578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183500,125005905,3680,3680,3680,3680,317
|
|
20240328,183400,125005905,3680,3680,3680,3680,0
|
|
20240328,183300,125005905,3680,3680,3680,3680,0
|
|
20240328,183200,125005905,3680,3680,3680,3680,0
|
|
20240328,183100,125005905,3680,3680,3680,3680,0
|
|
20240328,183000,125005905,3680,3680,3680,3680,0
|
|
20240328,182900,125005905,3680,3680,3680,3680,0
|
|
20240328,182800,125005905,3680,3680,3680,3680,0
|
|
20240328,182700,125005905,3680,3680,3680,3680,0
|
|
20240328,182600,125005905,3680,3680,3680,3680,0
|
|
20240328,182500,125005905,3680,3680,3680,3680,0
|
|
20240328,182400,125005905,3680,3680,3680,3680,0
|
|
20240328,182300,125005905,3680,3680,3680,3680,0
|
|
20240328,182200,125005905,3680,3680,3680,3680,0
|
|
20240328,182100,125005905,3680,3680,3680,3680,0
|
|
20240328,182000,125005905,3680,3680,3680,3680,0
|
|
20240328,181900,125005905,3680,3680,3680,3680,0
|
|
20240328,181800,125005905,3680,3680,3680,3680,0
|
|
20240328,181700,125005905,3680,3680,3680,3680,0
|
|
20240328,181600,125005905,3680,3680,3680,3680,0
|
|
20240328,181500,125005905,3680,3680,3680,3680,0
|
|
20240328,181400,125005905,3680,3680,3680,3680,0
|
|
20240328,181300,125005905,3680,3680,3680,3680,0
|
|
20240328,181200,125005905,3680,3680,3680,3680,0
|
|
20240328,181100,125005905,3680,3680,3680,3680,0
|
|
20240328,181000,125005905,3680,3680,3680,3680,0
|
|
20240328,180900,125005905,3680,3680,3680,3680,0
|
|
20240328,180800,125005905,3680,3680,3680,3680,0
|
|
20240328,180700,125005905,3680,3680,3680,3680,0
|
|
20240328,180600,125005905,3680,3680,3680,3680,0
|
|
20240328,180500,125005905,3680,3680,3680,3680,317
|
|
20240328,180400,125005905,3680,3680,3680,3680,0
|
|
20240328,180300,125005905,3680,3680,3680,3680,0
|
|
20240328,180200,125005905,3680,3680,3680,3680,0
|
|
20240328,180100,125005905,3680,3680,3680,3680,0
|
|
20240328,180000,125005905,3680,3680,3680,3680,0
|
|
20240328,175900,125005905,3680,3680,3680,3680,0
|
|
20240328,175800,125005905,3680,3680,3680,3680,0
|
|
20240328,175700,125005905,3680,3680,3680,3680,0
|
|
20240328,175600,125005905,3680,3680,3680,3680,0
|
|
20240328,175500,125005905,3680,3680,3680,3680,0
|
|
20240328,175400,125005905,3680,3680,3680,3680,0
|
|
20240328,175300,125005905,3680,3680,3680,3680,0
|
|
20240328,175200,125005905,3680,3680,3680,3680,0
|
|
20240328,175100,125005905,3680,3680,3680,3680,0
|
|
20240328,175000,125005905,3680,3680,3680,3680,0
|
|
20240328,174900,125005905,3680,3680,3680,3680,0
|
|
20240328,174800,125005905,3680,3680,3680,3680,0
|
|
20240328,174700,125005905,3680,3680,3680,3680,0
|
|
20240328,174600,125005905,3680,3680,3680,3680,0
|
|
20240328,174500,125005905,3680,3680,3680,3680,0
|
|
20240328,174400,125005905,3680,3680,3680,3680,0
|
|
20240328,174300,125005905,3680,3680,3680,3680,0
|
|
20240328,174200,125005905,3680,3680,3680,3680,0
|
|
20240328,174100,125005905,3680,3680,3680,3680,0
|
|
20240328,174000,125005905,3680,3680,3680,3680,0
|
|
20240328,173900,125005905,3680,3680,3680,3680,0
|
|
20240328,173800,125005905,3680,3680,3680,3680,0
|
|
20240328,173700,125005905,3680,3680,3680,3680,0
|
|
20240328,173600,125005905,3680,3680,3680,3680,0
|
|
20240328,173500,125005905,3680,3680,3680,3680,317
|
|
20240328,173400,125005905,3680,3680,3680,3680,0
|
|
20240328,173300,125005905,3680,3680,3680,3680,0
|
|
20240328,173200,125005905,3680,3680,3680,3680,0
|
|
20240328,173100,125005905,3680,3680,3680,3680,0
|
|
20240328,173000,125005905,3680,3680,3680,3680,0
|
|
20240328,172900,125005905,3680,3680,3680,3680,0
|
|
20240328,172800,125005905,3680,3680,3680,3680,0
|
|
20240328,172700,125005905,3680,3680,3680,3680,0
|
|
20240328,172600,125005905,3680,3680,3680,3680,0
|
|
20240328,172500,125005905,3680,3680,3680,3680,0
|
|
20240328,172400,125005905,3680,3680,3680,3680,0
|
|
20240328,172300,125005905,3680,3680,3680,3680,0
|
|
20240328,172200,125005905,3680,3680,3680,3680,0
|
|
20240328,172100,125005905,3680,3680,3680,3680,0
|
|
20240328,172000,125005905,3680,3680,3680,3680,0
|
|
20240328,171900,125005905,3680,3680,3680,3680,0
|
|
20240328,171800,125005905,3680,3680,3680,3680,0
|
|
20240328,171700,125005905,3680,3680,3680,3680,0
|
|
20240328,171600,125005905,3680,3680,3680,3680,0
|
|
20240328,171500,125005905,3680,3680,3680,3680,0
|
|
20240328,171400,125005905,3680,3680,3680,3680,0
|
|
20240328,171300,125005905,3680,3680,3680,3680,0
|
|
20240328,171200,125005905,3680,3680,3680,3680,0
|
|
20240328,171100,125005905,3680,3680,3680,3680,0
|
|
20240328,171000,125005905,3680,3680,3680,3680,0
|
|
20240328,170900,125005905,3680,3680,3680,3680,0
|
|
20240328,170800,125005905,3680,3680,3680,3680,0
|
|
20240328,170700,125005905,3680,3680,3680,3680,0
|
|
20240328,170600,125005905,3680,3680,3680,3680,0
|
|
20240328,170500,125005905,3680,3680,3680,3680,317
|
|
20240328,170400,125005905,3680,3680,3680,3680,0
|
|
20240328,170300,125005905,3680,3680,3680,3680,0
|
|
20240328,170200,125005905,3680,3680,3680,3680,0
|
|
20240328,170100,125005905,3680,3680,3680,3680,0
|
|
20240328,170000,125005905,3680,3680,3680,3680,0
|
|
20240328,165900,125005905,3680,3680,3680,3680,0
|
|
20240328,165800,125005905,3680,3680,3680,3680,0
|
|
20240328,165700,125005905,3680,3680,3680,3680,0
|
|
20240328,165600,125005905,3680,3680,3680,3680,0
|
|
20240328,165500,125005905,3680,3680,3680,3680,0
|
|
20240328,165400,125005905,3680,3680,3680,3680,0
|
|
20240328,165300,125005905,3680,3680,3680,3680,0
|
|
20240328,165200,125005905,3680,3680,3680,3680,0
|
|
20240328,165100,125005905,3680,3680,3680,3680,0
|
|
20240328,165000,125005905,3680,3680,3680,3680,0
|
|
20240328,164900,125005905,3680,3680,3680,3680,0
|
|
20240328,164800,125005905,3680,3680,3680,3680,0
|
|
20240328,164700,125005905,3680,3680,3680,3680,0
|
|
20240328,164600,125005905,3680,3680,3680,3680,0
|
|
20240328,164500,125005905,3680,3680,3680,3680,0
|
|
20240328,164400,125005905,3680,3680,3680,3680,0
|
|
20240328,164300,125005905,3680,3680,3680,3680,0
|
|
20240328,164200,125005905,3680,3680,3680,3680,0
|
|
20240328,164100,125005905,3680,3680,3680,3680,0
|
|
20240328,164000,125005905,3680,3680,3680,3680,0
|
|
20240328,163900,125005905,3680,3680,3680,3680,0
|
|
20240328,163800,125005905,3680,3680,3680,3680,0
|
|
20240328,163700,125005905,3680,3680,3680,3680,0
|
|
20240328,163600,125005905,3680,3680,3680,3680,0
|
|
20240328,163500,125005905,3680,3680,3680,3680,317
|
|
20240328,163400,125005905,3680,3680,3680,3680,0
|
|
20240328,163300,125005905,3680,3680,3680,3680,0
|
|
20240328,163200,125005905,3680,3680,3680,3680,0
|
|
20240328,163100,125005905,3680,3680,3680,3680,0
|
|
20240328,163000,125005905,3680,3680,3680,3680,0
|
|
20240328,162900,125005905,3680,3680,3680,3680,0
|
|
20240328,162800,125005905,3680,3680,3680,3680,0
|
|
20240328,162700,125005905,3680,3680,3680,3680,0
|
|
20240328,162600,125005905,3680,3680,3680,3680,0
|
|
20240328,162500,125005905,3680,3680,3680,3680,0
|
|
20240328,162400,125005905,3680,3680,3680,3680,0
|
|
20240328,162300,125005905,3680,3680,3680,3680,0
|
|
20240328,162200,125005905,3680,3680,3680,3680,0
|
|
20240328,162100,125005905,3680,3680,3680,3680,0
|
|
20240328,162000,125005905,3680,3680,3680,3680,0
|
|
20240328,161900,125005905,3680,3680,3680,3680,0
|
|
20240328,161800,125005905,3680,3680,3680,3680,0
|
|
20240328,161700,125005905,3680,3680,3680,3680,0
|
|
20240328,161600,125005905,3680,3680,3680,3680,0
|
|
20240328,161500,125005905,3680,3680,3680,3680,0
|
|
20240328,161400,125005905,3680,3680,3680,3680,0
|
|
20240328,161300,125005905,3680,3680,3680,3680,0
|
|
20240328,161200,125005905,3680,3680,3680,3680,0
|
|
20240328,161100,125005905,3680,3680,3680,3680,0
|
|
20240328,161000,125005905,3680,3680,3680,3680,0
|
|
20240328,160900,125005905,3680,3680,3680,3680,0
|
|
20240328,160800,125005905,3680,3680,3680,3680,0
|
|
20240328,160700,125005905,3680,3680,3680,3680,0
|
|
20240328,160600,125005905,3680,3680,3680,3680,0
|
|
20240328,160500,125005905,3680,3680,3680,3680,317
|
|
20240328,160400,125005905,3680,3680,3680,3680,0
|
|
20240328,160300,125005905,3680,3680,3680,3680,0
|
|
20240328,160200,125005905,3680,3680,3680,3680,0
|
|
20240328,160100,125005905,3680,3680,3680,3680,0
|
|
20240328,160000,125005905,3680,3680,3680,3680,0
|
|
20240328,155900,125005905,3680,3680,3680,3680,0
|
|
20240328,155800,125005905,3680,3680,3680,3680,0
|
|
20240328,155700,125005905,3680,3680,3680,3680,0
|
|
20240328,155600,125005905,3680,3680,3680,3680,0
|
|
20240328,155500,125005905,3680,3680,3680,3680,0
|
|
20240328,155400,125005905,3680,3680,3680,3680,0
|
|
20240328,155300,125005905,3680,3680,3680,3680,0
|
|
20240328,155200,125005905,3680,3680,3680,3680,0
|
|
20240328,155100,125005905,3680,3680,3680,3680,0
|
|
20240328,155000,125005905,3680,3680,3680,3680,0
|
|
20240328,154900,125005905,3680,3680,3680,3680,0
|
|
20240328,154800,125005905,3680,3680,3680,3680,0
|
|
20240328,154700,125005905,3680,3680,3680,3680,0
|
|
20240328,154600,125005905,3680,3680,3680,3680,0
|
|
20240328,154500,125005905,3680,3680,3680,3680,0
|
|
20240328,154400,125005905,3680,3680,3680,3680,0
|
|
20240328,154300,125005905,3680,3680,3680,3680,0
|
|
20240328,154200,125005905,3680,3680,3680,3680,0
|
|
20240328,154100,125005905,3680,3680,3680,3680,0
|
|
20240328,154000,125005905,3680,3680,3680,3680,0
|
|
20240328,153900,125005905,3680,3680,3680,3680,0
|
|
20240328,153800,125005905,3680,3680,3680,3680,0
|
|
20240328,153700,125005905,3680,3680,3680,3680,0
|
|
20240328,153600,125005905,3680,3680,3680,3680,0
|
|
20240328,153500,125005905,3680,3680,3680,3680,317
|
|
20240328,153400,125005905,3680,3680,3680,3680,0
|
|
20240328,153300,125005905,3680,3680,3680,3680,0
|
|
20240328,153200,125005905,3680,3680,3680,3680,0
|
|
20240328,153100,125005905,3680,3680,3680,3680,0
|
|
20240328,153000,125005905,3680,3680,3680,3680,317
|
|
20240328,152900,123839345,3680,3680,3680,3680,0
|
|
20240328,152800,123839345,3680,3680,3680,3680,0
|
|
20240328,152700,123839345,3680,3680,3680,3680,0
|
|
20240328,152600,123839345,3680,3680,3680,3680,0
|
|
20240328,152500,123839345,3680,3680,3680,3680,0
|
|
20240328,152400,123839345,3680,3680,3680,3680,0
|
|
20240328,152300,123839345,3680,3680,3680,3680,0
|
|
20240328,152200,123839345,3680,3680,3680,3680,0
|
|
20240328,152100,123839345,3680,3680,3680,3680,0
|
|
20240328,152000,123839345,3680,3680,3680,3680,0
|
|
20240328,151900,123839345,3680,3680,3680,3680,17
|
|
20240328,151800,123776785,3680,3680,3680,3680,0
|
|
20240328,151700,123776785,3680,3680,3680,3680,1
|
|
20240328,151600,123773105,3655,3655,3655,3655,9
|
|
20240328,151500,123740210,3680,3680,3680,3680,0
|
|
20240328,151400,123740210,3680,3680,3680,3680,0
|
|
20240328,151300,123740210,3680,3680,3680,3680,0
|
|
20240328,151200,123740210,3680,3680,3680,3680,0
|
|
20240328,151100,123740210,3680,3680,3680,3680,0
|
|
20240328,151000,123740210,3680,3680,3680,3680,0
|
|
20240328,150900,123740210,3680,3680,3680,3680,0
|
|
20240328,150800,123740210,3680,3680,3680,3680,0
|
|
20240328,150700,123740210,3680,3680,3680,3680,0
|
|
20240328,150600,123740210,3680,3680,3680,3680,0
|
|
20240328,150500,123740210,3680,3680,3680,3680,0
|
|
20240328,150400,123740210,3680,3680,3680,3680,0
|
|
20240328,150300,123740210,3680,3680,3680,3680,0
|
|
20240328,150200,123740210,3680,3680,3680,3680,0
|
|
20240328,150100,123740210,3680,3680,3680,3680,0
|
|
20240328,150000,123740210,3680,3680,3680,3680,0
|
|
20240328,145900,123740210,3680,3680,3680,3680,0
|
|
20240328,145800,123740210,3680,3680,3680,3680,0
|
|
20240328,145700,123740210,3680,3680,3680,3680,0
|
|
20240328,145600,123740210,3680,3660,3680,3660,2
|
|
20240328,145500,123732870,3670,3670,3670,3670,0
|
|
20240328,145400,123732870,3670,3670,3670,3670,0
|
|
20240328,145300,123732870,3670,3670,3670,3670,0
|
|
20240328,145200,123732870,3670,3670,3670,3670,0
|
|
20240328,145100,123732870,3670,3670,3670,3670,0
|
|
20240328,145000,123732870,3670,3670,3670,3670,0
|
|
20240328,144900,123732870,3670,3670,3670,3670,0
|
|
20240328,144800,123732870,3670,3670,3670,3670,0
|
|
20240328,144700,123732870,3670,3670,3670,3670,0
|
|
20240328,144600,123732870,3670,3670,3670,3670,5680
|
|
20240328,144500,102887270,3680,3675,3680,3675,264
|
|
20240328,144400,101915755,3680,3675,3680,3675,2
|
|
20240328,144300,101908400,3680,3675,3680,3675,3
|
|
20240328,144200,101897370,3670,3670,3670,3670,0
|
|
20240328,144100,101897370,3670,3670,3670,3670,13
|
|
20240328,144000,101849660,3680,3680,3680,3680,0
|
|
20240328,143900,101849660,3680,3680,3680,3680,0
|
|
20240328,143800,101849660,3680,3680,3680,3680,0
|
|
20240328,143700,101849660,3680,3680,3680,3680,0
|
|
20240328,143600,101849660,3680,3680,3680,3680,0
|
|
20240328,143500,101849660,3680,3680,3680,3680,0
|
|
20240328,143400,101849660,3680,3680,3680,3680,0
|
|
20240328,143300,101849660,3680,3680,3680,3680,0
|
|
20240328,143200,101849660,3680,3680,3680,3680,0
|
|
20240328,143100,101849660,3680,3675,3680,3675,2
|
|
20240328,143000,101842305,3680,3675,3680,3675,3
|
|
20240328,142900,101831270,3680,3680,3680,3680,0
|
|
20240328,142800,101831270,3680,3680,3680,3680,0
|
|
20240328,142700,101831270,3680,3680,3680,3680,0
|
|
20240328,142600,101831270,3680,3680,3680,3680,0
|
|
20240328,142500,101831270,3680,3680,3680,3680,0
|
|
20240328,142400,101831270,3680,3665,3680,3665,83
|
|
20240328,142300,101526655,3660,3660,3660,3660,200
|
|
20240328,142200,100794655,3670,3670,3670,3670,0
|
|
20240328,142100,100794655,3670,3670,3670,3670,0
|
|
20240328,142000,100794655,3670,3670,3670,3670,0
|
|
20240328,141900,100794655,3670,3670,3670,3670,0
|
|
20240328,141800,100794655,3670,3670,3670,3670,0
|
|
20240328,141700,100794655,3670,3670,3670,3670,0
|
|
20240328,141600,100794655,3670,3665,3670,3660,273
|
|
20240328,141500,99795390,3670,3670,3670,3670,0
|
|
20240328,141400,99795390,3670,3670,3670,3670,0
|
|
20240328,141300,99795390,3670,3670,3670,3670,0
|
|
20240328,141200,99795390,3670,3670,3670,3670,0
|
|
20240328,141100,99795390,3670,3670,3670,3670,0
|
|
20240328,141000,99795390,3670,3670,3670,3670,0
|
|
20240328,140900,99795390,3670,3670,3670,3670,0
|
|
20240328,140800,99795390,3670,3670,3670,3670,3
|
|
20240328,140700,99784380,3665,3665,3665,3665,0
|
|
20240328,140600,99784380,3665,3665,3665,3665,1
|
|
20240328,140500,99780715,3670,3670,3670,3670,0
|
|
20240328,140400,99780715,3670,3660,3670,3660,2909
|
|
20240328,140300,89133765,3660,3660,3660,3660,231
|
|
20240328,140200,88288305,3670,3670,3670,3670,0
|
|
20240328,140100,88288305,3670,3660,3670,3660,42
|
|
20240328,140000,88134575,3670,3670,3670,3670,0
|
|
20240328,135900,88134575,3670,3670,3670,3670,0
|
|
20240328,135800,88134575,3670,3670,3670,3670,0
|
|
20240328,135700,88134575,3670,3670,3670,3670,0
|
|
20240328,135600,88134575,3670,3670,3670,3670,0
|
|
20240328,135500,88134575,3670,3670,3670,3670,0
|
|
20240328,135400,88134575,3670,3670,3670,3670,0
|
|
20240328,135300,88134575,3670,3670,3670,3670,0
|
|
20240328,135200,88134575,3670,3670,3670,3670,0
|
|
20240328,135100,88134575,3670,3670,3670,3670,0
|
|
20240328,135000,88134575,3670,3670,3670,3670,0
|
|
20240328,134900,88134575,3670,3670,3670,3670,0
|
|
20240328,134800,88134575,3670,3670,3670,3670,0
|
|
20240328,134700,88134575,3670,3670,3670,3670,0
|
|
20240328,134600,88134575,3670,3670,3670,3670,0
|
|
20240328,134500,88134575,3670,3670,3670,3670,0
|
|
20240328,134400,88134575,3670,3660,3670,3660,3
|
|
20240328,134300,88123575,3655,3655,3655,3655,0
|
|
20240328,134200,88123575,3655,3655,3655,3655,0
|
|
20240328,134100,88123575,3655,3655,3655,3655,0
|
|
20240328,134000,88123575,3655,3655,3655,3655,0
|
|
20240328,133900,88123575,3655,3655,3655,3655,0
|
|
20240328,133800,88123575,3655,3655,3655,3655,0
|
|
20240328,133700,88123575,3655,3655,3655,3655,0
|
|
20240328,133600,88123575,3655,3655,3655,3655,0
|
|
20240328,133500,88123575,3655,3655,3655,3655,0
|
|
20240328,133400,88123575,3655,3655,3655,3655,0
|
|
20240328,133300,88123575,3655,3655,3655,3655,0
|
|
20240328,133200,88123575,3655,3655,3655,3655,0
|
|
20240328,133100,88123575,3655,3655,3655,3655,0
|
|
20240328,133000,88123575,3655,3655,3655,3655,0
|
|
20240328,132900,88123575,3655,3655,3655,3655,0
|
|
20240328,132800,88123575,3655,3655,3655,3655,0
|
|
20240328,132700,88123575,3655,3655,3655,3655,0
|
|
20240328,132600,88123575,3655,3655,3655,3655,0
|
|
20240328,132500,88123575,3655,3655,3655,3655,0
|
|
20240328,132400,88123575,3655,3655,3655,3655,0
|
|
20240328,132300,88123575,3655,3655,3655,3655,0
|
|
20240328,132200,88123575,3655,3655,3655,3655,0
|
|
20240328,132100,88123575,3655,3655,3655,3655,0
|
|
20240328,132000,88123575,3655,3655,3655,3655,515
|
|
20240328,131900,86241250,3670,3660,3670,3660,51
|
|
20240328,131800,86054090,3670,3670,3670,3670,0
|
|
20240328,131700,86054090,3670,3670,3670,3670,0
|
|
20240328,131600,86054090,3670,3670,3670,3670,0
|
|
20240328,131500,86054090,3670,3670,3670,3670,0
|
|
20240328,131400,86054090,3670,3670,3670,3670,0
|
|
20240328,131300,86054090,3670,3670,3670,3670,0
|
|
20240328,131200,86054090,3670,3670,3670,3670,0
|
|
20240328,131100,86054090,3670,3670,3670,3670,0
|
|
20240328,131000,86054090,3670,3670,3670,3670,0
|
|
20240328,130900,86054090,3670,3670,3670,3670,0
|
|
20240328,130800,86054090,3670,3660,3670,3660,3
|
|
20240328,130700,86043090,3670,3670,3670,3670,0
|
|
20240328,130600,86043090,3670,3670,3670,3670,0
|
|
20240328,130500,86043090,3670,3670,3670,3670,0
|
|
20240328,130400,86043090,3670,3670,3670,3670,0
|
|
20240328,130300,86043090,3670,3670,3670,3670,0
|
|
20240328,130200,86043090,3670,3670,3670,3670,0
|
|
20240328,130100,86043090,3670,3670,3670,3670,0
|
|
20240328,130000,86043090,3670,3670,3670,3670,0
|
|
20240328,125900,86043090,3670,3670,3670,3670,0
|
|
20240328,125800,86043090,3670,3670,3670,3670,0
|
|
20240328,125700,86043090,3670,3670,3670,3670,0
|
|
20240328,125600,86043090,3670,3670,3670,3670,0
|
|
20240328,125500,86043090,3670,3660,3670,3660,5
|
|
20240328,125400,86024750,3670,3670,3670,3670,0
|
|
20240328,125300,86024750,3670,3670,3670,3670,0
|
|
20240328,125200,86024750,3670,3670,3670,3670,0
|
|
20240328,125100,86024750,3670,3670,3670,3670,0
|
|
20240328,125000,86024750,3670,3670,3670,3670,0
|
|
20240328,124900,86024750,3670,3660,3670,3660,81
|
|
20240328,124800,85727690,3660,3660,3660,3660,0
|
|
20240328,124700,85727690,3660,3660,3660,3660,0
|
|
20240328,124600,85727690,3660,3660,3660,3660,1
|
|
20240328,124500,85724030,3660,3660,3660,3660,0
|
|
20240328,124400,85724030,3660,3660,3660,3660,29
|
|
20240328,124300,85617890,3670,3670,3670,3670,0
|
|
20240328,124200,85617890,3670,3670,3670,3670,0
|
|
20240328,124100,85617890,3670,3670,3670,3670,0
|
|
20240328,124000,85617890,3670,3670,3670,3670,0
|
|
20240328,123900,85617890,3670,3670,3670,3670,0
|
|
20240328,123800,85617890,3670,3670,3670,3670,0
|
|
20240328,123700,85617890,3670,3665,3670,3665,61
|
|
20240328,123600,85394025,3670,3670,3670,3670,0
|
|
20240328,123500,85394025,3670,3660,3670,3660,8
|
|
20240328,123400,85364685,3670,3660,3670,3660,3
|
|
20240328,123300,85353685,3655,3655,3655,3655,0
|
|
20240328,123200,85353685,3655,3655,3655,3655,0
|
|
20240328,123100,85353685,3655,3655,3655,3655,0
|
|
20240328,123000,85353685,3655,3655,3655,3655,0
|
|
20240328,122900,85353685,3655,3655,3655,3655,0
|
|
20240328,122800,85353685,3655,3655,3655,3655,0
|
|
20240328,122700,85353685,3655,3655,3655,3655,0
|
|
20240328,122600,85353685,3655,3655,3655,3655,300
|
|
20240328,122500,84257185,3670,3670,3670,3670,0
|
|
20240328,122400,84257185,3670,3670,3670,3670,0
|
|
20240328,122300,84257185,3670,3670,3670,3670,0
|
|
20240328,122200,84257185,3670,3670,3670,3670,0
|
|
20240328,122100,84257185,3670,3670,3670,3670,0
|
|
20240328,122000,84257185,3670,3670,3670,3670,0
|
|
20240328,121900,84257185,3670,3670,3670,3670,0
|
|
20240328,121800,84257185,3670,3670,3670,3670,0
|
|
20240328,121700,84257185,3670,3670,3670,3670,0
|
|
20240328,121600,84257185,3670,3670,3670,3670,0
|
|
20240328,121500,84257185,3670,3670,3670,3670,0
|
|
20240328,121400,84257185,3670,3670,3670,3670,0
|
|
20240328,121300,84257185,3670,3670,3670,3670,0
|
|
20240328,121200,84257185,3670,3670,3670,3670,0
|
|
20240328,121100,84257185,3670,3670,3670,3670,0
|
|
20240328,121000,84257185,3670,3670,3670,3670,0
|
|
20240328,120900,84257185,3670,3670,3670,3670,0
|
|
20240328,120800,84257185,3670,3660,3670,3660,2
|
|
20240328,120700,84249855,3670,3670,3670,3670,0
|
|
20240328,120600,84249855,3670,3670,3670,3670,0
|
|
20240328,120500,84249855,3670,3670,3670,3670,0
|
|
20240328,120400,84249855,3670,3670,3670,3670,0
|
|
20240328,120300,84249855,3670,3670,3670,3670,0
|
|
20240328,120200,84249855,3670,3670,3670,3670,0
|
|
20240328,120100,84249855,3670,3670,3670,3670,0
|
|
20240328,120000,84249855,3670,3670,3670,3670,0
|
|
20240328,115900,84249855,3670,3670,3670,3670,0
|
|
20240328,115800,84249855,3670,3670,3670,3670,0
|
|
20240328,115700,84249855,3670,3660,3670,3660,2
|
|
20240328,115600,84242525,3655,3655,3655,3655,62
|
|
20240328,115500,84015915,3670,3670,3670,3670,0
|
|
20240328,115400,84015915,3670,3670,3670,3670,0
|
|
20240328,115300,84015915,3670,3670,3670,3660,7
|
|
20240328,115200,83990255,3660,3660,3670,3660,11
|
|
20240328,115100,83949945,3670,3660,3670,3660,6
|
|
20240328,115000,83927955,3670,3660,3670,3660,12
|
|
20240328,114900,83883975,3670,3670,3670,3660,11
|
|
20240328,114800,83843655,3660,3660,3670,3660,13
|
|
20240328,114700,83796015,3670,3660,3670,3660,10
|
|
20240328,114600,83759365,3670,3660,3670,3660,14
|
|
20240328,114500,83708055,3670,3670,3670,3660,11
|
|
20240328,114400,83667735,3660,3675,3675,3660,2
|
|
20240328,114300,83660400,3660,3680,3680,3660,2
|
|
20240328,114200,83653060,3660,3660,3660,3660,0
|
|
20240328,114100,83653060,3660,3660,3660,3660,0
|
|
20240328,114000,83653060,3660,3680,3680,3660,2
|
|
20240328,113900,83645720,3655,3655,3655,3655,0
|
|
20240328,113800,83645720,3655,3655,3655,3655,0
|
|
20240328,113700,83645720,3655,3655,3655,3655,0
|
|
20240328,113600,83645720,3655,3655,3655,3655,0
|
|
20240328,113500,83645720,3655,3655,3655,3655,0
|
|
20240328,113400,83645720,3655,3655,3655,3655,0
|
|
20240328,113300,83645720,3655,3655,3655,3655,0
|
|
20240328,113200,83645720,3655,3655,3655,3655,0
|
|
20240328,113100,83645720,3655,3655,3655,3655,274
|
|
20240328,113000,82644250,3670,3670,3670,3670,0
|
|
20240328,112900,82644250,3670,3670,3670,3670,1
|
|
20240328,112800,82640580,3650,3650,3650,3650,0
|
|
20240328,112700,82640580,3650,3650,3650,3650,0
|
|
20240328,112600,82640580,3650,3670,3670,3650,3000
|
|
20240328,112500,71675190,3680,3680,3680,3680,0
|
|
20240328,112400,71675190,3680,3675,3680,3675,3
|
|
20240328,112300,71664155,3670,3670,3670,3670,0
|
|
20240328,112200,71664155,3670,3670,3670,3670,0
|
|
20240328,112100,71664155,3670,3670,3670,3670,0
|
|
20240328,112000,71664155,3670,3670,3670,3670,0
|
|
20240328,111900,71664155,3670,3670,3670,3670,11
|
|
20240328,111800,71623785,3680,3680,3680,3680,0
|
|
20240328,111700,71623785,3680,3680,3680,3680,0
|
|
20240328,111600,71623785,3680,3680,3680,3680,0
|
|
20240328,111500,71623785,3680,3680,3680,3680,1
|
|
20240328,111400,71620105,3675,3675,3675,3675,10
|
|
20240328,111300,71583355,3675,3675,3675,3675,0
|
|
20240328,111200,71583355,3675,3675,3675,3675,0
|
|
20240328,111100,71583355,3675,3675,3675,3675,81
|
|
20240328,111000,71285680,3685,3685,3685,3685,0
|
|
20240328,110900,71285680,3685,3685,3685,3685,0
|
|
20240328,110800,71285680,3685,3685,3685,3685,0
|
|
20240328,110700,71285680,3685,3685,3685,3685,0
|
|
20240328,110600,71285680,3685,3685,3685,3685,0
|
|
20240328,110500,71285680,3685,3685,3685,3685,0
|
|
20240328,110400,71285680,3685,3685,3685,3685,0
|
|
20240328,110300,71285680,3685,3685,3685,3685,0
|
|
20240328,110200,71285680,3685,3685,3685,3685,0
|
|
20240328,110100,71285680,3685,3685,3685,3685,0
|
|
20240328,110000,71285680,3685,3685,3685,3685,0
|
|
20240328,105900,71285680,3685,3685,3685,3685,0
|
|
20240328,105800,71285680,3685,3685,3685,3675,1004
|
|
20240328,105700,67594085,3680,3680,3680,3680,0
|
|
20240328,105600,67594085,3680,3680,3680,3680,0
|
|
20240328,105500,67594085,3680,3680,3680,3680,0
|
|
20240328,105400,67594085,3680,3680,3680,3680,0
|
|
20240328,105300,67594085,3680,3680,3680,3680,0
|
|
20240328,105200,67594085,3680,3680,3680,3680,0
|
|
20240328,105100,67594085,3680,3680,3680,3680,150
|
|
20240328,105000,67042085,3680,3680,3680,3680,1
|
|
20240328,104900,67038405,3680,3680,3680,3680,0
|
|
20240328,104800,67038405,3680,3680,3680,3680,0
|
|
20240328,104700,67038405,3680,3680,3680,3680,1730
|
|
20240328,104600,60672005,3680,3680,3680,3680,0
|
|
20240328,104500,60672005,3680,3680,3680,3680,260
|
|
20240328,104400,59715205,3680,3680,3685,3680,536
|
|
20240328,104300,57742645,3680,3680,3680,3680,1
|
|
20240328,104200,57738965,3685,3685,3685,3685,0
|
|
20240328,104100,57738965,3685,3685,3685,3685,0
|
|
20240328,104000,57738965,3685,3685,3685,3685,0
|
|
20240328,103900,57738965,3685,3685,3685,3685,0
|
|
20240328,103800,57738965,3685,3685,3685,3685,0
|
|
20240328,103700,57738965,3685,3685,3685,3685,0
|
|
20240328,103600,57738965,3685,3685,3685,3685,0
|
|
20240328,103500,57738965,3685,3685,3685,3685,0
|
|
20240328,103400,57738965,3685,3685,3685,3685,0
|
|
20240328,103300,57738965,3685,3685,3685,3685,0
|
|
20240328,103200,57738965,3685,3685,3685,3685,1
|
|
20240328,103100,57735280,3690,3690,3690,3690,0
|
|
20240328,103000,57735280,3690,3690,3690,3690,0
|
|
20240328,102900,57735280,3690,3690,3690,3690,0
|
|
20240328,102800,57735280,3690,3690,3690,3690,0
|
|
20240328,102700,57735280,3690,3690,3690,3690,0
|
|
20240328,102600,57735280,3690,3690,3690,3690,0
|
|
20240328,102500,57735280,3690,3690,3690,3685,5
|
|
20240328,102400,57716840,3685,3685,3690,3685,22
|
|
20240328,102300,57635675,3680,3680,3680,3680,0
|
|
20240328,102200,57635675,3680,3680,3680,3680,2
|
|
20240328,102100,57628315,3690,3690,3690,3690,0
|
|
20240328,102000,57628315,3690,3690,3690,3690,0
|
|
20240328,101900,57628315,3690,3690,3690,3690,0
|
|
20240328,101800,57628315,3690,3690,3690,3690,0
|
|
20240328,101700,57628315,3690,3690,3690,3690,0
|
|
20240328,101600,57628315,3690,3685,3690,3675,261
|
|
20240328,101500,56669095,3680,3680,3680,3680,1
|
|
20240328,101400,56665415,3685,3685,3685,3685,0
|
|
20240328,101300,56665415,3685,3685,3685,3685,0
|
|
20240328,101200,56665415,3685,3685,3685,3685,1278
|
|
20240328,101100,51955985,3685,3685,3685,3685,0
|
|
20240328,101000,51955985,3685,3690,3690,3685,540
|
|
20240328,100900,49966070,3690,3690,3690,3690,0
|
|
20240328,100800,49966070,3690,3690,3690,3690,1
|
|
20240328,100700,49962380,3690,3690,3690,3690,0
|
|
20240328,100600,49962380,3690,3685,3690,3685,34
|
|
20240328,100500,49837080,3685,3685,3685,3685,0
|
|
20240328,100400,49837080,3685,3685,3685,3685,0
|
|
20240328,100300,49837080,3685,3685,3685,3685,0
|
|
20240328,100200,49837080,3685,3685,3685,3685,0
|
|
20240328,100100,49837080,3685,3685,3685,3685,0
|
|
20240328,100000,49837080,3685,3685,3685,3685,0
|
|
20240328,095900,49837080,3685,3685,3685,3685,0
|
|
20240328,095800,49837080,3685,3685,3685,3685,99
|
|
20240328,095700,49472265,3690,3690,3690,3690,0
|
|
20240328,095600,49472265,3690,3690,3690,3690,0
|
|
20240328,095500,49472265,3690,3690,3690,3690,4
|
|
20240328,095400,49457505,3690,3690,3690,3690,0
|
|
20240328,095300,49457505,3690,3690,3690,3690,0
|
|
20240328,095200,49457505,3690,3690,3690,3690,163
|
|
20240328,095100,48856035,3690,3690,3690,3690,3000
|
|
20240328,095000,37786035,3695,3695,3695,3695,141
|
|
20240328,094900,37265040,3695,3695,3695,3695,0
|
|
20240328,094800,37265040,3695,3695,3695,3695,0
|
|
20240328,094700,37265040,3695,3695,3695,3695,0
|
|
20240328,094600,37265040,3695,3695,3695,3695,63
|
|
20240328,094500,37032255,3695,3690,3695,3690,985
|
|
20240328,094400,33397520,3690,3690,3690,3690,120
|
|
20240328,094300,32954720,3690,3690,3690,3690,71
|
|
20240328,094200,32692730,3685,3680,3685,3680,125
|
|
20240328,094100,32232110,3685,3680,3685,3680,801
|
|
20240328,094000,29280530,3675,3675,3675,3675,0
|
|
20240328,093900,29280530,3675,3675,3675,3675,6
|
|
20240328,093800,29258480,3680,3680,3680,3680,0
|
|
20240328,093700,29258480,3680,3680,3680,3680,0
|
|
20240328,093600,29258480,3680,3675,3680,3675,2
|
|
20240328,093500,29251125,3680,3675,3685,3675,272
|
|
20240328,093400,28248820,3670,3670,3670,3670,0
|
|
20240328,093300,28248820,3670,3670,3670,3670,0
|
|
20240328,093200,28248820,3670,3670,3670,3670,0
|
|
20240328,093100,28248820,3670,3670,3670,3670,0
|
|
20240328,093000,28248820,3670,3670,3670,3670,0
|
|
20240328,092900,28248820,3670,3670,3670,3670,0
|
|
20240328,092800,28248820,3670,3670,3670,3670,0
|
|
20240328,092700,28248820,3670,3670,3670,3670,0
|
|
20240328,092600,28248820,3670,3670,3670,3670,0
|
|
20240328,092500,28248820,3670,3670,3670,3670,1
|
|
20240328,092400,28245150,3670,3670,3670,3670,1
|
|
20240328,092300,28241480,3670,3670,3670,3670,1
|
|
20240328,092200,28237810,3670,3670,3670,3670,1
|
|
20240328,092100,28234140,3685,3685,3685,3685,3306
|
|
20240328,092000,16051530,3685,3685,3685,3685,1
|
|
20240328,091900,16047845,3690,3685,3690,3685,7
|
|
20240328,091800,16022020,3685,3660,3685,3660,694
|
|
20240328,091700,13468170,3660,3660,3660,3660,2
|
|
20240328,091600,13460850,3660,3660,3660,3660,1
|
|
20240328,091500,13457190,3660,3660,3660,3660,1
|
|
20240328,091400,13453530,3660,3660,3660,3660,2
|
|
20240328,091300,13446210,3660,3660,3660,3660,1
|
|
20240328,091200,13442550,3660,3660,3660,3660,1
|
|
20240328,091100,13438890,3660,3680,3680,3660,2
|
|
20240328,091000,13431550,3660,3675,3675,3660,2663
|
|
20240328,090900,3646265,3675,3660,3680,3660,24
|
|
20240328,090800,3558130,3655,3655,3655,3655,1
|
|
20240328,090700,3554475,3660,3655,3660,3655,2
|
|
20240328,090600,3547160,3655,3655,3655,3655,1
|
|
20240328,090500,3543505,3655,3655,3655,3655,1
|
|
20240328,090400,3539850,3655,3650,3655,3650,601
|
|
20240328,090300,1343200,3650,3650,3650,3650,1
|
|
20240328,090200,1339550,3650,3650,3650,3650,1
|
|
20240328,090100,1335900,3650,3650,3650,3650,2
|
|
20240328,090000,1328600,3650,3650,3650,3650,364
|