582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,183900,192397405,3920,3920,3920,3920,769
|
|
20240326,183800,192397405,3920,3920,3920,3920,0
|
|
20240326,183700,192397405,3920,3920,3920,3920,0
|
|
20240326,183600,192397405,3920,3920,3920,3920,0
|
|
20240326,183500,192397405,3920,3920,3920,3920,0
|
|
20240326,183400,192397405,3920,3920,3920,3920,0
|
|
20240326,183300,192397405,3920,3920,3920,3920,0
|
|
20240326,183200,192397405,3920,3920,3920,3920,0
|
|
20240326,183100,192397405,3920,3920,3920,3920,0
|
|
20240326,183000,192397405,3920,3920,3920,3920,0
|
|
20240326,182900,192397405,3920,3920,3920,3920,0
|
|
20240326,182800,192397405,3920,3920,3920,3920,0
|
|
20240326,182700,192397405,3920,3920,3920,3920,0
|
|
20240326,182600,192397405,3920,3920,3920,3920,0
|
|
20240326,182500,192397405,3920,3920,3920,3920,0
|
|
20240326,182400,192397405,3920,3920,3920,3920,0
|
|
20240326,182300,192397405,3920,3920,3920,3920,0
|
|
20240326,182200,192397405,3920,3920,3920,3920,0
|
|
20240326,182100,192397405,3920,3920,3920,3920,0
|
|
20240326,182000,192397405,3920,3920,3920,3920,0
|
|
20240326,181900,192397405,3920,3920,3920,3920,0
|
|
20240326,181800,192397405,3920,3920,3920,3920,0
|
|
20240326,181700,192397405,3920,3920,3920,3920,0
|
|
20240326,181600,192397405,3920,3920,3920,3920,0
|
|
20240326,181500,192397405,3920,3920,3920,3920,0
|
|
20240326,181400,192397405,3920,3920,3920,3920,0
|
|
20240326,181300,192397405,3920,3920,3920,3920,0
|
|
20240326,181200,192397405,3920,3920,3920,3920,0
|
|
20240326,181100,192397405,3920,3920,3920,3920,0
|
|
20240326,181000,192397405,3920,3920,3920,3920,0
|
|
20240326,180900,192397405,3920,3920,3920,3920,769
|
|
20240326,180800,192397405,3920,3920,3920,3920,0
|
|
20240326,180700,192397405,3920,3920,3920,3920,0
|
|
20240326,180600,192397405,3920,3920,3920,3920,0
|
|
20240326,180500,192397405,3920,3920,3920,3920,0
|
|
20240326,180400,192397405,3920,3920,3920,3920,0
|
|
20240326,180300,192397405,3920,3920,3920,3920,0
|
|
20240326,180200,192397405,3920,3920,3920,3920,0
|
|
20240326,180100,192397405,3920,3920,3920,3920,0
|
|
20240326,180000,192397405,3920,3920,3920,3920,0
|
|
20240326,175900,192397405,3920,3920,3920,3920,0
|
|
20240326,175800,192397405,3920,3920,3920,3920,0
|
|
20240326,175700,192397405,3920,3920,3920,3920,0
|
|
20240326,175600,192397405,3920,3920,3920,3920,0
|
|
20240326,175500,192397405,3920,3920,3920,3920,0
|
|
20240326,175400,192397405,3920,3920,3920,3920,0
|
|
20240326,175300,192397405,3920,3920,3920,3920,0
|
|
20240326,175200,192397405,3920,3920,3920,3920,0
|
|
20240326,175100,192397405,3920,3920,3920,3920,0
|
|
20240326,175000,192397405,3920,3920,3920,3920,0
|
|
20240326,174900,192397405,3920,3920,3920,3920,0
|
|
20240326,174800,192397405,3920,3920,3920,3920,0
|
|
20240326,174700,192397405,3920,3920,3920,3920,0
|
|
20240326,174600,192397405,3920,3920,3920,3920,0
|
|
20240326,174500,192397405,3920,3920,3920,3920,0
|
|
20240326,174400,192397405,3920,3920,3920,3920,0
|
|
20240326,174300,192397405,3920,3920,3920,3920,0
|
|
20240326,174200,192397405,3920,3920,3920,3920,0
|
|
20240326,174100,192397405,3920,3920,3920,3920,0
|
|
20240326,174000,192397405,3920,3920,3920,3920,0
|
|
20240326,173900,192397405,3920,3920,3920,3920,769
|
|
20240326,173800,192397405,3920,3920,3920,3920,0
|
|
20240326,173700,192397405,3920,3920,3920,3920,0
|
|
20240326,173600,192397405,3920,3920,3920,3920,0
|
|
20240326,173500,192397405,3920,3920,3920,3920,0
|
|
20240326,173400,192397405,3920,3920,3920,3920,0
|
|
20240326,173300,192397405,3920,3920,3920,3920,0
|
|
20240326,173200,192397405,3920,3920,3920,3920,0
|
|
20240326,173100,192397405,3920,3920,3920,3920,0
|
|
20240326,173000,192397405,3920,3920,3920,3920,0
|
|
20240326,172900,192397405,3920,3920,3920,3920,0
|
|
20240326,172800,192397405,3920,3920,3920,3920,0
|
|
20240326,172700,192397405,3920,3920,3920,3920,0
|
|
20240326,172600,192397405,3920,3920,3920,3920,0
|
|
20240326,172500,192397405,3920,3920,3920,3920,0
|
|
20240326,172400,192397405,3920,3920,3920,3920,0
|
|
20240326,172300,192397405,3920,3920,3920,3920,0
|
|
20240326,172200,192397405,3920,3920,3920,3920,0
|
|
20240326,172100,192397405,3920,3920,3920,3920,0
|
|
20240326,172000,192397405,3920,3920,3920,3920,0
|
|
20240326,171900,192397405,3920,3920,3920,3920,0
|
|
20240326,171800,192397405,3920,3920,3920,3920,0
|
|
20240326,171700,192397405,3920,3920,3920,3920,0
|
|
20240326,171600,192397405,3920,3920,3920,3920,0
|
|
20240326,171500,192397405,3920,3920,3920,3920,0
|
|
20240326,171400,192397405,3920,3920,3920,3920,0
|
|
20240326,171300,192397405,3920,3920,3920,3920,0
|
|
20240326,171200,192397405,3920,3920,3920,3920,0
|
|
20240326,171100,192397405,3920,3920,3920,3920,0
|
|
20240326,171000,192397405,3920,3920,3920,3920,0
|
|
20240326,170900,192397405,3920,3920,3920,3920,769
|
|
20240326,170800,192397405,3920,3920,3920,3920,0
|
|
20240326,170700,192397405,3920,3920,3920,3920,0
|
|
20240326,170600,192397405,3920,3920,3920,3920,0
|
|
20240326,170500,192397405,3920,3920,3920,3920,0
|
|
20240326,170400,192397405,3920,3920,3920,3920,0
|
|
20240326,170300,192397405,3920,3920,3920,3920,0
|
|
20240326,170200,192397405,3920,3920,3920,3920,0
|
|
20240326,170100,192397405,3920,3920,3920,3920,0
|
|
20240326,170000,192397405,3920,3920,3920,3920,0
|
|
20240326,165900,192397405,3920,3920,3920,3920,0
|
|
20240326,165800,192397405,3920,3920,3920,3920,0
|
|
20240326,165700,192397405,3920,3920,3920,3920,0
|
|
20240326,165600,192397405,3920,3920,3920,3920,0
|
|
20240326,165500,192397405,3920,3920,3920,3920,0
|
|
20240326,165400,192397405,3920,3920,3920,3920,0
|
|
20240326,165300,192397405,3920,3920,3920,3920,0
|
|
20240326,165200,192397405,3920,3920,3920,3920,0
|
|
20240326,165100,192397405,3920,3920,3920,3920,0
|
|
20240326,165000,192397405,3920,3920,3920,3920,0
|
|
20240326,164900,192397405,3920,3920,3920,3920,0
|
|
20240326,164800,192397405,3920,3920,3920,3920,0
|
|
20240326,164700,192397405,3920,3920,3920,3920,0
|
|
20240326,164600,192397405,3920,3920,3920,3920,0
|
|
20240326,164500,192397405,3920,3920,3920,3920,0
|
|
20240326,164400,192397405,3920,3920,3920,3920,0
|
|
20240326,164300,192397405,3920,3920,3920,3920,0
|
|
20240326,164200,192397405,3920,3920,3920,3920,0
|
|
20240326,164100,192397405,3920,3920,3920,3920,0
|
|
20240326,164000,192397405,3920,3920,3920,3920,0
|
|
20240326,163900,192397405,3920,3920,3920,3920,769
|
|
20240326,163800,192397405,3920,3920,3920,3920,0
|
|
20240326,163700,192397405,3920,3920,3920,3920,0
|
|
20240326,163600,192397405,3920,3920,3920,3920,0
|
|
20240326,163500,192397405,3920,3920,3920,3920,0
|
|
20240326,163400,192397405,3920,3920,3920,3920,0
|
|
20240326,163300,192397405,3920,3920,3920,3920,0
|
|
20240326,163200,192397405,3920,3920,3920,3920,0
|
|
20240326,163100,192397405,3920,3920,3920,3920,0
|
|
20240326,163000,192397405,3920,3920,3920,3920,0
|
|
20240326,162900,192397405,3920,3920,3920,3920,0
|
|
20240326,162800,192397405,3920,3920,3920,3920,0
|
|
20240326,162700,192397405,3920,3920,3920,3920,0
|
|
20240326,162600,192397405,3920,3920,3920,3920,0
|
|
20240326,162500,192397405,3920,3920,3920,3920,0
|
|
20240326,162400,192397405,3920,3920,3920,3920,0
|
|
20240326,162300,192397405,3920,3920,3920,3920,0
|
|
20240326,162200,192397405,3920,3920,3920,3920,0
|
|
20240326,162100,192397405,3920,3920,3920,3920,0
|
|
20240326,162000,192397405,3920,3920,3920,3920,0
|
|
20240326,161900,192397405,3920,3920,3920,3920,0
|
|
20240326,161800,192397405,3920,3920,3920,3920,0
|
|
20240326,161700,192397405,3920,3920,3920,3920,0
|
|
20240326,161600,192397405,3920,3920,3920,3920,0
|
|
20240326,161500,192397405,3920,3920,3920,3920,0
|
|
20240326,161400,192397405,3920,3920,3920,3920,0
|
|
20240326,161300,192397405,3920,3920,3920,3920,0
|
|
20240326,161200,192397405,3920,3920,3920,3920,0
|
|
20240326,161100,192397405,3920,3920,3920,3920,0
|
|
20240326,161000,192397405,3920,3920,3920,3920,0
|
|
20240326,160900,192397405,3920,3920,3920,3920,769
|
|
20240326,160800,192397405,3920,3920,3920,3920,0
|
|
20240326,160700,192397405,3920,3920,3920,3920,0
|
|
20240326,160600,192397405,3920,3920,3920,3920,0
|
|
20240326,160500,192397405,3920,3920,3920,3920,0
|
|
20240326,160400,192397405,3920,3920,3920,3920,0
|
|
20240326,160300,192397405,3920,3920,3920,3920,0
|
|
20240326,160200,192397405,3920,3920,3920,3920,0
|
|
20240326,160100,192397405,3920,3920,3920,3920,0
|
|
20240326,160000,192397405,3920,3920,3920,3920,0
|
|
20240326,155900,192397405,3920,3920,3920,3920,0
|
|
20240326,155800,192397405,3920,3920,3920,3920,0
|
|
20240326,155700,192397405,3920,3920,3920,3920,0
|
|
20240326,155600,192397405,3920,3920,3920,3920,0
|
|
20240326,155500,192397405,3920,3920,3920,3920,0
|
|
20240326,155400,192397405,3920,3920,3920,3920,0
|
|
20240326,155300,192397405,3920,3920,3920,3920,0
|
|
20240326,155200,192397405,3920,3920,3920,3920,0
|
|
20240326,155100,192397405,3920,3920,3920,3920,0
|
|
20240326,155000,192397405,3920,3920,3920,3920,0
|
|
20240326,154900,192397405,3920,3920,3920,3920,0
|
|
20240326,154800,192397405,3920,3920,3920,3920,0
|
|
20240326,154700,192397405,3920,3920,3920,3920,0
|
|
20240326,154600,192397405,3920,3920,3920,3920,0
|
|
20240326,154500,192397405,3920,3920,3920,3920,0
|
|
20240326,154400,192397405,3920,3920,3920,3920,0
|
|
20240326,154300,192397405,3920,3920,3920,3920,0
|
|
20240326,154200,192397405,3920,3920,3920,3920,0
|
|
20240326,154100,192397405,3920,3920,3920,3920,0
|
|
20240326,154000,192397405,3920,3920,3920,3920,0
|
|
20240326,153900,192397405,3920,3920,3920,3920,769
|
|
20240326,153800,192397405,3920,3920,3920,3920,0
|
|
20240326,153700,192397405,3920,3920,3920,3920,0
|
|
20240326,153600,192397405,3920,3920,3920,3920,0
|
|
20240326,153500,192397405,3920,3920,3920,3920,0
|
|
20240326,153400,192397405,3920,3920,3920,3920,0
|
|
20240326,153300,192397405,3920,3920,3920,3920,0
|
|
20240326,153200,192397405,3920,3920,3920,3920,0
|
|
20240326,153100,192397405,3920,3920,3920,3920,0
|
|
20240326,153000,192397405,3920,3920,3920,3920,769
|
|
20240326,152900,189382925,3925,3925,3925,3925,0
|
|
20240326,152800,189382925,3925,3925,3925,3925,0
|
|
20240326,152700,189382925,3925,3925,3925,3925,0
|
|
20240326,152600,189382925,3925,3925,3925,3925,0
|
|
20240326,152500,189382925,3925,3925,3925,3925,0
|
|
20240326,152400,189382925,3925,3925,3925,3925,0
|
|
20240326,152300,189382925,3925,3925,3925,3925,0
|
|
20240326,152200,189382925,3925,3925,3925,3925,0
|
|
20240326,152100,189382925,3925,3925,3925,3925,0
|
|
20240326,152000,189382925,3925,3925,3925,3925,0
|
|
20240326,151900,189382925,3925,3920,3925,3920,2
|
|
20240326,151800,189375080,3925,3925,3925,3900,351
|
|
20240326,151700,187998625,3925,3925,3925,3925,0
|
|
20240326,151600,187998625,3925,3925,3925,3925,0
|
|
20240326,151500,187998625,3925,3925,3925,3925,0
|
|
20240326,151400,187998625,3925,3910,3925,3910,172
|
|
20240326,151300,187326080,3910,3910,3910,3910,0
|
|
20240326,151200,187326080,3910,3900,3910,3900,2137
|
|
20240326,151100,178991540,3900,3900,3900,3900,10
|
|
20240326,151000,178952540,3905,3905,3905,3895,26
|
|
20240326,150900,178851250,3905,3905,3905,3905,0
|
|
20240326,150800,178851250,3905,3905,3905,3905,0
|
|
20240326,150700,178851250,3905,3905,3905,3905,3
|
|
20240326,150600,178839535,3905,3900,3910,3895,200
|
|
20240326,150500,178060170,3910,3910,3910,3910,25
|
|
20240326,150400,177962420,3910,3910,3910,3910,0
|
|
20240326,150300,177962420,3910,3910,3910,3910,0
|
|
20240326,150200,177962420,3910,3910,3910,3910,1
|
|
20240326,150100,177958510,3910,3910,3910,3910,0
|
|
20240326,150000,177958510,3910,3900,3910,3900,1838
|
|
20240326,145900,170790300,3910,3910,3910,3910,0
|
|
20240326,145800,170790300,3910,3910,3910,3910,10
|
|
20240326,145700,170751200,3910,3910,3910,3910,1
|
|
20240326,145600,170747290,3900,3900,3900,3900,0
|
|
20240326,145500,170747290,3900,3900,3900,3900,0
|
|
20240326,145400,170747290,3900,3900,3900,3900,100
|
|
20240326,145300,170357290,3900,3900,3900,3900,100
|
|
20240326,145200,169967290,3910,3910,3910,3910,0
|
|
20240326,145100,169967290,3910,3910,3910,3910,0
|
|
20240326,145000,169967290,3910,3910,3910,3910,0
|
|
20240326,144900,169967290,3910,3910,3910,3910,0
|
|
20240326,144800,169967290,3910,3910,3910,3910,1
|
|
20240326,144700,169963380,3900,3900,3900,3900,123
|
|
20240326,144600,169483680,3910,3910,3910,3910,0
|
|
20240326,144500,169483680,3910,3910,3910,3910,0
|
|
20240326,144400,169483680,3910,3910,3910,3910,1
|
|
20240326,144300,169479770,3900,3900,3900,3900,0
|
|
20240326,144200,169479770,3900,3900,3900,3900,0
|
|
20240326,144100,169479770,3900,3900,3900,3900,0
|
|
20240326,144000,169479770,3900,3900,3900,3900,0
|
|
20240326,143900,169479770,3900,3900,3900,3900,0
|
|
20240326,143800,169479770,3900,3900,3900,3900,300
|
|
20240326,143700,168309770,3900,3900,3900,3900,15
|
|
20240326,143600,168251270,3910,3910,3910,3910,0
|
|
20240326,143500,168251270,3910,3910,3910,3910,0
|
|
20240326,143400,168251270,3910,3910,3910,3910,5
|
|
20240326,143300,168231720,3910,3910,3910,3910,0
|
|
20240326,143200,168231720,3910,3910,3910,3910,0
|
|
20240326,143100,168231720,3910,3910,3910,3910,0
|
|
20240326,143000,168231720,3910,3910,3910,3910,0
|
|
20240326,142900,168231720,3910,3910,3910,3910,26
|
|
20240326,142800,168130060,3910,3910,3910,3910,0
|
|
20240326,142700,168130060,3910,3910,3910,3910,0
|
|
20240326,142600,168130060,3910,3910,3910,3910,0
|
|
20240326,142500,168130060,3910,3910,3910,3910,1
|
|
20240326,142400,168126150,3900,3900,3900,3900,0
|
|
20240326,142300,168126150,3900,3900,3900,3900,0
|
|
20240326,142200,168126150,3900,3900,3900,3900,0
|
|
20240326,142100,168126150,3900,3900,3900,3900,50
|
|
20240326,142000,167931150,3900,3900,3900,3900,0
|
|
20240326,141900,167931150,3900,3900,3900,3900,0
|
|
20240326,141800,167931150,3900,3900,3900,3900,0
|
|
20240326,141700,167931150,3900,3900,3900,3900,0
|
|
20240326,141600,167931150,3900,3900,3900,3900,0
|
|
20240326,141500,167931150,3900,3900,3900,3900,0
|
|
20240326,141400,167931150,3900,3900,3900,3900,20
|
|
20240326,141300,167853150,3910,3910,3910,3910,1
|
|
20240326,141200,167849240,3895,3895,3895,3895,0
|
|
20240326,141100,167849240,3895,3895,3895,3895,0
|
|
20240326,141000,167849240,3895,3895,3895,3895,0
|
|
20240326,140900,167849240,3895,3895,3895,3895,0
|
|
20240326,140800,167849240,3895,3895,3895,3895,0
|
|
20240326,140700,167849240,3895,3895,3895,3895,0
|
|
20240326,140600,167849240,3895,3900,3900,3890,2138
|
|
20240326,140500,159525430,3900,3900,3900,3900,0
|
|
20240326,140400,159525430,3900,3900,3900,3900,0
|
|
20240326,140300,159525430,3900,3900,3900,3900,0
|
|
20240326,140200,159525430,3900,3900,3900,3900,797
|
|
20240326,140100,156417130,3900,3900,3900,3900,0
|
|
20240326,140000,156417130,3900,3900,3900,3900,10
|
|
20240326,135900,156378130,3900,3900,3900,3900,621
|
|
20240326,135800,153956230,3900,3900,3900,3900,0
|
|
20240326,135700,153956230,3900,3900,3900,3900,1029
|
|
20240326,135600,149943130,3910,3910,3910,3910,0
|
|
20240326,135500,149943130,3910,3910,3910,3910,0
|
|
20240326,135400,149943130,3910,3910,3910,3910,0
|
|
20240326,135300,149943130,3910,3910,3910,3910,60
|
|
20240326,135200,149708530,3910,3910,3910,3910,0
|
|
20240326,135100,149708530,3910,3910,3910,3910,0
|
|
20240326,135000,149708530,3910,3910,3910,3910,0
|
|
20240326,134900,149708530,3910,3910,3910,3910,0
|
|
20240326,134800,149708530,3910,3910,3910,3910,0
|
|
20240326,134700,149708530,3910,3910,3910,3910,0
|
|
20240326,134600,149708530,3910,3910,3910,3910,0
|
|
20240326,134500,149708530,3910,3910,3910,3910,0
|
|
20240326,134400,149708530,3910,3910,3910,3910,1
|
|
20240326,134300,149704620,3900,3900,3900,3900,10
|
|
20240326,134200,149665620,3900,3905,3905,3900,10
|
|
20240326,134100,149626595,3905,3905,3905,3905,0
|
|
20240326,134000,149626595,3905,3905,3905,3905,1
|
|
20240326,133900,149622690,3910,3910,3910,3910,1
|
|
20240326,133800,149618780,3900,3910,3910,3900,165
|
|
20240326,133700,148974280,3910,3910,3910,3910,61
|
|
20240326,133600,148735770,3910,3910,3910,3910,0
|
|
20240326,133500,148735770,3910,3910,3910,3910,0
|
|
20240326,133400,148735770,3910,3910,3910,3910,0
|
|
20240326,133300,148735770,3910,3910,3910,3910,0
|
|
20240326,133200,148735770,3910,3910,3910,3910,0
|
|
20240326,133100,148735770,3910,3910,3910,3910,0
|
|
20240326,133000,148735770,3910,3910,3910,3910,0
|
|
20240326,132900,148735770,3910,3910,3910,3910,0
|
|
20240326,132800,148735770,3910,3910,3910,3910,0
|
|
20240326,132700,148735770,3910,3910,3910,3910,0
|
|
20240326,132600,148735770,3910,3910,3910,3910,0
|
|
20240326,132500,148735770,3910,3910,3910,3910,41
|
|
20240326,132400,148575460,3910,3910,3910,3910,0
|
|
20240326,132300,148575460,3910,3900,3910,3900,699
|
|
20240326,132200,145849350,3910,3910,3910,3910,9
|
|
20240326,132100,145814160,3910,3910,3910,3910,0
|
|
20240326,132000,145814160,3910,3910,3910,3910,0
|
|
20240326,131900,145814160,3910,3910,3910,3910,0
|
|
20240326,131800,145814160,3910,3910,3910,3910,0
|
|
20240326,131700,145814160,3910,3900,3910,3900,3
|
|
20240326,131600,145802450,3910,3910,3910,3910,0
|
|
20240326,131500,145802450,3910,3910,3910,3910,1
|
|
20240326,131400,145798540,3910,3910,3910,3910,0
|
|
20240326,131300,145798540,3910,3910,3910,3910,0
|
|
20240326,131200,145798540,3910,3910,3910,3910,0
|
|
20240326,131100,145798540,3910,3910,3910,3910,50
|
|
20240326,131000,145603040,3905,3905,3905,3905,12
|
|
20240326,130900,145556180,3910,3910,3910,3910,0
|
|
20240326,130800,145556180,3910,3910,3910,3905,2447
|
|
20240326,130700,135998740,3920,3920,3920,3920,0
|
|
20240326,130600,135998740,3920,3910,3920,3910,13
|
|
20240326,130500,135947880,3910,3910,3910,3910,331
|
|
20240326,130400,134653670,3915,3915,3915,3915,2301
|
|
20240326,130300,125645255,3930,3930,3930,3930,0
|
|
20240326,130200,125645255,3930,3930,3930,3930,0
|
|
20240326,130100,125645255,3930,3930,3930,3930,0
|
|
20240326,130000,125645255,3930,3930,3930,3930,0
|
|
20240326,125900,125645255,3930,3930,3930,3930,0
|
|
20240326,125800,125645255,3930,3930,3930,3930,0
|
|
20240326,125700,125645255,3930,3915,3930,3915,301
|
|
20240326,125600,124466825,3915,3915,3915,3915,0
|
|
20240326,125500,124466825,3915,3915,3915,3915,0
|
|
20240326,125400,124466825,3915,3915,3915,3915,50
|
|
20240326,125300,124271075,3915,3915,3915,3915,40
|
|
20240326,125200,124114475,3930,3930,3930,3930,0
|
|
20240326,125100,124114475,3930,3925,3930,3915,2606
|
|
20240326,125000,113905110,3925,3925,3925,3925,0
|
|
20240326,124900,113905110,3925,3925,3925,3925,0
|
|
20240326,124800,113905110,3925,3925,3925,3925,0
|
|
20240326,124700,113905110,3925,3925,3925,3925,40
|
|
20240326,124600,113748110,3930,3930,3930,3930,0
|
|
20240326,124500,113748110,3930,3930,3930,3930,0
|
|
20240326,124400,113748110,3930,3930,3930,3930,0
|
|
20240326,124300,113748110,3930,3930,3930,3930,0
|
|
20240326,124200,113748110,3930,3930,3930,3930,0
|
|
20240326,124100,113748110,3930,3930,3930,3930,1
|
|
20240326,124000,113744180,3930,3930,3930,3930,0
|
|
20240326,123900,113744180,3930,3930,3930,3930,0
|
|
20240326,123800,113744180,3930,3930,3930,3930,0
|
|
20240326,123700,113744180,3930,3930,3930,3930,0
|
|
20240326,123600,113744180,3930,3930,3930,3930,0
|
|
20240326,123500,113744180,3930,3930,3930,3930,0
|
|
20240326,123400,113744180,3930,3930,3930,3930,0
|
|
20240326,123300,113744180,3930,3930,3930,3930,0
|
|
20240326,123200,113744180,3930,3930,3930,3930,0
|
|
20240326,123100,113744180,3930,3930,3930,3930,127
|
|
20240326,123000,113245070,3930,3930,3930,3930,0
|
|
20240326,122900,113245070,3930,3930,3930,3930,552
|
|
20240326,122800,111075710,3930,3930,3930,3930,0
|
|
20240326,122700,111075710,3930,3930,3930,3930,0
|
|
20240326,122600,111075710,3930,3930,3930,3930,0
|
|
20240326,122500,111075710,3930,3930,3930,3930,0
|
|
20240326,122400,111075710,3930,3930,3930,3930,0
|
|
20240326,122300,111075710,3930,3930,3930,3930,0
|
|
20240326,122200,111075710,3930,3925,3930,3925,128
|
|
20240326,122100,110572675,3930,3930,3930,3930,0
|
|
20240326,122000,110572675,3930,3930,3930,3930,0
|
|
20240326,121900,110572675,3930,3930,3930,3930,1
|
|
20240326,121800,110568745,3925,3925,3925,3925,300
|
|
20240326,121700,109391245,3920,3920,3920,3920,104
|
|
20240326,121600,108983565,3915,3925,3930,3915,967
|
|
20240326,121500,105196575,3930,3930,3930,3930,0
|
|
20240326,121400,105196575,3930,3930,3930,3930,1
|
|
20240326,121300,105192645,3925,3925,3925,3925,0
|
|
20240326,121200,105192645,3925,3925,3925,3925,0
|
|
20240326,121100,105192645,3925,3925,3925,3925,100
|
|
20240326,121000,104800145,3930,3930,3930,3930,30
|
|
20240326,120900,104682245,3930,3930,3930,3930,0
|
|
20240326,120800,104682245,3930,3930,3930,3930,0
|
|
20240326,120700,104682245,3930,3930,3930,3930,0
|
|
20240326,120600,104682245,3930,3930,3930,3930,0
|
|
20240326,120500,104682245,3930,3930,3930,3930,0
|
|
20240326,120400,104682245,3930,3930,3930,3930,1000
|
|
20240326,120300,100752245,3930,3930,3930,3930,0
|
|
20240326,120200,100752245,3930,3930,3930,3930,0
|
|
20240326,120100,100752245,3930,3920,3930,3920,8
|
|
20240326,120000,100720875,3930,3930,3930,3930,0
|
|
20240326,115900,100720875,3930,3930,3930,3930,0
|
|
20240326,115800,100720875,3930,3930,3930,3930,0
|
|
20240326,115700,100720875,3930,3930,3930,3930,1
|
|
20240326,115600,100716945,3920,3920,3920,3920,0
|
|
20240326,115500,100716945,3920,3920,3920,3920,1
|
|
20240326,115400,100713025,3930,3930,3930,3930,0
|
|
20240326,115300,100713025,3930,3930,3930,3930,0
|
|
20240326,115200,100713025,3930,3930,3930,3930,0
|
|
20240326,115100,100713025,3930,3930,3930,3930,0
|
|
20240326,115000,100713025,3930,3930,3930,3930,0
|
|
20240326,114900,100713025,3930,3930,3930,3930,0
|
|
20240326,114800,100713025,3930,3930,3930,3930,0
|
|
20240326,114700,100713025,3930,3930,3930,3930,0
|
|
20240326,114600,100713025,3930,3930,3930,3930,1
|
|
20240326,114500,100709095,3920,3920,3920,3920,0
|
|
20240326,114400,100709095,3920,3920,3920,3920,0
|
|
20240326,114300,100709095,3920,3920,3920,3920,0
|
|
20240326,114200,100709095,3920,3920,3920,3920,0
|
|
20240326,114100,100709095,3920,3920,3920,3920,55
|
|
20240326,114000,100493495,3920,3920,3920,3920,400
|
|
20240326,113900,98925495,3930,3930,3930,3930,0
|
|
20240326,113800,98925495,3930,3930,3930,3930,0
|
|
20240326,113700,98925495,3930,3930,3930,3930,0
|
|
20240326,113600,98925495,3930,3930,3930,3930,0
|
|
20240326,113500,98925495,3930,3930,3930,3930,57
|
|
20240326,113400,98701485,3930,3930,3930,3930,1
|
|
20240326,113300,98697555,3930,3930,3930,3930,0
|
|
20240326,113200,98697555,3930,3930,3930,3930,24
|
|
20240326,113100,98603235,3930,3930,3930,3930,8
|
|
20240326,113000,98571795,3935,3935,3935,3935,0
|
|
20240326,112900,98571795,3935,3935,3935,3935,0
|
|
20240326,112800,98571795,3935,3935,3935,3935,1
|
|
20240326,112700,98567860,3930,3930,3930,3930,0
|
|
20240326,112600,98567860,3930,3930,3930,3930,0
|
|
20240326,112500,98567860,3930,3930,3930,3930,183
|
|
20240326,112400,97848670,3930,3930,3930,3930,0
|
|
20240326,112300,97848670,3930,3930,3930,3930,0
|
|
20240326,112200,97848670,3930,3930,3930,3930,0
|
|
20240326,112100,97848670,3930,3930,3930,3930,1
|
|
20240326,112000,97844740,3920,3920,3920,3920,0
|
|
20240326,111900,97844740,3920,3920,3920,3920,259
|
|
20240326,111800,96829460,3930,3930,3930,3930,0
|
|
20240326,111700,96829460,3930,3930,3930,3930,0
|
|
20240326,111600,96829460,3930,3930,3930,3930,1
|
|
20240326,111500,96825530,3920,3920,3920,3920,90
|
|
20240326,111400,96472730,3930,3930,3930,3930,70
|
|
20240326,111300,96197630,3930,3930,3930,3930,0
|
|
20240326,111200,96197630,3930,3930,3930,3930,0
|
|
20240326,111100,96197630,3930,3930,3930,3930,200
|
|
20240326,111000,95411630,3930,3930,3930,3930,0
|
|
20240326,110900,95411630,3930,3930,3930,3930,0
|
|
20240326,110800,95411630,3930,3930,3930,3930,0
|
|
20240326,110700,95411630,3930,3930,3930,3930,0
|
|
20240326,110600,95411630,3930,3930,3930,3930,1
|
|
20240326,110500,95407700,3920,3920,3920,3920,244
|
|
20240326,110400,94451220,3930,3930,3930,3930,0
|
|
20240326,110300,94451220,3930,3930,3930,3930,0
|
|
20240326,110200,94451220,3930,3930,3930,3930,0
|
|
20240326,110100,94451220,3930,3930,3930,3930,0
|
|
20240326,110000,94451220,3930,3930,3930,3930,0
|
|
20240326,105900,94451220,3930,3930,3930,3930,0
|
|
20240326,105800,94451220,3930,3930,3930,3930,0
|
|
20240326,105700,94451220,3930,3930,3930,3930,0
|
|
20240326,105600,94451220,3930,3930,3930,3930,0
|
|
20240326,105500,94451220,3930,3930,3930,3930,1010
|
|
20240326,105400,90481920,3930,3930,3930,3930,20
|
|
20240326,105300,90403320,3930,3930,3930,3930,0
|
|
20240326,105200,90403320,3930,3930,3930,3930,0
|
|
20240326,105100,90403320,3930,3930,3930,3930,0
|
|
20240326,105000,90403320,3930,3930,3930,3930,0
|
|
20240326,104900,90403320,3930,3930,3930,3930,0
|
|
20240326,104800,90403320,3930,3930,3930,3930,0
|
|
20240326,104700,90403320,3930,3930,3930,3930,0
|
|
20240326,104600,90403320,3930,3930,3930,3930,0
|
|
20240326,104500,90403320,3930,3930,3930,3930,4
|
|
20240326,104400,90387600,3930,3930,3930,3930,0
|
|
20240326,104300,90387600,3930,3930,3930,3930,0
|
|
20240326,104200,90387600,3930,3930,3930,3930,0
|
|
20240326,104100,90387600,3930,3930,3930,3930,0
|
|
20240326,104000,90387600,3930,3930,3930,3930,0
|
|
20240326,103900,90387600,3930,3930,3930,3930,1
|
|
20240326,103800,90383670,3920,3920,3920,3920,0
|
|
20240326,103700,90383670,3920,3920,3920,3920,0
|
|
20240326,103600,90383670,3920,3920,3920,3920,0
|
|
20240326,103500,90383670,3920,3920,3920,3920,606
|
|
20240326,103400,88008150,3920,3920,3920,3920,0
|
|
20240326,103300,88008150,3920,3920,3920,3920,98
|
|
20240326,103200,87623990,3920,3920,3920,3920,36
|
|
20240326,103100,87482870,3915,3915,3915,3915,29
|
|
20240326,103000,87369335,3920,3920,3920,3920,2313
|
|
20240326,102900,78302375,3925,3925,3925,3925,112
|
|
20240326,102800,77862775,3930,3930,3930,3930,0
|
|
20240326,102700,77862775,3930,3930,3930,3930,0
|
|
20240326,102600,77862775,3930,3930,3930,3930,0
|
|
20240326,102500,77862775,3930,3930,3930,3930,0
|
|
20240326,102400,77862775,3930,3930,3930,3930,0
|
|
20240326,102300,77862775,3930,3930,3930,3930,0
|
|
20240326,102200,77862775,3930,3930,3930,3930,0
|
|
20240326,102100,77862775,3930,3930,3930,3930,0
|
|
20240326,102000,77862775,3930,3930,3930,3930,288
|
|
20240326,101900,76730935,3930,3930,3930,3930,0
|
|
20240326,101800,76730935,3930,3930,3930,3930,183
|
|
20240326,101700,76011745,3930,3930,3930,3930,17
|
|
20240326,101600,75944935,3930,3930,3930,3930,0
|
|
20240326,101500,75944935,3930,3930,3930,3930,0
|
|
20240326,101400,75944935,3930,3920,3930,3920,2
|
|
20240326,101300,75937085,3925,3925,3925,3925,0
|
|
20240326,101200,75937085,3925,3925,3925,3925,105
|
|
20240326,101100,75524960,3925,3925,3925,3925,1
|
|
20240326,101000,75521035,3925,3925,3925,3925,0
|
|
20240326,100900,75521035,3925,3925,3925,3925,0
|
|
20240326,100800,75521035,3925,3925,3925,3925,2
|
|
20240326,100700,75513185,3925,3925,3925,3925,0
|
|
20240326,100600,75513185,3925,3925,3925,3925,760
|
|
20240326,100500,72530185,3925,3925,3925,3925,120
|
|
20240326,100400,72059185,3925,3925,3925,3925,0
|
|
20240326,100300,72059185,3925,3930,3930,3925,378
|
|
20240326,100200,70575050,3940,3940,3940,3940,0
|
|
20240326,100100,70575050,3940,3940,3940,3940,0
|
|
20240326,100000,70575050,3940,3940,3940,3940,0
|
|
20240326,095900,70575050,3940,3940,3940,3940,1
|
|
20240326,095800,70571110,3940,3940,3940,3940,0
|
|
20240326,095700,70571110,3940,3940,3940,3940,2
|
|
20240326,095600,70563230,3930,3930,3940,3930,992
|
|
20240326,095500,66664660,3925,3925,3925,3925,10
|
|
20240326,095400,66625410,3930,3930,3930,3930,1
|
|
20240326,095300,66621480,3925,3925,3925,3925,357
|
|
20240326,095200,65220255,3925,3925,3925,3925,1
|
|
20240326,095100,65216330,3925,3925,3925,3925,10
|
|
20240326,095000,65177080,3925,3925,3925,3925,42
|
|
20240326,094900,65012230,3920,3920,3920,3920,0
|
|
20240326,094800,65012230,3920,3920,3920,3920,0
|
|
20240326,094700,65012230,3920,3920,3920,3920,0
|
|
20240326,094600,65012230,3920,3925,3925,3920,89
|
|
20240326,094500,64663345,3925,3925,3925,3925,80
|
|
20240326,094400,64349345,3920,3920,3920,3920,910
|
|
20240326,094300,60782145,3925,3925,3925,3925,0
|
|
20240326,094200,60782145,3925,3925,3925,3925,0
|
|
20240326,094100,60782145,3925,3925,3925,3925,3
|
|
20240326,094000,60770370,3925,3925,3925,3925,0
|
|
20240326,093900,60770370,3925,3925,3925,3925,0
|
|
20240326,093800,60770370,3925,3925,3925,3925,0
|
|
20240326,093700,60770370,3925,3925,3925,3925,0
|
|
20240326,093600,60770370,3925,3925,3925,3925,0
|
|
20240326,093500,60770370,3925,3920,3925,3920,120
|
|
20240326,093400,60299470,3920,3920,3920,3920,164
|
|
20240326,093300,59656590,3920,3920,3920,3920,35
|
|
20240326,093200,59519390,3910,3910,3910,3910,221
|
|
20240326,093100,58655280,3910,3910,3910,3910,0
|
|
20240326,093000,58655280,3910,3910,3910,3910,2
|
|
20240326,092900,58647460,3920,3920,3920,3920,0
|
|
20240326,092800,58647460,3920,3920,3920,3920,0
|
|
20240326,092700,58647460,3920,3920,3920,3920,0
|
|
20240326,092600,58647460,3920,3920,3920,3920,10
|
|
20240326,092500,58608260,3920,3920,3920,3920,0
|
|
20240326,092400,58608260,3920,3920,3920,3920,0
|
|
20240326,092300,58608260,3920,3920,3920,3920,1
|
|
20240326,092200,58604340,3915,3910,3915,3910,32
|
|
20240326,092100,58479215,3910,3910,3910,3910,0
|
|
20240326,092000,58479215,3910,3910,3910,3910,0
|
|
20240326,091900,58479215,3910,3905,3910,3905,22
|
|
20240326,091800,58393205,3895,3895,3895,3895,0
|
|
20240326,091700,58393205,3895,3895,3895,3895,0
|
|
20240326,091600,58393205,3895,3895,3895,3895,151
|
|
20240326,091500,57805060,3895,3895,3895,3895,1300
|
|
20240326,091400,52741560,3895,3900,3900,3895,3128
|
|
20240326,091300,40547450,3910,3900,3910,3900,836
|
|
20240326,091200,37286500,3900,3905,3920,3900,1192
|
|
20240326,091100,32636610,3920,3910,3920,3900,3661
|
|
20240326,091000,18339160,3905,3905,3905,3905,100
|
|
20240326,090900,17948660,3910,3925,3925,3910,2534
|
|
20240326,090800,8031765,3930,3930,3930,3930,10
|
|
20240326,090700,7992465,3930,3930,3930,3930,0
|
|
20240326,090600,7992465,3930,3930,3930,3930,180
|
|
20240326,090500,7285065,3940,3940,3940,3940,0
|
|
20240326,090400,7285065,3940,3940,3940,3940,60
|
|
20240326,090300,7048665,3945,3940,3945,3940,21
|
|
20240326,090200,6965920,3940,3940,3940,3940,0
|
|
20240326,090100,6965920,3940,3940,3940,3940,406
|
|
20240326,090000,5366280,3940,3940,3940,3940,1362
|