606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190300,108481560,4175,4175,4175,4175,1059
|
|
20240328,190200,108481560,4175,4175,4175,4175,0
|
|
20240328,190100,108481560,4175,4175,4175,4175,0
|
|
20240328,190000,108481560,4175,4175,4175,4175,0
|
|
20240328,185900,108481560,4175,4175,4175,4175,0
|
|
20240328,185800,108481560,4175,4175,4175,4175,0
|
|
20240328,185700,108481560,4175,4175,4175,4175,0
|
|
20240328,185600,108481560,4175,4175,4175,4175,0
|
|
20240328,185500,108481560,4175,4175,4175,4175,0
|
|
20240328,185400,108481560,4175,4175,4175,4175,0
|
|
20240328,185300,108481560,4175,4175,4175,4175,0
|
|
20240328,185200,108481560,4175,4175,4175,4175,0
|
|
20240328,185100,108481560,4175,4175,4175,4175,0
|
|
20240328,185000,108481560,4175,4175,4175,4175,0
|
|
20240328,184900,108481560,4175,4175,4175,4175,0
|
|
20240328,184800,108481560,4175,4175,4175,4175,0
|
|
20240328,184700,108481560,4175,4175,4175,4175,0
|
|
20240328,184600,108481560,4175,4175,4175,4175,0
|
|
20240328,184500,108481560,4175,4175,4175,4175,0
|
|
20240328,184400,108481560,4175,4175,4175,4175,0
|
|
20240328,184300,108481560,4175,4175,4175,4175,0
|
|
20240328,184200,108481560,4175,4175,4175,4175,0
|
|
20240328,184100,108481560,4175,4175,4175,4175,0
|
|
20240328,184000,108481560,4175,4175,4175,4175,0
|
|
20240328,183900,108481560,4175,4175,4175,4175,0
|
|
20240328,183800,108481560,4175,4175,4175,4175,0
|
|
20240328,183700,108481560,4175,4175,4175,4175,0
|
|
20240328,183600,108481560,4175,4175,4175,4175,0
|
|
20240328,183500,108481560,4175,4175,4175,4175,0
|
|
20240328,183400,108481560,4175,4175,4175,4175,0
|
|
20240328,183300,108481560,4175,4175,4175,4175,1059
|
|
20240328,183200,108481560,4175,4175,4175,4175,0
|
|
20240328,183100,108481560,4175,4175,4175,4175,0
|
|
20240328,183000,108481560,4175,4175,4175,4175,0
|
|
20240328,182900,108481560,4175,4175,4175,4175,0
|
|
20240328,182800,108481560,4175,4175,4175,4175,0
|
|
20240328,182700,108481560,4175,4175,4175,4175,0
|
|
20240328,182600,108481560,4175,4175,4175,4175,0
|
|
20240328,182500,108481560,4175,4175,4175,4175,0
|
|
20240328,182400,108481560,4175,4175,4175,4175,0
|
|
20240328,182300,108481560,4175,4175,4175,4175,0
|
|
20240328,182200,108481560,4175,4175,4175,4175,0
|
|
20240328,182100,108481560,4175,4175,4175,4175,0
|
|
20240328,182000,108481560,4175,4175,4175,4175,0
|
|
20240328,181900,108481560,4175,4175,4175,4175,0
|
|
20240328,181800,108481560,4175,4175,4175,4175,0
|
|
20240328,181700,108481560,4175,4175,4175,4175,0
|
|
20240328,181600,108481560,4175,4175,4175,4175,0
|
|
20240328,181500,108481560,4175,4175,4175,4175,0
|
|
20240328,181400,108481560,4175,4175,4175,4175,0
|
|
20240328,181300,108481560,4175,4175,4175,4175,0
|
|
20240328,181200,108481560,4175,4175,4175,4175,0
|
|
20240328,181100,108481560,4175,4175,4175,4175,0
|
|
20240328,181000,108481560,4175,4175,4175,4175,0
|
|
20240328,180900,108481560,4175,4175,4175,4175,0
|
|
20240328,180800,108481560,4175,4175,4175,4175,0
|
|
20240328,180700,108481560,4175,4175,4175,4175,0
|
|
20240328,180600,108481560,4175,4175,4175,4175,0
|
|
20240328,180500,108481560,4175,4175,4175,4175,0
|
|
20240328,180400,108481560,4175,4175,4175,4175,0
|
|
20240328,180300,108481560,4175,4175,4175,4175,1059
|
|
20240328,180200,108481560,4175,4175,4175,4175,0
|
|
20240328,180100,108481560,4175,4175,4175,4175,0
|
|
20240328,180000,108481560,4175,4175,4175,4175,0
|
|
20240328,175900,108481560,4175,4175,4175,4175,0
|
|
20240328,175800,108481560,4175,4175,4175,4175,0
|
|
20240328,175700,108481560,4175,4175,4175,4175,0
|
|
20240328,175600,108481560,4175,4175,4175,4175,0
|
|
20240328,175500,108481560,4175,4175,4175,4175,0
|
|
20240328,175400,108481560,4175,4175,4175,4175,0
|
|
20240328,175300,108481560,4175,4175,4175,4175,0
|
|
20240328,175200,108481560,4175,4175,4175,4175,0
|
|
20240328,175100,108481560,4175,4175,4175,4175,0
|
|
20240328,175000,108481560,4175,4175,4175,4175,0
|
|
20240328,174900,108481560,4175,4175,4175,4175,0
|
|
20240328,174800,108481560,4175,4175,4175,4175,0
|
|
20240328,174700,108481560,4175,4175,4175,4175,0
|
|
20240328,174600,108481560,4175,4175,4175,4175,0
|
|
20240328,174500,108481560,4175,4175,4175,4175,0
|
|
20240328,174400,108481560,4175,4175,4175,4175,0
|
|
20240328,174300,108481560,4175,4175,4175,4175,0
|
|
20240328,174200,108481560,4175,4175,4175,4175,0
|
|
20240328,174100,108481560,4175,4175,4175,4175,0
|
|
20240328,174000,108481560,4175,4175,4175,4175,0
|
|
20240328,173900,108481560,4175,4175,4175,4175,0
|
|
20240328,173800,108481560,4175,4175,4175,4175,0
|
|
20240328,173700,108481560,4175,4175,4175,4175,0
|
|
20240328,173600,108481560,4175,4175,4175,4175,0
|
|
20240328,173500,108481560,4175,4175,4175,4175,0
|
|
20240328,173400,108481560,4175,4175,4175,4175,0
|
|
20240328,173300,108481560,4175,4175,4175,4175,1059
|
|
20240328,173200,108481560,4175,4175,4175,4175,0
|
|
20240328,173100,108481560,4175,4175,4175,4175,0
|
|
20240328,173000,108481560,4175,4175,4175,4175,0
|
|
20240328,172900,108481560,4175,4175,4175,4175,0
|
|
20240328,172800,108481560,4175,4175,4175,4175,0
|
|
20240328,172700,108481560,4175,4175,4175,4175,0
|
|
20240328,172600,108481560,4175,4175,4175,4175,0
|
|
20240328,172500,108481560,4175,4175,4175,4175,0
|
|
20240328,172400,108481560,4175,4175,4175,4175,0
|
|
20240328,172300,108481560,4175,4175,4175,4175,0
|
|
20240328,172200,108481560,4175,4175,4175,4175,0
|
|
20240328,172100,108481560,4175,4175,4175,4175,0
|
|
20240328,172000,108481560,4175,4175,4175,4175,0
|
|
20240328,171900,108481560,4175,4175,4175,4175,0
|
|
20240328,171800,108481560,4175,4175,4175,4175,0
|
|
20240328,171700,108481560,4175,4175,4175,4175,0
|
|
20240328,171600,108481560,4175,4175,4175,4175,0
|
|
20240328,171500,108481560,4175,4175,4175,4175,0
|
|
20240328,171400,108481560,4175,4175,4175,4175,0
|
|
20240328,171300,108481560,4175,4175,4175,4175,0
|
|
20240328,171200,108481560,4175,4175,4175,4175,0
|
|
20240328,171100,108481560,4175,4175,4175,4175,0
|
|
20240328,171000,108481560,4175,4175,4175,4175,0
|
|
20240328,170900,108481560,4175,4175,4175,4175,0
|
|
20240328,170800,108481560,4175,4175,4175,4175,0
|
|
20240328,170700,108481560,4175,4175,4175,4175,0
|
|
20240328,170600,108481560,4175,4175,4175,4175,0
|
|
20240328,170500,108481560,4175,4175,4175,4175,0
|
|
20240328,170400,108481560,4175,4175,4175,4175,0
|
|
20240328,170300,108481560,4175,4175,4175,4175,1059
|
|
20240328,170200,108481560,4175,4175,4175,4175,0
|
|
20240328,170100,108481560,4175,4175,4175,4175,0
|
|
20240328,170000,108481560,4175,4175,4175,4175,0
|
|
20240328,165900,108481560,4175,4175,4175,4175,0
|
|
20240328,165800,108481560,4175,4175,4175,4175,0
|
|
20240328,165700,108481560,4175,4175,4175,4175,0
|
|
20240328,165600,108481560,4175,4175,4175,4175,0
|
|
20240328,165500,108481560,4175,4175,4175,4175,0
|
|
20240328,165400,108481560,4175,4175,4175,4175,0
|
|
20240328,165300,108481560,4175,4175,4175,4175,0
|
|
20240328,165200,108481560,4175,4175,4175,4175,0
|
|
20240328,165100,108481560,4175,4175,4175,4175,0
|
|
20240328,165000,108481560,4175,4175,4175,4175,0
|
|
20240328,164900,108481560,4175,4175,4175,4175,0
|
|
20240328,164800,108481560,4175,4175,4175,4175,0
|
|
20240328,164700,108481560,4175,4175,4175,4175,0
|
|
20240328,164600,108481560,4175,4175,4175,4175,0
|
|
20240328,164500,108481560,4175,4175,4175,4175,0
|
|
20240328,164400,108481560,4175,4175,4175,4175,0
|
|
20240328,164300,108481560,4175,4175,4175,4175,0
|
|
20240328,164200,108481560,4175,4175,4175,4175,0
|
|
20240328,164100,108481560,4175,4175,4175,4175,0
|
|
20240328,164000,108481560,4175,4175,4175,4175,0
|
|
20240328,163900,108481560,4175,4175,4175,4175,0
|
|
20240328,163800,108481560,4175,4175,4175,4175,0
|
|
20240328,163700,108481560,4175,4175,4175,4175,0
|
|
20240328,163600,108481560,4175,4175,4175,4175,0
|
|
20240328,163500,108481560,4175,4175,4175,4175,0
|
|
20240328,163400,108481560,4175,4175,4175,4175,0
|
|
20240328,163300,108481560,4175,4175,4175,4175,1059
|
|
20240328,163200,108481560,4175,4175,4175,4175,0
|
|
20240328,163100,108481560,4175,4175,4175,4175,0
|
|
20240328,163000,108481560,4175,4175,4175,4175,0
|
|
20240328,162900,108481560,4175,4175,4175,4175,0
|
|
20240328,162800,108481560,4175,4175,4175,4175,0
|
|
20240328,162700,108481560,4175,4175,4175,4175,0
|
|
20240328,162600,108481560,4175,4175,4175,4175,0
|
|
20240328,162500,108481560,4175,4175,4175,4175,0
|
|
20240328,162400,108481560,4175,4175,4175,4175,0
|
|
20240328,162300,108481560,4175,4175,4175,4175,0
|
|
20240328,162200,108481560,4175,4175,4175,4175,0
|
|
20240328,162100,108481560,4175,4175,4175,4175,0
|
|
20240328,162000,108481560,4175,4175,4175,4175,0
|
|
20240328,161900,108481560,4175,4175,4175,4175,0
|
|
20240328,161800,108481560,4175,4175,4175,4175,0
|
|
20240328,161700,108481560,4175,4175,4175,4175,0
|
|
20240328,161600,108481560,4175,4175,4175,4175,0
|
|
20240328,161500,108481560,4175,4175,4175,4175,0
|
|
20240328,161400,108481560,4175,4175,4175,4175,0
|
|
20240328,161300,108481560,4175,4175,4175,4175,0
|
|
20240328,161200,108481560,4175,4175,4175,4175,0
|
|
20240328,161100,108481560,4175,4175,4175,4175,0
|
|
20240328,161000,108481560,4175,4175,4175,4175,0
|
|
20240328,160900,108481560,4175,4175,4175,4175,0
|
|
20240328,160800,108481560,4175,4175,4175,4175,0
|
|
20240328,160700,108481560,4175,4175,4175,4175,0
|
|
20240328,160600,108481560,4175,4175,4175,4175,0
|
|
20240328,160500,108481560,4175,4175,4175,4175,0
|
|
20240328,160400,108481560,4175,4175,4175,4175,0
|
|
20240328,160300,108481560,4175,4175,4175,4175,1059
|
|
20240328,160200,108481560,4175,4175,4175,4175,0
|
|
20240328,160100,108481560,4175,4175,4175,4175,0
|
|
20240328,160000,108481560,4175,4175,4175,4175,0
|
|
20240328,155900,108481560,4175,4175,4175,4175,0
|
|
20240328,155800,108481560,4175,4175,4175,4175,0
|
|
20240328,155700,108481560,4175,4175,4175,4175,0
|
|
20240328,155600,108481560,4175,4175,4175,4175,0
|
|
20240328,155500,108481560,4175,4175,4175,4175,0
|
|
20240328,155400,108481560,4175,4175,4175,4175,0
|
|
20240328,155300,108481560,4175,4175,4175,4175,0
|
|
20240328,155200,108481560,4175,4175,4175,4175,0
|
|
20240328,155100,108481560,4175,4175,4175,4175,0
|
|
20240328,155000,108481560,4175,4175,4175,4175,0
|
|
20240328,154900,108481560,4175,4175,4175,4175,0
|
|
20240328,154800,108481560,4175,4175,4175,4175,0
|
|
20240328,154700,108481560,4175,4175,4175,4175,0
|
|
20240328,154600,108481560,4175,4175,4175,4175,0
|
|
20240328,154500,108481560,4175,4175,4175,4175,0
|
|
20240328,154400,108481560,4175,4175,4175,4175,0
|
|
20240328,154300,108481560,4175,4175,4175,4175,0
|
|
20240328,154200,108481560,4175,4175,4175,4175,0
|
|
20240328,154100,108481560,4175,4175,4175,4175,0
|
|
20240328,154000,108481560,4175,4175,4175,4175,0
|
|
20240328,153900,108481560,4175,4175,4175,4175,0
|
|
20240328,153800,108481560,4175,4175,4175,4175,0
|
|
20240328,153700,108481560,4175,4175,4175,4175,0
|
|
20240328,153600,108481560,4175,4175,4175,4175,0
|
|
20240328,153500,108481560,4175,4175,4175,4175,0
|
|
20240328,153400,108481560,4175,4175,4175,4175,0
|
|
20240328,153300,108481560,4175,4175,4175,4175,1059
|
|
20240328,153200,108481560,4175,4175,4175,4175,0
|
|
20240328,153100,108481560,4175,4175,4175,4175,0
|
|
20240328,153000,108481560,4175,4175,4175,4175,1059
|
|
20240328,152900,104060235,4180,4180,4180,4180,0
|
|
20240328,152800,104060235,4180,4180,4180,4180,0
|
|
20240328,152700,104060235,4180,4180,4180,4180,0
|
|
20240328,152600,104060235,4180,4180,4180,4180,0
|
|
20240328,152500,104060235,4180,4180,4180,4180,0
|
|
20240328,152400,104060235,4180,4180,4180,4180,0
|
|
20240328,152300,104060235,4180,4180,4180,4180,0
|
|
20240328,152200,104060235,4180,4180,4180,4180,0
|
|
20240328,152100,104060235,4180,4180,4180,4180,0
|
|
20240328,152000,104060235,4180,4180,4180,4180,0
|
|
20240328,151900,104060235,4180,4190,4190,4180,506
|
|
20240328,151800,101942625,4190,4190,4190,4190,0
|
|
20240328,151700,101942625,4190,4190,4190,4190,0
|
|
20240328,151600,101942625,4190,4185,4190,4185,26
|
|
20240328,151500,101833810,4185,4185,4185,4185,1
|
|
20240328,151400,101829625,4175,4185,4185,4175,1323
|
|
20240328,151300,96294305,4190,4190,4190,4190,0
|
|
20240328,151200,96294305,4190,4190,4190,4185,99
|
|
20240328,151100,95879545,4190,4190,4190,4185,506
|
|
20240328,151000,93761925,4185,4185,4185,4185,112
|
|
20240328,150900,93293205,4190,4190,4190,4190,1
|
|
20240328,150800,93289015,4185,4190,4190,4185,111
|
|
20240328,150700,92823980,4190,4190,4190,4190,1
|
|
20240328,150600,92819790,4185,4190,4190,4185,169
|
|
20240328,150500,92112265,4185,4190,4190,4185,15
|
|
20240328,150400,92049435,4190,4190,4190,4185,410
|
|
20240328,150300,90331740,4195,4195,4195,4190,61
|
|
20240328,150200,90075880,4195,4195,4195,4195,0
|
|
20240328,150100,90075880,4195,4195,4195,4195,0
|
|
20240328,150000,90075880,4195,4195,4195,4195,0
|
|
20240328,145900,90075880,4195,4195,4195,4195,0
|
|
20240328,145800,90075880,4195,4195,4195,4195,0
|
|
20240328,145700,90075880,4195,4195,4195,4195,16
|
|
20240328,145600,90008760,4195,4195,4195,4195,0
|
|
20240328,145500,90008760,4195,4195,4195,4195,0
|
|
20240328,145400,90008760,4195,4195,4195,4195,0
|
|
20240328,145300,90008760,4195,4195,4195,4195,0
|
|
20240328,145200,90008760,4195,4195,4195,4195,0
|
|
20240328,145100,90008760,4195,4195,4195,4195,0
|
|
20240328,145000,90008760,4195,4195,4195,4195,0
|
|
20240328,144900,90008760,4195,4195,4195,4195,0
|
|
20240328,144800,90008760,4195,4195,4195,4185,699
|
|
20240328,144700,87079915,4195,4200,4205,4195,108
|
|
20240328,144600,86625925,4200,4200,4200,4200,0
|
|
20240328,144500,86625925,4200,4200,4200,4200,0
|
|
20240328,144400,86625925,4200,4200,4200,4200,0
|
|
20240328,144300,86625925,4200,4200,4200,4200,0
|
|
20240328,144200,86625925,4200,4200,4200,4200,2
|
|
20240328,144100,86617525,4200,4200,4200,4200,0
|
|
20240328,144000,86617525,4200,4195,4200,4190,218
|
|
20240328,143900,85703085,4195,4195,4195,4195,0
|
|
20240328,143800,85703085,4195,4195,4195,4195,1
|
|
20240328,143700,85698890,4195,4195,4195,4195,0
|
|
20240328,143600,85698890,4195,4195,4195,4195,1
|
|
20240328,143500,85694695,4190,4190,4190,4190,5
|
|
20240328,143400,85673745,4195,4195,4195,4195,0
|
|
20240328,143300,85673745,4195,4195,4195,4195,0
|
|
20240328,143200,85673745,4195,4195,4195,4195,0
|
|
20240328,143100,85673745,4195,4195,4195,4195,2
|
|
20240328,143000,85665355,4190,4190,4190,4190,272
|
|
20240328,142900,84525675,4190,4200,4200,4190,2182
|
|
20240328,142800,75379980,4200,4200,4200,4200,0
|
|
20240328,142700,75379980,4200,4200,4200,4200,0
|
|
20240328,142600,75379980,4200,4200,4200,4200,0
|
|
20240328,142500,75379980,4200,4200,4200,4200,189
|
|
20240328,142400,74586180,4200,4205,4205,4200,73
|
|
20240328,142300,74279505,4200,4200,4200,4200,0
|
|
20240328,142200,74279505,4200,4200,4200,4200,21
|
|
20240328,142100,74191305,4200,4200,4200,4200,0
|
|
20240328,142000,74191305,4200,4200,4200,4200,0
|
|
20240328,141900,74191305,4200,4200,4200,4200,0
|
|
20240328,141800,74191305,4200,4200,4200,4200,0
|
|
20240328,141700,74191305,4200,4200,4200,4200,0
|
|
20240328,141600,74191305,4200,4200,4200,4200,0
|
|
20240328,141500,74191305,4200,4200,4200,4200,0
|
|
20240328,141400,74191305,4200,4200,4200,4200,0
|
|
20240328,141300,74191305,4200,4200,4200,4200,0
|
|
20240328,141200,74191305,4200,4200,4200,4200,0
|
|
20240328,141100,74191305,4200,4200,4200,4200,0
|
|
20240328,141000,74191305,4200,4200,4200,4200,0
|
|
20240328,140900,74191305,4200,4200,4200,4200,0
|
|
20240328,140800,74191305,4200,4200,4200,4200,36
|
|
20240328,140700,74040105,4205,4205,4205,4205,0
|
|
20240328,140600,74040105,4205,4205,4205,4205,0
|
|
20240328,140500,74040105,4205,4205,4205,4205,30
|
|
20240328,140400,73913955,4200,4205,4205,4200,114
|
|
20240328,140300,73434640,4205,4210,4210,4205,61
|
|
20240328,140200,73177860,4205,4210,4210,4205,36
|
|
20240328,140100,73026320,4205,4205,4205,4205,0
|
|
20240328,140000,73026320,4205,4205,4205,4205,0
|
|
20240328,135900,73026320,4205,4205,4205,4205,0
|
|
20240328,135800,73026320,4205,4205,4205,4205,0
|
|
20240328,135700,73026320,4205,4205,4205,4205,0
|
|
20240328,135600,73026320,4205,4245,4255,4205,552
|
|
20240328,135500,70680355,4205,4205,4205,4205,0
|
|
20240328,135400,70680355,4205,4205,4205,4205,0
|
|
20240328,135300,70680355,4205,4205,4205,4205,0
|
|
20240328,135200,70680355,4205,4205,4205,4205,0
|
|
20240328,135100,70680355,4205,4210,4255,4205,554
|
|
20240328,135000,68333605,4205,4205,4205,4205,0
|
|
20240328,134900,68333605,4205,4205,4205,4205,0
|
|
20240328,134800,68333605,4205,4205,4205,4205,0
|
|
20240328,134700,68333605,4205,4205,4205,4205,2
|
|
20240328,134600,68325195,4205,4205,4205,4205,0
|
|
20240328,134500,68325195,4205,4205,4205,4205,21
|
|
20240328,134400,68236890,4200,4205,4205,4200,318
|
|
20240328,134300,66901280,4205,4205,4205,4205,0
|
|
20240328,134200,66901280,4205,4205,4205,4205,0
|
|
20240328,134100,66901280,4205,4205,4205,4205,0
|
|
20240328,134000,66901280,4205,4205,4205,4205,0
|
|
20240328,133900,66901280,4205,4205,4205,4205,0
|
|
20240328,133800,66901280,4205,4205,4205,4205,0
|
|
20240328,133700,66901280,4205,4205,4205,4205,3
|
|
20240328,133600,66888665,4205,4205,4205,4205,0
|
|
20240328,133500,66888665,4205,4205,4205,4205,0
|
|
20240328,133400,66888665,4205,4205,4205,4205,0
|
|
20240328,133300,66888665,4205,4205,4205,4205,0
|
|
20240328,133200,66888665,4205,4205,4205,4200,40
|
|
20240328,133100,66720480,4200,4200,4200,4200,0
|
|
20240328,133000,66720480,4200,4200,4200,4200,3
|
|
20240328,132900,66707880,4200,4200,4200,4200,0
|
|
20240328,132800,66707880,4200,4205,4205,4200,21
|
|
20240328,132700,66619590,4205,4205,4205,4205,6
|
|
20240328,132600,66594360,4205,4205,4205,4205,68
|
|
20240328,132500,66308420,4210,4210,4210,4210,0
|
|
20240328,132400,66308420,4210,4210,4210,4210,0
|
|
20240328,132300,66308420,4210,4210,4210,4210,0
|
|
20240328,132200,66308420,4210,4210,4210,4210,0
|
|
20240328,132100,66308420,4210,4210,4210,4210,0
|
|
20240328,132000,66308420,4210,4210,4210,4210,0
|
|
20240328,131900,66308420,4210,4210,4210,4210,10
|
|
20240328,131800,66266320,4205,4205,4205,4205,0
|
|
20240328,131700,66266320,4205,4205,4205,4205,0
|
|
20240328,131600,66266320,4205,4205,4205,4205,0
|
|
20240328,131500,66266320,4205,4205,4205,4205,0
|
|
20240328,131400,66266320,4205,4205,4205,4205,0
|
|
20240328,131300,66266320,4205,4205,4205,4205,0
|
|
20240328,131200,66266320,4205,4205,4205,4205,0
|
|
20240328,131100,66266320,4205,4205,4205,4205,0
|
|
20240328,131000,66266320,4205,4205,4205,4205,0
|
|
20240328,130900,66266320,4205,4220,4220,4205,2224
|
|
20240328,130800,56883345,4225,4225,4225,4225,0
|
|
20240328,130700,56883345,4225,4225,4225,4225,0
|
|
20240328,130600,56883345,4225,4225,4225,4225,0
|
|
20240328,130500,56883345,4225,4225,4225,4225,0
|
|
20240328,130400,56883345,4225,4225,4225,4225,0
|
|
20240328,130300,56883345,4225,4225,4225,4225,0
|
|
20240328,130200,56883345,4225,4225,4225,4225,0
|
|
20240328,130100,56883345,4225,4225,4225,4225,0
|
|
20240328,130000,56883345,4225,4225,4225,4225,0
|
|
20240328,125900,56883345,4225,4225,4225,4225,0
|
|
20240328,125800,56883345,4225,4225,4225,4225,0
|
|
20240328,125700,56883345,4225,4225,4225,4225,14
|
|
20240328,125600,56824195,4215,4215,4215,4215,0
|
|
20240328,125500,56824195,4215,4215,4215,4215,0
|
|
20240328,125400,56824195,4215,4215,4215,4215,0
|
|
20240328,125300,56824195,4215,4215,4215,4215,0
|
|
20240328,125200,56824195,4215,4215,4215,4215,0
|
|
20240328,125100,56824195,4215,4215,4215,4215,0
|
|
20240328,125000,56824195,4215,4215,4215,4215,0
|
|
20240328,124900,56824195,4215,4215,4215,4215,6
|
|
20240328,124800,56798905,4210,4210,4210,4210,6
|
|
20240328,124700,56773645,4210,4210,4210,4210,0
|
|
20240328,124600,56773645,4210,4210,4210,4210,0
|
|
20240328,124500,56773645,4210,4210,4210,4210,0
|
|
20240328,124400,56773645,4210,4210,4210,4210,0
|
|
20240328,124300,56773645,4210,4210,4210,4210,7
|
|
20240328,124200,56744175,4210,4210,4210,4210,0
|
|
20240328,124100,56744175,4210,4210,4210,4210,0
|
|
20240328,124000,56744175,4210,4210,4210,4210,0
|
|
20240328,123900,56744175,4210,4205,4210,4205,31
|
|
20240328,123800,56613815,4205,4205,4205,4205,12
|
|
20240328,123700,56563355,4200,4200,4200,4200,0
|
|
20240328,123600,56563355,4200,4200,4200,4200,0
|
|
20240328,123500,56563355,4200,4200,4200,4200,0
|
|
20240328,123400,56563355,4200,4200,4200,4200,0
|
|
20240328,123300,56563355,4200,4200,4200,4200,0
|
|
20240328,123200,56563355,4200,4200,4200,4200,0
|
|
20240328,123100,56563355,4200,4200,4200,4200,0
|
|
20240328,123000,56563355,4200,4205,4210,4200,445
|
|
20240328,122900,54690375,4205,4205,4205,4205,10
|
|
20240328,122800,54648325,4205,4225,4225,4200,4001
|
|
20240328,122700,37803365,4225,4225,4225,4225,0
|
|
20240328,122600,37803365,4225,4225,4225,4225,2
|
|
20240328,122500,37794915,4225,4225,4225,4225,2
|
|
20240328,122400,37786465,4225,4225,4225,4225,2
|
|
20240328,122300,37778015,4225,4225,4225,4225,0
|
|
20240328,122200,37778015,4225,4225,4225,4225,3
|
|
20240328,122100,37765340,4225,4225,4225,4225,0
|
|
20240328,122000,37765340,4225,4225,4225,4225,0
|
|
20240328,121900,37765340,4225,4225,4225,4225,0
|
|
20240328,121800,37765340,4225,4230,4230,4225,48
|
|
20240328,121700,37562335,4230,4230,4230,4230,0
|
|
20240328,121600,37562335,4230,4230,4230,4230,3
|
|
20240328,121500,37549645,4230,4230,4230,4230,0
|
|
20240328,121400,37549645,4230,4230,4230,4230,0
|
|
20240328,121300,37549645,4230,4230,4230,4230,3
|
|
20240328,121200,37536955,4230,4230,4230,4230,0
|
|
20240328,121100,37536955,4230,4230,4230,4230,3
|
|
20240328,121000,37524265,4230,4230,4230,4230,0
|
|
20240328,120900,37524265,4230,4230,4230,4230,0
|
|
20240328,120800,37524265,4230,4230,4230,4230,3
|
|
20240328,120700,37511575,4230,4230,4230,4230,323
|
|
20240328,120600,36145285,4230,4230,4230,4230,3
|
|
20240328,120500,36132595,4230,4230,4230,4230,0
|
|
20240328,120400,36132595,4230,4230,4230,4230,3
|
|
20240328,120300,36119905,4230,4230,4230,4230,0
|
|
20240328,120200,36119905,4230,4230,4230,4230,0
|
|
20240328,120100,36119905,4230,4230,4230,4230,6
|
|
20240328,120000,36094525,4230,4230,4230,4230,0
|
|
20240328,115900,36094525,4230,4230,4230,4230,3
|
|
20240328,115800,36081835,4230,4230,4230,4230,0
|
|
20240328,115700,36081835,4230,4230,4230,4230,3
|
|
20240328,115600,36069145,4230,4230,4230,4230,0
|
|
20240328,115500,36069145,4230,4230,4230,4230,3
|
|
20240328,115400,36056455,4230,4230,4230,4230,0
|
|
20240328,115300,36056455,4230,4230,4230,4230,0
|
|
20240328,115200,36056455,4230,4230,4230,4230,3
|
|
20240328,115100,36043765,4230,4230,4230,4230,0
|
|
20240328,115000,36043765,4230,4230,4230,4230,3
|
|
20240328,114900,36031075,4230,4230,4230,4230,0
|
|
20240328,114800,36031075,4230,4235,4235,4230,104
|
|
20240328,114700,35590705,4235,4235,4235,4235,1
|
|
20240328,114600,35586470,4230,4230,4230,4230,4
|
|
20240328,114500,35569550,4235,4235,4235,4235,0
|
|
20240328,114400,35569550,4235,4235,4235,4235,1
|
|
20240328,114300,35565315,4230,4230,4230,4230,0
|
|
20240328,114200,35565315,4230,4230,4230,4230,4
|
|
20240328,114100,35548395,4230,4230,4230,4230,0
|
|
20240328,114000,35548395,4230,4230,4230,4230,0
|
|
20240328,113900,35548395,4230,4230,4230,4230,3
|
|
20240328,113800,35535705,4230,4235,4235,4230,169
|
|
20240328,113700,34820085,4230,4235,4235,4230,4
|
|
20240328,113600,34803160,4235,4235,4235,4235,0
|
|
20240328,113500,34803160,4235,4235,4235,4235,0
|
|
20240328,113400,34803160,4235,4235,4235,4235,0
|
|
20240328,113300,34803160,4235,4235,4235,4235,0
|
|
20240328,113200,34803160,4235,4235,4235,4235,0
|
|
20240328,113100,34803160,4235,4235,4235,4235,12
|
|
20240328,113000,34752340,4235,4235,4235,4235,0
|
|
20240328,112900,34752340,4235,4235,4235,4235,0
|
|
20240328,112800,34752340,4235,4235,4235,4235,3
|
|
20240328,112700,34739635,4230,4225,4230,4225,99
|
|
20240328,112600,34320890,4225,4225,4225,4225,0
|
|
20240328,112500,34320890,4225,4225,4225,4225,0
|
|
20240328,112400,34320890,4225,4225,4225,4225,11
|
|
20240328,112300,34274415,4230,4230,4230,4230,1
|
|
20240328,112200,34270185,4230,4230,4230,4230,0
|
|
20240328,112100,34270185,4230,4230,4230,4230,2
|
|
20240328,112000,34261725,4225,4225,4225,4225,5
|
|
20240328,111900,34240600,4225,4225,4225,4225,0
|
|
20240328,111800,34240600,4225,4225,4225,4225,0
|
|
20240328,111700,34240600,4225,4225,4225,4225,5
|
|
20240328,111600,34219475,4225,4225,4225,4225,0
|
|
20240328,111500,34219475,4225,4225,4225,4225,0
|
|
20240328,111400,34219475,4225,4225,4225,4225,5
|
|
20240328,111300,34198350,4225,4225,4225,4225,0
|
|
20240328,111200,34198350,4225,4225,4225,4225,0
|
|
20240328,111100,34198350,4225,4225,4225,4225,5
|
|
20240328,111000,34177225,4225,4225,4225,4225,0
|
|
20240328,110900,34177225,4225,4230,4230,4225,375
|
|
20240328,110800,32591190,4230,4230,4230,4230,0
|
|
20240328,110700,32591190,4230,4230,4230,4230,5
|
|
20240328,110600,32570040,4230,4230,4230,4230,0
|
|
20240328,110500,32570040,4230,4230,4230,4230,0
|
|
20240328,110400,32570040,4230,4230,4230,4230,43
|
|
20240328,110300,32388150,4230,4230,4230,4230,10
|
|
20240328,110200,32345850,4230,4230,4230,4230,79
|
|
20240328,110100,32011680,4230,4230,4230,4230,5
|
|
20240328,110000,31990530,4230,4230,4230,4230,772
|
|
20240328,105900,28724970,4240,4240,4240,4240,0
|
|
20240328,105800,28724970,4240,4240,4240,4240,0
|
|
20240328,105700,28724970,4240,4240,4240,4240,1
|
|
20240328,105600,28720730,4235,4235,4235,4235,0
|
|
20240328,105500,28720730,4235,4235,4235,4235,0
|
|
20240328,105400,28720730,4235,4235,4235,4235,0
|
|
20240328,105300,28720730,4235,4235,4235,4235,0
|
|
20240328,105200,28720730,4235,4235,4235,4235,0
|
|
20240328,105100,28720730,4235,4235,4235,4235,0
|
|
20240328,105000,28720730,4235,4235,4235,4235,0
|
|
20240328,104900,28720730,4235,4235,4235,4235,1
|
|
20240328,104800,28716495,4225,4225,4225,4225,32
|
|
20240328,104700,28581295,4220,4220,4230,4220,36
|
|
20240328,104600,28429155,4215,4215,4215,4215,1
|
|
20240328,104500,28424940,4215,4215,4215,4215,0
|
|
20240328,104400,28424940,4215,4215,4215,4215,0
|
|
20240328,104300,28424940,4215,4215,4215,4215,389
|
|
20240328,104200,26785305,4215,4215,4215,4215,0
|
|
20240328,104100,26785305,4215,4215,4215,4215,0
|
|
20240328,104000,26785305,4215,4215,4215,4215,0
|
|
20240328,103900,26785305,4215,4215,4215,4215,0
|
|
20240328,103800,26785305,4215,4215,4215,4215,1
|
|
20240328,103700,26781090,4215,4215,4215,4215,0
|
|
20240328,103600,26781090,4215,4215,4215,4215,0
|
|
20240328,103500,26781090,4215,4215,4215,4215,0
|
|
20240328,103400,26781090,4215,4215,4215,4215,0
|
|
20240328,103300,26781090,4215,4215,4215,4215,203
|
|
20240328,103200,25925445,4215,4215,4215,4215,0
|
|
20240328,103100,25925445,4215,4215,4215,4215,3
|
|
20240328,103000,25912800,4215,4240,4240,4215,268
|
|
20240328,102900,24777280,4215,4215,4215,4215,18
|
|
20240328,102800,24701410,4245,4245,4245,4245,0
|
|
20240328,102700,24701410,4245,4245,4245,4245,100
|
|
20240328,102600,24276910,4250,4250,4250,4250,0
|
|
20240328,102500,24276910,4250,4250,4250,4250,0
|
|
20240328,102400,24276910,4250,4250,4250,4250,0
|
|
20240328,102300,24276910,4250,4230,4250,4230,100
|
|
20240328,102200,23852650,4215,4215,4215,4215,0
|
|
20240328,102100,23852650,4215,4215,4215,4215,5
|
|
20240328,102000,23831575,4215,4215,4215,4215,15
|
|
20240328,101900,23768350,4230,4230,4230,4230,1
|
|
20240328,101800,23764120,4215,4215,4215,4215,400
|
|
20240328,101700,22078120,4215,4220,4220,4215,12
|
|
20240328,101600,22027490,4215,4230,4230,4215,83
|
|
20240328,101500,21677010,4230,4230,4230,4230,5
|
|
20240328,101400,21655860,4230,4250,4250,4230,84
|
|
20240328,101300,21300150,4235,4250,4250,4235,48
|
|
20240328,101200,21096570,4250,4235,4250,4235,21
|
|
20240328,101100,21007605,4250,4250,4250,4250,0
|
|
20240328,101000,21007605,4250,4230,4250,4230,21
|
|
20240328,100900,20918575,4245,4245,4245,4245,0
|
|
20240328,100800,20918575,4245,4245,4245,4245,0
|
|
20240328,100700,20918575,4245,4250,4250,4230,60
|
|
20240328,100600,20664325,4255,4255,4255,4255,10
|
|
20240328,100500,20621775,4250,4250,4250,4250,0
|
|
20240328,100400,20621775,4250,4250,4250,4250,0
|
|
20240328,100300,20621775,4250,4250,4250,4250,30
|
|
20240328,100200,20494275,4250,4255,4255,4250,632
|
|
20240328,100100,17808235,4260,4260,4260,4260,400
|
|
20240328,100000,16104235,4270,4270,4270,4270,0
|
|
20240328,095900,16104235,4270,4270,4270,4270,2
|
|
20240328,095800,16095695,4270,4270,4270,4270,2
|
|
20240328,095700,16087155,4270,4270,4270,4270,50
|
|
20240328,095600,15873655,4270,4270,4270,4270,4
|
|
20240328,095500,15856575,4270,4270,4270,4270,2
|
|
20240328,095400,15848035,4270,4270,4270,4270,0
|
|
20240328,095300,15848035,4270,4270,4270,4270,0
|
|
20240328,095200,15848035,4270,4265,4270,4265,25
|
|
20240328,095100,15741340,4265,4265,4265,4265,0
|
|
20240328,095000,15741340,4265,4265,4265,4265,0
|
|
20240328,094900,15741340,4265,4265,4265,4265,0
|
|
20240328,094800,15741340,4265,4265,4265,4265,0
|
|
20240328,094700,15741340,4265,4265,4265,4265,50
|
|
20240328,094600,15528090,4270,4270,4270,4270,0
|
|
20240328,094500,15528090,4270,4270,4270,4270,0
|
|
20240328,094400,15528090,4270,4270,4270,4270,100
|
|
20240328,094300,15101090,4270,4270,4270,4270,0
|
|
20240328,094200,15101090,4270,4270,4270,4270,22
|
|
20240328,094100,15007150,4270,4270,4270,4270,0
|
|
20240328,094000,15007150,4270,4270,4270,4270,0
|
|
20240328,093900,15007150,4270,4270,4270,4270,0
|
|
20240328,093800,15007150,4270,4270,4270,4270,150
|
|
20240328,093700,14366650,4270,4270,4270,4270,24
|
|
20240328,093600,14264170,4270,4270,4270,4270,0
|
|
20240328,093500,14264170,4270,4270,4270,4270,0
|
|
20240328,093400,14264170,4270,4270,4270,4270,31
|
|
20240328,093300,14131800,4290,4290,4290,4290,5
|
|
20240328,093200,14110350,4290,4290,4290,4290,10
|
|
20240328,093100,14067450,4290,4290,4290,4290,0
|
|
20240328,093000,14067450,4290,4290,4290,4290,0
|
|
20240328,092900,14067450,4290,4290,4290,4290,0
|
|
20240328,092800,14067450,4290,4290,4290,4290,1
|
|
20240328,092700,14063160,4280,4280,4280,4280,50
|
|
20240328,092600,13849160,4280,4280,4280,4280,0
|
|
20240328,092500,13849160,4280,4280,4280,4280,0
|
|
20240328,092400,13849160,4280,4280,4280,4280,2
|
|
20240328,092300,13840600,4280,4280,4280,4280,0
|
|
20240328,092200,13840600,4280,4280,4280,4280,10
|
|
20240328,092100,13797800,4290,4290,4290,4290,0
|
|
20240328,092000,13797800,4290,4290,4290,4290,0
|
|
20240328,091900,13797800,4290,4290,4290,4290,0
|
|
20240328,091800,13797800,4290,4290,4290,4290,0
|
|
20240328,091700,13797800,4290,4285,4290,4285,100
|
|
20240328,091600,13368950,4290,4260,4290,4260,100
|
|
20240328,091500,12940790,4260,4260,4260,4260,0
|
|
20240328,091400,12940790,4260,4260,4260,4260,75
|
|
20240328,091300,12621290,4260,4260,4260,4260,0
|
|
20240328,091200,12621290,4260,4260,4260,4260,0
|
|
20240328,091100,12621290,4260,4260,4260,4260,0
|
|
20240328,091000,12621290,4260,4260,4260,4260,6
|
|
20240328,090900,12595730,4260,4265,4265,4260,1450
|
|
20240328,090800,6418640,4265,4265,4265,4265,0
|
|
20240328,090700,6418640,4265,4265,4265,4265,88
|
|
20240328,090600,6043320,4260,4295,4295,4260,503
|
|
20240328,090500,3900400,4300,4305,4305,4300,12
|
|
20240328,090400,3848795,4315,4315,4315,4315,0
|
|
20240328,090300,3848795,4315,4310,4315,4310,4
|
|
20240328,090200,3831550,4315,4315,4315,4315,1
|
|
20240328,090100,3827235,4315,4320,4320,4315,117
|
|
20240328,090000,3322375,4325,4335,4335,4325,767
|