583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184000,145429330,3905,3905,3905,3905,3045
|
|
20240328,183900,145429330,3905,3905,3905,3905,0
|
|
20240328,183800,145429330,3905,3905,3905,3905,0
|
|
20240328,183700,145429330,3905,3905,3905,3905,0
|
|
20240328,183600,145429330,3905,3905,3905,3905,0
|
|
20240328,183500,145429330,3905,3905,3905,3905,0
|
|
20240328,183400,145429330,3905,3905,3905,3905,0
|
|
20240328,183300,145429330,3905,3905,3905,3905,0
|
|
20240328,183200,145429330,3905,3905,3905,3905,0
|
|
20240328,183100,145429330,3905,3905,3905,3905,0
|
|
20240328,183000,145429330,3905,3905,3905,3905,0
|
|
20240328,182900,145429330,3905,3905,3905,3905,0
|
|
20240328,182800,145429330,3905,3905,3905,3905,0
|
|
20240328,182700,145429330,3905,3905,3905,3905,0
|
|
20240328,182600,145429330,3905,3905,3905,3905,0
|
|
20240328,182500,145429330,3905,3905,3905,3905,0
|
|
20240328,182400,145429330,3905,3905,3905,3905,0
|
|
20240328,182300,145429330,3905,3905,3905,3905,0
|
|
20240328,182200,145429330,3905,3905,3905,3905,0
|
|
20240328,182100,145429330,3905,3905,3905,3905,0
|
|
20240328,182000,145429330,3905,3905,3905,3905,0
|
|
20240328,181900,145429330,3905,3905,3905,3905,0
|
|
20240328,181800,145429330,3905,3905,3905,3905,0
|
|
20240328,181700,145429330,3905,3905,3905,3905,0
|
|
20240328,181600,145429330,3905,3905,3905,3905,0
|
|
20240328,181500,145429330,3905,3905,3905,3905,0
|
|
20240328,181400,145429330,3905,3905,3905,3905,0
|
|
20240328,181300,145429330,3905,3905,3905,3905,0
|
|
20240328,181200,145429330,3905,3905,3905,3905,0
|
|
20240328,181100,145429330,3905,3905,3905,3905,0
|
|
20240328,181000,145429330,3905,3905,3905,3905,3045
|
|
20240328,180900,145429330,3905,3905,3905,3905,0
|
|
20240328,180800,145429330,3905,3905,3905,3905,0
|
|
20240328,180700,145429330,3905,3905,3905,3905,0
|
|
20240328,180600,145429330,3905,3905,3905,3905,0
|
|
20240328,180500,145429330,3905,3905,3905,3905,0
|
|
20240328,180400,145429330,3905,3905,3905,3905,0
|
|
20240328,180300,145429330,3905,3905,3905,3905,0
|
|
20240328,180200,145429330,3905,3905,3905,3905,0
|
|
20240328,180100,145429330,3905,3905,3905,3905,0
|
|
20240328,180000,145429330,3905,3905,3905,3905,0
|
|
20240328,175900,145429330,3905,3905,3905,3905,0
|
|
20240328,175800,145429330,3905,3905,3905,3905,0
|
|
20240328,175700,145429330,3905,3905,3905,3905,0
|
|
20240328,175600,145429330,3905,3905,3905,3905,0
|
|
20240328,175500,145429330,3905,3905,3905,3905,0
|
|
20240328,175400,145429330,3905,3905,3905,3905,0
|
|
20240328,175300,145429330,3905,3905,3905,3905,0
|
|
20240328,175200,145429330,3905,3905,3905,3905,0
|
|
20240328,175100,145429330,3905,3905,3905,3905,0
|
|
20240328,175000,145429330,3905,3905,3905,3905,0
|
|
20240328,174900,145429330,3905,3905,3905,3905,0
|
|
20240328,174800,145429330,3905,3905,3905,3905,0
|
|
20240328,174700,145429330,3905,3905,3905,3905,0
|
|
20240328,174600,145429330,3905,3905,3905,3905,0
|
|
20240328,174500,145429330,3905,3905,3905,3905,0
|
|
20240328,174400,145429330,3905,3905,3905,3905,0
|
|
20240328,174300,145429330,3905,3905,3905,3905,0
|
|
20240328,174200,145429330,3905,3905,3905,3905,0
|
|
20240328,174100,145429330,3905,3905,3905,3905,0
|
|
20240328,174000,145429330,3905,3905,3905,3905,3045
|
|
20240328,173900,145429330,3905,3905,3905,3905,0
|
|
20240328,173800,145429330,3905,3905,3905,3905,0
|
|
20240328,173700,145429330,3905,3905,3905,3905,0
|
|
20240328,173600,145429330,3905,3905,3905,3905,0
|
|
20240328,173500,145429330,3905,3905,3905,3905,0
|
|
20240328,173400,145429330,3905,3905,3905,3905,0
|
|
20240328,173300,145429330,3905,3905,3905,3905,0
|
|
20240328,173200,145429330,3905,3905,3905,3905,0
|
|
20240328,173100,145429330,3905,3905,3905,3905,0
|
|
20240328,173000,145429330,3905,3905,3905,3905,0
|
|
20240328,172900,145429330,3905,3905,3905,3905,0
|
|
20240328,172800,145429330,3905,3905,3905,3905,0
|
|
20240328,172700,145429330,3905,3905,3905,3905,0
|
|
20240328,172600,145429330,3905,3905,3905,3905,0
|
|
20240328,172500,145429330,3905,3905,3905,3905,0
|
|
20240328,172400,145429330,3905,3905,3905,3905,0
|
|
20240328,172300,145429330,3905,3905,3905,3905,0
|
|
20240328,172200,145429330,3905,3905,3905,3905,0
|
|
20240328,172100,145429330,3905,3905,3905,3905,0
|
|
20240328,172000,145429330,3905,3905,3905,3905,0
|
|
20240328,171900,145429330,3905,3905,3905,3905,0
|
|
20240328,171800,145429330,3905,3905,3905,3905,0
|
|
20240328,171700,145429330,3905,3905,3905,3905,0
|
|
20240328,171600,145429330,3905,3905,3905,3905,0
|
|
20240328,171500,145429330,3905,3905,3905,3905,0
|
|
20240328,171400,145429330,3905,3905,3905,3905,0
|
|
20240328,171300,145429330,3905,3905,3905,3905,0
|
|
20240328,171200,145429330,3905,3905,3905,3905,0
|
|
20240328,171100,145429330,3905,3905,3905,3905,0
|
|
20240328,171000,145429330,3905,3905,3905,3905,3045
|
|
20240328,170900,145429330,3905,3905,3905,3905,0
|
|
20240328,170800,145429330,3905,3905,3905,3905,0
|
|
20240328,170700,145429330,3905,3905,3905,3905,0
|
|
20240328,170600,145429330,3905,3905,3905,3905,0
|
|
20240328,170500,145429330,3905,3905,3905,3905,0
|
|
20240328,170400,145429330,3905,3905,3905,3905,0
|
|
20240328,170300,145429330,3905,3905,3905,3905,0
|
|
20240328,170200,145429330,3905,3905,3905,3905,0
|
|
20240328,170100,145429330,3905,3905,3905,3905,0
|
|
20240328,170000,145429330,3905,3905,3905,3905,0
|
|
20240328,165900,145429330,3905,3905,3905,3905,0
|
|
20240328,165800,145429330,3905,3905,3905,3905,0
|
|
20240328,165700,145429330,3905,3905,3905,3905,0
|
|
20240328,165600,145429330,3905,3905,3905,3905,0
|
|
20240328,165500,145429330,3905,3905,3905,3905,0
|
|
20240328,165400,145429330,3905,3905,3905,3905,0
|
|
20240328,165300,145429330,3905,3905,3905,3905,0
|
|
20240328,165200,145429330,3905,3905,3905,3905,0
|
|
20240328,165100,145429330,3905,3905,3905,3905,0
|
|
20240328,165000,145429330,3905,3905,3905,3905,0
|
|
20240328,164900,145429330,3905,3905,3905,3905,0
|
|
20240328,164800,145429330,3905,3905,3905,3905,0
|
|
20240328,164700,145429330,3905,3905,3905,3905,0
|
|
20240328,164600,145429330,3905,3905,3905,3905,0
|
|
20240328,164500,145429330,3905,3905,3905,3905,0
|
|
20240328,164400,145429330,3905,3905,3905,3905,0
|
|
20240328,164300,145429330,3905,3905,3905,3905,0
|
|
20240328,164200,145429330,3905,3905,3905,3905,0
|
|
20240328,164100,145429330,3905,3905,3905,3905,0
|
|
20240328,164000,145429330,3905,3905,3905,3905,3045
|
|
20240328,163900,145429330,3905,3905,3905,3905,0
|
|
20240328,163800,145429330,3905,3905,3905,3905,0
|
|
20240328,163700,145429330,3905,3905,3905,3905,0
|
|
20240328,163600,145429330,3905,3905,3905,3905,0
|
|
20240328,163500,145429330,3905,3905,3905,3905,0
|
|
20240328,163400,145429330,3905,3905,3905,3905,0
|
|
20240328,163300,145429330,3905,3905,3905,3905,0
|
|
20240328,163200,145429330,3905,3905,3905,3905,0
|
|
20240328,163100,145429330,3905,3905,3905,3905,0
|
|
20240328,163000,145429330,3905,3905,3905,3905,0
|
|
20240328,162900,145429330,3905,3905,3905,3905,0
|
|
20240328,162800,145429330,3905,3905,3905,3905,0
|
|
20240328,162700,145429330,3905,3905,3905,3905,0
|
|
20240328,162600,145429330,3905,3905,3905,3905,0
|
|
20240328,162500,145429330,3905,3905,3905,3905,0
|
|
20240328,162400,145429330,3905,3905,3905,3905,0
|
|
20240328,162300,145429330,3905,3905,3905,3905,0
|
|
20240328,162200,145429330,3905,3905,3905,3905,0
|
|
20240328,162100,145429330,3905,3905,3905,3905,0
|
|
20240328,162000,145429330,3905,3905,3905,3905,0
|
|
20240328,161900,145429330,3905,3905,3905,3905,0
|
|
20240328,161800,145429330,3905,3905,3905,3905,0
|
|
20240328,161700,145429330,3905,3905,3905,3905,0
|
|
20240328,161600,145429330,3905,3905,3905,3905,0
|
|
20240328,161500,145429330,3905,3905,3905,3905,0
|
|
20240328,161400,145429330,3905,3905,3905,3905,0
|
|
20240328,161300,145429330,3905,3905,3905,3905,0
|
|
20240328,161200,145429330,3905,3905,3905,3905,0
|
|
20240328,161100,145429330,3905,3905,3905,3905,0
|
|
20240328,161000,145429330,3905,3905,3905,3905,3045
|
|
20240328,160900,145429330,3905,3905,3905,3905,0
|
|
20240328,160800,145429330,3905,3905,3905,3905,0
|
|
20240328,160700,145429330,3905,3905,3905,3905,0
|
|
20240328,160600,145429330,3905,3905,3905,3905,0
|
|
20240328,160500,145429330,3905,3905,3905,3905,0
|
|
20240328,160400,145429330,3905,3905,3905,3905,0
|
|
20240328,160300,145429330,3905,3905,3905,3905,0
|
|
20240328,160200,145429330,3905,3905,3905,3905,0
|
|
20240328,160100,145429330,3905,3905,3905,3905,0
|
|
20240328,160000,145429330,3905,3905,3905,3905,0
|
|
20240328,155900,145429330,3905,3905,3905,3905,0
|
|
20240328,155800,145429330,3905,3905,3905,3905,0
|
|
20240328,155700,145429330,3905,3905,3905,3905,0
|
|
20240328,155600,145429330,3905,3905,3905,3905,0
|
|
20240328,155500,145429330,3905,3905,3905,3905,0
|
|
20240328,155400,145429330,3905,3905,3905,3905,0
|
|
20240328,155300,145429330,3905,3905,3905,3905,0
|
|
20240328,155200,145429330,3905,3905,3905,3905,0
|
|
20240328,155100,145429330,3905,3905,3905,3905,0
|
|
20240328,155000,145429330,3905,3905,3905,3905,0
|
|
20240328,154900,145429330,3905,3905,3905,3905,0
|
|
20240328,154800,145429330,3905,3905,3905,3905,0
|
|
20240328,154700,145429330,3905,3905,3905,3905,0
|
|
20240328,154600,145429330,3905,3905,3905,3905,0
|
|
20240328,154500,145429330,3905,3905,3905,3905,0
|
|
20240328,154400,145429330,3905,3905,3905,3905,0
|
|
20240328,154300,145429330,3905,3905,3905,3905,0
|
|
20240328,154200,145429330,3905,3905,3905,3905,0
|
|
20240328,154100,145429330,3905,3905,3905,3905,0
|
|
20240328,154000,145429330,3905,3905,3905,3905,3045
|
|
20240328,153900,145429330,3905,3905,3905,3905,0
|
|
20240328,153800,145429330,3905,3905,3905,3905,0
|
|
20240328,153700,145429330,3905,3905,3905,3905,0
|
|
20240328,153600,145429330,3905,3905,3905,3905,0
|
|
20240328,153500,145429330,3905,3905,3905,3905,0
|
|
20240328,153400,145429330,3905,3905,3905,3905,0
|
|
20240328,153300,145429330,3905,3905,3905,3905,0
|
|
20240328,153200,145429330,3905,3905,3905,3905,0
|
|
20240328,153100,145429330,3905,3905,3905,3905,0
|
|
20240328,153000,145429330,3905,3905,3905,3905,3045
|
|
20240328,152900,133538605,3915,3915,3915,3915,0
|
|
20240328,152800,133538605,3915,3915,3915,3915,0
|
|
20240328,152700,133538605,3915,3915,3915,3915,0
|
|
20240328,152600,133538605,3915,3915,3915,3915,0
|
|
20240328,152500,133538605,3915,3915,3915,3915,0
|
|
20240328,152400,133538605,3915,3915,3915,3915,0
|
|
20240328,152300,133538605,3915,3915,3915,3915,0
|
|
20240328,152200,133538605,3915,3915,3915,3915,0
|
|
20240328,152100,133538605,3915,3915,3915,3915,0
|
|
20240328,152000,133538605,3915,3915,3915,3915,0
|
|
20240328,151900,133538605,3915,3915,3915,3915,3
|
|
20240328,151800,133526860,3905,3910,3910,3905,122
|
|
20240328,151700,133050375,3910,3910,3910,3910,0
|
|
20240328,151600,133050375,3910,3910,3910,3910,3
|
|
20240328,151500,133038645,3910,3910,3910,3910,0
|
|
20240328,151400,133038645,3910,3910,3910,3910,0
|
|
20240328,151300,133038645,3910,3910,3910,3910,0
|
|
20240328,151200,133038645,3910,3910,3910,3910,0
|
|
20240328,151100,133038645,3910,3910,3910,3910,0
|
|
20240328,151000,133038645,3910,3910,3910,3910,25
|
|
20240328,150900,132940895,3915,3915,3915,3915,0
|
|
20240328,150800,132940895,3915,3915,3915,3915,0
|
|
20240328,150700,132940895,3915,3915,3915,3915,0
|
|
20240328,150600,132940895,3915,3915,3915,3915,0
|
|
20240328,150500,132940895,3915,3915,3915,3915,0
|
|
20240328,150400,132940895,3915,3915,3915,3915,3
|
|
20240328,150300,132929150,3915,3915,3915,3915,2
|
|
20240328,150200,132921320,3910,3910,3910,3910,5
|
|
20240328,150100,132901770,3905,3905,3905,3905,0
|
|
20240328,150000,132901770,3905,3905,3905,3905,0
|
|
20240328,145900,132901770,3905,3905,3905,3905,0
|
|
20240328,145800,132901770,3905,3905,3905,3905,0
|
|
20240328,145700,132901770,3905,3905,3905,3905,0
|
|
20240328,145600,132901770,3905,3905,3905,3905,0
|
|
20240328,145500,132901770,3905,3905,3905,3905,0
|
|
20240328,145400,132901770,3905,3905,3905,3905,0
|
|
20240328,145300,132901770,3905,3905,3905,3905,0
|
|
20240328,145200,132901770,3905,3905,3905,3905,1
|
|
20240328,145100,132897865,3905,3905,3905,3905,126
|
|
20240328,145000,132405835,3905,3910,3910,3905,197
|
|
20240328,144900,131636005,3910,3910,3910,3910,1513
|
|
20240328,144800,125720175,3910,3910,3910,3910,10
|
|
20240328,144700,125681075,3915,3915,3915,3915,0
|
|
20240328,144600,125681075,3915,3915,3915,3915,1
|
|
20240328,144500,125677160,3910,3910,3910,3910,0
|
|
20240328,144400,125677160,3910,3910,3910,3910,0
|
|
20240328,144300,125677160,3910,3910,3910,3910,0
|
|
20240328,144200,125677160,3910,3910,3910,3910,0
|
|
20240328,144100,125677160,3910,3910,3910,3910,130
|
|
20240328,144000,125168860,3915,3915,3915,3915,0
|
|
20240328,143900,125168860,3915,3915,3915,3915,10
|
|
20240328,143800,125129710,3910,3915,3915,3910,1620
|
|
20240328,143700,118794650,3920,3920,3920,3920,100
|
|
20240328,143600,118402650,3920,3920,3920,3920,1
|
|
20240328,143500,118398730,3915,3915,3915,3915,0
|
|
20240328,143400,118398730,3915,3915,3915,3915,2
|
|
20240328,143300,118390900,3920,3920,3920,3920,0
|
|
20240328,143200,118390900,3920,3920,3920,3920,165
|
|
20240328,143100,117744100,3920,3920,3920,3920,0
|
|
20240328,143000,117744100,3920,3920,3920,3920,0
|
|
20240328,142900,117744100,3920,3920,3920,3920,0
|
|
20240328,142800,117744100,3920,3920,3920,3920,0
|
|
20240328,142700,117744100,3920,3920,3920,3920,0
|
|
20240328,142600,117744100,3920,3920,3920,3920,0
|
|
20240328,142500,117744100,3920,3920,3920,3920,0
|
|
20240328,142400,117744100,3920,3920,3920,3920,0
|
|
20240328,142300,117744100,3920,3920,3920,3920,0
|
|
20240328,142200,117744100,3920,3920,3920,3920,0
|
|
20240328,142100,117744100,3920,3915,3920,3910,256
|
|
20240328,142000,116742615,3920,3920,3920,3920,0
|
|
20240328,141900,116742615,3920,3920,3920,3920,0
|
|
20240328,141800,116742615,3920,3920,3920,3920,0
|
|
20240328,141700,116742615,3920,3920,3920,3920,1
|
|
20240328,141600,116738695,3910,3910,3910,3910,0
|
|
20240328,141500,116738695,3910,3910,3910,3910,50
|
|
20240328,141400,116543195,3910,3910,3910,3910,1
|
|
20240328,141300,116539285,3920,3920,3920,3920,0
|
|
20240328,141200,116539285,3920,3920,3920,3920,0
|
|
20240328,141100,116539285,3920,3920,3920,3920,0
|
|
20240328,141000,116539285,3920,3920,3920,3920,1
|
|
20240328,140900,116535365,3905,3905,3905,3905,0
|
|
20240328,140800,116535365,3905,3910,3910,3905,400
|
|
20240328,140700,114972925,3920,3920,3920,3920,0
|
|
20240328,140600,114972925,3920,3920,3920,3920,0
|
|
20240328,140500,114972925,3920,3920,3920,3920,18
|
|
20240328,140400,114902365,3920,3920,3920,3920,0
|
|
20240328,140300,114902365,3920,3920,3920,3920,500
|
|
20240328,140200,112942365,3920,3920,3920,3920,0
|
|
20240328,140100,112942365,3920,3920,3920,3920,0
|
|
20240328,140000,112942365,3920,3920,3920,3920,0
|
|
20240328,135900,112942365,3920,3920,3920,3920,0
|
|
20240328,135800,112942365,3920,3920,3920,3920,0
|
|
20240328,135700,112942365,3920,3920,3920,3920,6
|
|
20240328,135600,112918845,3920,3920,3920,3920,101
|
|
20240328,135500,112522925,3905,3905,3905,3905,0
|
|
20240328,135400,112522925,3905,3905,3905,3905,0
|
|
20240328,135300,112522925,3905,3905,3905,3905,0
|
|
20240328,135200,112522925,3905,3905,3905,3905,72
|
|
20240328,135100,112241765,3920,3920,3920,3920,0
|
|
20240328,135000,112241765,3920,3920,3920,3920,0
|
|
20240328,134900,112241765,3920,3920,3920,3920,0
|
|
20240328,134800,112241765,3920,3920,3920,3920,0
|
|
20240328,134700,112241765,3920,3920,3920,3920,0
|
|
20240328,134600,112241765,3920,3920,3920,3920,100
|
|
20240328,134500,111849765,3920,3920,3920,3920,0
|
|
20240328,134400,111849765,3920,3920,3920,3920,0
|
|
20240328,134300,111849765,3920,3920,3920,3920,0
|
|
20240328,134200,111849765,3920,3920,3920,3920,0
|
|
20240328,134100,111849765,3920,3920,3920,3920,0
|
|
20240328,134000,111849765,3920,3920,3920,3920,0
|
|
20240328,133900,111849765,3920,3920,3920,3920,50
|
|
20240328,133800,111653765,3925,3925,3925,3925,0
|
|
20240328,133700,111653765,3925,3920,3925,3920,44
|
|
20240328,133600,111481175,3905,3905,3905,3905,0
|
|
20240328,133500,111481175,3905,3905,3905,3905,0
|
|
20240328,133400,111481175,3905,3905,3905,3905,0
|
|
20240328,133300,111481175,3905,3910,3910,3905,500
|
|
20240328,133200,109528665,3905,3905,3905,3905,0
|
|
20240328,133100,109528665,3905,3905,3905,3905,0
|
|
20240328,133000,109528665,3905,3910,3910,3905,13
|
|
20240328,132900,109477875,3925,3925,3925,3925,0
|
|
20240328,132800,109477875,3925,3925,3925,3925,0
|
|
20240328,132700,109477875,3925,3925,3925,3925,0
|
|
20240328,132600,109477875,3925,3925,3925,3925,1
|
|
20240328,132500,109473950,3905,3910,3910,3905,50
|
|
20240328,132400,109278510,3925,3925,3925,3925,0
|
|
20240328,132300,109278510,3925,3925,3925,3925,0
|
|
20240328,132200,109278510,3925,3925,3925,3925,1001
|
|
20240328,132100,105349585,3920,3920,3920,3920,0
|
|
20240328,132000,105349585,3920,3920,3920,3920,0
|
|
20240328,131900,105349585,3920,3920,3920,3920,1074
|
|
20240328,131800,101139505,3920,3920,3920,3920,0
|
|
20240328,131700,101139505,3920,3920,3920,3920,0
|
|
20240328,131600,101139505,3920,3920,3920,3920,0
|
|
20240328,131500,101139505,3920,3920,3920,3920,0
|
|
20240328,131400,101139505,3920,3920,3920,3920,0
|
|
20240328,131300,101139505,3920,3920,3920,3920,0
|
|
20240328,131200,101139505,3920,3920,3920,3920,1
|
|
20240328,131100,101135585,3905,3905,3905,3905,699
|
|
20240328,131000,98405990,3905,3905,3905,3905,0
|
|
20240328,130900,98405990,3905,3905,3905,3905,0
|
|
20240328,130800,98405990,3905,3905,3905,3905,1
|
|
20240328,130700,98402085,3920,3920,3920,3920,0
|
|
20240328,130600,98402085,3920,3920,3920,3920,0
|
|
20240328,130500,98402085,3920,3920,3920,3920,1
|
|
20240328,130400,98398165,3910,3910,3910,3910,0
|
|
20240328,130300,98398165,3910,3910,3910,3910,0
|
|
20240328,130200,98398165,3910,3910,3910,3910,0
|
|
20240328,130100,98398165,3910,3910,3910,3910,512
|
|
20240328,130000,96396245,3910,3910,3910,3910,0
|
|
20240328,125900,96396245,3910,3910,3910,3910,161
|
|
20240328,125800,95766735,3910,3910,3910,3910,255
|
|
20240328,125700,94769685,3910,3910,3910,3910,0
|
|
20240328,125600,94769685,3910,3910,3910,3910,0
|
|
20240328,125500,94769685,3910,3910,3910,3910,0
|
|
20240328,125400,94769685,3910,3910,3910,3910,200
|
|
20240328,125300,93987685,3910,3910,3910,3910,0
|
|
20240328,125200,93987685,3910,3910,3910,3910,0
|
|
20240328,125100,93987685,3910,3910,3910,3910,552
|
|
20240328,125000,91829365,3910,3910,3910,3910,691
|
|
20240328,124900,89127555,3920,3920,3920,3920,0
|
|
20240328,124800,89127555,3920,3920,3920,3920,0
|
|
20240328,124700,89127555,3920,3920,3920,3920,0
|
|
20240328,124600,89127555,3920,3920,3920,3920,0
|
|
20240328,124500,89127555,3920,3920,3920,3920,0
|
|
20240328,124400,89127555,3920,3920,3920,3920,0
|
|
20240328,124300,89127555,3920,3920,3920,3920,0
|
|
20240328,124200,89127555,3920,3915,3920,3915,3000
|
|
20240328,124100,77374295,3915,3915,3915,3915,0
|
|
20240328,124000,77374295,3915,3915,3915,3915,0
|
|
20240328,123900,77374295,3915,3915,3915,3915,0
|
|
20240328,123800,77374295,3915,3905,3915,3905,210
|
|
20240328,123700,76554170,3910,3910,3910,3910,0
|
|
20240328,123600,76554170,3910,3910,3910,3910,0
|
|
20240328,123500,76554170,3910,3910,3910,3910,3
|
|
20240328,123400,76542440,3910,3910,3910,3905,205
|
|
20240328,123300,75741875,3915,3915,3915,3915,0
|
|
20240328,123200,75741875,3915,3915,3915,3915,0
|
|
20240328,123100,75741875,3915,3915,3915,3915,0
|
|
20240328,123000,75741875,3915,3915,3915,3915,1
|
|
20240328,122900,75737960,3905,3905,3905,3905,250
|
|
20240328,122800,74761710,3910,3910,3910,3910,0
|
|
20240328,122700,74761710,3910,3910,3910,3910,0
|
|
20240328,122600,74761710,3910,3910,3910,3910,0
|
|
20240328,122500,74761710,3910,3910,3910,3910,0
|
|
20240328,122400,74761710,3910,3910,3910,3910,0
|
|
20240328,122300,74761710,3910,3910,3910,3910,0
|
|
20240328,122200,74761710,3910,3910,3910,3910,0
|
|
20240328,122100,74761710,3910,3910,3910,3910,0
|
|
20240328,122000,74761710,3910,3910,3910,3910,0
|
|
20240328,121900,74761710,3910,3910,3910,3910,0
|
|
20240328,121800,74761710,3910,3910,3910,3910,112
|
|
20240328,121700,74323790,3910,3910,3910,3910,0
|
|
20240328,121600,74323790,3910,3910,3910,3910,52
|
|
20240328,121500,74120470,3910,3910,3910,3910,0
|
|
20240328,121400,74120470,3910,3910,3910,3910,0
|
|
20240328,121300,74120470,3910,3910,3910,3910,0
|
|
20240328,121200,74120470,3910,3910,3910,3910,0
|
|
20240328,121100,74120470,3910,3910,3910,3910,0
|
|
20240328,121000,74120470,3910,3910,3910,3910,344
|
|
20240328,120900,72775430,3910,3910,3910,3910,0
|
|
20240328,120800,72775430,3910,3910,3910,3910,0
|
|
20240328,120700,72775430,3910,3910,3910,3910,516
|
|
20240328,120600,70757870,3915,3915,3915,3915,0
|
|
20240328,120500,70757870,3915,3915,3915,3915,0
|
|
20240328,120400,70757870,3915,3915,3915,3915,0
|
|
20240328,120300,70757870,3915,3915,3915,3915,0
|
|
20240328,120200,70757870,3915,3915,3915,3915,0
|
|
20240328,120100,70757870,3915,3915,3915,3915,0
|
|
20240328,120000,70757870,3915,3915,3915,3915,0
|
|
20240328,115900,70757870,3915,3915,3915,3915,0
|
|
20240328,115800,70757870,3915,3915,3915,3915,0
|
|
20240328,115700,70757870,3915,3915,3915,3915,1
|
|
20240328,115600,70753955,3910,3910,3910,3910,0
|
|
20240328,115500,70753955,3910,3910,3910,3910,1
|
|
20240328,115400,70750045,3915,3915,3915,3915,0
|
|
20240328,115300,70750045,3915,3915,3915,3915,0
|
|
20240328,115200,70750045,3915,3915,3915,3915,0
|
|
20240328,115100,70750045,3915,3915,3915,3915,11
|
|
20240328,115000,70706980,3920,3920,3920,3920,0
|
|
20240328,114900,70706980,3920,3920,3920,3920,0
|
|
20240328,114800,70706980,3920,3920,3920,3920,0
|
|
20240328,114700,70706980,3920,3920,3920,3920,0
|
|
20240328,114600,70706980,3920,3920,3920,3920,0
|
|
20240328,114500,70706980,3920,3920,3920,3920,0
|
|
20240328,114400,70706980,3920,3920,3920,3920,0
|
|
20240328,114300,70706980,3920,3920,3920,3920,0
|
|
20240328,114200,70706980,3920,3920,3920,3920,0
|
|
20240328,114100,70706980,3920,3920,3920,3920,0
|
|
20240328,114000,70706980,3920,3920,3920,3920,0
|
|
20240328,113900,70706980,3920,3920,3920,3920,500
|
|
20240328,113800,68746980,3920,3920,3920,3920,1
|
|
20240328,113700,68743060,3910,3910,3910,3910,0
|
|
20240328,113600,68743060,3910,3910,3910,3910,100
|
|
20240328,113500,68352060,3910,3910,3910,3910,2
|
|
20240328,113400,68344240,3920,3920,3920,3920,1
|
|
20240328,113300,68340320,3910,3915,3915,3910,13
|
|
20240328,113200,68289440,3915,3915,3915,3915,0
|
|
20240328,113100,68289440,3915,3915,3915,3915,0
|
|
20240328,113000,68289440,3915,3915,3915,3915,0
|
|
20240328,112900,68289440,3915,3915,3915,3915,0
|
|
20240328,112800,68289440,3915,3915,3915,3915,0
|
|
20240328,112700,68289440,3915,3915,3915,3915,0
|
|
20240328,112600,68289440,3915,3915,3915,3915,0
|
|
20240328,112500,68289440,3915,3915,3915,3915,0
|
|
20240328,112400,68289440,3915,3915,3915,3915,0
|
|
20240328,112300,68289440,3915,3915,3915,3915,0
|
|
20240328,112200,68289440,3915,3915,3915,3915,0
|
|
20240328,112100,68289440,3915,3915,3915,3915,14
|
|
20240328,112000,68234630,3915,3915,3915,3915,21
|
|
20240328,111900,68152415,3915,3915,3915,3915,0
|
|
20240328,111800,68152415,3915,3915,3915,3915,0
|
|
20240328,111700,68152415,3915,3915,3915,3915,12
|
|
20240328,111600,68105435,3915,3920,3920,3915,2
|
|
20240328,111500,68097600,3915,3915,3915,3915,0
|
|
20240328,111400,68097600,3915,3915,3915,3915,0
|
|
20240328,111300,68097600,3915,3915,3915,3915,0
|
|
20240328,111200,68097600,3915,3910,3915,3910,147
|
|
20240328,111100,67522345,3915,3915,3915,3915,3
|
|
20240328,111000,67510600,3910,3910,3910,3910,0
|
|
20240328,110900,67510600,3910,3910,3910,3910,0
|
|
20240328,110800,67510600,3910,3910,3910,3910,0
|
|
20240328,110700,67510600,3910,3910,3910,3910,0
|
|
20240328,110600,67510600,3910,3910,3910,3910,0
|
|
20240328,110500,67510600,3910,3910,3910,3910,0
|
|
20240328,110400,67510600,3910,3910,3910,3910,0
|
|
20240328,110300,67510600,3910,3910,3910,3910,0
|
|
20240328,110200,67510600,3910,3910,3910,3910,0
|
|
20240328,110100,67510600,3910,3910,3910,3910,0
|
|
20240328,110000,67510600,3910,3910,3910,3910,1
|
|
20240328,105900,67506690,3910,3910,3910,3910,0
|
|
20240328,105800,67506690,3910,3910,3910,3910,0
|
|
20240328,105700,67506690,3910,3910,3910,3910,15
|
|
20240328,105600,67448040,3910,3910,3910,3910,0
|
|
20240328,105500,67448040,3910,3910,3910,3910,1400
|
|
20240328,105400,61974040,3915,3915,3915,3915,0
|
|
20240328,105300,61974040,3915,3915,3915,3915,0
|
|
20240328,105200,61974040,3915,3915,3915,3915,377
|
|
20240328,105100,60498085,3925,3925,3925,3925,0
|
|
20240328,105000,60498085,3925,3925,3925,3925,0
|
|
20240328,104900,60498085,3925,3925,3925,3925,0
|
|
20240328,104800,60498085,3925,3925,3925,3925,0
|
|
20240328,104700,60498085,3925,3925,3925,3925,0
|
|
20240328,104600,60498085,3925,3925,3925,3925,0
|
|
20240328,104500,60498085,3925,3925,3925,3925,0
|
|
20240328,104400,60498085,3925,3925,3925,3925,0
|
|
20240328,104300,60498085,3925,3925,3925,3925,0
|
|
20240328,104200,60498085,3925,3925,3925,3925,0
|
|
20240328,104100,60498085,3925,3925,3925,3925,0
|
|
20240328,104000,60498085,3925,3925,3925,3925,0
|
|
20240328,103900,60498085,3925,3925,3925,3925,0
|
|
20240328,103800,60498085,3925,3925,3925,3925,0
|
|
20240328,103700,60498085,3925,3925,3925,3925,0
|
|
20240328,103600,60498085,3925,3925,3925,3925,0
|
|
20240328,103500,60498085,3925,3925,3925,3925,0
|
|
20240328,103400,60498085,3925,3925,3925,3925,0
|
|
20240328,103300,60498085,3925,3925,3925,3925,6
|
|
20240328,103200,60474535,3920,3920,3920,3920,0
|
|
20240328,103100,60474535,3920,3905,3920,3905,5895
|
|
20240328,103000,37443725,3900,3900,3900,3900,1022
|
|
20240328,102900,33457925,3905,3905,3905,3905,0
|
|
20240328,102800,33457925,3905,3905,3905,3905,0
|
|
20240328,102700,33457925,3905,3905,3905,3905,0
|
|
20240328,102600,33457925,3905,3905,3905,3905,0
|
|
20240328,102500,33457925,3905,3905,3905,3905,0
|
|
20240328,102400,33457925,3905,3905,3905,3905,2
|
|
20240328,102300,33450115,3895,3895,3895,3895,0
|
|
20240328,102200,33450115,3895,3895,3895,3895,0
|
|
20240328,102100,33450115,3895,3895,3895,3895,0
|
|
20240328,102000,33450115,3895,3895,3895,3895,0
|
|
20240328,101900,33450115,3895,3895,3895,3895,500
|
|
20240328,101800,31502615,3895,3895,3895,3895,0
|
|
20240328,101700,31502615,3895,3895,3895,3895,0
|
|
20240328,101600,31502615,3895,3895,3895,3895,0
|
|
20240328,101500,31502615,3895,3895,3895,3895,441
|
|
20240328,101400,29784920,3895,3895,3895,3895,0
|
|
20240328,101300,29784920,3895,3895,3895,3895,0
|
|
20240328,101200,29784920,3895,3895,3895,3895,100
|
|
20240328,101100,29395420,3895,3895,3895,3895,0
|
|
20240328,101000,29395420,3895,3895,3895,3895,0
|
|
20240328,100900,29395420,3895,3895,3895,3895,1000
|
|
20240328,100800,25500420,3895,3895,3895,3895,256
|
|
20240328,100700,24503300,3905,3905,3905,3905,0
|
|
20240328,100600,24503300,3905,3905,3905,3905,0
|
|
20240328,100500,24503300,3905,3905,3905,3905,60
|
|
20240328,100400,24269000,3900,3900,3900,3900,0
|
|
20240328,100300,24269000,3900,3900,3900,3900,554
|
|
20240328,100200,22108400,3905,3905,3905,3905,0
|
|
20240328,100100,22108400,3905,3905,3905,3905,0
|
|
20240328,100000,22108400,3905,3905,3905,3905,4
|
|
20240328,095900,22092780,3905,3905,3905,3905,205
|
|
20240328,095800,21292255,3905,3905,3905,3905,0
|
|
20240328,095700,21292255,3905,3905,3905,3905,2
|
|
20240328,095600,21284445,3900,3910,3910,3900,100
|
|
20240328,095500,20894345,3915,3915,3915,3915,10
|
|
20240328,095400,20855195,3915,3915,3915,3915,2
|
|
20240328,095300,20847365,3915,3915,3915,3915,10
|
|
20240328,095200,20808215,3915,3915,3915,3915,1
|
|
20240328,095100,20804300,3915,3915,3915,3915,0
|
|
20240328,095000,20804300,3915,3915,3915,3915,27
|
|
20240328,094900,20698595,3915,3915,3915,3915,1
|
|
20240328,094800,20694680,3915,3915,3915,3915,1
|
|
20240328,094700,20690765,3915,3915,3915,3915,0
|
|
20240328,094600,20690765,3915,3915,3915,3915,2
|
|
20240328,094500,20682935,3915,3915,3915,3915,1
|
|
20240328,094400,20679020,3915,3915,3915,3915,1
|
|
20240328,094300,20675105,3915,3915,3915,3915,1
|
|
20240328,094200,20671190,3910,3910,3910,3910,52
|
|
20240328,094100,20467870,3910,3910,3910,3910,74
|
|
20240328,094000,20178530,3910,3910,3910,3910,43
|
|
20240328,093900,20010400,3910,3910,3910,3910,1
|
|
20240328,093800,20006490,3910,3910,3910,3910,2
|
|
20240328,093700,19998670,3910,3910,3910,3910,1
|
|
20240328,093600,19994760,3910,3910,3910,3910,1
|
|
20240328,093500,19990850,3910,3910,3910,3910,2
|
|
20240328,093400,19983030,3905,3905,3905,3905,1
|
|
20240328,093300,19979125,3905,3905,3905,3905,1
|
|
20240328,093200,19975220,3905,3905,3905,3905,1
|
|
20240328,093100,19971315,3910,3910,3910,3910,1
|
|
20240328,093000,19967405,3905,3910,3910,3905,2
|
|
20240328,092900,19959590,3905,3905,3905,3905,1
|
|
20240328,092800,19955685,3910,3905,3910,3895,1002
|
|
20240328,092700,16051180,3910,3910,3910,3910,5
|
|
20240328,092600,16031630,3910,3910,3910,3910,1
|
|
20240328,092500,16027720,3910,3905,3910,3905,137
|
|
20240328,092400,15492730,3910,3910,3910,3910,1
|
|
20240328,092300,15488820,3910,3910,3910,3910,1
|
|
20240328,092200,15484910,3905,3905,3910,3905,321
|
|
20240328,092100,14231400,3910,3910,3910,3910,1
|
|
20240328,092000,14227490,3910,3910,3910,3910,2
|
|
20240328,091900,14219670,3910,3910,3910,3910,1
|
|
20240328,091800,14215760,3910,3910,3910,3910,1
|
|
20240328,091700,14211850,3910,3905,3910,3905,101
|
|
20240328,091600,13817440,3910,3910,3910,3910,1
|
|
20240328,091500,13813530,3910,3910,3910,3910,1
|
|
20240328,091400,13809620,3910,3910,3910,3910,1
|
|
20240328,091300,13805710,3910,3905,3910,3905,47
|
|
20240328,091200,13622170,3905,3905,3905,3905,1
|
|
20240328,091100,13618265,3905,3905,3905,3905,1
|
|
20240328,091000,13614360,3905,3905,3905,3905,2
|
|
20240328,090900,13606550,3890,3895,3895,3890,1138
|
|
20240328,090800,9177230,3910,3910,3910,3910,0
|
|
20240328,090700,9177230,3910,3895,3910,3895,802
|
|
20240328,090600,6053410,3900,3900,3900,3900,250
|
|
20240328,090500,5078410,3910,3910,3910,3910,20
|
|
20240328,090400,5000210,3910,3910,3910,3910,20
|
|
20240328,090300,4922010,3910,3900,3910,3900,40
|
|
20240328,090200,4765810,3900,3900,3900,3900,451
|
|
20240328,090100,3006910,3910,3910,3910,3910,0
|
|
20240328,090000,3006910,3910,3900,3910,3900,771
|