664025,3610,3610,3610,3610,1088
|
|
20240321,110000,33736345,3610,3610,3610,3610,0
|
|
20240321,105900,33736345,3610,3610,3610,3610,0
|
|
20240321,105800,33736345,3610,3610,3610,3610,0
|
|
20240321,105700,33736345,3610,3610,3610,3610,3
|
|
20240321,105600,33725515,3605,3605,3605,3605,0
|
|
20240321,105500,33725515,3605,3605,3605,3605,0
|
|
20240321,105400,33725515,3605,3605,3605,3605,3
|
|
20240321,105300,33714700,3610,3610,3610,3610,0
|
|
20240321,105200,33714700,3610,3610,3610,3610,0
|
|
20240321,105100,33714700,3610,3610,3610,3610,0
|
|
20240321,105000,33714700,3610,3610,3610,3610,0
|
|
20240321,104900,33714700,3610,3605,3610,3605,2
|
|
20240321,104800,33707485,3610,3610,3610,3610,0
|
|
20240321,104700,33707485,3610,3605,3610,3605,4
|
|
20240321,104600,33693055,3610,3605,3610,3605,3
|
|
20240321,104500,33682230,3610,3610,3610,3610,0
|
|
20240321,104400,33682230,3610,3610,3610,3610,0
|
|
20240321,104300,33682230,3610,3600,3610,3600,5
|
|
20240321,104200,33664200,3610,3610,3610,3610,0
|
|
20240321,104100,33664200,3610,3600,3610,3600,11
|
|
20240321,104000,33624500,3615,3615,3615,3615,0
|
|
20240321,103900,33624500,3615,3600,3615,3600,260
|
|
20240321,103800,32685630,3615,3615,3615,3615,0
|
|
20240321,103700,32685630,3615,3615,3615,3615,0
|
|
20240321,103600,32685630,3615,3610,3615,3600,5
|
|
20240321,103500,32667590,3600,3600,3610,3595,11
|
|
20240321,103400,32627960,3610,3610,3610,3610,1
|
|
20240321,103300,32624350,3600,3600,3610,3600,7
|
|
20240321,103200,32599120,3610,3610,3610,3600,104
|
|
20240321,103100,32223805,3610,3610,3610,3610,7
|
|
20240321,103000,32198535,3610,3610,3610,3600,906
|
|
20240321,102900,28927885,3605,3600,3605,3600,1007
|
|
20240321,102800,25297690,3605,3600,3605,3600,4
|
|
20240321,102700,25283280,3600,3600,3600,3600,0
|
|
20240321,102600,25283280,3600,3600,3600,3600,0
|
|
20240321,102500,25283280,3600,3600,3600,3600,0
|
|
20240321,102400,25283280,3600,3600,3600,3600,0
|
|
20240321,102300,25283280,3600,3600,3600,3600,0
|
|
20240321,102200,25283280,3600,3595,3605,3595,113
|
|
20240321,102100,24875940,3605,3605,3605,3605,0
|
|
20240321,102000,24875940,3605,3605,3605,3605,0
|
|
20240321,101900,24875940,3605,3605,3605,3605,0
|
|
20240321,101800,24875940,3605,3605,3605,3605,0
|
|
20240321,101700,24875940,3605,3605,3605,3605,1
|
|
20240321,101600,24872335,3610,3610,3610,3610,0
|
|
20240321,101500,24872335,3610,3610,3610,3610,0
|
|
20240321,101400,24872335,3610,3610,3610,3590,29
|
|
20240321,101300,24767800,3590,3605,3610,3590,16
|
|
20240321,101200,24710170,3590,3605,3605,3590,4
|
|
20240321,101100,24695785,3615,3590,3615,3590,1008
|
|
20240321,101000,21057075,3590,3590,3590,3590,99
|
|
20240321,100900,20701665,3600,3600,3600,3600,0
|
|
20240321,100800,20701665,3600,3600,3600,3600,0
|
|
20240321,100700,20701665,3600,3600,3600,3600,0
|
|
20240321,100600,20701665,3600,3600,3600,3600,0
|
|
20240321,100500,20701665,3600,3595,3600,3595,51
|
|
20240321,100400,20518215,3600,3600,3600,3600,0
|
|
20240321,100300,20518215,3600,3590,3600,3590,2
|
|
20240321,100200,20511025,3600,3590,3600,3585,16
|
|
20240321,100100,20453570,3600,3590,3600,3590,15
|
|
20240321,100000,20399640,3595,3585,3595,3585,6
|
|
20240321,095900,20378090,3595,3585,3595,3585,10
|
|
20240321,095800,20342205,3590,3585,3590,3585,63
|
|
20240321,095700,20116335,3585,3585,3585,3585,148
|
|
20240321,095600,19585755,3585,3590,3590,3585,10
|
|
20240321,095500,19549860,3590,3590,3590,3585,218
|
|
20240321,095400,18768320,3585,3585,3585,3585,0
|
|
20240321,095300,18768320,3585,3600,3600,3585,17
|
|
20240321,095200,18707280,3590,3600,3600,3590,10
|
|
20240321,095100,18671330,3590,3590,3600,3590,11
|
|
20240321,095000,18631790,3600,3600,3600,3590,11
|
|
20240321,094900,18592240,3590,3590,3600,3590,11
|
|
20240321,094800,18552710,3595,3590,3600,3590,8
|
|
20240321,094700,18523955,3600,3590,3600,3590,12
|
|
20240321,094600,18480820,3600,3595,3600,3590,14
|
|
20240321,094500,18430495,3590,3590,3600,3590,9
|
|
20240321,094400,18398155,3600,3585,3600,3585,12
|
|
20240321,094300,18355050,3580,3600,3600,3580,305
|
|
20240321,094200,17263080,3585,3585,3585,3585,0
|
|
20240321,094100,17263080,3585,3585,3600,3585,9
|
|
20240321,094000,17230755,3600,3600,3600,3585,9
|
|
20240321,093900,17198415,3585,3585,3600,3585,3
|
|
20240321,093800,17187645,3600,3590,3610,3590,113
|
|
20240321,093700,16780390,3605,3595,3605,3585,11
|
|
20240321,093600,16740870,3605,3605,3605,3605,0
|
|
20240321,093500,16740870,3605,3605,3605,3605,0
|
|
20240321,093400,16740870,3605,3605,3605,3605,0
|
|
20240321,093300,16740870,3605,3605,3605,3605,0
|
|
20240321,093200,16740870,3605,3605,3605,3605,70
|
|
20240321,093100,16488520,3605,3605,3605,3605,0
|
|
20240321,093000,16488520,3605,3580,3605,3580,284
|
|
20240321,092900,15471725,3575,3595,3595,3575,1471
|
|
20240321,092800,10199580,3600,3600,3600,3600,0
|
|
20240321,092700,10199580,3600,3595,3600,3595,2
|
|
20240321,092600,10192385,3605,3595,3605,3595,98
|
|
20240321,092500,9839580,3600,3600,3600,3600,0
|
|
20240321,092400,9839580,3600,3590,3600,3590,13
|
|
20240321,092300,9792805,3595,3590,3595,3590,895
|
|
20240321,092200,6575295,3595,3595,3595,3595,0
|
|
20240321,092100,6575295,3595,3590,3595,3590,2
|
|
20240321,092000,6568110,3595,3590,3595,3590,146
|
|
20240321,091900,6043955,3595,3595,3595,3595,0
|
|
20240321,091800,6043955,3595,3595,3595,3595,0
|
|
20240321,091700,6043955,3595,3595,3595,3595,0
|
|
20240321,091600,6043955,3595,3595,3595,3595,0
|
|
20240321,091500,6043955,3595,3595,3595,3595,0
|
|
20240321,091400,6043955,3595,3595,3595,3595,0
|
|
20240321,091300,6043955,3595,3595,3595,3595,0
|
|
20240321,091200,6043955,3595,3595,3595,3595,0
|
|
20240321,091100,6043955,3595,3595,3595,3595,0
|
|
20240321,091000,6043955,3595,3590,3595,3590,2
|
|
20240321,090900,6036770,3595,3590,3595,3590,4
|
|
20240321,090800,6022405,3595,3585,3595,3585,2
|
|
20240321,090700,6015225,3595,3595,3595,3585,5
|
|
20240321,090600,5997270,3595,3595,3595,3595,7
|
|
20240321,090500,5972105,3580,3580,3580,3580,320
|
|
20240321,090400,4826505,3595,3595,3595,3595,5
|
|
20240321,090300,4808530,3595,3595,3595,3595,2
|
|
20240321,090200,4801340,3585,3590,3595,3585,204
|
|
20240321,090100,4067990,3595,3595,3595,3595,2
|
|
20240321,090000,4060800,3600,3600,3600,3600,1128
|