632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,192900,239456185,3590,3590,3590,3590,1463
|
|
20240328,192800,239456185,3590,3590,3590,3590,0
|
|
20240328,192700,239456185,3590,3590,3590,3590,0
|
|
20240328,192600,239456185,3590,3590,3590,3590,0
|
|
20240328,192500,239456185,3590,3590,3590,3590,0
|
|
20240328,192400,239456185,3590,3590,3590,3590,0
|
|
20240328,192300,239456185,3590,3590,3590,3590,0
|
|
20240328,192200,239456185,3590,3590,3590,3590,0
|
|
20240328,192100,239456185,3590,3590,3590,3590,0
|
|
20240328,192000,239456185,3590,3590,3590,3590,0
|
|
20240328,191900,239456185,3590,3590,3590,3590,0
|
|
20240328,191800,239456185,3590,3590,3590,3590,0
|
|
20240328,191700,239456185,3590,3590,3590,3590,0
|
|
20240328,191600,239456185,3590,3590,3590,3590,0
|
|
20240328,191500,239456185,3590,3590,3590,3590,0
|
|
20240328,191400,239456185,3590,3590,3590,3590,0
|
|
20240328,191300,239456185,3590,3590,3590,3590,0
|
|
20240328,191200,239456185,3590,3590,3590,3590,0
|
|
20240328,191100,239456185,3590,3590,3590,3590,0
|
|
20240328,191000,239456185,3590,3590,3590,3590,0
|
|
20240328,190900,239456185,3590,3590,3590,3590,0
|
|
20240328,190800,239456185,3590,3590,3590,3590,0
|
|
20240328,190700,239456185,3590,3590,3590,3590,0
|
|
20240328,190600,239456185,3590,3590,3590,3590,0
|
|
20240328,190500,239456185,3590,3590,3590,3590,0
|
|
20240328,190400,239456185,3590,3590,3590,3590,0
|
|
20240328,190300,239456185,3590,3590,3590,3590,0
|
|
20240328,190200,239456185,3590,3590,3590,3590,0
|
|
20240328,190100,239456185,3590,3590,3590,3590,0
|
|
20240328,190000,239456185,3590,3590,3590,3590,0
|
|
20240328,185900,239456185,3590,3590,3590,3590,1463
|
|
20240328,185800,239456185,3590,3590,3590,3590,0
|
|
20240328,185700,239456185,3590,3590,3590,3590,0
|
|
20240328,185600,239456185,3590,3590,3590,3590,0
|
|
20240328,185500,239456185,3590,3590,3590,3590,0
|
|
20240328,185400,239456185,3590,3590,3590,3590,0
|
|
20240328,185300,239456185,3590,3590,3590,3590,0
|
|
20240328,185200,239456185,3590,3590,3590,3590,0
|
|
20240328,185100,239456185,3590,3590,3590,3590,0
|
|
20240328,185000,239456185,3590,3590,3590,3590,0
|
|
20240328,184900,239456185,3590,3590,3590,3590,0
|
|
20240328,184800,239456185,3590,3590,3590,3590,0
|
|
20240328,184700,239456185,3590,3590,3590,3590,0
|
|
20240328,184600,239456185,3590,3590,3590,3590,0
|
|
20240328,184500,239456185,3590,3590,3590,3590,0
|
|
20240328,184400,239456185,3590,3590,3590,3590,0
|
|
20240328,184300,239456185,3590,3590,3590,3590,0
|
|
20240328,184200,239456185,3590,3590,3590,3590,0
|
|
20240328,184100,239456185,3590,3590,3590,3590,0
|
|
20240328,184000,239456185,3590,3590,3590,3590,0
|
|
20240328,183900,239456185,3590,3590,3590,3590,0
|
|
20240328,183800,239456185,3590,3590,3590,3590,0
|
|
20240328,183700,239456185,3590,3590,3590,3590,0
|
|
20240328,183600,239456185,3590,3590,3590,3590,0
|
|
20240328,183500,239456185,3590,3590,3590,3590,0
|
|
20240328,183400,239456185,3590,3590,3590,3590,0
|
|
20240328,183300,239456185,3590,3590,3590,3590,0
|
|
20240328,183200,239456185,3590,3590,3590,3590,0
|
|
20240328,183100,239456185,3590,3590,3590,3590,0
|
|
20240328,183000,239456185,3590,3590,3590,3590,0
|
|
20240328,182900,239456185,3590,3590,3590,3590,1463
|
|
20240328,182800,239456185,3590,3590,3590,3590,0
|
|
20240328,182700,239456185,3590,3590,3590,3590,0
|
|
20240328,182600,239456185,3590,3590,3590,3590,0
|
|
20240328,182500,239456185,3590,3590,3590,3590,0
|
|
20240328,182400,239456185,3590,3590,3590,3590,0
|
|
20240328,182300,239456185,3590,3590,3590,3590,0
|
|
20240328,182200,239456185,3590,3590,3590,3590,0
|
|
20240328,182100,239456185,3590,3590,3590,3590,0
|
|
20240328,182000,239456185,3590,3590,3590,3590,0
|
|
20240328,181900,239456185,3590,3590,3590,3590,0
|
|
20240328,181800,239456185,3590,3590,3590,3590,0
|
|
20240328,181700,239456185,3590,3590,3590,3590,0
|
|
20240328,181600,239456185,3590,3590,3590,3590,0
|
|
20240328,181500,239456185,3590,3590,3590,3590,0
|
|
20240328,181400,239456185,3590,3590,3590,3590,0
|
|
20240328,181300,239456185,3590,3590,3590,3590,0
|
|
20240328,181200,239456185,3590,3590,3590,3590,0
|
|
20240328,181100,239456185,3590,3590,3590,3590,0
|
|
20240328,181000,239456185,3590,3590,3590,3590,0
|
|
20240328,180900,239456185,3590,3590,3590,3590,0
|
|
20240328,180800,239456185,3590,3590,3590,3590,0
|
|
20240328,180700,239456185,3590,3590,3590,3590,0
|
|
20240328,180600,239456185,3590,3590,3590,3590,0
|
|
20240328,180500,239456185,3590,3590,3590,3590,0
|
|
20240328,180400,239456185,3590,3590,3590,3590,0
|
|
20240328,180300,239456185,3590,3590,3590,3590,0
|
|
20240328,180200,239456185,3590,3590,3590,3590,0
|
|
20240328,180100,239456185,3590,3590,3590,3590,0
|
|
20240328,180000,239456185,3590,3590,3590,3590,0
|
|
20240328,175900,239456185,3590,3590,3590,3590,1463
|
|
20240328,175800,239456185,3590,3590,3590,3590,0
|
|
20240328,175700,239456185,3590,3590,3590,3590,0
|
|
20240328,175600,239456185,3590,3590,3590,3590,0
|
|
20240328,175500,239456185,3590,3590,3590,3590,0
|
|
20240328,175400,239456185,3590,3590,3590,3590,0
|
|
20240328,175300,239456185,3590,3590,3590,3590,0
|
|
20240328,175200,239456185,3590,3590,3590,3590,0
|
|
20240328,175100,239456185,3590,3590,3590,3590,0
|
|
20240328,175000,239456185,3590,3590,3590,3590,0
|
|
20240328,174900,239456185,3590,3590,3590,3590,0
|
|
20240328,174800,239456185,3590,3590,3590,3590,0
|
|
20240328,174700,239456185,3590,3590,3590,3590,0
|
|
20240328,174600,239456185,3590,3590,3590,3590,0
|
|
20240328,174500,239456185,3590,3590,3590,3590,0
|
|
20240328,174400,239456185,3590,3590,3590,3590,0
|
|
20240328,174300,239456185,3590,3590,3590,3590,0
|
|
20240328,174200,239456185,3590,3590,3590,3590,0
|
|
20240328,174100,239456185,3590,3590,3590,3590,0
|
|
20240328,174000,239456185,3590,3590,3590,3590,0
|
|
20240328,173900,239456185,3590,3590,3590,3590,0
|
|
20240328,173800,239456185,3590,3590,3590,3590,0
|
|
20240328,173700,239456185,3590,3590,3590,3590,0
|
|
20240328,173600,239456185,3590,3590,3590,3590,0
|
|
20240328,173500,239456185,3590,3590,3590,3590,0
|
|
20240328,173400,239456185,3590,3590,3590,3590,0
|
|
20240328,173300,239456185,3590,3590,3590,3590,0
|
|
20240328,173200,239456185,3590,3590,3590,3590,0
|
|
20240328,173100,239456185,3590,3590,3590,3590,0
|
|
20240328,173000,239456185,3590,3590,3590,3590,0
|
|
20240328,172900,239456185,3590,3590,3590,3590,1463
|
|
20240328,172800,239456185,3590,3590,3590,3590,0
|
|
20240328,172700,239456185,3590,3590,3590,3590,0
|
|
20240328,172600,239456185,3590,3590,3590,3590,0
|
|
20240328,172500,239456185,3590,3590,3590,3590,0
|
|
20240328,172400,239456185,3590,3590,3590,3590,0
|
|
20240328,172300,239456185,3590,3590,3590,3590,0
|
|
20240328,172200,239456185,3590,3590,3590,3590,0
|
|
20240328,172100,239456185,3590,3590,3590,3590,0
|
|
20240328,172000,239456185,3590,3590,3590,3590,0
|
|
20240328,171900,239456185,3590,3590,3590,3590,0
|
|
20240328,171800,239456185,3590,3590,3590,3590,0
|
|
20240328,171700,239456185,3590,3590,3590,3590,0
|
|
20240328,171600,239456185,3590,3590,3590,3590,0
|
|
20240328,171500,239456185,3590,3590,3590,3590,0
|
|
20240328,171400,239456185,3590,3590,3590,3590,0
|
|
20240328,171300,239456185,3590,3590,3590,3590,0
|
|
20240328,171200,239456185,3590,3590,3590,3590,0
|
|
20240328,171100,239456185,3590,3590,3590,3590,0
|
|
20240328,171000,239456185,3590,3590,3590,3590,0
|
|
20240328,170900,239456185,3590,3590,3590,3590,0
|
|
20240328,170800,239456185,3590,3590,3590,3590,0
|
|
20240328,170700,239456185,3590,3590,3590,3590,0
|
|
20240328,170600,239456185,3590,3590,3590,3590,0
|
|
20240328,170500,239456185,3590,3590,3590,3590,0
|
|
20240328,170400,239456185,3590,3590,3590,3590,0
|
|
20240328,170300,239456185,3590,3590,3590,3590,0
|
|
20240328,170200,239456185,3590,3590,3590,3590,0
|
|
20240328,170100,239456185,3590,3590,3590,3590,0
|
|
20240328,170000,239456185,3590,3590,3590,3590,0
|
|
20240328,165900,239456185,3590,3590,3590,3590,1463
|
|
20240328,165800,239456185,3590,3590,3590,3590,0
|
|
20240328,165700,239456185,3590,3590,3590,3590,0
|
|
20240328,165600,239456185,3590,3590,3590,3590,0
|
|
20240328,165500,239456185,3590,3590,3590,3590,0
|
|
20240328,165400,239456185,3590,3590,3590,3590,0
|
|
20240328,165300,239456185,3590,3590,3590,3590,0
|
|
20240328,165200,239456185,3590,3590,3590,3590,0
|
|
20240328,165100,239456185,3590,3590,3590,3590,0
|
|
20240328,165000,239456185,3590,3590,3590,3590,0
|
|
20240328,164900,239456185,3590,3590,3590,3590,0
|
|
20240328,164800,239456185,3590,3590,3590,3590,0
|
|
20240328,164700,239456185,3590,3590,3590,3590,0
|
|
20240328,164600,239456185,3590,3590,3590,3590,0
|
|
20240328,164500,239456185,3590,3590,3590,3590,0
|
|
20240328,164400,239456185,3590,3590,3590,3590,0
|
|
20240328,164300,239456185,3590,3590,3590,3590,0
|
|
20240328,164200,239456185,3590,3590,3590,3590,0
|
|
20240328,164100,239456185,3590,3590,3590,3590,0
|
|
20240328,164000,239456185,3590,3590,3590,3590,0
|
|
20240328,163900,239456185,3590,3590,3590,3590,0
|
|
20240328,163800,239456185,3590,3590,3590,3590,0
|
|
20240328,163700,239456185,3590,3590,3590,3590,0
|
|
20240328,163600,239456185,3590,3590,3590,3590,0
|
|
20240328,163500,239456185,3590,3590,3590,3590,0
|
|
20240328,163400,239456185,3590,3590,3590,3590,0
|
|
20240328,163300,239456185,3590,3590,3590,3590,0
|
|
20240328,163200,239456185,3590,3590,3590,3590,0
|
|
20240328,163100,239456185,3590,3590,3590,3590,0
|
|
20240328,163000,239456185,3590,3590,3590,3590,0
|
|
20240328,162900,239456185,3590,3590,3590,3590,1463
|
|
20240328,162800,239456185,3590,3590,3590,3590,0
|
|
20240328,162700,239456185,3590,3590,3590,3590,0
|
|
20240328,162600,239456185,3590,3590,3590,3590,0
|
|
20240328,162500,239456185,3590,3590,3590,3590,0
|
|
20240328,162400,239456185,3590,3590,3590,3590,0
|
|
20240328,162300,239456185,3590,3590,3590,3590,0
|
|
20240328,162200,239456185,3590,3590,3590,3590,0
|
|
20240328,162100,239456185,3590,3590,3590,3590,0
|
|
20240328,162000,239456185,3590,3590,3590,3590,0
|
|
20240328,161900,239456185,3590,3590,3590,3590,0
|
|
20240328,161800,239456185,3590,3590,3590,3590,0
|
|
20240328,161700,239456185,3590,3590,3590,3590,0
|
|
20240328,161600,239456185,3590,3590,3590,3590,0
|
|
20240328,161500,239456185,3590,3590,3590,3590,0
|
|
20240328,161400,239456185,3590,3590,3590,3590,0
|
|
20240328,161300,239456185,3590,3590,3590,3590,0
|
|
20240328,161200,239456185,3590,3590,3590,3590,0
|
|
20240328,161100,239456185,3590,3590,3590,3590,0
|
|
20240328,161000,239456185,3590,3590,3590,3590,0
|
|
20240328,160900,239456185,3590,3590,3590,3590,0
|
|
20240328,160800,239456185,3590,3590,3590,3590,0
|
|
20240328,160700,239456185,3590,3590,3590,3590,0
|
|
20240328,160600,239456185,3590,3590,3590,3590,0
|
|
20240328,160500,239456185,3590,3590,3590,3590,0
|
|
20240328,160400,239456185,3590,3590,3590,3590,0
|
|
20240328,160300,239456185,3590,3590,3590,3590,0
|
|
20240328,160200,239456185,3590,3590,3590,3590,0
|
|
20240328,160100,239456185,3590,3590,3590,3590,0
|
|
20240328,160000,239456185,3590,3590,3590,3590,0
|
|
20240328,155900,239456185,3590,3590,3590,3590,1463
|
|
20240328,155800,239456185,3590,3590,3590,3590,0
|
|
20240328,155700,239456185,3590,3590,3590,3590,0
|
|
20240328,155600,239456185,3590,3590,3590,3590,0
|
|
20240328,155500,239456185,3590,3590,3590,3590,0
|
|
20240328,155400,239456185,3590,3590,3590,3590,0
|
|
20240328,155300,239456185,3590,3590,3590,3590,0
|
|
20240328,155200,239456185,3590,3590,3590,3590,0
|
|
20240328,155100,239456185,3590,3590,3590,3590,0
|
|
20240328,155000,239456185,3590,3590,3590,3590,0
|
|
20240328,154900,239456185,3590,3590,3590,3590,0
|
|
20240328,154800,239456185,3590,3590,3590,3590,0
|
|
20240328,154700,239456185,3590,3590,3590,3590,0
|
|
20240328,154600,239456185,3590,3590,3590,3590,0
|
|
20240328,154500,239456185,3590,3590,3590,3590,0
|
|
20240328,154400,239456185,3590,3590,3590,3590,0
|
|
20240328,154300,239456185,3590,3590,3590,3590,0
|
|
20240328,154200,239456185,3590,3590,3590,3590,0
|
|
20240328,154100,239456185,3590,3590,3590,3590,0
|
|
20240328,154000,239456185,3590,3590,3590,3590,0
|
|
20240328,153900,239456185,3590,3590,3590,3590,0
|
|
20240328,153800,239456185,3590,3590,3590,3590,0
|
|
20240328,153700,239456185,3590,3590,3590,3590,0
|
|
20240328,153600,239456185,3590,3590,3590,3590,0
|
|
20240328,153500,239456185,3590,3590,3590,3590,0
|
|
20240328,153400,239456185,3590,3590,3590,3590,0
|
|
20240328,153300,239456185,3590,3590,3590,3590,0
|
|
20240328,153200,239456185,3590,3590,3590,3590,0
|
|
20240328,153100,239456185,3590,3590,3590,3590,0
|
|
20240328,153000,239456185,3590,3590,3590,3590,1463
|
|
20240328,152900,234204015,3595,3595,3595,3595,0
|
|
20240328,152800,234204015,3595,3595,3595,3595,0
|
|
20240328,152700,234204015,3595,3595,3595,3595,0
|
|
20240328,152600,234204015,3595,3595,3595,3595,0
|
|
20240328,152500,234204015,3595,3595,3595,3595,0
|
|
20240328,152400,234204015,3595,3595,3595,3595,0
|
|
20240328,152300,234204015,3595,3595,3595,3595,0
|
|
20240328,152200,234204015,3595,3595,3595,3595,0
|
|
20240328,152100,234204015,3595,3595,3595,3595,0
|
|
20240328,152000,234204015,3595,3595,3595,3595,0
|
|
20240328,151900,234204015,3595,3590,3595,3590,483
|
|
20240328,151800,232469645,3590,3595,3595,3590,530
|
|
20240328,151700,230564750,3610,3610,3610,3610,150
|
|
20240328,151600,230023250,3610,3595,3610,3595,57
|
|
20240328,151500,229818230,3610,3600,3610,3600,115
|
|
20240328,151400,229404190,3610,3610,3610,3610,0
|
|
20240328,151300,229404190,3610,3610,3610,3610,0
|
|
20240328,151200,229404190,3610,3610,3610,3610,1
|
|
20240328,151100,229400580,3610,3610,3610,3610,0
|
|
20240328,151000,229400580,3610,3600,3610,3600,1071
|
|
20240328,150900,225544900,3600,3600,3600,3600,133
|
|
20240328,150800,225066100,3600,3600,3600,3600,100
|
|
20240328,150700,224706100,3610,3610,3610,3610,0
|
|
20240328,150600,224706100,3610,3610,3610,3610,100
|
|
20240328,150500,224345100,3585,3585,3585,3585,1
|
|
20240328,150400,224341515,3585,3600,3615,3585,1123
|
|
20240328,150300,220303085,3590,3590,3590,3590,3
|
|
20240328,150200,220292315,3585,3585,3585,3585,0
|
|
20240328,150100,220292315,3585,3585,3585,3580,1620
|
|
20240328,150000,214486320,3585,3620,3620,3585,13687
|
|
20240328,145900,165204970,3620,3620,3620,3620,0
|
|
20240328,145800,165204970,3620,3620,3620,3620,0
|
|
20240328,145700,165204970,3620,3620,3620,3620,0
|
|
20240328,145600,165204970,3620,3620,3620,3620,0
|
|
20240328,145500,165204970,3620,3620,3620,3620,8
|
|
20240328,145400,165176010,3620,3620,3620,3620,0
|
|
20240328,145300,165176010,3620,3620,3620,3620,9
|
|
20240328,145200,165143430,3620,3620,3620,3620,458
|
|
20240328,145100,163485470,3615,3615,3615,3615,0
|
|
20240328,145000,163485470,3615,3615,3615,3615,200
|
|
20240328,144900,162762470,3610,3610,3610,3610,0
|
|
20240328,144800,162762470,3610,3610,3610,3610,800
|
|
20240328,144700,159874470,3620,3620,3620,3620,0
|
|
20240328,144600,159874470,3620,3620,3620,3620,0
|
|
20240328,144500,159874470,3620,3610,3620,3610,168
|
|
20240328,144400,159266990,3610,3610,3610,3610,266
|
|
20240328,144300,158306730,3615,3615,3615,3615,217
|
|
20240328,144200,157522275,3615,3610,3615,3610,334
|
|
20240328,144100,156316235,3610,3610,3610,3610,0
|
|
20240328,144000,156316235,3610,3610,3610,3610,0
|
|
20240328,143900,156316235,3610,3620,3620,3610,23
|
|
20240328,143800,156233005,3620,3620,3620,3620,1
|
|
20240328,143700,156229385,3620,3620,3620,3620,50
|
|
20240328,143600,156048385,3620,3620,3620,3620,3
|
|
20240328,143500,156037525,3620,3620,3620,3620,46
|
|
20240328,143400,155871005,3615,3615,3615,3615,1567
|
|
20240328,143300,150206300,3615,3615,3615,3615,667
|
|
20240328,143200,147795095,3620,3620,3620,3620,0
|
|
20240328,143100,147795095,3620,3620,3620,3620,3064
|
|
20240328,143000,136703415,3620,3620,3620,3620,0
|
|
20240328,142900,136703415,3620,3620,3620,3620,17
|
|
20240328,142800,136641875,3625,3625,3625,3625,0
|
|
20240328,142700,136641875,3625,3625,3625,3625,0
|
|
20240328,142600,136641875,3625,3625,3625,3625,0
|
|
20240328,142500,136641875,3625,3625,3625,3625,0
|
|
20240328,142400,136641875,3625,3625,3625,3625,0
|
|
20240328,142300,136641875,3625,3625,3625,3625,0
|
|
20240328,142200,136641875,3625,3625,3625,3625,2131
|
|
20240328,142100,128917000,3630,3625,3630,3625,1434
|
|
20240328,142000,123718730,3625,3625,3625,3625,217
|
|
20240328,141900,122932105,3635,3635,3635,3635,0
|
|
20240328,141800,122932105,3635,3635,3635,3635,0
|
|
20240328,141700,122932105,3635,3635,3635,3635,100
|
|
20240328,141600,122568605,3635,3635,3635,3635,4
|
|
20240328,141500,122554065,3630,3630,3630,3630,0
|
|
20240328,141400,122554065,3630,3630,3630,3630,200
|
|
20240328,141300,121828065,3635,3635,3635,3635,0
|
|
20240328,141200,121828065,3635,3635,3635,3635,0
|
|
20240328,141100,121828065,3635,3635,3635,3635,11
|
|
20240328,141000,121788080,3630,3630,3630,3630,0
|
|
20240328,140900,121788080,3630,3630,3630,3630,0
|
|
20240328,140800,121788080,3630,3630,3630,3630,11
|
|
20240328,140700,121748150,3630,3640,3640,3630,3121
|
|
20240328,140600,110418870,3630,3630,3630,3630,3
|
|
20240328,140500,110407980,3640,3640,3640,3640,0
|
|
20240328,140400,110407980,3640,3635,3640,3635,412
|
|
20240328,140300,108908800,3640,3640,3640,3640,0
|
|
20240328,140200,108908800,3640,3640,3640,3640,0
|
|
20240328,140100,108908800,3640,3630,3640,3630,280
|
|
20240328,140000,107891950,3630,3630,3630,3630,0
|
|
20240328,135900,107891950,3630,3630,3630,3630,0
|
|
20240328,135800,107891950,3630,3630,3630,3630,0
|
|
20240328,135700,107891950,3630,3630,3630,3630,0
|
|
20240328,135600,107891950,3630,3630,3630,3630,0
|
|
20240328,135500,107891950,3630,3630,3630,3630,0
|
|
20240328,135400,107891950,3630,3630,3630,3630,0
|
|
20240328,135300,107891950,3630,3630,3630,3630,0
|
|
20240328,135200,107891950,3630,3630,3630,3630,280
|
|
20240328,135100,106875550,3630,3630,3630,3630,6
|
|
20240328,135000,106853770,3635,3635,3635,3635,0
|
|
20240328,134900,106853770,3635,3635,3635,3635,10
|
|
20240328,134800,106817420,3635,3630,3635,3630,37
|
|
20240328,134700,106683010,3630,3630,3630,3630,0
|
|
20240328,134600,106683010,3630,3630,3630,3630,0
|
|
20240328,134500,106683010,3630,3630,3630,3630,0
|
|
20240328,134400,106683010,3630,3630,3630,3630,0
|
|
20240328,134300,106683010,3630,3630,3630,3630,0
|
|
20240328,134200,106683010,3630,3630,3630,3630,0
|
|
20240328,134100,106683010,3630,3630,3630,3630,0
|
|
20240328,134000,106683010,3630,3630,3630,3630,3
|
|
20240328,133900,106672120,3635,3635,3635,3635,1
|
|
20240328,133800,106668485,3635,3635,3635,3635,0
|
|
20240328,133700,106668485,3635,3635,3635,3635,0
|
|
20240328,133600,106668485,3635,3635,3635,3635,0
|
|
20240328,133500,106668485,3635,3635,3635,3635,0
|
|
20240328,133400,106668485,3635,3635,3635,3635,0
|
|
20240328,133300,106668485,3635,3635,3635,3635,0
|
|
20240328,133200,106668485,3635,3635,3635,3635,0
|
|
20240328,133100,106668485,3635,3635,3635,3635,0
|
|
20240328,133000,106668485,3635,3635,3635,3635,0
|
|
20240328,132900,106668485,3635,3635,3635,3635,45
|
|
20240328,132800,106504910,3635,3635,3635,3635,1
|
|
20240328,132700,106501275,3630,3630,3630,3630,0
|
|
20240328,132600,106501275,3630,3630,3630,3630,0
|
|
20240328,132500,106501275,3630,3630,3630,3630,0
|
|
20240328,132400,106501275,3630,3630,3630,3630,0
|
|
20240328,132300,106501275,3630,3630,3630,3630,0
|
|
20240328,132200,106501275,3630,3630,3630,3630,14
|
|
20240328,132100,106450455,3630,3630,3630,3630,0
|
|
20240328,132000,106450455,3630,3630,3630,3630,0
|
|
20240328,131900,106450455,3630,3630,3630,3630,3
|
|
20240328,131800,106439565,3635,3635,3635,3635,0
|
|
20240328,131700,106439565,3635,3635,3635,3635,0
|
|
20240328,131600,106439565,3635,3635,3635,3635,24
|
|
20240328,131500,106352325,3635,3635,3635,3635,2
|
|
20240328,131400,106345055,3635,3635,3635,3635,0
|
|
20240328,131300,106345055,3635,3635,3635,3635,0
|
|
20240328,131200,106345055,3635,3635,3635,3635,0
|
|
20240328,131100,106345055,3635,3635,3635,3635,2
|
|
20240328,131000,106337785,3645,3645,3645,3645,0
|
|
20240328,130900,106337785,3645,3645,3645,3645,20
|
|
20240328,130800,106264885,3645,3645,3645,3645,0
|
|
20240328,130700,106264885,3645,3645,3645,3645,4
|
|
20240328,130600,106250305,3635,3635,3635,3635,200
|
|
20240328,130500,105523305,3645,3645,3645,3645,0
|
|
20240328,130400,105523305,3645,3635,3645,3635,2331
|
|
20240328,130300,97050080,3635,3635,3635,3635,0
|
|
20240328,130200,97050080,3635,3635,3635,3635,0
|
|
20240328,130100,97050080,3635,3635,3635,3635,1
|
|
20240328,130000,97046445,3635,3635,3635,3635,0
|
|
20240328,125900,97046445,3635,3635,3635,3635,0
|
|
20240328,125800,97046445,3635,3635,3635,3635,3
|
|
20240328,125700,97035540,3640,3640,3640,3640,0
|
|
20240328,125600,97035540,3640,3640,3640,3640,0
|
|
20240328,125500,97035540,3640,3640,3640,3640,1
|
|
20240328,125400,97031900,3635,3635,3635,3635,0
|
|
20240328,125300,97031900,3635,3635,3635,3635,0
|
|
20240328,125200,97031900,3635,3635,3635,3635,0
|
|
20240328,125100,97031900,3635,3635,3635,3635,0
|
|
20240328,125000,97031900,3635,3635,3635,3635,0
|
|
20240328,124900,97031900,3635,3635,3635,3635,0
|
|
20240328,124800,97031900,3635,3635,3635,3635,0
|
|
20240328,124700,97031900,3635,3635,3635,3635,0
|
|
20240328,124600,97031900,3635,3635,3635,3635,0
|
|
20240328,124500,97031900,3635,3635,3635,3635,119
|
|
20240328,124400,96599335,3635,3635,3635,3635,0
|
|
20240328,124300,96599335,3635,3635,3635,3635,0
|
|
20240328,124200,96599335,3635,3635,3635,3635,0
|
|
20240328,124100,96599335,3635,3635,3635,3635,0
|
|
20240328,124000,96599335,3635,3635,3635,3635,0
|
|
20240328,123900,96599335,3635,3635,3635,3635,0
|
|
20240328,123800,96599335,3635,3635,3635,3635,0
|
|
20240328,123700,96599335,3635,3635,3635,3635,3
|
|
20240328,123600,96588430,3645,3645,3645,3645,0
|
|
20240328,123500,96588430,3645,3645,3645,3645,0
|
|
20240328,123400,96588430,3645,3645,3645,3645,0
|
|
20240328,123300,96588430,3645,3640,3645,3640,1003
|
|
20240328,123200,92937500,3640,3640,3640,3640,0
|
|
20240328,123100,92937500,3640,3640,3640,3640,0
|
|
20240328,123000,92937500,3640,3640,3640,3640,6
|
|
20240328,122900,92915660,3635,3635,3635,3635,0
|
|
20240328,122800,92915660,3635,3635,3635,3635,0
|
|
20240328,122700,92915660,3635,3635,3635,3635,1
|
|
20240328,122600,92912025,3630,3630,3630,3630,0
|
|
20240328,122500,92912025,3630,3630,3630,3630,0
|
|
20240328,122400,92912025,3630,3630,3630,3630,0
|
|
20240328,122300,92912025,3630,3630,3630,3630,0
|
|
20240328,122200,92912025,3630,3630,3630,3630,0
|
|
20240328,122100,92912025,3630,3630,3630,3630,0
|
|
20240328,122000,92912025,3630,3630,3630,3630,0
|
|
20240328,121900,92912025,3630,3630,3630,3630,0
|
|
20240328,121800,92912025,3630,3630,3630,3630,0
|
|
20240328,121700,92912025,3630,3630,3630,3630,0
|
|
20240328,121600,92912025,3630,3630,3630,3630,3
|
|
20240328,121500,92901135,3640,3640,3640,3640,0
|
|
20240328,121400,92901135,3640,3640,3640,3640,0
|
|
20240328,121300,92901135,3640,3640,3640,3640,0
|
|
20240328,121200,92901135,3640,3640,3640,3640,4
|
|
20240328,121100,92886575,3635,3635,3635,3635,50
|
|
20240328,121000,92704825,3635,3635,3635,3635,0
|
|
20240328,120900,92704825,3635,3635,3635,3635,4
|
|
20240328,120800,92690285,3630,3630,3630,3630,0
|
|
20240328,120700,92690285,3630,3630,3630,3630,0
|
|
20240328,120600,92690285,3630,3630,3630,3630,0
|
|
20240328,120500,92690285,3630,3630,3630,3630,1130
|
|
20240328,120400,88588385,3635,3635,3635,3635,0
|
|
20240328,120300,88588385,3635,3635,3635,3635,0
|
|
20240328,120200,88588385,3635,3635,3635,3635,0
|
|
20240328,120100,88588385,3635,3635,3635,3635,0
|
|
20240328,120000,88588385,3635,3635,3635,3635,0
|
|
20240328,115900,88588385,3635,3635,3635,3635,40
|
|
20240328,115800,88442985,3635,3635,3635,3635,2
|
|
20240328,115700,88435715,3635,3635,3635,3635,166
|
|
20240328,115600,87832305,3635,3635,3635,3635,0
|
|
20240328,115500,87832305,3635,3635,3635,3635,3
|
|
20240328,115400,87821400,3645,3645,3645,3645,0
|
|
20240328,115300,87821400,3645,3645,3645,3645,10
|
|
20240328,115200,87784950,3640,3640,3640,3640,0
|
|
20240328,115100,87784950,3640,3640,3640,3640,0
|
|
20240328,115000,87784950,3640,3640,3640,3640,0
|
|
20240328,114900,87784950,3640,3640,3640,3640,0
|
|
20240328,114800,87784950,3640,3640,3640,3640,0
|
|
20240328,114700,87784950,3640,3640,3640,3640,15
|
|
20240328,114600,87730350,3635,3635,3635,3635,0
|
|
20240328,114500,87730350,3635,3635,3635,3635,0
|
|
20240328,114400,87730350,3635,3635,3635,3635,0
|
|
20240328,114300,87730350,3635,3635,3635,3635,0
|
|
20240328,114200,87730350,3635,3635,3635,3635,0
|
|
20240328,114100,87730350,3635,3635,3635,3635,0
|
|
20240328,114000,87730350,3635,3635,3635,3635,120
|
|
20240328,113900,87294150,3635,3635,3635,3635,0
|
|
20240328,113800,87294150,3635,3635,3635,3635,0
|
|
20240328,113700,87294150,3635,3635,3635,3635,0
|
|
20240328,113600,87294150,3635,3635,3635,3635,515
|
|
20240328,113500,85422125,3630,3630,3630,3630,0
|
|
20240328,113400,85422125,3630,3630,3630,3630,3
|
|
20240328,113300,85411235,3635,3635,3635,3635,0
|
|
20240328,113200,85411235,3635,3635,3635,3635,1
|
|
20240328,113100,85407600,3630,3630,3630,3630,0
|
|
20240328,113000,85407600,3630,3630,3630,3630,0
|
|
20240328,112900,85407600,3630,3630,3630,3630,0
|
|
20240328,112800,85407600,3630,3630,3630,3630,0
|
|
20240328,112700,85407600,3630,3630,3630,3630,0
|
|
20240328,112600,85407600,3630,3630,3630,3630,0
|
|
20240328,112500,85407600,3630,3630,3630,3630,10
|
|
20240328,112400,85371300,3630,3630,3630,3630,0
|
|
20240328,112300,85371300,3630,3630,3630,3630,0
|
|
20240328,112200,85371300,3630,3630,3630,3630,0
|
|
20240328,112100,85371300,3630,3630,3630,3630,0
|
|
20240328,112000,85371300,3630,3630,3630,3630,0
|
|
20240328,111900,85371300,3630,3630,3630,3630,0
|
|
20240328,111800,85371300,3630,3630,3630,3630,0
|
|
20240328,111700,85371300,3630,3630,3630,3630,0
|
|
20240328,111600,85371300,3630,3630,3630,3630,0
|
|
20240328,111500,85371300,3630,3630,3630,3630,0
|
|
20240328,111400,85371300,3630,3630,3630,3630,0
|
|
20240328,111300,85371300,3630,3630,3630,3630,3
|
|
20240328,111200,85360410,3635,3635,3635,3635,0
|
|
20240328,111100,85360410,3635,3635,3635,3635,0
|
|
20240328,111000,85360410,3635,3635,3635,3635,0
|
|
20240328,110900,85360410,3635,3635,3635,3635,0
|
|
20240328,110800,85360410,3635,3635,3635,3635,1
|
|
20240328,110700,85356775,3635,3635,3635,3635,30
|
|
20240328,110600,85247725,3635,3635,3635,3635,0
|
|
20240328,110500,85247725,3635,3635,3635,3635,0
|
|
20240328,110400,85247725,3635,3635,3635,3635,0
|
|
20240328,110300,85247725,3635,3630,3635,3630,86
|
|
20240328,110200,84935525,3630,3630,3630,3630,1212
|
|
20240328,110100,80535965,3635,3635,3635,3635,0
|
|
20240328,110000,80535965,3635,3635,3635,3635,0
|
|
20240328,105900,80535965,3635,3635,3635,3635,0
|
|
20240328,105800,80535965,3635,3635,3635,3635,0
|
|
20240328,105700,80535965,3635,3635,3635,3635,3
|
|
20240328,105600,80525060,3630,3630,3630,3630,0
|
|
20240328,105500,80525060,3630,3630,3630,3630,0
|
|
20240328,105400,80525060,3630,3630,3630,3630,0
|
|
20240328,105300,80525060,3630,3630,3630,3630,0
|
|
20240328,105200,80525060,3630,3635,3635,3630,6
|
|
20240328,105100,80503270,3635,3635,3635,3635,4
|
|
20240328,105000,80488730,3635,3635,3635,3635,15
|
|
20240328,104900,80434205,3630,3630,3630,3630,0
|
|
20240328,104800,80434205,3630,3630,3630,3630,25
|
|
20240328,104700,80343455,3630,3630,3630,3630,1
|
|
20240328,104600,80339825,3630,3630,3630,3630,30
|
|
20240328,104500,80230925,3630,3630,3630,3630,1
|
|
20240328,104400,80227295,3630,3630,3630,3630,85
|
|
20240328,104300,79918745,3630,3630,3630,3630,0
|
|
20240328,104200,79918745,3630,3630,3630,3630,0
|
|
20240328,104100,79918745,3630,3630,3630,3630,296
|
|
20240328,104000,78844265,3625,3625,3625,3625,62
|
|
20240328,103900,78619515,3630,3630,3630,3630,0
|
|
20240328,103800,78619515,3630,3630,3630,3630,20
|
|
20240328,103700,78546915,3630,3630,3630,3630,131
|
|
20240328,103600,78071385,3630,3630,3630,3630,0
|
|
20240328,103500,78071385,3630,3630,3630,3630,1595
|
|
20240328,103400,72281535,3630,3630,3630,3630,6
|
|
20240328,103300,72259755,3635,3635,3635,3635,30
|
|
20240328,103200,72150705,3635,3635,3635,3635,150
|
|
20240328,103100,71605455,3630,3630,3630,3630,4
|
|
20240328,103000,71590935,3635,3635,3635,3635,0
|
|
20240328,102900,71590935,3635,3635,3635,3635,0
|
|
20240328,102800,71590935,3635,3635,3635,3635,1
|
|
20240328,102700,71587300,3635,3635,3635,3635,0
|
|
20240328,102600,71587300,3635,3640,3640,3635,111
|
|
20240328,102500,71183810,3635,3635,3635,3635,0
|
|
20240328,102400,71183810,3635,3635,3635,3635,0
|
|
20240328,102300,71183810,3635,3635,3635,3635,0
|
|
20240328,102200,71183810,3635,3635,3635,3635,0
|
|
20240328,102100,71183810,3635,3635,3635,3635,34
|
|
20240328,102000,71060220,3660,3660,3660,3660,0
|
|
20240328,101900,71060220,3660,3660,3660,3660,0
|
|
20240328,101800,71060220,3660,3660,3660,3660,0
|
|
20240328,101700,71060220,3660,3660,3660,3660,0
|
|
20240328,101600,71060220,3660,3660,3660,3660,0
|
|
20240328,101500,71060220,3660,3660,3660,3660,0
|
|
20240328,101400,71060220,3660,3660,3660,3660,0
|
|
20240328,101300,71060220,3660,3660,3660,3660,0
|
|
20240328,101200,71060220,3660,3660,3660,3660,0
|
|
20240328,101100,71060220,3660,3660,3660,3660,1
|
|
20240328,101000,71056560,3670,3670,3670,3670,0
|
|
20240328,100900,71056560,3670,3670,3670,3670,0
|
|
20240328,100800,71056560,3670,3670,3670,3670,0
|
|
20240328,100700,71056560,3670,3670,3670,3670,107
|
|
20240328,100600,70663870,3650,3640,3650,3640,693
|
|
20240328,100500,68137070,3645,3645,3645,3645,800
|
|
20240328,100400,65221070,3630,3630,3630,3630,200
|
|
20240328,100300,64495070,3635,3635,3635,3635,0
|
|
20240328,100200,64495070,3635,3635,3635,3635,1
|
|
20240328,100100,64491435,3635,3635,3635,3635,1
|
|
20240328,100000,64487800,3630,3630,3630,3630,0
|
|
20240328,095900,64487800,3630,3630,3630,3630,0
|
|
20240328,095800,64487800,3630,3630,3630,3630,0
|
|
20240328,095700,64487800,3630,3630,3630,3630,169
|
|
20240328,095600,63874330,3630,3630,3630,3630,0
|
|
20240328,095500,63874330,3630,3630,3630,3630,1
|
|
20240328,095400,63870700,3630,3630,3630,3630,0
|
|
20240328,095300,63870700,3630,3630,3630,3630,0
|
|
20240328,095200,63870700,3630,3630,3630,3630,1000
|
|
20240328,095100,60240700,3630,3630,3630,3630,10
|
|
20240328,095000,60204400,3630,3630,3630,3630,0
|
|
20240328,094900,60204400,3630,3630,3630,3630,0
|
|
20240328,094800,60204400,3630,3630,3630,3630,10
|
|
20240328,094700,60168100,3630,3630,3630,3630,0
|
|
20240328,094600,60168100,3630,3630,3630,3630,0
|
|
20240328,094500,60168100,3630,3630,3630,3630,58
|
|
20240328,094400,59957560,3630,3625,3630,3625,134
|
|
20240328,094300,59471805,3625,3625,3625,3625,360
|
|
20240328,094200,58166805,3630,3630,3630,3630,1
|
|
20240328,094100,58163175,3630,3630,3630,3630,0
|
|
20240328,094000,58163175,3630,3630,3630,3630,0
|
|
20240328,093900,58163175,3630,3630,3630,3630,0
|
|
20240328,093800,58163175,3630,3630,3630,3630,0
|
|
20240328,093700,58163175,3630,3630,3630,3630,0
|
|
20240328,093600,58163175,3630,3630,3630,3630,51
|
|
20240328,093500,57978045,3625,3625,3625,3625,165
|
|
20240328,093400,57379920,3630,3630,3630,3630,0
|
|
20240328,093300,57379920,3630,3630,3630,3630,10
|
|
20240328,093200,57343620,3625,3625,3625,3625,241
|
|
20240328,093100,56469995,3630,3630,3630,3630,40
|
|
20240328,093000,56324795,3630,3630,3630,3630,4
|
|
20240328,092900,56310275,3625,3625,3625,3625,0
|
|
20240328,092800,56310275,3625,3625,3625,3625,1901
|
|
20240328,092700,49419150,3625,3625,3625,3625,30
|
|
20240328,092600,49310400,3625,3625,3625,3625,0
|
|
20240328,092500,49310400,3625,3625,3625,3625,10
|
|
20240328,092400,49274150,3625,3625,3625,3625,755
|
|
20240328,092300,46537275,3610,3620,3620,3610,42
|
|
20240328,092200,46385455,3620,3625,3625,3620,1263
|
|
20240328,092100,41807545,3640,3650,3650,3630,4110
|
|
20240328,092000,26865670,3650,3650,3650,3650,0
|
|
20240328,091900,26865670,3650,3650,3650,3650,4
|
|
20240328,091800,26851070,3650,3650,3650,3640,167
|
|
20240328,091700,26241910,3650,3640,3650,3640,1239
|
|
20240328,091600,21731870,3650,3640,3650,3640,1514
|
|
20240328,091500,16220820,3655,3640,3660,3640,10
|
|
20240328,091400,16184275,3660,3650,3660,3640,1124
|
|
20240328,091300,12081615,3670,3650,3670,3650,6
|
|
20240328,091200,12059615,3670,3670,3670,3650,9
|
|
20240328,091100,12026605,3650,3655,3675,3650,315
|
|
20240328,091000,10875145,3660,3660,3660,3660,1
|
|
20240328,090900,10871485,3675,3665,3675,3665,5
|
|
20240328,090800,10853120,3675,3655,3680,3655,1113
|
|
20240328,090700,6784170,3680,3655,3680,3655,5
|
|
20240328,090600,6765795,3680,3655,3680,3655,5
|
|
20240328,090500,6747420,3680,3680,3680,3655,9
|
|
20240328,090400,6714325,3655,3655,3655,3655,1
|
|
20240328,090300,6710670,3655,3655,3655,3655,2
|
|
20240328,090200,6703360,3680,3680,3680,3680,1
|
|
20240328,090100,6699680,3685,3670,3685,3650,102
|
|
20240328,090000,6327145,3685,3685,3685,3685,1717
|