625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,192200,93021860,3900,3900,3900,3900,968
|
|
20240312,192100,93021860,3900,3900,3900,3900,0
|
|
20240312,192000,93021860,3900,3900,3900,3900,0
|
|
20240312,191900,93021860,3900,3900,3900,3900,0
|
|
20240312,191800,93021860,3900,3900,3900,3900,0
|
|
20240312,191700,93021860,3900,3900,3900,3900,0
|
|
20240312,191600,93021860,3900,3900,3900,3900,0
|
|
20240312,191500,93021860,3900,3900,3900,3900,0
|
|
20240312,191400,93021860,3900,3900,3900,3900,0
|
|
20240312,191300,93021860,3900,3900,3900,3900,0
|
|
20240312,191200,93021860,3900,3900,3900,3900,0
|
|
20240312,191100,93021860,3900,3900,3900,3900,0
|
|
20240312,191000,93021860,3900,3900,3900,3900,0
|
|
20240312,190900,93021860,3900,3900,3900,3900,0
|
|
20240312,190800,93021860,3900,3900,3900,3900,0
|
|
20240312,190700,93021860,3900,3900,3900,3900,0
|
|
20240312,190600,93021860,3900,3900,3900,3900,0
|
|
20240312,190500,93021860,3900,3900,3900,3900,0
|
|
20240312,190400,93021860,3900,3900,3900,3900,0
|
|
20240312,190300,93021860,3900,3900,3900,3900,0
|
|
20240312,190200,93021860,3900,3900,3900,3900,0
|
|
20240312,190100,93021860,3900,3900,3900,3900,0
|
|
20240312,190000,93021860,3900,3900,3900,3900,0
|
|
20240312,185900,93021860,3900,3900,3900,3900,0
|
|
20240312,185800,93021860,3900,3900,3900,3900,0
|
|
20240312,185700,93021860,3900,3900,3900,3900,0
|
|
20240312,185600,93021860,3900,3900,3900,3900,0
|
|
20240312,185500,93021860,3900,3900,3900,3900,0
|
|
20240312,185400,93021860,3900,3900,3900,3900,0
|
|
20240312,185300,93021860,3900,3900,3900,3900,0
|
|
20240312,185200,93021860,3900,3900,3900,3900,968
|
|
20240312,185100,93021860,3900,3900,3900,3900,0
|
|
20240312,185000,93021860,3900,3900,3900,3900,0
|
|
20240312,184900,93021860,3900,3900,3900,3900,0
|
|
20240312,184800,93021860,3900,3900,3900,3900,0
|
|
20240312,184700,93021860,3900,3900,3900,3900,0
|
|
20240312,184600,93021860,3900,3900,3900,3900,0
|
|
20240312,184500,93021860,3900,3900,3900,3900,0
|
|
20240312,184400,93021860,3900,3900,3900,3900,0
|
|
20240312,184300,93021860,3900,3900,3900,3900,0
|
|
20240312,184200,93021860,3900,3900,3900,3900,0
|
|
20240312,184100,93021860,3900,3900,3900,3900,0
|
|
20240312,184000,93021860,3900,3900,3900,3900,0
|
|
20240312,183900,93021860,3900,3900,3900,3900,0
|
|
20240312,183800,93021860,3900,3900,3900,3900,0
|
|
20240312,183700,93021860,3900,3900,3900,3900,0
|
|
20240312,183600,93021860,3900,3900,3900,3900,0
|
|
20240312,183500,93021860,3900,3900,3900,3900,0
|
|
20240312,183400,93021860,3900,3900,3900,3900,0
|
|
20240312,183300,93021860,3900,3900,3900,3900,0
|
|
20240312,183200,93021860,3900,3900,3900,3900,0
|
|
20240312,183100,93021860,3900,3900,3900,3900,0
|
|
20240312,183000,93021860,3900,3900,3900,3900,0
|
|
20240312,182900,93021860,3900,3900,3900,3900,0
|
|
20240312,182800,93021860,3900,3900,3900,3900,0
|
|
20240312,182700,93021860,3900,3900,3900,3900,0
|
|
20240312,182600,93021860,3900,3900,3900,3900,0
|
|
20240312,182500,93021860,3900,3900,3900,3900,0
|
|
20240312,182400,93021860,3900,3900,3900,3900,0
|
|
20240312,182300,93021860,3900,3900,3900,3900,0
|
|
20240312,182200,93021860,3900,3900,3900,3900,968
|
|
20240312,182100,93021860,3900,3900,3900,3900,0
|
|
20240312,182000,93021860,3900,3900,3900,3900,0
|
|
20240312,181900,93021860,3900,3900,3900,3900,0
|
|
20240312,181800,93021860,3900,3900,3900,3900,0
|
|
20240312,181700,93021860,3900,3900,3900,3900,0
|
|
20240312,181600,93021860,3900,3900,3900,3900,0
|
|
20240312,181500,93021860,3900,3900,3900,3900,0
|
|
20240312,181400,93021860,3900,3900,3900,3900,0
|
|
20240312,181300,93021860,3900,3900,3900,3900,0
|
|
20240312,181200,93021860,3900,3900,3900,3900,0
|
|
20240312,181100,93021860,3900,3900,3900,3900,0
|
|
20240312,181000,93021860,3900,3900,3900,3900,0
|
|
20240312,180900,93021860,3900,3900,3900,3900,0
|
|
20240312,180800,93021860,3900,3900,3900,3900,0
|
|
20240312,180700,93021860,3900,3900,3900,3900,0
|
|
20240312,180600,93021860,3900,3900,3900,3900,0
|
|
20240312,180500,93021860,3900,3900,3900,3900,0
|
|
20240312,180400,93021860,3900,3900,3900,3900,0
|
|
20240312,180300,93021860,3900,3900,3900,3900,0
|
|
20240312,180200,93021860,3900,3900,3900,3900,0
|
|
20240312,180100,93021860,3900,3900,3900,3900,0
|
|
20240312,180000,93021860,3900,3900,3900,3900,0
|
|
20240312,175900,93021860,3900,3900,3900,3900,0
|
|
20240312,175800,93021860,3900,3900,3900,3900,0
|
|
20240312,175700,93021860,3900,3900,3900,3900,0
|
|
20240312,175600,93021860,3900,3900,3900,3900,0
|
|
20240312,175500,93021860,3900,3900,3900,3900,0
|
|
20240312,175400,93021860,3900,3900,3900,3900,0
|
|
20240312,175300,93021860,3900,3900,3900,3900,0
|
|
20240312,175200,93021860,3900,3900,3900,3900,968
|
|
20240312,175100,93021860,3900,3900,3900,3900,0
|
|
20240312,175000,93021860,3900,3900,3900,3900,0
|
|
20240312,174900,93021860,3900,3900,3900,3900,0
|
|
20240312,174800,93021860,3900,3900,3900,3900,0
|
|
20240312,174700,93021860,3900,3900,3900,3900,0
|
|
20240312,174600,93021860,3900,3900,3900,3900,0
|
|
20240312,174500,93021860,3900,3900,3900,3900,0
|
|
20240312,174400,93021860,3900,3900,3900,3900,0
|
|
20240312,174300,93021860,3900,3900,3900,3900,0
|
|
20240312,174200,93021860,3900,3900,3900,3900,0
|
|
20240312,174100,93021860,3900,3900,3900,3900,0
|
|
20240312,174000,93021860,3900,3900,3900,3900,0
|
|
20240312,173900,93021860,3900,3900,3900,3900,0
|
|
20240312,173800,93021860,3900,3900,3900,3900,0
|
|
20240312,173700,93021860,3900,3900,3900,3900,0
|
|
20240312,173600,93021860,3900,3900,3900,3900,0
|
|
20240312,173500,93021860,3900,3900,3900,3900,0
|
|
20240312,173400,93021860,3900,3900,3900,3900,0
|
|
20240312,173300,93021860,3900,3900,3900,3900,0
|
|
20240312,173200,93021860,3900,3900,3900,3900,0
|
|
20240312,173100,93021860,3900,3900,3900,3900,0
|
|
20240312,173000,93021860,3900,3900,3900,3900,0
|
|
20240312,172900,93021860,3900,3900,3900,3900,0
|
|
20240312,172800,93021860,3900,3900,3900,3900,0
|
|
20240312,172700,93021860,3900,3900,3900,3900,0
|
|
20240312,172600,93021860,3900,3900,3900,3900,0
|
|
20240312,172500,93021860,3900,3900,3900,3900,0
|
|
20240312,172400,93021860,3900,3900,3900,3900,0
|
|
20240312,172300,93021860,3900,3900,3900,3900,0
|
|
20240312,172200,93021860,3900,3900,3900,3900,968
|
|
20240312,172100,93021860,3900,3900,3900,3900,0
|
|
20240312,172000,93021860,3900,3900,3900,3900,0
|
|
20240312,171900,93021860,3900,3900,3900,3900,0
|
|
20240312,171800,93021860,3900,3900,3900,3900,0
|
|
20240312,171700,93021860,3900,3900,3900,3900,0
|
|
20240312,171600,93021860,3900,3900,3900,3900,0
|
|
20240312,171500,93021860,3900,3900,3900,3900,0
|
|
20240312,171400,93021860,3900,3900,3900,3900,0
|
|
20240312,171300,93021860,3900,3900,3900,3900,0
|
|
20240312,171200,93021860,3900,3900,3900,3900,0
|
|
20240312,171100,93021860,3900,3900,3900,3900,0
|
|
20240312,171000,93021860,3900,3900,3900,3900,0
|
|
20240312,170900,93021860,3900,3900,3900,3900,0
|
|
20240312,170800,93021860,3900,3900,3900,3900,0
|
|
20240312,170700,93021860,3900,3900,3900,3900,0
|
|
20240312,170600,93021860,3900,3900,3900,3900,0
|
|
20240312,170500,93021860,3900,3900,3900,3900,0
|
|
20240312,170400,93021860,3900,3900,3900,3900,0
|
|
20240312,170300,93021860,3900,3900,3900,3900,0
|
|
20240312,170200,93021860,3900,3900,3900,3900,0
|
|
20240312,170100,93021860,3900,3900,3900,3900,0
|
|
20240312,170000,93021860,3900,3900,3900,3900,0
|
|
20240312,165900,93021860,3900,3900,3900,3900,0
|
|
20240312,165800,93021860,3900,3900,3900,3900,0
|
|
20240312,165700,93021860,3900,3900,3900,3900,0
|
|
20240312,165600,93021860,3900,3900,3900,3900,0
|
|
20240312,165500,93021860,3900,3900,3900,3900,0
|
|
20240312,165400,93021860,3900,3900,3900,3900,0
|
|
20240312,165300,93021860,3900,3900,3900,3900,0
|
|
20240312,165200,93021860,3900,3900,3900,3900,968
|
|
20240312,165100,93021860,3900,3900,3900,3900,0
|
|
20240312,165000,93021860,3900,3900,3900,3900,0
|
|
20240312,164900,93021860,3900,3900,3900,3900,0
|
|
20240312,164800,93021860,3900,3900,3900,3900,0
|
|
20240312,164700,93021860,3900,3900,3900,3900,0
|
|
20240312,164600,93021860,3900,3900,3900,3900,0
|
|
20240312,164500,93021860,3900,3900,3900,3900,0
|
|
20240312,164400,93021860,3900,3900,3900,3900,0
|
|
20240312,164300,93021860,3900,3900,3900,3900,0
|
|
20240312,164200,93021860,3900,3900,3900,3900,0
|
|
20240312,164100,93021860,3900,3900,3900,3900,0
|
|
20240312,164000,93021860,3900,3900,3900,3900,0
|
|
20240312,163900,93021860,3900,3900,3900,3900,0
|
|
20240312,163800,93021860,3900,3900,3900,3900,0
|
|
20240312,163700,93021860,3900,3900,3900,3900,0
|
|
20240312,163600,93021860,3900,3900,3900,3900,0
|
|
20240312,163500,93021860,3900,3900,3900,3900,0
|
|
20240312,163400,93021860,3900,3900,3900,3900,0
|
|
20240312,163300,93021860,3900,3900,3900,3900,0
|
|
20240312,163200,93021860,3900,3900,3900,3900,0
|
|
20240312,163100,93021860,3900,3900,3900,3900,0
|
|
20240312,163000,93021860,3900,3900,3900,3900,0
|
|
20240312,162900,93021860,3900,3900,3900,3900,0
|
|
20240312,162800,93021860,3900,3900,3900,3900,0
|
|
20240312,162700,93021860,3900,3900,3900,3900,0
|
|
20240312,162600,93021860,3900,3900,3900,3900,0
|
|
20240312,162500,93021860,3900,3900,3900,3900,0
|
|
20240312,162400,93021860,3900,3900,3900,3900,0
|
|
20240312,162300,93021860,3900,3900,3900,3900,0
|
|
20240312,162200,93021860,3900,3900,3900,3900,968
|
|
20240312,162100,93021860,3900,3900,3900,3900,0
|
|
20240312,162000,93021860,3900,3900,3900,3900,0
|
|
20240312,161900,93021860,3900,3900,3900,3900,0
|
|
20240312,161800,93021860,3900,3900,3900,3900,0
|
|
20240312,161700,93021860,3900,3900,3900,3900,0
|
|
20240312,161600,93021860,3900,3900,3900,3900,0
|
|
20240312,161500,93021860,3900,3900,3900,3900,0
|
|
20240312,161400,93021860,3900,3900,3900,3900,0
|
|
20240312,161300,93021860,3900,3900,3900,3900,0
|
|
20240312,161200,93021860,3900,3900,3900,3900,0
|
|
20240312,161100,93021860,3900,3900,3900,3900,0
|
|
20240312,161000,93021860,3900,3900,3900,3900,0
|
|
20240312,160900,93021860,3900,3900,3900,3900,0
|
|
20240312,160800,93021860,3900,3900,3900,3900,0
|
|
20240312,160700,93021860,3900,3900,3900,3900,0
|
|
20240312,160600,93021860,3900,3900,3900,3900,0
|
|
20240312,160500,93021860,3900,3900,3900,3900,0
|
|
20240312,160400,93021860,3900,3900,3900,3900,0
|
|
20240312,160300,93021860,3900,3900,3900,3900,0
|
|
20240312,160200,93021860,3900,3900,3900,3900,0
|
|
20240312,160100,93021860,3900,3900,3900,3900,0
|
|
20240312,160000,93021860,3900,3900,3900,3900,0
|
|
20240312,155900,93021860,3900,3900,3900,3900,0
|
|
20240312,155800,93021860,3900,3900,3900,3900,0
|
|
20240312,155700,93021860,3900,3900,3900,3900,0
|
|
20240312,155600,93021860,3900,3900,3900,3900,0
|
|
20240312,155500,93021860,3900,3900,3900,3900,0
|
|
20240312,155400,93021860,3900,3900,3900,3900,0
|
|
20240312,155300,93021860,3900,3900,3900,3900,0
|
|
20240312,155200,93021860,3900,3900,3900,3900,968
|
|
20240312,155100,93021860,3900,3900,3900,3900,0
|
|
20240312,155000,93021860,3900,3900,3900,3900,0
|
|
20240312,154900,93021860,3900,3900,3900,3900,0
|
|
20240312,154800,93021860,3900,3900,3900,3900,0
|
|
20240312,154700,93021860,3900,3900,3900,3900,0
|
|
20240312,154600,93021860,3900,3900,3900,3900,0
|
|
20240312,154500,93021860,3900,3900,3900,3900,0
|
|
20240312,154400,93021860,3900,3900,3900,3900,0
|
|
20240312,154300,93021860,3900,3900,3900,3900,0
|
|
20240312,154200,93021860,3900,3900,3900,3900,0
|
|
20240312,154100,93021860,3900,3900,3900,3900,0
|
|
20240312,154000,93021860,3900,3900,3900,3900,0
|
|
20240312,153900,93021860,3900,3900,3900,3900,0
|
|
20240312,153800,93021860,3900,3900,3900,3900,0
|
|
20240312,153700,93021860,3900,3900,3900,3900,0
|
|
20240312,153600,93021860,3900,3900,3900,3900,0
|
|
20240312,153500,93021860,3900,3900,3900,3900,0
|
|
20240312,153400,93021860,3900,3900,3900,3900,0
|
|
20240312,153300,93021860,3900,3900,3900,3900,0
|
|
20240312,153200,93021860,3900,3900,3900,3900,0
|
|
20240312,153100,93021860,3900,3900,3900,3900,0
|
|
20240312,153000,93021860,3900,3900,3900,3900,968
|
|
20240312,152900,89246660,3890,3890,3890,3890,0
|
|
20240312,152800,89246660,3890,3890,3890,3890,0
|
|
20240312,152700,89246660,3890,3890,3890,3890,0
|
|
20240312,152600,89246660,3890,3890,3890,3890,0
|
|
20240312,152500,89246660,3890,3890,3890,3890,0
|
|
20240312,152400,89246660,3890,3890,3890,3890,0
|
|
20240312,152300,89246660,3890,3890,3890,3890,0
|
|
20240312,152200,89246660,3890,3890,3890,3890,0
|
|
20240312,152100,89246660,3890,3890,3890,3890,0
|
|
20240312,152000,89246660,3890,3890,3890,3890,0
|
|
20240312,151900,89246660,3890,3890,3890,3890,29
|
|
20240312,151800,89133850,3880,3880,3880,3880,1079
|
|
20240312,151700,84947330,3880,3880,3880,3880,24
|
|
20240312,151600,84854210,3880,3880,3880,3880,0
|
|
20240312,151500,84854210,3880,3880,3880,3880,0
|
|
20240312,151400,84854210,3880,3880,3880,3880,1
|
|
20240312,151300,84850330,3880,3875,3880,3875,1170
|
|
20240312,151200,80316555,3880,3880,3880,3880,1
|
|
20240312,151100,80312675,3880,3880,3880,3880,4
|
|
20240312,151000,80297155,3875,3875,3875,3875,0
|
|
20240312,150900,80297155,3875,3875,3875,3875,0
|
|
20240312,150800,80297155,3875,3875,3875,3875,0
|
|
20240312,150700,80297155,3875,3875,3875,3875,0
|
|
20240312,150600,80297155,3875,3880,3880,3875,725
|
|
20240312,150500,77486245,3890,3890,3890,3890,10
|
|
20240312,150400,77447345,3890,3890,3890,3890,358
|
|
20240312,150300,76054725,3890,3890,3890,3890,0
|
|
20240312,150200,76054725,3890,3890,3890,3890,0
|
|
20240312,150100,76054725,3890,3890,3890,3890,0
|
|
20240312,150000,76054725,3890,3890,3890,3890,0
|
|
20240312,145900,76054725,3890,3890,3890,3890,0
|
|
20240312,145800,76054725,3890,3890,3890,3890,21
|
|
20240312,145700,75973035,3875,3875,3875,3875,0
|
|
20240312,145600,75973035,3875,3875,3875,3875,0
|
|
20240312,145500,75973035,3875,3875,3875,3875,0
|
|
20240312,145400,75973035,3875,3875,3875,3875,0
|
|
20240312,145300,75973035,3875,3875,3875,3875,0
|
|
20240312,145200,75973035,3875,3875,3875,3875,0
|
|
20240312,145100,75973035,3875,3875,3875,3875,0
|
|
20240312,145000,75973035,3875,3875,3875,3875,0
|
|
20240312,144900,75973035,3875,3875,3875,3875,0
|
|
20240312,144800,75973035,3875,3875,3875,3875,0
|
|
20240312,144700,75973035,3875,3875,3875,3875,0
|
|
20240312,144600,75973035,3875,3875,3875,3875,0
|
|
20240312,144500,75973035,3875,3875,3875,3875,0
|
|
20240312,144400,75973035,3875,3875,3875,3875,0
|
|
20240312,144300,75973035,3875,3875,3875,3875,0
|
|
20240312,144200,75973035,3875,3875,3875,3875,0
|
|
20240312,144100,75973035,3875,3875,3875,3875,0
|
|
20240312,144000,75973035,3875,3875,3875,3875,0
|
|
20240312,143900,75973035,3875,3875,3875,3875,0
|
|
20240312,143800,75973035,3875,3875,3875,3875,0
|
|
20240312,143700,75973035,3875,3875,3875,3875,0
|
|
20240312,143600,75973035,3875,3875,3875,3875,0
|
|
20240312,143500,75973035,3875,3875,3875,3875,0
|
|
20240312,143400,75973035,3875,3890,3890,3875,1292
|
|
20240312,143300,70948055,3890,3890,3890,3890,0
|
|
20240312,143200,70948055,3890,3890,3890,3890,0
|
|
20240312,143100,70948055,3890,3890,3890,3890,0
|
|
20240312,143000,70948055,3890,3890,3890,3890,0
|
|
20240312,142900,70948055,3890,3890,3890,3890,0
|
|
20240312,142800,70948055,3890,3890,3890,3890,21
|
|
20240312,142700,70866365,3875,3875,3875,3875,0
|
|
20240312,142600,70866365,3875,3875,3875,3875,0
|
|
20240312,142500,70866365,3875,3880,3880,3875,63
|
|
20240312,142400,70622195,3880,3880,3880,3880,0
|
|
20240312,142300,70622195,3880,3880,3880,3880,0
|
|
20240312,142200,70622195,3880,3880,3880,3880,0
|
|
20240312,142100,70622195,3880,3880,3880,3880,0
|
|
20240312,142000,70622195,3880,3880,3880,3880,0
|
|
20240312,141900,70622195,3880,3880,3880,3880,0
|
|
20240312,141800,70622195,3880,3880,3880,3880,0
|
|
20240312,141700,70622195,3880,3880,3880,3880,0
|
|
20240312,141600,70622195,3880,3880,3880,3880,0
|
|
20240312,141500,70622195,3880,3880,3880,3880,0
|
|
20240312,141400,70622195,3880,3880,3880,3880,0
|
|
20240312,141300,70622195,3880,3880,3880,3880,0
|
|
20240312,141200,70622195,3880,3880,3880,3880,0
|
|
20240312,141100,70622195,3880,3880,3880,3880,0
|
|
20240312,141000,70622195,3880,3880,3880,3880,0
|
|
20240312,140900,70622195,3880,3880,3880,3880,0
|
|
20240312,140800,70622195,3880,3880,3880,3880,1039
|
|
20240312,140700,66590875,3880,3880,3880,3880,25
|
|
20240312,140600,66493875,3895,3895,3895,3895,0
|
|
20240312,140500,66493875,3895,3895,3895,3895,0
|
|
20240312,140400,66493875,3895,3895,3895,3895,0
|
|
20240312,140300,66493875,3895,3895,3895,3895,0
|
|
20240312,140200,66493875,3895,3895,3895,3895,0
|
|
20240312,140100,66493875,3895,3895,3895,3895,0
|
|
20240312,140000,66493875,3895,3895,3895,3895,0
|
|
20240312,135900,66493875,3895,3895,3895,3895,0
|
|
20240312,135800,66493875,3895,3895,3895,3895,21
|
|
20240312,135700,66412080,3895,3895,3895,3895,0
|
|
20240312,135600,66412080,3895,3895,3895,3895,0
|
|
20240312,135500,66412080,3895,3895,3895,3895,0
|
|
20240312,135400,66412080,3895,3895,3895,3895,1
|
|
20240312,135300,66408185,3900,3900,3900,3900,0
|
|
20240312,135200,66408185,3900,3900,3900,3900,0
|
|
20240312,135100,66408185,3900,3900,3900,3900,0
|
|
20240312,135000,66408185,3900,3900,3900,3900,0
|
|
20240312,134900,66408185,3900,3900,3900,3900,0
|
|
20240312,134800,66408185,3900,3900,3900,3900,1
|
|
20240312,134700,66404285,3880,3880,3880,3880,0
|
|
20240312,134600,66404285,3880,3880,3880,3880,0
|
|
20240312,134500,66404285,3880,3880,3880,3880,0
|
|
20240312,134400,66404285,3880,3880,3880,3880,0
|
|
20240312,134300,66404285,3880,3880,3880,3880,0
|
|
20240312,134200,66404285,3880,3900,3900,3880,8
|
|
20240312,134100,66373225,3880,3880,3880,3880,490
|
|
20240312,134000,64472025,3880,3880,3880,3880,0
|
|
20240312,133900,64472025,3880,3885,3885,3880,3559
|
|
20240312,133800,50646810,3900,3900,3900,3900,84
|
|
20240312,133700,50319210,3900,3900,3900,3900,0
|
|
20240312,133600,50319210,3900,3900,3900,3900,1
|
|
20240312,133500,50315310,3900,3900,3900,3900,0
|
|
20240312,133400,50315310,3900,3900,3900,3900,0
|
|
20240312,133300,50315310,3900,3900,3900,3900,0
|
|
20240312,133200,50315310,3900,3900,3900,3900,0
|
|
20240312,133100,50315310,3900,3900,3900,3900,0
|
|
20240312,133000,50315310,3900,3900,3900,3900,1
|
|
20240312,132900,50311410,3885,3885,3885,3885,0
|
|
20240312,132800,50311410,3885,3885,3885,3885,100
|
|
20240312,132700,49922910,3885,3885,3885,3885,0
|
|
20240312,132600,49922910,3885,3885,3885,3885,200
|
|
20240312,132500,49145910,3885,3885,3885,3885,0
|
|
20240312,132400,49145910,3885,3900,3900,3885,101
|
|
20240312,132300,48753510,3900,3900,3900,3900,0
|
|
20240312,132200,48753510,3900,3900,3900,3900,0
|
|
20240312,132100,48753510,3900,3900,3900,3900,0
|
|
20240312,132000,48753510,3900,3900,3900,3900,0
|
|
20240312,131900,48753510,3900,3900,3900,3900,0
|
|
20240312,131800,48753510,3900,3900,3900,3900,1
|
|
20240312,131700,48749610,3900,3900,3900,3900,0
|
|
20240312,131600,48749610,3900,3900,3900,3900,0
|
|
20240312,131500,48749610,3900,3900,3900,3900,0
|
|
20240312,131400,48749610,3900,3900,3900,3900,0
|
|
20240312,131300,48749610,3900,3900,3900,3900,0
|
|
20240312,131200,48749610,3900,3900,3900,3900,1
|
|
20240312,131100,48745710,3900,3900,3900,3900,0
|
|
20240312,131000,48745710,3900,3900,3900,3900,0
|
|
20240312,130900,48745710,3900,3900,3900,3900,0
|
|
20240312,130800,48745710,3900,3900,3900,3900,0
|
|
20240312,130700,48745710,3900,3900,3900,3900,0
|
|
20240312,130600,48745710,3900,3900,3900,3900,1
|
|
20240312,130500,48741810,3900,3900,3900,3900,0
|
|
20240312,130400,48741810,3900,3900,3900,3900,0
|
|
20240312,130300,48741810,3900,3900,3900,3900,0
|
|
20240312,130200,48741810,3900,3900,3900,3900,0
|
|
20240312,130100,48741810,3900,3900,3900,3900,0
|
|
20240312,130000,48741810,3900,3900,3900,3900,1
|
|
20240312,125900,48737910,3900,3900,3900,3900,0
|
|
20240312,125800,48737910,3900,3900,3900,3900,0
|
|
20240312,125700,48737910,3900,3900,3900,3900,0
|
|
20240312,125600,48737910,3900,3900,3900,3900,100
|
|
20240312,125500,48347910,3900,3900,3900,3900,0
|
|
20240312,125400,48347910,3900,3900,3900,3900,1
|
|
20240312,125300,48344010,3900,3900,3900,3900,0
|
|
20240312,125200,48344010,3900,3900,3900,3900,0
|
|
20240312,125100,48344010,3900,3900,3900,3900,0
|
|
20240312,125000,48344010,3900,3900,3900,3900,0
|
|
20240312,124900,48344010,3900,3900,3900,3900,0
|
|
20240312,124800,48344010,3900,3885,3900,3885,401
|
|
20240312,124700,46786110,3900,3900,3900,3900,0
|
|
20240312,124600,46786110,3900,3900,3900,3900,0
|
|
20240312,124500,46786110,3900,3900,3900,3900,0
|
|
20240312,124400,46786110,3900,3900,3900,3900,0
|
|
20240312,124300,46786110,3900,3900,3900,3900,0
|
|
20240312,124200,46786110,3900,3895,3900,3890,5
|
|
20240312,124100,46766645,3900,3900,3900,3900,0
|
|
20240312,124000,46766645,3900,3900,3900,3900,0
|
|
20240312,123900,46766645,3900,3900,3900,3900,0
|
|
20240312,123800,46766645,3900,3900,3900,3900,0
|
|
20240312,123700,46766645,3900,3900,3900,3900,0
|
|
20240312,123600,46766645,3900,3900,3900,3900,1
|
|
20240312,123500,46762745,3900,3900,3900,3900,0
|
|
20240312,123400,46762745,3900,3900,3900,3900,0
|
|
20240312,123300,46762745,3900,3900,3900,3900,0
|
|
20240312,123200,46762745,3900,3900,3900,3900,0
|
|
20240312,123100,46762745,3900,3900,3900,3900,0
|
|
20240312,123000,46762745,3900,3900,3900,3900,1
|
|
20240312,122900,46758845,3900,3900,3900,3900,0
|
|
20240312,122800,46758845,3900,3900,3900,3900,0
|
|
20240312,122700,46758845,3900,3900,3900,3900,0
|
|
20240312,122600,46758845,3900,3900,3900,3900,0
|
|
20240312,122500,46758845,3900,3900,3900,3900,0
|
|
20240312,122400,46758845,3900,3900,3900,3900,1
|
|
20240312,122300,46754945,3900,3900,3900,3900,1
|
|
20240312,122200,46751045,3900,3900,3900,3900,1
|
|
20240312,122100,46747145,3900,3900,3900,3900,1
|
|
20240312,122000,46743245,3900,3900,3900,3900,0
|
|
20240312,121900,46743245,3900,3900,3900,3900,0
|
|
20240312,121800,46743245,3900,3900,3900,3900,1
|
|
20240312,121700,46739345,3900,3900,3900,3900,0
|
|
20240312,121600,46739345,3900,3900,3900,3900,0
|
|
20240312,121500,46739345,3900,3900,3900,3900,0
|
|
20240312,121400,46739345,3900,3900,3900,3900,0
|
|
20240312,121300,46739345,3900,3900,3900,3900,0
|
|
20240312,121200,46739345,3900,3900,3900,3900,1
|
|
20240312,121100,46735445,3900,3900,3900,3900,0
|
|
20240312,121000,46735445,3900,3900,3900,3900,0
|
|
20240312,120900,46735445,3900,3900,3900,3900,0
|
|
20240312,120800,46735445,3900,3900,3900,3900,0
|
|
20240312,120700,46735445,3900,3900,3900,3900,0
|
|
20240312,120600,46735445,3900,3900,3900,3900,1
|
|
20240312,120500,46731545,3900,3900,3900,3900,0
|
|
20240312,120400,46731545,3900,3900,3900,3900,0
|
|
20240312,120300,46731545,3900,3900,3900,3900,0
|
|
20240312,120200,46731545,3900,3900,3900,3900,0
|
|
20240312,120100,46731545,3900,3900,3900,3900,0
|
|
20240312,120000,46731545,3900,3900,3900,3900,1
|
|
20240312,115900,46727645,3885,3885,3885,3885,2000
|
|
20240312,115800,38957645,3900,3900,3900,3900,0
|
|
20240312,115700,38957645,3900,3900,3900,3900,0
|
|
20240312,115600,38957645,3900,3900,3900,3900,0
|
|
20240312,115500,38957645,3900,3900,3900,3900,0
|
|
20240312,115400,38957645,3900,3900,3900,3900,1
|
|
20240312,115300,38953745,3900,3900,3900,3900,0
|
|
20240312,115200,38953745,3900,3900,3900,3900,0
|
|
20240312,115100,38953745,3900,3900,3900,3900,126
|
|
20240312,115000,38462345,3885,3885,3885,3885,169
|
|
20240312,114900,37805780,3900,3900,3900,3900,125
|
|
20240312,114800,37318280,3900,3900,3900,3900,1
|
|
20240312,114700,37314380,3900,3900,3900,3900,0
|
|
20240312,114600,37314380,3900,3900,3900,3900,0
|
|
20240312,114500,37314380,3900,3900,3900,3900,0
|
|
20240312,114400,37314380,3900,3900,3900,3900,0
|
|
20240312,114300,37314380,3900,3900,3900,3900,0
|
|
20240312,114200,37314380,3900,3885,3900,3885,435
|
|
20240312,114100,35624390,3890,3890,3890,3890,0
|
|
20240312,114000,35624390,3890,3890,3890,3890,0
|
|
20240312,113900,35624390,3890,3890,3890,3890,0
|
|
20240312,113800,35624390,3890,3890,3890,3890,0
|
|
20240312,113700,35624390,3890,3890,3890,3890,0
|
|
20240312,113600,35624390,3890,3885,3900,3885,48
|
|
20240312,113500,35437890,3885,3885,3885,3885,0
|
|
20240312,113400,35437890,3885,3885,3885,3885,0
|
|
20240312,113300,35437890,3885,3885,3885,3885,139
|
|
20240312,113200,34897875,3900,3900,3900,3900,0
|
|
20240312,113100,34897875,3900,3900,3900,3900,0
|
|
20240312,113000,34897875,3900,3885,3900,3885,56
|
|
20240312,112900,34680300,3885,3885,3885,3885,20
|
|
20240312,112800,34602600,3900,3900,3900,3900,0
|
|
20240312,112700,34602600,3900,3900,3900,3900,0
|
|
20240312,112600,34602600,3900,3900,3900,3900,0
|
|
20240312,112500,34602600,3900,3900,3900,3900,0
|
|
20240312,112400,34602600,3900,3900,3900,3900,1
|
|
20240312,112300,34598700,3900,3900,3900,3900,0
|
|
20240312,112200,34598700,3900,3900,3900,3900,0
|
|
20240312,112100,34598700,3900,3900,3900,3900,2
|
|
20240312,112000,34590900,3900,3900,3900,3900,0
|
|
20240312,111900,34590900,3900,3900,3900,3900,0
|
|
20240312,111800,34590900,3900,3900,3900,3900,74
|
|
20240312,111700,34302300,3900,3900,3900,3900,51
|
|
20240312,111600,34103400,3900,3900,3900,3900,0
|
|
20240312,111500,34103400,3900,3900,3900,3900,127
|
|
20240312,111400,33608100,3900,3900,3900,3900,0
|
|
20240312,111300,33608100,3900,3900,3900,3900,0
|
|
20240312,111200,33608100,3900,3900,3900,3900,42
|
|
20240312,111100,33444300,3885,3885,3885,3885,1
|
|
20240312,111000,33440415,3900,3900,3900,3900,0
|
|
20240312,110900,33440415,3900,3900,3900,3900,0
|
|
20240312,110800,33440415,3900,3900,3900,3900,0
|
|
20240312,110700,33440415,3900,3900,3900,3900,0
|
|
20240312,110600,33440415,3900,3900,3900,3900,1
|
|
20240312,110500,33436515,3900,3885,3900,3885,267
|
|
20240312,110400,32399175,3885,3885,3885,3885,0
|
|
20240312,110300,32399175,3885,3885,3885,3885,0
|
|
20240312,110200,32399175,3885,3885,3885,3885,0
|
|
20240312,110100,32399175,3885,3885,3885,3885,0
|
|
20240312,110000,32399175,3885,3885,3885,3885,0
|
|
20240312,105900,32399175,3885,3885,3885,3885,0
|
|
20240312,105800,32399175,3885,3885,3885,3885,328
|
|
20240312,105700,31124895,3885,3885,3885,3885,0
|
|
20240312,105600,31124895,3885,3885,3885,3885,0
|
|
20240312,105500,31124895,3885,3885,3885,3885,0
|
|
20240312,105400,31124895,3885,3890,3890,3885,314
|
|
20240312,105300,29904050,3900,3900,3900,3900,0
|
|
20240312,105200,29904050,3900,3900,3900,3900,0
|
|
20240312,105100,29904050,3900,3900,3900,3900,1
|
|
20240312,105000,29900150,3890,3890,3890,3890,120
|
|
20240312,104900,29433350,3890,3890,3890,3890,0
|
|
20240312,104800,29433350,3890,3890,3890,3890,0
|
|
20240312,104700,29433350,3890,3890,3890,3890,0
|
|
20240312,104600,29433350,3890,3890,3890,3890,0
|
|
20240312,104500,29433350,3890,3890,3890,3890,0
|
|
20240312,104400,29433350,3890,3890,3890,3890,0
|
|
20240312,104300,29433350,3890,3890,3890,3890,0
|
|
20240312,104200,29433350,3890,3890,3890,3890,0
|
|
20240312,104100,29433350,3890,3890,3890,3890,0
|
|
20240312,104000,29433350,3890,3890,3890,3890,0
|
|
20240312,103900,29433350,3890,3890,3890,3890,0
|
|
20240312,103800,29433350,3890,3890,3890,3890,0
|
|
20240312,103700,29433350,3890,3890,3890,3890,0
|
|
20240312,103600,29433350,3890,3890,3890,3890,0
|
|
20240312,103500,29433350,3890,3890,3890,3890,0
|
|
20240312,103400,29433350,3890,3890,3890,3890,14
|
|
20240312,103300,29378890,3890,3890,3890,3890,0
|
|
20240312,103200,29378890,3890,3890,3890,3890,105
|
|
20240312,103100,28970440,3890,3890,3890,3890,0
|
|
20240312,103000,28970440,3890,3890,3890,3890,1
|
|
20240312,102900,28966550,3910,3910,3910,3910,607
|
|
20240312,102800,26593180,3910,3910,3910,3910,0
|
|
20240312,102700,26593180,3910,3910,3910,3910,0
|
|
20240312,102600,26593180,3910,3910,3910,3910,0
|
|
20240312,102500,26593180,3910,3910,3910,3910,0
|
|
20240312,102400,26593180,3910,3910,3910,3910,0
|
|
20240312,102300,26593180,3910,3910,3910,3910,10
|
|
20240312,102200,26554080,3910,3910,3910,3910,5
|
|
20240312,102100,26534530,3910,3910,3910,3910,10
|
|
20240312,102000,26495430,3910,3910,3910,3910,0
|
|
20240312,101900,26495430,3910,3910,3910,3910,0
|
|
20240312,101800,26495430,3910,3910,3910,3910,0
|
|
20240312,101700,26495430,3910,3910,3910,3910,0
|
|
20240312,101600,26495430,3910,3910,3910,3910,0
|
|
20240312,101500,26495430,3910,3910,3910,3910,0
|
|
20240312,101400,26495430,3910,3910,3910,3910,0
|
|
20240312,101300,26495430,3910,3910,3910,3910,0
|
|
20240312,101200,26495430,3910,3910,3910,3910,0
|
|
20240312,101100,26495430,3910,3910,3910,3910,0
|
|
20240312,101000,26495430,3910,3910,3910,3910,3
|
|
20240312,100900,26483700,3885,3885,3885,3885,0
|
|
20240312,100800,26483700,3885,3885,3885,3885,0
|
|
20240312,100700,26483700,3885,3885,3885,3885,0
|
|
20240312,100600,26483700,3885,3885,3885,3885,0
|
|
20240312,100500,26483700,3885,3885,3905,3885,23
|
|
20240312,100400,26394085,3885,3885,3885,3885,0
|
|
20240312,100300,26394085,3885,3885,3885,3885,1158
|
|
20240312,100200,21895255,3885,3885,3885,3885,0
|
|
20240312,100100,21895255,3885,3885,3885,3885,0
|
|
20240312,100000,21895255,3885,3885,3885,3885,226
|
|
20240312,095900,21017245,3885,3885,3885,3885,10
|
|
20240312,095800,20978395,3885,3885,3885,3885,0
|
|
20240312,095700,20978395,3885,3885,3885,3885,51
|
|
20240312,095600,20780260,3885,3885,3885,3885,5
|
|
20240312,095500,20760835,3885,3885,3885,3885,5
|
|
20240312,095400,20741410,3885,3885,3885,3885,0
|
|
20240312,095300,20741410,3885,3885,3885,3885,0
|
|
20240312,095200,20741410,3885,3885,3885,3885,0
|
|
20240312,095100,20741410,3885,3885,3885,3885,0
|
|
20240312,095000,20741410,3885,3875,3885,3875,56
|
|
20240312,094900,20524190,3880,3880,3880,3880,0
|
|
20240312,094800,20524190,3880,3880,3880,3880,0
|
|
20240312,094700,20524190,3880,3880,3880,3880,0
|
|
20240312,094600,20524190,3880,3880,3880,3880,97
|
|
20240312,094500,20147830,3880,3880,3880,3880,8
|
|
20240312,094400,20116790,3880,3880,3880,3880,255
|
|
20240312,094300,19127390,3880,3880,3880,3880,0
|
|
20240312,094200,19127390,3880,3880,3880,3880,0
|
|
20240312,094100,19127390,3880,3880,3880,3880,0
|
|
20240312,094000,19127390,3880,3880,3880,3880,0
|
|
20240312,093900,19127390,3880,3880,3880,3880,0
|
|
20240312,093800,19127390,3880,3880,3880,3880,0
|
|
20240312,093700,19127390,3880,3880,3880,3880,1182
|
|
20240312,093600,14541230,3880,3880,3880,3880,0
|
|
20240312,093500,14541230,3880,3880,3880,3880,504
|
|
20240312,093400,12585710,3880,3880,3880,3880,17
|
|
20240312,093300,12519750,3880,3880,3880,3880,0
|
|
20240312,093200,12519750,3880,3880,3880,3880,0
|
|
20240312,093100,12519750,3880,3880,3880,3880,30
|
|
20240312,093000,12403350,3880,3880,3880,3880,0
|
|
20240312,092900,12403350,3880,3880,3880,3880,0
|
|
20240312,092800,12403350,3880,3880,3880,3880,0
|
|
20240312,092700,12403350,3880,3880,3880,3880,0
|
|
20240312,092600,12403350,3880,3880,3880,3880,0
|
|
20240312,092500,12403350,3880,3880,3880,3880,287
|
|
20240312,092400,11289790,3880,3880,3880,3880,0
|
|
20240312,092300,11289790,3880,3880,3880,3880,0
|
|
20240312,092200,11289790,3880,3880,3880,3880,0
|
|
20240312,092100,11289790,3880,3880,3880,3880,0
|
|
20240312,092000,11289790,3880,3880,3880,3880,50
|
|
20240312,091900,11095790,3880,3880,3880,3880,13
|
|
20240312,091800,11045350,3880,3880,3880,3880,28
|
|
20240312,091700,10936710,3880,3880,3880,3880,801
|
|
20240312,091600,7828830,3880,3880,3880,3880,4
|
|
20240312,091500,7813310,3880,3880,3880,3880,19
|
|
20240312,091400,7739590,3880,3880,3880,3875,94
|
|
20240312,091300,7374875,3875,3875,3875,3875,25
|
|
20240312,091200,7278000,3875,3875,3875,3875,27
|
|
20240312,091100,7173375,3875,3875,3875,3875,275
|
|
20240312,091000,6107750,3880,3880,3880,3880,472
|
|
20240312,090900,4276390,3880,3880,3880,3880,0
|
|
20240312,090800,4276390,3880,3885,3885,3880,195
|
|
20240312,090700,3519325,3890,3890,3890,3890,0
|
|
20240312,090600,3519325,3890,3890,3890,3890,0
|
|
20240312,090500,3519325,3890,3890,3890,3890,144
|
|
20240312,090400,2959165,3890,3890,3890,3890,2
|
|
20240312,090300,2951385,3890,3895,3895,3890,5
|
|
20240312,090200,2931915,3890,3890,3890,3890,1
|
|
20240312,090100,2928025,3890,3900,3900,3890,37
|
|
20240312,090000,2783905,3900,3910,3915,3900,401
|