579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,183600,471948850,3740,3740,3740,3740,2339
|
|
20250328,183500,471948850,3740,3740,3740,3740,0
|
|
20250328,183400,471948850,3740,3740,3740,3740,0
|
|
20250328,183300,471948850,3740,3740,3740,3740,0
|
|
20250328,183200,471948850,3740,3740,3740,3740,0
|
|
20250328,183100,471948850,3740,3740,3740,3740,0
|
|
20250328,183000,471948850,3740,3740,3740,3740,0
|
|
20250328,182900,471948850,3740,3740,3740,3740,0
|
|
20250328,182800,471948850,3740,3740,3740,3740,0
|
|
20250328,182700,471948850,3740,3740,3740,3740,0
|
|
20250328,182600,471948850,3740,3740,3740,3740,0
|
|
20250328,182500,471948850,3740,3740,3740,3740,0
|
|
20250328,182400,471948850,3740,3740,3740,3740,0
|
|
20250328,182300,471948850,3740,3740,3740,3740,0
|
|
20250328,182200,471948850,3740,3740,3740,3740,0
|
|
20250328,182100,471948850,3740,3740,3740,3740,0
|
|
20250328,182000,471948850,3740,3740,3740,3740,0
|
|
20250328,181900,471948850,3740,3740,3740,3740,0
|
|
20250328,181800,471948850,3740,3740,3740,3740,0
|
|
20250328,181700,471948850,3740,3740,3740,3740,0
|
|
20250328,181600,471948850,3740,3740,3740,3740,0
|
|
20250328,181500,471948850,3740,3740,3740,3740,0
|
|
20250328,181400,471948850,3740,3740,3740,3740,0
|
|
20250328,181300,471948850,3740,3740,3740,3740,0
|
|
20250328,181200,471948850,3740,3740,3740,3740,0
|
|
20250328,181100,471948850,3740,3740,3740,3740,0
|
|
20250328,181000,471948850,3740,3740,3740,3740,0
|
|
20250328,180900,471948850,3740,3740,3740,3740,0
|
|
20250328,180800,471948850,3740,3740,3740,3740,0
|
|
20250328,180700,471948850,3740,3740,3740,3740,0
|
|
20250328,180600,471948850,3740,3740,3740,3740,2339
|
|
20250328,180500,471948850,3740,3740,3740,3740,0
|
|
20250328,180400,471948850,3740,3740,3740,3740,0
|
|
20250328,180300,471948850,3740,3740,3740,3740,0
|
|
20250328,180200,471948850,3740,3740,3740,3740,0
|
|
20250328,180100,471948850,3740,3740,3740,3740,0
|
|
20250328,180000,471948850,3740,3740,3740,3740,0
|
|
20250328,175900,471948850,3740,3740,3740,3740,0
|
|
20250328,175800,471948850,3740,3740,3740,3740,0
|
|
20250328,175700,471948850,3740,3740,3740,3740,0
|
|
20250328,175600,471948850,3740,3740,3740,3740,0
|
|
20250328,175500,471948850,3740,3740,3740,3740,0
|
|
20250328,175400,471948850,3740,3740,3740,3740,0
|
|
20250328,175300,471948850,3740,3740,3740,3740,0
|
|
20250328,175200,471948850,3740,3740,3740,3740,0
|
|
20250328,175100,471948850,3740,3740,3740,3740,0
|
|
20250328,175000,471948850,3740,3740,3740,3740,0
|
|
20250328,174900,471948850,3740,3740,3740,3740,0
|
|
20250328,174800,471948850,3740,3740,3740,3740,0
|
|
20250328,174700,471948850,3740,3740,3740,3740,0
|
|
20250328,174600,471948850,3740,3740,3740,3740,0
|
|
20250328,174500,471948850,3740,3740,3740,3740,0
|
|
20250328,174400,471948850,3740,3740,3740,3740,0
|
|
20250328,174300,471948850,3740,3740,3740,3740,0
|
|
20250328,174200,471948850,3740,3740,3740,3740,0
|
|
20250328,174100,471948850,3740,3740,3740,3740,0
|
|
20250328,174000,471948850,3740,3740,3740,3740,0
|
|
20250328,173900,471948850,3740,3740,3740,3740,0
|
|
20250328,173800,471948850,3740,3740,3740,3740,0
|
|
20250328,173700,471948850,3740,3740,3740,3740,0
|
|
20250328,173600,471948850,3740,3740,3740,3740,2339
|
|
20250328,173500,471948850,3740,3740,3740,3740,0
|
|
20250328,173400,471948850,3740,3740,3740,3740,0
|
|
20250328,173300,471948850,3740,3740,3740,3740,0
|
|
20250328,173200,471948850,3740,3740,3740,3740,0
|
|
20250328,173100,471948850,3740,3740,3740,3740,0
|
|
20250328,173000,471948850,3740,3740,3740,3740,0
|
|
20250328,172900,471948850,3740,3740,3740,3740,0
|
|
20250328,172800,471948850,3740,3740,3740,3740,0
|
|
20250328,172700,471948850,3740,3740,3740,3740,0
|
|
20250328,172600,471948850,3740,3740,3740,3740,0
|
|
20250328,172500,471948850,3740,3740,3740,3740,0
|
|
20250328,172400,471948850,3740,3740,3740,3740,0
|
|
20250328,172300,471948850,3740,3740,3740,3740,0
|
|
20250328,172200,471948850,3740,3740,3740,3740,0
|
|
20250328,172100,471948850,3740,3740,3740,3740,0
|
|
20250328,172000,471948850,3740,3740,3740,3740,0
|
|
20250328,171900,471948850,3740,3740,3740,3740,0
|
|
20250328,171800,471948850,3740,3740,3740,3740,0
|
|
20250328,171700,471948850,3740,3740,3740,3740,0
|
|
20250328,171600,471948850,3740,3740,3740,3740,0
|
|
20250328,171500,471948850,3740,3740,3740,3740,0
|
|
20250328,171400,471948850,3740,3740,3740,3740,0
|
|
20250328,171300,471948850,3740,3740,3740,3740,0
|
|
20250328,171200,471948850,3740,3740,3740,3740,0
|
|
20250328,171100,471948850,3740,3740,3740,3740,0
|
|
20250328,171000,471948850,3740,3740,3740,3740,0
|
|
20250328,170900,471948850,3740,3740,3740,3740,0
|
|
20250328,170800,471948850,3740,3740,3740,3740,0
|
|
20250328,170700,471948850,3740,3740,3740,3740,0
|
|
20250328,170600,471948850,3740,3740,3740,3740,2339
|
|
20250328,170500,471948850,3740,3740,3740,3740,0
|
|
20250328,170400,471948850,3740,3740,3740,3740,0
|
|
20250328,170300,471948850,3740,3740,3740,3740,0
|
|
20250328,170200,471948850,3740,3740,3740,3740,0
|
|
20250328,170100,471948850,3740,3740,3740,3740,0
|
|
20250328,170000,471948850,3740,3740,3740,3740,0
|
|
20250328,165900,471948850,3740,3740,3740,3740,0
|
|
20250328,165800,471948850,3740,3740,3740,3740,0
|
|
20250328,165700,471948850,3740,3740,3740,3740,0
|
|
20250328,165600,471948850,3740,3740,3740,3740,0
|
|
20250328,165500,471948850,3740,3740,3740,3740,0
|
|
20250328,165400,471948850,3740,3740,3740,3740,0
|
|
20250328,165300,471948850,3740,3740,3740,3740,0
|
|
20250328,165200,471948850,3740,3740,3740,3740,0
|
|
20250328,165100,471948850,3740,3740,3740,3740,0
|
|
20250328,165000,471948850,3740,3740,3740,3740,0
|
|
20250328,164900,471948850,3740,3740,3740,3740,0
|
|
20250328,164800,471948850,3740,3740,3740,3740,0
|
|
20250328,164700,471948850,3740,3740,3740,3740,0
|
|
20250328,164600,471948850,3740,3740,3740,3740,0
|
|
20250328,164500,471948850,3740,3740,3740,3740,0
|
|
20250328,164400,471948850,3740,3740,3740,3740,0
|
|
20250328,164300,471948850,3740,3740,3740,3740,0
|
|
20250328,164200,471948850,3740,3740,3740,3740,0
|
|
20250328,164100,471948850,3740,3740,3740,3740,0
|
|
20250328,164000,471948850,3740,3740,3740,3740,0
|
|
20250328,163900,471948850,3740,3740,3740,3740,0
|
|
20250328,163800,471948850,3740,3740,3740,3740,0
|
|
20250328,163700,471948850,3740,3740,3740,3740,0
|
|
20250328,163600,471948850,3740,3740,3740,3740,2339
|
|
20250328,163500,471948850,3740,3740,3740,3740,0
|
|
20250328,163400,471948850,3740,3740,3740,3740,0
|
|
20250328,163300,471948850,3740,3740,3740,3740,0
|
|
20250328,163200,471948850,3740,3740,3740,3740,0
|
|
20250328,163100,471948850,3740,3740,3740,3740,0
|
|
20250328,163000,471948850,3740,3740,3740,3740,0
|
|
20250328,162900,471948850,3740,3740,3740,3740,0
|
|
20250328,162800,471948850,3740,3740,3740,3740,0
|
|
20250328,162700,471948850,3740,3740,3740,3740,0
|
|
20250328,162600,471948850,3740,3740,3740,3740,0
|
|
20250328,162500,471948850,3740,3740,3740,3740,0
|
|
20250328,162400,471948850,3740,3740,3740,3740,0
|
|
20250328,162300,471948850,3740,3740,3740,3740,0
|
|
20250328,162200,471948850,3740,3740,3740,3740,0
|
|
20250328,162100,471948850,3740,3740,3740,3740,0
|
|
20250328,162000,471948850,3740,3740,3740,3740,0
|
|
20250328,161900,471948850,3740,3740,3740,3740,0
|
|
20250328,161800,471948850,3740,3740,3740,3740,0
|
|
20250328,161700,471948850,3740,3740,3740,3740,0
|
|
20250328,161600,471948850,3740,3740,3740,3740,0
|
|
20250328,161500,471948850,3740,3740,3740,3740,0
|
|
20250328,161400,471948850,3740,3740,3740,3740,0
|
|
20250328,161300,471948850,3740,3740,3740,3740,0
|
|
20250328,161200,471948850,3740,3740,3740,3740,0
|
|
20250328,161100,471948850,3740,3740,3740,3740,0
|
|
20250328,161000,471948850,3740,3740,3740,3740,0
|
|
20250328,160900,471948850,3740,3740,3740,3740,0
|
|
20250328,160800,471948850,3740,3740,3740,3740,0
|
|
20250328,160700,471948850,3740,3740,3740,3740,0
|
|
20250328,160600,471948850,3740,3740,3740,3740,2339
|
|
20250328,160500,471948850,3740,3740,3740,3740,0
|
|
20250328,160400,471948850,3740,3740,3740,3740,0
|
|
20250328,160300,471948850,3740,3740,3740,3740,0
|
|
20250328,160200,471948850,3740,3740,3740,3740,0
|
|
20250328,160100,471948850,3740,3740,3740,3740,0
|
|
20250328,160000,471948850,3740,3740,3740,3740,0
|
|
20250328,155900,471948850,3740,3740,3740,3740,0
|
|
20250328,155800,471948850,3740,3740,3740,3740,0
|
|
20250328,155700,471948850,3740,3740,3740,3740,0
|
|
20250328,155600,471948850,3740,3740,3740,3740,0
|
|
20250328,155500,471948850,3740,3740,3740,3740,0
|
|
20250328,155400,471948850,3740,3740,3740,3740,0
|
|
20250328,155300,471948850,3740,3740,3740,3740,0
|
|
20250328,155200,471948850,3740,3740,3740,3740,0
|
|
20250328,155100,471948850,3740,3740,3740,3740,0
|
|
20250328,155000,471948850,3740,3740,3740,3740,0
|
|
20250328,154900,471948850,3740,3740,3740,3740,0
|
|
20250328,154800,471948850,3740,3740,3740,3740,0
|
|
20250328,154700,471948850,3740,3740,3740,3740,0
|
|
20250328,154600,471948850,3740,3740,3740,3740,0
|
|
20250328,154500,471948850,3740,3740,3740,3740,0
|
|
20250328,154400,471948850,3740,3740,3740,3740,0
|
|
20250328,154300,471948850,3740,3740,3740,3740,0
|
|
20250328,154200,471948850,3740,3740,3740,3740,0
|
|
20250328,154100,471948850,3740,3740,3740,3740,0
|
|
20250328,154000,471948850,3740,3740,3740,3740,0
|
|
20250328,153900,471948850,3740,3740,3740,3740,0
|
|
20250328,153800,471948850,3740,3740,3740,3740,0
|
|
20250328,153700,471948850,3740,3740,3740,3740,0
|
|
20250328,153600,471948850,3740,3740,3740,3740,2339
|
|
20250328,153500,471948850,3740,3740,3740,3740,0
|
|
20250328,153400,471948850,3740,3740,3740,3740,0
|
|
20250328,153300,471948850,3740,3740,3740,3740,0
|
|
20250328,153200,471948850,3740,3740,3740,3740,0
|
|
20250328,153100,471948850,3740,3740,3740,3740,0
|
|
20250328,153000,471948850,3740,3740,3740,3740,2339
|
|
20250328,152900,463200990,3725,3725,3725,3725,0
|
|
20250328,152800,463200990,3725,3725,3725,3725,0
|
|
20250328,152700,463200990,3725,3725,3725,3725,0
|
|
20250328,152600,463200990,3725,3725,3725,3725,0
|
|
20250328,152500,463200990,3725,3725,3725,3725,0
|
|
20250328,152400,463200990,3725,3725,3725,3725,0
|
|
20250328,152300,463200990,3725,3725,3725,3725,0
|
|
20250328,152200,463200990,3725,3725,3725,3725,0
|
|
20250328,152100,463200990,3725,3725,3725,3725,0
|
|
20250328,152000,463200990,3725,3725,3725,3725,0
|
|
20250328,151900,463200990,3725,3750,3750,3700,3793
|
|
20250328,151800,449114975,3750,3780,3785,3750,2305
|
|
20250328,151700,440447345,3785,3770,3785,3770,607
|
|
20250328,151600,438156670,3770,3775,3785,3770,1741
|
|
20250328,151500,431584400,3775,3775,3785,3775,2046
|
|
20250328,151400,423860520,3760,3775,3775,3760,197
|
|
20250328,151300,423118290,3780,3770,3780,3770,445
|
|
20250328,151200,421440410,3760,3775,3775,3760,300
|
|
20250328,151100,420312395,3755,3780,3780,3755,1195
|
|
20250328,151000,415821470,3785,3785,3785,3785,0
|
|
20250328,150900,415821470,3785,3780,3785,3780,107
|
|
20250328,150800,415416975,3780,3780,3780,3780,1
|
|
20250328,150700,415413195,3765,3765,3765,3765,1034
|
|
20250328,150600,411520185,3785,3785,3785,3785,0
|
|
20250328,150500,411520185,3785,3775,3785,3770,225
|
|
20250328,150400,410671905,3790,3775,3790,3775,1271
|
|
20250328,150300,405867700,3765,3765,3775,3765,988
|
|
20250328,150200,402144860,3775,3780,3780,3770,519
|
|
20250328,150100,400185685,3775,3775,3780,3775,63
|
|
20250328,150000,399947850,3775,3760,3775,3760,1102
|
|
20250328,145900,395798090,3760,3755,3760,3755,35
|
|
20250328,145800,395666500,3765,3765,3765,3765,1
|
|
20250328,145700,395662735,3760,3760,3760,3760,0
|
|
20250328,145600,395662735,3760,3760,3760,3760,158
|
|
20250328,145500,395068655,3765,3760,3765,3760,148
|
|
20250328,145400,394511675,3780,3780,3780,3780,0
|
|
20250328,145300,394511675,3780,3780,3780,3780,1
|
|
20250328,145200,394507895,3775,3760,3775,3760,1000
|
|
20250328,145100,390742730,3775,3775,3775,3775,0
|
|
20250328,145000,390742730,3775,3765,3775,3765,58
|
|
20250328,144900,390524210,3765,3765,3765,3765,0
|
|
20250328,144800,390524210,3765,3765,3765,3765,50
|
|
20250328,144700,390335960,3765,3765,3765,3765,0
|
|
20250328,144600,390335960,3765,3765,3765,3765,0
|
|
20250328,144500,390335960,3765,3765,3765,3765,0
|
|
20250328,144400,390335960,3765,3750,3765,3745,117
|
|
20250328,144300,389895785,3775,3775,3775,3775,0
|
|
20250328,144200,389895785,3775,3730,3775,3730,226
|
|
20250328,144100,389048235,3710,3725,3725,3710,1000
|
|
20250328,144000,385338190,3720,3735,3735,3715,1598
|
|
20250328,143900,379389135,3735,3750,3750,3735,1993
|
|
20250328,143800,371932810,3765,3750,3765,3750,21
|
|
20250328,143700,371854045,3755,3755,3755,3755,1000
|
|
20250328,143600,368099045,3755,3755,3755,3755,447
|
|
20250328,143500,366420560,3770,3770,3770,3770,1
|
|
20250328,143400,366416790,3755,3780,3780,3755,1404
|
|
20250328,143300,361121680,3785,3755,3785,3745,4190
|
|
20250328,143200,345371900,3750,3830,3835,3740,4537
|
|
20250328,143100,328147640,3825,3810,3830,3800,2145
|
|
20250328,143000,319960725,3815,3870,3870,3815,1767
|
|
20250328,142900,313182100,3885,3875,3900,3855,13960
|
|
20250328,142800,258943200,3870,3835,3875,3825,7521
|
|
20250328,142700,229935980,3820,3815,3860,3815,5981
|
|
20250328,142600,206948770,3805,3810,3820,3805,501
|
|
20250328,142500,205041535,3805,3780,3805,3780,246
|
|
20250328,142400,204107205,3800,3795,3810,3795,619
|
|
20250328,142300,201754460,3795,3790,3810,3790,516
|
|
20250328,142200,199794445,3795,3795,3795,3795,0
|
|
20250328,142100,199794445,3795,3795,3795,3795,0
|
|
20250328,142000,199794445,3795,3785,3795,3765,316
|
|
20250328,141900,198604350,3765,3800,3800,3765,1026
|
|
20250328,141800,194734740,3815,3815,3815,3815,0
|
|
20250328,141700,194734740,3815,3810,3815,3800,1863
|
|
20250328,141600,187645270,3800,3805,3815,3800,990
|
|
20250328,141500,183873025,3805,3780,3805,3780,590
|
|
20250328,141400,181636855,3780,3765,3780,3765,1690
|
|
20250328,141300,175268975,3765,3765,3765,3765,1
|
|
20250328,141200,175265210,3765,3765,3765,3765,0
|
|
20250328,141100,175265210,3765,3765,3765,3765,0
|
|
20250328,141000,175265210,3765,3765,3765,3765,1
|
|
20250328,140900,175261445,3765,3765,3765,3765,1
|
|
20250328,140800,175257680,3765,3770,3770,3750,255
|
|
20250328,140700,174301340,3750,3775,3775,3750,437
|
|
20250328,140600,172660060,3775,3775,3780,3760,143
|
|
20250328,140500,172121605,3780,3770,3780,3760,2087
|
|
20250328,140400,164244300,3770,3775,3775,3765,15
|
|
20250328,140300,164187795,3775,3780,3780,3775,110
|
|
20250328,140200,163772270,3785,3780,3785,3780,126
|
|
20250328,140100,163295855,3780,3755,3780,3755,338
|
|
20250328,140000,162024230,3760,3785,3785,3755,73
|
|
20250328,135900,161750055,3780,3760,3780,3750,1249
|
|
20250328,135800,157051680,3760,3760,3760,3760,2
|
|
20250328,135700,157044160,3760,3775,3775,3745,124
|
|
20250328,135600,156579180,3775,3765,3775,3765,612
|
|
20250328,135500,154271915,3765,3740,3770,3740,953
|
|
20250328,135400,150695320,3740,3740,3740,3740,0
|
|
20250328,135300,150695320,3740,3740,3740,3740,1
|
|
20250328,135200,150691580,3730,3730,3730,3730,400
|
|
20250328,135100,149199580,3730,3740,3740,3730,201
|
|
20250328,135000,148448350,3740,3745,3745,3740,101
|
|
20250328,134900,148070605,3740,3740,3740,3740,72
|
|
20250328,134800,147801325,3745,3745,3745,3745,0
|
|
20250328,134700,147801325,3745,3745,3745,3740,73
|
|
20250328,134600,147528270,3750,3750,3750,3750,0
|
|
20250328,134500,147528270,3750,3760,3760,3750,527
|
|
20250328,134400,145551115,3765,3765,3765,3765,100
|
|
20250328,134300,145174615,3770,3760,3770,3760,120
|
|
20250328,134200,144722955,3760,3755,3760,3755,540
|
|
20250328,134100,142695250,3755,3755,3755,3755,1863
|
|
20250328,134000,135699685,3745,3745,3745,3745,0
|
|
20250328,133900,135699685,3745,3750,3755,3745,756
|
|
20250328,133800,132862385,3750,3750,3750,3750,0
|
|
20250328,133700,132862385,3750,3750,3750,3750,0
|
|
20250328,133600,132862385,3750,3750,3750,3750,5
|
|
20250328,133500,132843635,3755,3755,3755,3755,0
|
|
20250328,133400,132843635,3755,3755,3755,3755,0
|
|
20250328,133300,132843635,3755,3725,3755,3725,5844
|
|
20250328,133200,110950880,3720,3720,3720,3720,0
|
|
20250328,133100,110950880,3720,3720,3720,3720,150
|
|
20250328,133000,110392880,3720,3720,3720,3720,0
|
|
20250328,132900,110392880,3720,3720,3720,3720,0
|
|
20250328,132800,110392880,3720,3720,3720,3720,0
|
|
20250328,132700,110392880,3720,3720,3720,3720,0
|
|
20250328,132600,110392880,3720,3720,3720,3720,0
|
|
20250328,132500,110392880,3720,3720,3720,3720,0
|
|
20250328,132400,110392880,3720,3720,3720,3720,0
|
|
20250328,132300,110392880,3720,3720,3720,3720,0
|
|
20250328,132200,110392880,3720,3720,3720,3720,0
|
|
20250328,132100,110392880,3720,3720,3720,3720,0
|
|
20250328,132000,110392880,3720,3715,3720,3715,821
|
|
20250328,131900,107341525,3710,3710,3710,3710,0
|
|
20250328,131800,107341525,3710,3710,3710,3710,0
|
|
20250328,131700,107341525,3710,3710,3710,3705,790
|
|
20250328,131600,104410685,3700,3700,3700,3700,550
|
|
20250328,131500,102375685,3700,3700,3700,3700,0
|
|
20250328,131400,102375685,3700,3700,3700,3700,640
|
|
20250328,131300,100007685,3700,3700,3700,3700,0
|
|
20250328,131200,100007685,3700,3700,3700,3700,0
|
|
20250328,131100,100007685,3700,3705,3705,3700,1300
|
|
20250328,131000,95196515,3700,3700,3700,3700,0
|
|
20250328,130900,95196515,3700,3705,3705,3700,1090
|
|
20250328,130800,91162485,3710,3705,3710,3705,311
|
|
20250328,130700,90010225,3710,3710,3710,3710,0
|
|
20250328,130600,90010225,3710,3710,3710,3710,0
|
|
20250328,130500,90010225,3710,3710,3710,3710,0
|
|
20250328,130400,90010225,3710,3710,3710,3710,1
|
|
20250328,130300,90006515,3705,3705,3705,3705,0
|
|
20250328,130200,90006515,3705,3705,3705,3705,14
|
|
20250328,130100,89954645,3705,3705,3705,3705,285
|
|
20250328,130000,88898720,3705,3705,3705,3705,57
|
|
20250328,125900,88687535,3705,3705,3705,3705,30
|
|
20250328,125800,88576385,3705,3705,3705,3705,6
|
|
20250328,125700,88554155,3705,3705,3705,3705,11
|
|
20250328,125600,88513400,3715,3715,3715,3715,1
|
|
20250328,125500,88509685,3705,3705,3705,3705,0
|
|
20250328,125400,88509685,3705,3705,3705,3705,0
|
|
20250328,125300,88509685,3705,3705,3705,3705,0
|
|
20250328,125200,88509685,3705,3705,3705,3705,0
|
|
20250328,125100,88509685,3705,3705,3705,3705,0
|
|
20250328,125000,88509685,3705,3705,3705,3705,539
|
|
20250328,124900,86512690,3710,3710,3710,3710,0
|
|
20250328,124800,86512690,3710,3710,3710,3710,0
|
|
20250328,124700,86512690,3710,3710,3710,3710,0
|
|
20250328,124600,86512690,3710,3710,3710,3710,0
|
|
20250328,124500,86512690,3710,3710,3710,3710,0
|
|
20250328,124400,86512690,3710,3710,3710,3710,0
|
|
20250328,124300,86512690,3710,3710,3710,3710,0
|
|
20250328,124200,86512690,3710,3710,3710,3710,0
|
|
20250328,124100,86512690,3710,3710,3710,3710,0
|
|
20250328,124000,86512690,3710,3710,3710,3710,0
|
|
20250328,123900,86512690,3710,3710,3710,3710,0
|
|
20250328,123800,86512690,3710,3710,3710,3710,0
|
|
20250328,123700,86512690,3710,3710,3710,3710,0
|
|
20250328,123600,86512690,3710,3710,3710,3710,7
|
|
20250328,123500,86486720,3720,3720,3720,3720,0
|
|
20250328,123400,86486720,3720,3720,3720,3720,0
|
|
20250328,123300,86486720,3720,3720,3720,3720,0
|
|
20250328,123200,86486720,3720,3720,3720,3720,0
|
|
20250328,123100,86486720,3720,3720,3720,3720,0
|
|
20250328,123000,86486720,3720,3720,3720,3720,0
|
|
20250328,122900,86486720,3720,3720,3720,3720,0
|
|
20250328,122800,86486720,3720,3720,3720,3720,0
|
|
20250328,122700,86486720,3720,3720,3720,3720,0
|
|
20250328,122600,86486720,3720,3720,3720,3720,0
|
|
20250328,122500,86486720,3720,3720,3720,3720,0
|
|
20250328,122400,86486720,3720,3720,3720,3720,0
|
|
20250328,122300,86486720,3720,3720,3720,3720,0
|
|
20250328,122200,86486720,3720,3720,3720,3720,0
|
|
20250328,122100,86486720,3720,3720,3720,3720,0
|
|
20250328,122000,86486720,3720,3720,3720,3720,0
|
|
20250328,121900,86486720,3720,3720,3720,3720,0
|
|
20250328,121800,86486720,3720,3720,3720,3720,0
|
|
20250328,121700,86486720,3720,3720,3720,3720,1
|
|
20250328,121600,86483000,3720,3720,3720,3720,0
|
|
20250328,121500,86483000,3720,3720,3720,3720,1
|
|
20250328,121400,86479280,3705,3705,3705,3705,0
|
|
20250328,121300,86479280,3705,3705,3705,3705,0
|
|
20250328,121200,86479280,3705,3705,3705,3705,0
|
|
20250328,121100,86479280,3705,3705,3705,3705,0
|
|
20250328,121000,86479280,3705,3705,3705,3705,0
|
|
20250328,120900,86479280,3705,3705,3705,3705,0
|
|
20250328,120800,86479280,3705,3715,3715,3705,530
|
|
20250328,120700,84513460,3720,3720,3720,3720,0
|
|
20250328,120600,84513460,3720,3720,3720,3720,0
|
|
20250328,120500,84513460,3720,3720,3720,3720,0
|
|
20250328,120400,84513460,3720,3720,3720,3720,0
|
|
20250328,120300,84513460,3720,3720,3720,3720,0
|
|
20250328,120200,84513460,3720,3720,3720,3720,1
|
|
20250328,120100,84509740,3720,3730,3730,3720,303
|
|
20250328,120000,83379660,3730,3730,3730,3730,365
|
|
20250328,115900,82018210,3730,3730,3730,3730,0
|
|
20250328,115800,82018210,3730,3730,3730,3730,0
|
|
20250328,115700,82018210,3730,3730,3730,3730,0
|
|
20250328,115600,82018210,3730,3730,3730,3730,0
|
|
20250328,115500,82018210,3730,3730,3730,3730,0
|
|
20250328,115400,82018210,3730,3730,3730,3730,0
|
|
20250328,115300,82018210,3730,3730,3730,3730,0
|
|
20250328,115200,82018210,3730,3730,3730,3730,0
|
|
20250328,115100,82018210,3730,3730,3730,3730,0
|
|
20250328,115000,82018210,3730,3730,3730,3730,0
|
|
20250328,114900,82018210,3730,3730,3730,3730,0
|
|
20250328,114800,82018210,3730,3730,3730,3730,0
|
|
20250328,114700,82018210,3730,3730,3730,3730,0
|
|
20250328,114600,82018210,3730,3730,3730,3730,0
|
|
20250328,114500,82018210,3730,3730,3730,3730,2
|
|
20250328,114400,82010750,3705,3705,3705,3705,0
|
|
20250328,114300,82010750,3705,3705,3705,3705,0
|
|
20250328,114200,82010750,3705,3705,3705,3705,0
|
|
20250328,114100,82010750,3705,3705,3705,3705,0
|
|
20250328,114000,82010750,3705,3705,3705,3705,0
|
|
20250328,113900,82010750,3705,3705,3705,3705,0
|
|
20250328,113800,82010750,3705,3705,3705,3705,0
|
|
20250328,113700,82010750,3705,3705,3705,3705,0
|
|
20250328,113600,82010750,3705,3705,3705,3705,0
|
|
20250328,113500,82010750,3705,3715,3715,3705,1000
|
|
20250328,113400,78300955,3730,3720,3730,3720,80
|
|
20250328,113300,78003295,3720,3720,3720,3720,0
|
|
20250328,113200,78003295,3720,3720,3720,3720,0
|
|
20250328,113100,78003295,3720,3720,3720,3720,0
|
|
20250328,113000,78003295,3720,3720,3720,3720,0
|
|
20250328,112900,78003295,3720,3720,3720,3720,0
|
|
20250328,112800,78003295,3720,3720,3720,3720,0
|
|
20250328,112700,78003295,3720,3720,3720,3720,0
|
|
20250328,112600,78003295,3720,3720,3720,3720,0
|
|
20250328,112500,78003295,3720,3720,3720,3720,0
|
|
20250328,112400,78003295,3720,3720,3720,3720,0
|
|
20250328,112300,78003295,3720,3720,3720,3720,0
|
|
20250328,112200,78003295,3720,3720,3720,3720,0
|
|
20250328,112100,78003295,3720,3720,3720,3720,0
|
|
20250328,112000,78003295,3720,3720,3720,3720,0
|
|
20250328,111900,78003295,3720,3720,3720,3720,50
|
|
20250328,111800,77817295,3715,3715,3715,3715,0
|
|
20250328,111700,77817295,3715,3715,3715,3715,0
|
|
20250328,111600,77817295,3715,3715,3715,3715,0
|
|
20250328,111500,77817295,3715,3715,3715,3715,0
|
|
20250328,111400,77817295,3715,3715,3715,3715,27
|
|
20250328,111300,77716990,3715,3715,3715,3715,0
|
|
20250328,111200,77716990,3715,3715,3715,3715,54
|
|
20250328,111100,77516380,3715,3715,3715,3715,0
|
|
20250328,111000,77516380,3715,3715,3715,3715,0
|
|
20250328,110900,77516380,3715,3715,3715,3715,0
|
|
20250328,110800,77516380,3715,3715,3715,3715,0
|
|
20250328,110700,77516380,3715,3715,3715,3715,150
|
|
20250328,110600,76959130,3720,3720,3720,3720,2
|
|
20250328,110500,76951690,3720,3720,3720,3720,0
|
|
20250328,110400,76951690,3720,3720,3720,3720,0
|
|
20250328,110300,76951690,3720,3720,3720,3720,0
|
|
20250328,110200,76951690,3720,3720,3720,3720,45
|
|
20250328,110100,76784290,3720,3720,3720,3720,0
|
|
20250328,110000,76784290,3720,3720,3720,3720,0
|
|
20250328,105900,76784290,3720,3720,3720,3720,0
|
|
20250328,105800,76784290,3720,3720,3720,3720,0
|
|
20250328,105700,76784290,3720,3720,3720,3720,0
|
|
20250328,105600,76784290,3720,3720,3720,3720,0
|
|
20250328,105500,76784290,3720,3720,3720,3720,0
|
|
20250328,105400,76784290,3720,3720,3720,3720,0
|
|
20250328,105300,76784290,3720,3720,3720,3720,0
|
|
20250328,105200,76784290,3720,3720,3720,3720,46
|
|
20250328,105100,76613170,3730,3720,3730,3720,8
|
|
20250328,105000,76583375,3720,3720,3720,3720,72
|
|
20250328,104900,76315535,3730,3730,3730,3730,0
|
|
20250328,104800,76315535,3730,3730,3730,3730,3
|
|
20250328,104700,76304345,3720,3720,3720,3720,0
|
|
20250328,104600,76304345,3720,3720,3720,3720,0
|
|
20250328,104500,76304345,3720,3720,3720,3720,0
|
|
20250328,104400,76304345,3720,3720,3720,3720,0
|
|
20250328,104300,76304345,3720,3720,3720,3720,0
|
|
20250328,104200,76304345,3720,3720,3720,3720,124
|
|
20250328,104100,75843065,3735,3735,3735,3735,1
|
|
20250328,104000,75839330,3715,3720,3720,3715,109
|
|
20250328,103900,75433855,3735,3735,3735,3735,2
|
|
20250328,103800,75426385,3720,3720,3720,3720,0
|
|
20250328,103700,75426385,3720,3720,3720,3720,2
|
|
20250328,103600,75418945,3720,3720,3720,3720,88
|
|
20250328,103500,75091585,3720,3720,3720,3720,99
|
|
20250328,103400,74723305,3735,3735,3735,3735,1
|
|
20250328,103300,74719570,3730,3730,3730,3730,0
|
|
20250328,103200,74719570,3730,3730,3730,3730,51
|
|
20250328,103100,74529340,3730,3725,3730,3725,722
|
|
20250328,103000,71839025,3725,3725,3725,3725,0
|
|
20250328,102900,71839025,3725,3725,3725,3725,0
|
|
20250328,102800,71839025,3725,3725,3725,3725,0
|
|
20250328,102700,71839025,3725,3725,3725,3725,0
|
|
20250328,102600,71839025,3725,3725,3725,3725,0
|
|
20250328,102500,71839025,3725,3720,3725,3720,7
|
|
20250328,102400,71812980,3720,3720,3720,3720,6
|
|
20250328,102300,71790660,3725,3720,3725,3720,30
|
|
20250328,102200,71678970,3715,3715,3715,3715,6
|
|
20250328,102100,71656680,3720,3720,3720,3720,0
|
|
20250328,102000,71656680,3720,3720,3720,3720,7
|
|
20250328,101900,71630640,3720,3720,3720,3720,0
|
|
20250328,101800,71630640,3720,3720,3720,3720,12
|
|
20250328,101700,71586000,3720,3720,3720,3720,6
|
|
20250328,101600,71563680,3730,3730,3730,3730,0
|
|
20250328,101500,71563680,3730,3725,3730,3725,300
|
|
20250328,101400,70444730,3720,3715,3720,3715,18
|
|
20250328,101300,70377800,3715,3715,3715,3715,6
|
|
20250328,101200,70355510,3715,3715,3715,3715,0
|
|
20250328,101100,70355510,3715,3715,3715,3715,151
|
|
20250328,101000,69794545,3710,3710,3710,3710,0
|
|
20250328,100900,69794545,3710,3705,3710,3695,195
|
|
20250328,100800,69072450,3710,3710,3710,3710,0
|
|
20250328,100700,69072450,3710,3710,3710,3710,83
|
|
20250328,100600,68764520,3710,3710,3710,3710,0
|
|
20250328,100500,68764520,3710,3710,3710,3710,0
|
|
20250328,100400,68764520,3710,3710,3710,3710,200
|
|
20250328,100300,68022520,3710,3705,3710,3705,264
|
|
20250328,100200,67043735,3705,3700,3705,3700,51
|
|
20250328,100100,66855030,3705,3705,3705,3705,0
|
|
20250328,100000,66855030,3705,3705,3705,3705,0
|
|
20250328,095900,66855030,3705,3705,3705,3705,11
|
|
20250328,095800,66814275,3710,3705,3710,3705,10
|
|
20250328,095700,66777205,3705,3710,3710,3705,115
|
|
20250328,095600,66350580,3715,3715,3715,3715,234
|
|
20250328,095500,65481270,3740,3710,3740,3710,800
|
|
20250328,095400,62510420,3705,3705,3705,3705,0
|
|
20250328,095300,62510420,3705,3705,3705,3705,68
|
|
20250328,095200,62258480,3705,3705,3705,3705,1
|
|
20250328,095100,62254775,3700,3700,3700,3700,0
|
|
20250328,095000,62254775,3700,3705,3705,3700,101
|
|
20250328,094900,61881070,3705,3705,3705,3705,0
|
|
20250328,094800,61881070,3705,3705,3705,3705,100
|
|
20250328,094700,61510570,3710,3710,3710,3710,4
|
|
20250328,094600,61495730,3710,3710,3710,3710,87
|
|
20250328,094500,61172960,3725,3715,3725,3715,11
|
|
20250328,094400,61132085,3735,3735,3735,3735,1
|
|
20250328,094300,61128350,3720,3725,3725,3720,1021
|
|
20250328,094200,57327535,3750,3735,3750,3735,40
|
|
20250328,094100,57177940,3720,3720,3720,3720,0
|
|
20250328,094000,57177940,3720,3720,3720,3720,10
|
|
20250328,093900,57140740,3745,3720,3745,3720,23
|
|
20250328,093800,57055155,3750,3750,3750,3750,0
|
|
20250328,093700,57055155,3750,3715,3750,3715,156
|
|
20250328,093600,56472045,3710,3710,3710,3710,0
|
|
20250328,093500,56472045,3710,3710,3710,3710,0
|
|
20250328,093400,56472045,3710,3720,3720,3710,820
|
|
20250328,093300,53427355,3720,3720,3720,3720,160
|
|
20250328,093200,52832155,3730,3730,3730,3730,0
|
|
20250328,093100,52832155,3730,3715,3730,3715,129
|
|
20250328,093000,52352905,3735,3735,3735,3735,0
|
|
20250328,092900,52352905,3735,3720,3735,3715,1167
|
|
20250328,092800,48011730,3730,3730,3730,3730,301
|
|
20250328,092700,46889000,3750,3740,3750,3740,120
|
|
20250328,092600,46439875,3725,3725,3725,3725,192
|
|
20250328,092500,45724675,3750,3705,3750,3705,1398
|
|
20250328,092400,40509690,3705,3710,3710,3705,6
|
|
20250328,092300,40487445,3715,3715,3715,3715,0
|
|
20250328,092200,40487445,3715,3715,3715,3715,100
|
|
20250328,092100,40115945,3725,3725,3725,3725,0
|
|
20250328,092000,40115945,3725,3725,3725,3725,0
|
|
20250328,091900,40115945,3725,3725,3725,3725,0
|
|
20250328,091800,40115945,3725,3725,3725,3725,0
|
|
20250328,091700,40115945,3725,3715,3725,3715,100
|
|
20250328,091600,39744390,3715,3710,3715,3710,58
|
|
20250328,091500,39529140,3710,3710,3715,3710,101
|
|
20250328,091400,39154425,3710,3710,3710,3710,0
|
|
20250328,091300,39154425,3710,3710,3710,3710,1
|
|
20250328,091200,39150715,3700,3700,3700,3700,0
|
|
20250328,091100,39150715,3700,3700,3700,3700,4
|
|
20250328,091000,39135915,3705,3705,3705,3705,0
|
|
20250328,090900,39135915,3705,3705,3705,3705,0
|
|
20250328,090800,39135915,3705,3705,3705,3705,0
|
|
20250328,090700,39135915,3705,3710,3710,3705,774
|
|
20250328,090600,36264425,3710,3715,3715,3710,1553
|
|
20250328,090500,30501445,3710,3710,3710,3710,4
|
|
20250328,090400,30486605,3720,3720,3720,3720,50
|
|
20250328,090300,30300605,3735,3720,3735,3720,1009
|
|
20250328,090200,26543360,3700,3700,3700,3700,530
|
|
20250328,090100,24582360,3705,3725,3725,3705,5237
|
|
20250328,090000,5125020,3730,3730,3730,3730,1374
|