643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194000,207382785,4550,4550,4550,4550,515
|
|
20240328,193900,207382785,4550,4550,4550,4550,0
|
|
20240328,193800,207382785,4550,4550,4550,4550,0
|
|
20240328,193700,207382785,4550,4550,4550,4550,0
|
|
20240328,193600,207382785,4550,4550,4550,4550,0
|
|
20240328,193500,207382785,4550,4550,4550,4550,0
|
|
20240328,193400,207382785,4550,4550,4550,4550,0
|
|
20240328,193300,207382785,4550,4550,4550,4550,0
|
|
20240328,193200,207382785,4550,4550,4550,4550,0
|
|
20240328,193100,207382785,4550,4550,4550,4550,0
|
|
20240328,193000,207382785,4550,4550,4550,4550,0
|
|
20240328,192900,207382785,4550,4550,4550,4550,0
|
|
20240328,192800,207382785,4550,4550,4550,4550,0
|
|
20240328,192700,207382785,4550,4550,4550,4550,0
|
|
20240328,192600,207382785,4550,4550,4550,4550,0
|
|
20240328,192500,207382785,4550,4550,4550,4550,0
|
|
20240328,192400,207382785,4550,4550,4550,4550,0
|
|
20240328,192300,207382785,4550,4550,4550,4550,0
|
|
20240328,192200,207382785,4550,4550,4550,4550,0
|
|
20240328,192100,207382785,4550,4550,4550,4550,0
|
|
20240328,192000,207382785,4550,4550,4550,4550,0
|
|
20240328,191900,207382785,4550,4550,4550,4550,0
|
|
20240328,191800,207382785,4550,4550,4550,4550,0
|
|
20240328,191700,207382785,4550,4550,4550,4550,0
|
|
20240328,191600,207382785,4550,4550,4550,4550,0
|
|
20240328,191500,207382785,4550,4550,4550,4550,0
|
|
20240328,191400,207382785,4550,4550,4550,4550,0
|
|
20240328,191300,207382785,4550,4550,4550,4550,0
|
|
20240328,191200,207382785,4550,4550,4550,4550,0
|
|
20240328,191100,207382785,4550,4550,4550,4550,0
|
|
20240328,191000,207382785,4550,4550,4550,4550,515
|
|
20240328,190900,207382785,4550,4550,4550,4550,0
|
|
20240328,190800,207382785,4550,4550,4550,4550,0
|
|
20240328,190700,207382785,4550,4550,4550,4550,0
|
|
20240328,190600,207382785,4550,4550,4550,4550,0
|
|
20240328,190500,207382785,4550,4550,4550,4550,0
|
|
20240328,190400,207382785,4550,4550,4550,4550,0
|
|
20240328,190300,207382785,4550,4550,4550,4550,0
|
|
20240328,190200,207382785,4550,4550,4550,4550,0
|
|
20240328,190100,207382785,4550,4550,4550,4550,0
|
|
20240328,190000,207382785,4550,4550,4550,4550,0
|
|
20240328,185900,207382785,4550,4550,4550,4550,0
|
|
20240328,185800,207382785,4550,4550,4550,4550,0
|
|
20240328,185700,207382785,4550,4550,4550,4550,0
|
|
20240328,185600,207382785,4550,4550,4550,4550,0
|
|
20240328,185500,207382785,4550,4550,4550,4550,0
|
|
20240328,185400,207382785,4550,4550,4550,4550,0
|
|
20240328,185300,207382785,4550,4550,4550,4550,0
|
|
20240328,185200,207382785,4550,4550,4550,4550,0
|
|
20240328,185100,207382785,4550,4550,4550,4550,0
|
|
20240328,185000,207382785,4550,4550,4550,4550,0
|
|
20240328,184900,207382785,4550,4550,4550,4550,0
|
|
20240328,184800,207382785,4550,4550,4550,4550,0
|
|
20240328,184700,207382785,4550,4550,4550,4550,0
|
|
20240328,184600,207382785,4550,4550,4550,4550,0
|
|
20240328,184500,207382785,4550,4550,4550,4550,0
|
|
20240328,184400,207382785,4550,4550,4550,4550,0
|
|
20240328,184300,207382785,4550,4550,4550,4550,0
|
|
20240328,184200,207382785,4550,4550,4550,4550,0
|
|
20240328,184100,207382785,4550,4550,4550,4550,0
|
|
20240328,184000,207382785,4550,4550,4550,4550,515
|
|
20240328,183900,207382785,4550,4550,4550,4550,0
|
|
20240328,183800,207382785,4550,4550,4550,4550,0
|
|
20240328,183700,207382785,4550,4550,4550,4550,0
|
|
20240328,183600,207382785,4550,4550,4550,4550,0
|
|
20240328,183500,207382785,4550,4550,4550,4550,0
|
|
20240328,183400,207382785,4550,4550,4550,4550,0
|
|
20240328,183300,207382785,4550,4550,4550,4550,0
|
|
20240328,183200,207382785,4550,4550,4550,4550,0
|
|
20240328,183100,207382785,4550,4550,4550,4550,0
|
|
20240328,183000,207382785,4550,4550,4550,4550,0
|
|
20240328,182900,207382785,4550,4550,4550,4550,0
|
|
20240328,182800,207382785,4550,4550,4550,4550,0
|
|
20240328,182700,207382785,4550,4550,4550,4550,0
|
|
20240328,182600,207382785,4550,4550,4550,4550,0
|
|
20240328,182500,207382785,4550,4550,4550,4550,0
|
|
20240328,182400,207382785,4550,4550,4550,4550,0
|
|
20240328,182300,207382785,4550,4550,4550,4550,0
|
|
20240328,182200,207382785,4550,4550,4550,4550,0
|
|
20240328,182100,207382785,4550,4550,4550,4550,0
|
|
20240328,182000,207382785,4550,4550,4550,4550,0
|
|
20240328,181900,207382785,4550,4550,4550,4550,0
|
|
20240328,181800,207382785,4550,4550,4550,4550,0
|
|
20240328,181700,207382785,4550,4550,4550,4550,0
|
|
20240328,181600,207382785,4550,4550,4550,4550,0
|
|
20240328,181500,207382785,4550,4550,4550,4550,0
|
|
20240328,181400,207382785,4550,4550,4550,4550,0
|
|
20240328,181300,207382785,4550,4550,4550,4550,0
|
|
20240328,181200,207382785,4550,4550,4550,4550,0
|
|
20240328,181100,207382785,4550,4550,4550,4550,0
|
|
20240328,181000,207382785,4550,4550,4550,4550,515
|
|
20240328,180900,207382785,4550,4550,4550,4550,0
|
|
20240328,180800,207382785,4550,4550,4550,4550,0
|
|
20240328,180700,207382785,4550,4550,4550,4550,0
|
|
20240328,180600,207382785,4550,4550,4550,4550,0
|
|
20240328,180500,207382785,4550,4550,4550,4550,0
|
|
20240328,180400,207382785,4550,4550,4550,4550,0
|
|
20240328,180300,207382785,4550,4550,4550,4550,0
|
|
20240328,180200,207382785,4550,4550,4550,4550,0
|
|
20240328,180100,207382785,4550,4550,4550,4550,0
|
|
20240328,180000,207382785,4550,4550,4550,4550,0
|
|
20240328,175900,207382785,4550,4550,4550,4550,0
|
|
20240328,175800,207382785,4550,4550,4550,4550,0
|
|
20240328,175700,207382785,4550,4550,4550,4550,0
|
|
20240328,175600,207382785,4550,4550,4550,4550,0
|
|
20240328,175500,207382785,4550,4550,4550,4550,0
|
|
20240328,175400,207382785,4550,4550,4550,4550,0
|
|
20240328,175300,207382785,4550,4550,4550,4550,0
|
|
20240328,175200,207382785,4550,4550,4550,4550,0
|
|
20240328,175100,207382785,4550,4550,4550,4550,0
|
|
20240328,175000,207382785,4550,4550,4550,4550,0
|
|
20240328,174900,207382785,4550,4550,4550,4550,0
|
|
20240328,174800,207382785,4550,4550,4550,4550,0
|
|
20240328,174700,207382785,4550,4550,4550,4550,0
|
|
20240328,174600,207382785,4550,4550,4550,4550,0
|
|
20240328,174500,207382785,4550,4550,4550,4550,0
|
|
20240328,174400,207382785,4550,4550,4550,4550,0
|
|
20240328,174300,207382785,4550,4550,4550,4550,0
|
|
20240328,174200,207382785,4550,4550,4550,4550,0
|
|
20240328,174100,207382785,4550,4550,4550,4550,0
|
|
20240328,174000,207382785,4550,4550,4550,4550,515
|
|
20240328,173900,207382785,4550,4550,4550,4550,0
|
|
20240328,173800,207382785,4550,4550,4550,4550,0
|
|
20240328,173700,207382785,4550,4550,4550,4550,0
|
|
20240328,173600,207382785,4550,4550,4550,4550,0
|
|
20240328,173500,207382785,4550,4550,4550,4550,0
|
|
20240328,173400,207382785,4550,4550,4550,4550,0
|
|
20240328,173300,207382785,4550,4550,4550,4550,0
|
|
20240328,173200,207382785,4550,4550,4550,4550,0
|
|
20240328,173100,207382785,4550,4550,4550,4550,0
|
|
20240328,173000,207382785,4550,4550,4550,4550,0
|
|
20240328,172900,207382785,4550,4550,4550,4550,0
|
|
20240328,172800,207382785,4550,4550,4550,4550,0
|
|
20240328,172700,207382785,4550,4550,4550,4550,0
|
|
20240328,172600,207382785,4550,4550,4550,4550,0
|
|
20240328,172500,207382785,4550,4550,4550,4550,0
|
|
20240328,172400,207382785,4550,4550,4550,4550,0
|
|
20240328,172300,207382785,4550,4550,4550,4550,0
|
|
20240328,172200,207382785,4550,4550,4550,4550,0
|
|
20240328,172100,207382785,4550,4550,4550,4550,0
|
|
20240328,172000,207382785,4550,4550,4550,4550,0
|
|
20240328,171900,207382785,4550,4550,4550,4550,0
|
|
20240328,171800,207382785,4550,4550,4550,4550,0
|
|
20240328,171700,207382785,4550,4550,4550,4550,0
|
|
20240328,171600,207382785,4550,4550,4550,4550,0
|
|
20240328,171500,207382785,4550,4550,4550,4550,0
|
|
20240328,171400,207382785,4550,4550,4550,4550,0
|
|
20240328,171300,207382785,4550,4550,4550,4550,0
|
|
20240328,171200,207382785,4550,4550,4550,4550,0
|
|
20240328,171100,207382785,4550,4550,4550,4550,0
|
|
20240328,171000,207382785,4550,4550,4550,4550,515
|
|
20240328,170900,207382785,4550,4550,4550,4550,0
|
|
20240328,170800,207382785,4550,4550,4550,4550,0
|
|
20240328,170700,207382785,4550,4550,4550,4550,0
|
|
20240328,170600,207382785,4550,4550,4550,4550,0
|
|
20240328,170500,207382785,4550,4550,4550,4550,0
|
|
20240328,170400,207382785,4550,4550,4550,4550,0
|
|
20240328,170300,207382785,4550,4550,4550,4550,0
|
|
20240328,170200,207382785,4550,4550,4550,4550,0
|
|
20240328,170100,207382785,4550,4550,4550,4550,0
|
|
20240328,170000,207382785,4550,4550,4550,4550,0
|
|
20240328,165900,207382785,4550,4550,4550,4550,0
|
|
20240328,165800,207382785,4550,4550,4550,4550,0
|
|
20240328,165700,207382785,4550,4550,4550,4550,0
|
|
20240328,165600,207382785,4550,4550,4550,4550,0
|
|
20240328,165500,207382785,4550,4550,4550,4550,0
|
|
20240328,165400,207382785,4550,4550,4550,4550,0
|
|
20240328,165300,207382785,4550,4550,4550,4550,0
|
|
20240328,165200,207382785,4550,4550,4550,4550,0
|
|
20240328,165100,207382785,4550,4550,4550,4550,0
|
|
20240328,165000,207382785,4550,4550,4550,4550,0
|
|
20240328,164900,207382785,4550,4550,4550,4550,0
|
|
20240328,164800,207382785,4550,4550,4550,4550,0
|
|
20240328,164700,207382785,4550,4550,4550,4550,0
|
|
20240328,164600,207382785,4550,4550,4550,4550,0
|
|
20240328,164500,207382785,4550,4550,4550,4550,0
|
|
20240328,164400,207382785,4550,4550,4550,4550,0
|
|
20240328,164300,207382785,4550,4550,4550,4550,0
|
|
20240328,164200,207382785,4550,4550,4550,4550,0
|
|
20240328,164100,207382785,4550,4550,4550,4550,0
|
|
20240328,164000,207382785,4550,4550,4550,4550,515
|
|
20240328,163900,207382785,4550,4550,4550,4550,0
|
|
20240328,163800,207382785,4550,4550,4550,4550,0
|
|
20240328,163700,207382785,4550,4550,4550,4550,0
|
|
20240328,163600,207382785,4550,4550,4550,4550,0
|
|
20240328,163500,207382785,4550,4550,4550,4550,0
|
|
20240328,163400,207382785,4550,4550,4550,4550,0
|
|
20240328,163300,207382785,4550,4550,4550,4550,0
|
|
20240328,163200,207382785,4550,4550,4550,4550,0
|
|
20240328,163100,207382785,4550,4550,4550,4550,0
|
|
20240328,163000,207382785,4550,4550,4550,4550,0
|
|
20240328,162900,207382785,4550,4550,4550,4550,0
|
|
20240328,162800,207382785,4550,4550,4550,4550,0
|
|
20240328,162700,207382785,4550,4550,4550,4550,0
|
|
20240328,162600,207382785,4550,4550,4550,4550,0
|
|
20240328,162500,207382785,4550,4550,4550,4550,0
|
|
20240328,162400,207382785,4550,4550,4550,4550,0
|
|
20240328,162300,207382785,4550,4550,4550,4550,0
|
|
20240328,162200,207382785,4550,4550,4550,4550,0
|
|
20240328,162100,207382785,4550,4550,4550,4550,0
|
|
20240328,162000,207382785,4550,4550,4550,4550,0
|
|
20240328,161900,207382785,4550,4550,4550,4550,0
|
|
20240328,161800,207382785,4550,4550,4550,4550,0
|
|
20240328,161700,207382785,4550,4550,4550,4550,0
|
|
20240328,161600,207382785,4550,4550,4550,4550,0
|
|
20240328,161500,207382785,4550,4550,4550,4550,0
|
|
20240328,161400,207382785,4550,4550,4550,4550,0
|
|
20240328,161300,207382785,4550,4550,4550,4550,0
|
|
20240328,161200,207382785,4550,4550,4550,4550,0
|
|
20240328,161100,207382785,4550,4550,4550,4550,0
|
|
20240328,161000,207382785,4550,4550,4550,4550,515
|
|
20240328,160900,207382785,4550,4550,4550,4550,0
|
|
20240328,160800,207382785,4550,4550,4550,4550,0
|
|
20240328,160700,207382785,4550,4550,4550,4550,0
|
|
20240328,160600,207382785,4550,4550,4550,4550,0
|
|
20240328,160500,207382785,4550,4550,4550,4550,0
|
|
20240328,160400,207382785,4550,4550,4550,4550,0
|
|
20240328,160300,207382785,4550,4550,4550,4550,0
|
|
20240328,160200,207382785,4550,4550,4550,4550,0
|
|
20240328,160100,207382785,4550,4550,4550,4550,0
|
|
20240328,160000,207382785,4550,4550,4550,4550,0
|
|
20240328,155900,207382785,4550,4550,4550,4550,0
|
|
20240328,155800,207382785,4550,4550,4550,4550,0
|
|
20240328,155700,207382785,4550,4550,4550,4550,0
|
|
20240328,155600,207382785,4550,4550,4550,4550,0
|
|
20240328,155500,207382785,4550,4550,4550,4550,0
|
|
20240328,155400,207382785,4550,4550,4550,4550,0
|
|
20240328,155300,207382785,4550,4550,4550,4550,0
|
|
20240328,155200,207382785,4550,4550,4550,4550,0
|
|
20240328,155100,207382785,4550,4550,4550,4550,0
|
|
20240328,155000,207382785,4550,4550,4550,4550,0
|
|
20240328,154900,207382785,4550,4550,4550,4550,0
|
|
20240328,154800,207382785,4550,4550,4550,4550,0
|
|
20240328,154700,207382785,4550,4550,4550,4550,0
|
|
20240328,154600,207382785,4550,4550,4550,4550,0
|
|
20240328,154500,207382785,4550,4550,4550,4550,0
|
|
20240328,154400,207382785,4550,4550,4550,4550,0
|
|
20240328,154300,207382785,4550,4550,4550,4550,0
|
|
20240328,154200,207382785,4550,4550,4550,4550,0
|
|
20240328,154100,207382785,4550,4550,4550,4550,0
|
|
20240328,154000,207382785,4550,4550,4550,4550,515
|
|
20240328,153900,207382785,4550,4550,4550,4550,0
|
|
20240328,153800,207382785,4550,4550,4550,4550,0
|
|
20240328,153700,207382785,4550,4550,4550,4550,0
|
|
20240328,153600,207382785,4550,4550,4550,4550,0
|
|
20240328,153500,207382785,4550,4550,4550,4550,0
|
|
20240328,153400,207382785,4550,4550,4550,4550,0
|
|
20240328,153300,207382785,4550,4550,4550,4550,0
|
|
20240328,153200,207382785,4550,4550,4550,4550,0
|
|
20240328,153100,207382785,4550,4550,4550,4550,0
|
|
20240328,153000,207382785,4550,4550,4550,4550,515
|
|
20240328,152900,205039535,4550,4550,4550,4550,0
|
|
20240328,152800,205039535,4550,4550,4550,4550,0
|
|
20240328,152700,205039535,4550,4550,4550,4550,0
|
|
20240328,152600,205039535,4550,4550,4550,4550,0
|
|
20240328,152500,205039535,4550,4550,4550,4550,0
|
|
20240328,152400,205039535,4550,4550,4550,4550,0
|
|
20240328,152300,205039535,4550,4550,4550,4550,0
|
|
20240328,152200,205039535,4550,4550,4550,4550,0
|
|
20240328,152100,205039535,4550,4550,4550,4550,0
|
|
20240328,152000,205039535,4550,4550,4550,4550,0
|
|
20240328,151900,205039535,4550,4540,4550,4540,70
|
|
20240328,151800,204721085,4550,4550,4550,4550,0
|
|
20240328,151700,204721085,4550,4540,4550,4535,596
|
|
20240328,151600,202015510,4540,4550,4550,4535,1434
|
|
20240328,151500,195504605,4545,4555,4555,4545,233
|
|
20240328,151400,194445315,4545,4550,4550,4545,195
|
|
20240328,151300,193559035,4545,4545,4545,4545,0
|
|
20240328,151200,193559035,4545,4545,4545,4545,1
|
|
20240328,151100,193554490,4545,4545,4545,4545,27
|
|
20240328,151000,193431775,4545,4545,4545,4545,10
|
|
20240328,150900,193386325,4545,4550,4550,4545,920
|
|
20240328,150800,189200640,4555,4555,4555,4555,0
|
|
20240328,150700,189200640,4555,4555,4555,4555,0
|
|
20240328,150600,189200640,4555,4555,4555,4555,2
|
|
20240328,150500,189191530,4555,4555,4555,4555,115
|
|
20240328,150400,188667705,4555,4555,4555,4555,0
|
|
20240328,150300,188667705,4555,4555,4555,4555,0
|
|
20240328,150200,188667705,4555,4555,4555,4555,0
|
|
20240328,150100,188667705,4555,4555,4555,4555,0
|
|
20240328,150000,188667705,4555,4555,4555,4555,1
|
|
20240328,145900,188663150,4555,4555,4555,4555,3
|
|
20240328,145800,188649485,4560,4555,4560,4555,21
|
|
20240328,145700,188553730,4565,4565,4565,4565,0
|
|
20240328,145600,188553730,4565,4565,4565,4565,0
|
|
20240328,145500,188553730,4565,4565,4565,4565,0
|
|
20240328,145400,188553730,4565,4565,4565,4565,0
|
|
20240328,145300,188553730,4565,4565,4565,4565,1
|
|
20240328,145200,188549165,4550,4550,4555,4550,439
|
|
20240328,145100,186551705,4550,4555,4555,4550,1062
|
|
20240328,145000,181715135,4555,4555,4555,4555,100
|
|
20240328,144900,181259635,4560,4560,4565,4560,3
|
|
20240328,144800,181245950,4560,4560,4560,4560,5
|
|
20240328,144700,181223150,4560,4560,4560,4560,0
|
|
20240328,144600,181223150,4560,4560,4565,4560,102
|
|
20240328,144500,180758020,4565,4565,4565,4560,22
|
|
20240328,144400,180657690,4560,4560,4560,4560,101
|
|
20240328,144300,180197130,4560,4560,4560,4560,80
|
|
20240328,144200,179832330,4560,4560,4560,4560,100
|
|
20240328,144100,179376330,4555,4555,4555,4555,110
|
|
20240328,144000,178875280,4555,4560,4560,4555,202
|
|
20240328,143900,177954670,4560,4560,4560,4560,0
|
|
20240328,143800,177954670,4560,4555,4560,4555,3
|
|
20240328,143700,177940995,4560,4560,4560,4555,200
|
|
20240328,143600,177029000,4560,4560,4560,4560,2
|
|
20240328,143500,177019880,4560,4560,4560,4560,0
|
|
20240328,143400,177019880,4560,4560,4560,4560,0
|
|
20240328,143300,177019880,4560,4560,4560,4560,0
|
|
20240328,143200,177019880,4560,4560,4560,4560,0
|
|
20240328,143100,177019880,4560,4560,4560,4560,0
|
|
20240328,143000,177019880,4560,4550,4560,4550,278
|
|
20240328,142900,175754555,4550,4550,4550,4550,0
|
|
20240328,142800,175754555,4550,4550,4550,4550,1
|
|
20240328,142700,175750005,4550,4550,4550,4550,0
|
|
20240328,142600,175750005,4550,4550,4550,4550,0
|
|
20240328,142500,175750005,4550,4550,4550,4550,263
|
|
20240328,142400,174553355,4545,4545,4545,4545,209
|
|
20240328,142300,173603450,4540,4540,4540,4540,20
|
|
20240328,142200,173512650,4545,4545,4545,4545,0
|
|
20240328,142100,173512650,4545,4545,4545,4545,0
|
|
20240328,142000,173512650,4545,4545,4545,4545,5
|
|
20240328,141900,173489925,4540,4540,4540,4540,0
|
|
20240328,141800,173489925,4540,4540,4540,4540,0
|
|
20240328,141700,173489925,4540,4545,4545,4540,126
|
|
20240328,141600,172917580,4540,4540,4540,4540,0
|
|
20240328,141500,172917580,4540,4540,4540,4540,0
|
|
20240328,141400,172917580,4540,4540,4540,4540,0
|
|
20240328,141300,172917580,4540,4540,4540,4540,0
|
|
20240328,141200,172917580,4540,4540,4540,4540,0
|
|
20240328,141100,172917580,4540,4540,4540,4540,0
|
|
20240328,141000,172917580,4540,4540,4540,4540,0
|
|
20240328,140900,172917580,4540,4540,4540,4540,0
|
|
20240328,140800,172917580,4540,4540,4540,4540,0
|
|
20240328,140700,172917580,4540,4540,4540,4540,0
|
|
20240328,140600,172917580,4540,4540,4540,4540,0
|
|
20240328,140500,172917580,4540,4540,4540,4540,0
|
|
20240328,140400,172917580,4540,4540,4540,4540,586
|
|
20240328,140300,170257140,4540,4540,4540,4540,0
|
|
20240328,140200,170257140,4540,4540,4540,4540,0
|
|
20240328,140100,170257140,4540,4540,4540,4540,0
|
|
20240328,140000,170257140,4540,4550,4550,4540,4558
|
|
20240328,135900,149524380,4555,4555,4555,4555,50
|
|
20240328,135800,149296630,4555,4555,4555,4555,8
|
|
20240328,135700,149260190,4555,4555,4555,4555,0
|
|
20240328,135600,149260190,4555,4555,4555,4555,27
|
|
20240328,135500,149137205,4555,4555,4555,4555,439
|
|
20240328,135400,147137560,4555,4555,4555,4555,1327
|
|
20240328,135300,141093075,4555,4555,4555,4555,0
|
|
20240328,135200,141093075,4555,4555,4555,4555,0
|
|
20240328,135100,141093075,4555,4555,4555,4555,61
|
|
20240328,135000,140815220,4560,4560,4560,4560,0
|
|
20240328,134900,140815220,4560,4560,4560,4560,0
|
|
20240328,134800,140815220,4560,4560,4560,4560,50
|
|
20240328,134700,140587220,4560,4560,4560,4560,0
|
|
20240328,134600,140587220,4560,4560,4560,4560,0
|
|
20240328,134500,140587220,4560,4560,4560,4560,0
|
|
20240328,134400,140587220,4560,4560,4560,4560,0
|
|
20240328,134300,140587220,4560,4560,4560,4560,0
|
|
20240328,134200,140587220,4560,4560,4560,4560,0
|
|
20240328,134100,140587220,4560,4560,4560,4560,0
|
|
20240328,134000,140587220,4560,4560,4560,4560,0
|
|
20240328,133900,140587220,4560,4560,4560,4560,13
|
|
20240328,133800,140527940,4560,4560,4560,4560,0
|
|
20240328,133700,140527940,4560,4560,4560,4560,0
|
|
20240328,133600,140527940,4560,4560,4560,4560,0
|
|
20240328,133500,140527940,4560,4560,4560,4560,0
|
|
20240328,133400,140527940,4560,4560,4560,4560,400
|
|
20240328,133300,138703940,4570,4570,4570,4570,1
|
|
20240328,133200,138699370,4560,4560,4560,4560,0
|
|
20240328,133100,138699370,4560,4560,4560,4560,0
|
|
20240328,133000,138699370,4560,4560,4560,4560,0
|
|
20240328,132900,138699370,4560,4560,4560,4560,0
|
|
20240328,132800,138699370,4560,4560,4560,4560,473
|
|
20240328,132700,136542490,4560,4560,4560,4560,0
|
|
20240328,132600,136542490,4560,4560,4560,4560,0
|
|
20240328,132500,136542490,4560,4560,4560,4560,0
|
|
20240328,132400,136542490,4560,4565,4565,4560,63
|
|
20240328,132300,136255205,4565,4565,4565,4565,0
|
|
20240328,132200,136255205,4565,4565,4565,4565,0
|
|
20240328,132100,136255205,4565,4565,4565,4565,0
|
|
20240328,132000,136255205,4565,4565,4565,4565,0
|
|
20240328,131900,136255205,4565,4565,4565,4565,219
|
|
20240328,131800,135255470,4565,4570,4570,4565,2
|
|
20240328,131700,135246335,4570,4570,4570,4570,0
|
|
20240328,131600,135246335,4570,4570,4570,4570,32
|
|
20240328,131500,135100095,4570,4570,4570,4570,0
|
|
20240328,131400,135100095,4570,4570,4570,4570,10
|
|
20240328,131300,135054395,4570,4570,4570,4570,300
|
|
20240328,131200,133683395,4570,4570,4570,4570,0
|
|
20240328,131100,133683395,4570,4570,4570,4570,0
|
|
20240328,131000,133683395,4570,4570,4570,4570,20
|
|
20240328,130900,133591995,4560,4560,4560,4560,0
|
|
20240328,130800,133591995,4560,4560,4560,4560,0
|
|
20240328,130700,133591995,4560,4560,4560,4560,0
|
|
20240328,130600,133591995,4560,4560,4560,4560,0
|
|
20240328,130500,133591995,4560,4560,4560,4560,0
|
|
20240328,130400,133591995,4560,4560,4560,4560,0
|
|
20240328,130300,133591995,4560,4560,4560,4560,0
|
|
20240328,130200,133591995,4560,4560,4560,4560,1
|
|
20240328,130100,133587435,4560,4560,4560,4560,0
|
|
20240328,130000,133587435,4560,4560,4560,4560,60
|
|
20240328,125900,133313835,4560,4560,4560,4560,0
|
|
20240328,125800,133313835,4560,4560,4560,4560,0
|
|
20240328,125700,133313835,4560,4565,4565,4560,290
|
|
20240328,125600,131990675,4570,4570,4570,4570,0
|
|
20240328,125500,131990675,4570,4570,4570,4570,12
|
|
20240328,125400,131935835,4580,4580,4580,4580,0
|
|
20240328,125300,131935835,4580,4580,4580,4580,1
|
|
20240328,125200,131931255,4580,4580,4580,4580,0
|
|
20240328,125100,131931255,4580,4580,4580,4580,0
|
|
20240328,125000,131931255,4580,4580,4580,4580,0
|
|
20240328,124900,131931255,4580,4580,4580,4580,0
|
|
20240328,124800,131931255,4580,4580,4580,4580,11
|
|
20240328,124700,131880875,4570,4570,4570,4570,174
|
|
20240328,124600,131085695,4570,4570,4570,4570,0
|
|
20240328,124500,131085695,4570,4570,4570,4570,100
|
|
20240328,124400,130628695,4575,4575,4575,4575,1
|
|
20240328,124300,130624120,4570,4570,4570,4570,425
|
|
20240328,124200,128681870,4570,4570,4570,4570,0
|
|
20240328,124100,128681870,4570,4570,4570,4570,10
|
|
20240328,124000,128636170,4565,4565,4565,4565,0
|
|
20240328,123900,128636170,4565,4565,4565,4565,1
|
|
20240328,123800,128631605,4565,4565,4565,4565,0
|
|
20240328,123700,128631605,4565,4565,4565,4565,0
|
|
20240328,123600,128631605,4565,4565,4565,4565,0
|
|
20240328,123500,128631605,4565,4565,4565,4565,0
|
|
20240328,123400,128631605,4565,4565,4565,4565,0
|
|
20240328,123300,128631605,4565,4565,4565,4565,0
|
|
20240328,123200,128631605,4565,4565,4565,4565,0
|
|
20240328,123100,128631605,4565,4565,4565,4565,0
|
|
20240328,123000,128631605,4565,4565,4565,4565,0
|
|
20240328,122900,128631605,4565,4565,4565,4565,2
|
|
20240328,122800,128622475,4565,4565,4565,4565,0
|
|
20240328,122700,128622475,4565,4565,4565,4565,0
|
|
20240328,122600,128622475,4565,4565,4565,4565,0
|
|
20240328,122500,128622475,4565,4565,4565,4565,1000
|
|
20240328,122400,124057475,4555,4560,4560,4555,240
|
|
20240328,122300,122963925,4560,4560,4560,4560,232
|
|
20240328,122200,121906005,4560,4560,4560,4560,0
|
|
20240328,122100,121906005,4560,4560,4560,4560,0
|
|
20240328,122000,121906005,4560,4560,4560,4560,5
|
|
20240328,121900,121883205,4560,4560,4560,4560,30
|
|
20240328,121800,121746405,4560,4560,4560,4560,72
|
|
20240328,121700,121418085,4560,4560,4560,4560,0
|
|
20240328,121600,121418085,4560,4560,4560,4560,2
|
|
20240328,121500,121408965,4560,4560,4560,4560,5
|
|
20240328,121400,121386165,4555,4555,4555,4555,0
|
|
20240328,121300,121386165,4555,4555,4555,4555,0
|
|
20240328,121200,121386165,4555,4555,4555,4555,2
|
|
20240328,121100,121377055,4555,4555,4555,4555,0
|
|
20240328,121000,121377055,4555,4555,4555,4555,55
|
|
20240328,120900,121126530,4555,4555,4555,4555,0
|
|
20240328,120800,121126530,4555,4555,4555,4555,0
|
|
20240328,120700,121126530,4555,4555,4555,4555,1
|
|
20240328,120600,121121975,4550,4560,4560,4550,2500
|
|
20240328,120500,109739215,4565,4565,4565,4565,0
|
|
20240328,120400,109739215,4565,4565,4565,4565,10
|
|
20240328,120300,109693565,4565,4565,4565,4565,0
|
|
20240328,120200,109693565,4565,4565,4565,4565,0
|
|
20240328,120100,109693565,4565,4565,4565,4565,0
|
|
20240328,120000,109693565,4565,4565,4565,4565,0
|
|
20240328,115900,109693565,4565,4565,4565,4565,0
|
|
20240328,115800,109693565,4565,4565,4565,4565,0
|
|
20240328,115700,109693565,4565,4565,4565,4565,0
|
|
20240328,115600,109693565,4565,4565,4565,4565,0
|
|
20240328,115500,109693565,4565,4565,4565,4565,1
|
|
20240328,115400,109689000,4565,4565,4565,4565,81
|
|
20240328,115300,109319235,4565,4565,4565,4565,0
|
|
20240328,115200,109319235,4565,4565,4565,4565,8
|
|
20240328,115100,109282715,4555,4555,4555,4555,0
|
|
20240328,115000,109282715,4555,4555,4555,4555,21
|
|
20240328,114900,109187060,4555,4555,4555,4555,20
|
|
20240328,114800,109095960,4555,4555,4555,4555,480
|
|
20240328,114700,106909560,4555,4555,4555,4555,0
|
|
20240328,114600,106909560,4555,4560,4560,4555,178
|
|
20240328,114500,106098170,4550,4550,4550,4550,0
|
|
20240328,114400,106098170,4550,4550,4550,4550,0
|
|
20240328,114300,106098170,4550,4560,4565,4550,1518
|
|
20240328,114200,99183495,4565,4565,4565,4565,1
|
|
20240328,114100,99178930,4565,4565,4565,4565,0
|
|
20240328,114000,99178930,4565,4565,4565,4565,1
|
|
20240328,113900,99174365,4565,4565,4565,4565,3
|
|
20240328,113800,99160670,4560,4560,4560,4560,500
|
|
20240328,113700,96880670,4565,4565,4565,4565,0
|
|
20240328,113600,96880670,4565,4575,4575,4560,3245
|
|
20240328,113500,82052220,4580,4580,4580,4580,1
|
|
20240328,113400,82047640,4580,4580,4580,4580,0
|
|
20240328,113300,82047640,4580,4580,4580,4580,5
|
|
20240328,113200,82024740,4580,4580,4580,4580,40
|
|
20240328,113100,81841540,4580,4580,4580,4580,5
|
|
20240328,113000,81818640,4580,4580,4580,4580,20
|
|
20240328,112900,81727040,4575,4575,4575,4575,94
|
|
20240328,112800,81296990,4575,4575,4575,4575,35
|
|
20240328,112700,81136865,4575,4575,4575,4575,0
|
|
20240328,112600,81136865,4575,4575,4575,4575,59
|
|
20240328,112500,80866940,4580,4580,4580,4580,0
|
|
20240328,112400,80866940,4580,4580,4580,4580,0
|
|
20240328,112300,80866940,4580,4580,4580,4580,0
|
|
20240328,112200,80866940,4580,4580,4580,4580,0
|
|
20240328,112100,80866940,4580,4580,4580,4580,0
|
|
20240328,112000,80866940,4580,4580,4580,4580,10
|
|
20240328,111900,80821140,4580,4580,4580,4580,30
|
|
20240328,111800,80683740,4575,4575,4575,4575,0
|
|
20240328,111700,80683740,4575,4575,4575,4575,12
|
|
20240328,111600,80628840,4575,4575,4575,4575,0
|
|
20240328,111500,80628840,4575,4585,4585,4575,616
|
|
20240328,111400,77808485,4580,4580,4580,4580,12
|
|
20240328,111300,77753525,4580,4580,4580,4580,0
|
|
20240328,111200,77753525,4580,4580,4580,4580,0
|
|
20240328,111100,77753525,4580,4580,4580,4580,244
|
|
20240328,111000,76636005,4580,4580,4580,4580,0
|
|
20240328,110900,76636005,4580,4580,4580,4580,60
|
|
20240328,110800,76361205,4580,4580,4580,4580,0
|
|
20240328,110700,76361205,4580,4580,4580,4580,2
|
|
20240328,110600,76352045,4580,4580,4580,4580,0
|
|
20240328,110500,76352045,4580,4580,4580,4580,0
|
|
20240328,110400,76352045,4580,4580,4580,4580,1
|
|
20240328,110300,76347465,4580,4580,4580,4580,0
|
|
20240328,110200,76347465,4580,4580,4580,4580,0
|
|
20240328,110100,76347465,4580,4580,4580,4580,0
|
|
20240328,110000,76347465,4580,4580,4580,4580,0
|
|
20240328,105900,76347465,4580,4580,4580,4580,1
|
|
20240328,105800,76342885,4580,4580,4580,4580,150
|
|
20240328,105700,75655885,4580,4580,4580,4580,1
|
|
20240328,105600,75651305,4580,4575,4580,4575,80
|
|
20240328,105500,75285200,4580,4580,4580,4580,0
|
|
20240328,105400,75285200,4580,4580,4580,4580,20
|
|
20240328,105300,75193600,4580,4580,4580,4580,55
|
|
20240328,105200,74941700,4570,4570,4570,4570,0
|
|
20240328,105100,74941700,4570,4570,4570,4570,0
|
|
20240328,105000,74941700,4570,4590,4590,4570,3898
|
|
20240328,104900,57105420,4590,4590,4590,4590,1
|
|
20240328,104800,57100830,4590,4590,4590,4590,0
|
|
20240328,104700,57100830,4590,4590,4590,4590,0
|
|
20240328,104600,57100830,4590,4590,4590,4590,0
|
|
20240328,104500,57100830,4590,4590,4590,4590,0
|
|
20240328,104400,57100830,4590,4590,4590,4590,0
|
|
20240328,104300,57100830,4590,4590,4590,4590,500
|
|
20240328,104200,54805830,4585,4585,4585,4585,0
|
|
20240328,104100,54805830,4585,4585,4585,4585,224
|
|
20240328,104000,53778790,4590,4590,4590,4590,100
|
|
20240328,103900,53319790,4590,4590,4590,4590,0
|
|
20240328,103800,53319790,4590,4590,4590,4590,0
|
|
20240328,103700,53319790,4590,4590,4590,4590,0
|
|
20240328,103600,53319790,4590,4590,4590,4590,346
|
|
20240328,103500,51731650,4590,4590,4590,4590,0
|
|
20240328,103400,51731650,4590,4590,4590,4590,453
|
|
20240328,103300,49652380,4590,4590,4590,4590,100
|
|
20240328,103200,49193380,4585,4585,4585,4585,14
|
|
20240328,103100,49129190,4585,4585,4585,4585,0
|
|
20240328,103000,49129190,4585,4585,4585,4585,0
|
|
20240328,102900,49129190,4585,4585,4585,4585,0
|
|
20240328,102800,49129190,4585,4585,4585,4585,0
|
|
20240328,102700,49129190,4585,4595,4595,4585,196
|
|
20240328,102600,48230030,4595,4595,4595,4595,250
|
|
20240328,102500,47081280,4600,4600,4600,4600,1
|
|
20240328,102400,47076680,4600,4600,4600,4600,0
|
|
20240328,102300,47076680,4600,4600,4600,4600,0
|
|
20240328,102200,47076680,4600,4590,4600,4590,200
|
|
20240328,102100,46157625,4590,4590,4590,4590,0
|
|
20240328,102000,46157625,4590,4590,4590,4590,10
|
|
20240328,101900,46111725,4590,4590,4590,4590,2
|
|
20240328,101800,46102545,4590,4590,4590,4590,11
|
|
20240328,101700,46052055,4585,4585,4585,4585,0
|
|
20240328,101600,46052055,4585,4585,4585,4585,329
|
|
20240328,101500,44543590,4585,4585,4585,4585,10
|
|
20240328,101400,44497740,4585,4585,4585,4585,0
|
|
20240328,101300,44497740,4585,4585,4585,4585,2
|
|
20240328,101200,44488570,4585,4585,4585,4585,15
|
|
20240328,101100,44419795,4585,4585,4585,4585,0
|
|
20240328,101000,44419795,4585,4585,4585,4585,2
|
|
20240328,100900,44410625,4585,4585,4585,4585,6
|
|
20240328,100800,44383115,4585,4585,4585,4585,1
|
|
20240328,100700,44378530,4585,4585,4585,4585,0
|
|
20240328,100600,44378530,4585,4585,4585,4585,0
|
|
20240328,100500,44378530,4585,4590,4590,4580,252
|
|
20240328,100400,43222890,4590,4590,4590,4590,0
|
|
20240328,100300,43222890,4590,4580,4590,4580,257
|
|
20240328,100200,42043570,4580,4590,4590,4580,3695
|
|
20240328,100100,25098650,4595,4595,4595,4595,0
|
|
20240328,100000,25098650,4595,4595,4595,4595,0
|
|
20240328,095900,25098650,4595,4595,4595,4595,7
|
|
20240328,095800,25066485,4595,4595,4595,4595,2
|
|
20240328,095700,25057295,4595,4595,4595,4595,132
|
|
20240328,095600,24450755,4590,4590,4590,4590,0
|
|
20240328,095500,24450755,4590,4590,4590,4590,0
|
|
20240328,095400,24450755,4590,4590,4590,4590,0
|
|
20240328,095300,24450755,4590,4590,4590,4590,0
|
|
20240328,095200,24450755,4590,4590,4590,4590,0
|
|
20240328,095100,24450755,4590,4590,4590,4590,0
|
|
20240328,095000,24450755,4590,4590,4590,4590,0
|
|
20240328,094900,24450755,4590,4590,4590,4590,0
|
|
20240328,094800,24450755,4590,4590,4590,4590,0
|
|
20240328,094700,24450755,4590,4590,4590,4590,0
|
|
20240328,094600,24450755,4590,4595,4595,4590,33
|
|
20240328,094500,24299280,4595,4595,4595,4595,2
|
|
20240328,094400,24290090,4590,4615,4615,4590,836
|
|
20240328,094300,20447150,4615,4615,4615,4615,0
|
|
20240328,094200,20447150,4615,4615,4615,4615,4
|
|
20240328,094100,20428690,4615,4615,4615,4615,0
|
|
20240328,094000,20428690,4615,4615,4615,4615,0
|
|
20240328,093900,20428690,4615,4615,4615,4615,45
|
|
20240328,093800,20221015,4615,4615,4615,4615,1
|
|
20240328,093700,20216400,4615,4615,4615,4615,1
|
|
20240328,093600,20211785,4615,4615,4615,4615,0
|
|
20240328,093500,20211785,4615,4615,4615,4615,1
|
|
20240328,093400,20207170,4615,4615,4615,4615,0
|
|
20240328,093300,20207170,4615,4615,4615,4615,0
|
|
20240328,093200,20207170,4615,4615,4615,4615,2
|
|
20240328,093100,20197940,4615,4615,4615,4615,5
|
|
20240328,093000,20174865,4615,4615,4615,4615,0
|
|
20240328,092900,20174865,4615,4620,4620,4615,485
|
|
20240328,092800,17934430,4620,4625,4625,4620,8
|
|
20240328,092700,17897465,4625,4630,4630,4625,170
|
|
20240328,092600,17111190,4635,4635,4635,4635,1
|
|
20240328,092500,17106555,4630,4630,4630,4630,624
|
|
20240328,092400,14217435,4630,4630,4630,4630,0
|
|
20240328,092300,14217435,4630,4630,4630,4630,1
|
|
20240328,092200,14212805,4630,4630,4630,4630,0
|
|
20240328,092100,14212805,4630,4630,4630,4630,0
|
|
20240328,092000,14212805,4630,4630,4630,4630,0
|
|
20240328,091900,14212805,4630,4630,4630,4630,0
|
|
20240328,091800,14212805,4630,4645,4645,4630,101
|
|
20240328,091700,13743675,4645,4645,4645,4645,0
|
|
20240328,091600,13743675,4645,4625,4645,4625,154
|
|
20240328,091500,13031405,4630,4650,4650,4630,905
|
|
20240328,091400,8841195,4635,4640,4640,4635,378
|
|
20240328,091300,7089160,4625,4625,4625,4625,16
|
|
20240328,091200,7015160,4620,4625,4625,4620,350
|
|
20240328,091100,5396420,4625,4625,4625,4625,100
|
|
20240328,091000,4933920,4655,4655,4655,4655,100
|
|
20240328,090900,4468420,4665,4665,4665,4650,16
|
|
20240328,090800,4393885,4665,4665,4665,4665,10
|
|
20240328,090700,4347235,4670,4635,4680,4610,652
|
|
20240328,090600,1311025,4605,4590,4605,4585,48
|
|
20240328,090500,1090515,4605,4605,4605,4605,10
|
|
20240328,090400,1044465,4600,4600,4600,4600,0
|
|
20240328,090300,1044465,4600,4600,4600,4600,0
|
|
20240328,090200,1044465,4600,4600,4600,4600,0
|
|
20240328,090100,1044465,4600,4600,4600,4600,0
|
|
20240328,090000,1044465,4600,4605,4605,4600,227
|