668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,200500,92268205,3575,3575,3575,3575,550
|
|
20240328,200400,92268205,3575,3575,3575,3575,0
|
|
20240328,200300,92268205,3575,3575,3575,3575,0
|
|
20240328,200200,92268205,3575,3575,3575,3575,0
|
|
20240328,200100,92268205,3575,3575,3575,3575,0
|
|
20240328,200000,92268205,3575,3575,3575,3575,0
|
|
20240328,195900,92268205,3575,3575,3575,3575,0
|
|
20240328,195800,92268205,3575,3575,3575,3575,0
|
|
20240328,195700,92268205,3575,3575,3575,3575,0
|
|
20240328,195600,92268205,3575,3575,3575,3575,0
|
|
20240328,195500,92268205,3575,3575,3575,3575,0
|
|
20240328,195400,92268205,3575,3575,3575,3575,0
|
|
20240328,195300,92268205,3575,3575,3575,3575,0
|
|
20240328,195200,92268205,3575,3575,3575,3575,0
|
|
20240328,195100,92268205,3575,3575,3575,3575,0
|
|
20240328,195000,92268205,3575,3575,3575,3575,0
|
|
20240328,194900,92268205,3575,3575,3575,3575,0
|
|
20240328,194800,92268205,3575,3575,3575,3575,0
|
|
20240328,194700,92268205,3575,3575,3575,3575,0
|
|
20240328,194600,92268205,3575,3575,3575,3575,0
|
|
20240328,194500,92268205,3575,3575,3575,3575,0
|
|
20240328,194400,92268205,3575,3575,3575,3575,0
|
|
20240328,194300,92268205,3575,3575,3575,3575,0
|
|
20240328,194200,92268205,3575,3575,3575,3575,0
|
|
20240328,194100,92268205,3575,3575,3575,3575,0
|
|
20240328,194000,92268205,3575,3575,3575,3575,0
|
|
20240328,193900,92268205,3575,3575,3575,3575,0
|
|
20240328,193800,92268205,3575,3575,3575,3575,0
|
|
20240328,193700,92268205,3575,3575,3575,3575,0
|
|
20240328,193600,92268205,3575,3575,3575,3575,0
|
|
20240328,193500,92268205,3575,3575,3575,3575,550
|
|
20240328,193400,92268205,3575,3575,3575,3575,0
|
|
20240328,193300,92268205,3575,3575,3575,3575,0
|
|
20240328,193200,92268205,3575,3575,3575,3575,0
|
|
20240328,193100,92268205,3575,3575,3575,3575,0
|
|
20240328,193000,92268205,3575,3575,3575,3575,0
|
|
20240328,192900,92268205,3575,3575,3575,3575,0
|
|
20240328,192800,92268205,3575,3575,3575,3575,0
|
|
20240328,192700,92268205,3575,3575,3575,3575,0
|
|
20240328,192600,92268205,3575,3575,3575,3575,0
|
|
20240328,192500,92268205,3575,3575,3575,3575,0
|
|
20240328,192400,92268205,3575,3575,3575,3575,0
|
|
20240328,192300,92268205,3575,3575,3575,3575,0
|
|
20240328,192200,92268205,3575,3575,3575,3575,0
|
|
20240328,192100,92268205,3575,3575,3575,3575,0
|
|
20240328,192000,92268205,3575,3575,3575,3575,0
|
|
20240328,191900,92268205,3575,3575,3575,3575,0
|
|
20240328,191800,92268205,3575,3575,3575,3575,0
|
|
20240328,191700,92268205,3575,3575,3575,3575,0
|
|
20240328,191600,92268205,3575,3575,3575,3575,0
|
|
20240328,191500,92268205,3575,3575,3575,3575,0
|
|
20240328,191400,92268205,3575,3575,3575,3575,0
|
|
20240328,191300,92268205,3575,3575,3575,3575,0
|
|
20240328,191200,92268205,3575,3575,3575,3575,0
|
|
20240328,191100,92268205,3575,3575,3575,3575,0
|
|
20240328,191000,92268205,3575,3575,3575,3575,0
|
|
20240328,190900,92268205,3575,3575,3575,3575,0
|
|
20240328,190800,92268205,3575,3575,3575,3575,0
|
|
20240328,190700,92268205,3575,3575,3575,3575,0
|
|
20240328,190600,92268205,3575,3575,3575,3575,0
|
|
20240328,190500,92268205,3575,3575,3575,3575,550
|
|
20240328,190400,92268205,3575,3575,3575,3575,0
|
|
20240328,190300,92268205,3575,3575,3575,3575,0
|
|
20240328,190200,92268205,3575,3575,3575,3575,0
|
|
20240328,190100,92268205,3575,3575,3575,3575,0
|
|
20240328,190000,92268205,3575,3575,3575,3575,0
|
|
20240328,185900,92268205,3575,3575,3575,3575,0
|
|
20240328,185800,92268205,3575,3575,3575,3575,0
|
|
20240328,185700,92268205,3575,3575,3575,3575,0
|
|
20240328,185600,92268205,3575,3575,3575,3575,0
|
|
20240328,185500,92268205,3575,3575,3575,3575,0
|
|
20240328,185400,92268205,3575,3575,3575,3575,0
|
|
20240328,185300,92268205,3575,3575,3575,3575,0
|
|
20240328,185200,92268205,3575,3575,3575,3575,0
|
|
20240328,185100,92268205,3575,3575,3575,3575,0
|
|
20240328,185000,92268205,3575,3575,3575,3575,0
|
|
20240328,184900,92268205,3575,3575,3575,3575,0
|
|
20240328,184800,92268205,3575,3575,3575,3575,0
|
|
20240328,184700,92268205,3575,3575,3575,3575,0
|
|
20240328,184600,92268205,3575,3575,3575,3575,0
|
|
20240328,184500,92268205,3575,3575,3575,3575,0
|
|
20240328,184400,92268205,3575,3575,3575,3575,0
|
|
20240328,184300,92268205,3575,3575,3575,3575,0
|
|
20240328,184200,92268205,3575,3575,3575,3575,0
|
|
20240328,184100,92268205,3575,3575,3575,3575,0
|
|
20240328,184000,92268205,3575,3575,3575,3575,0
|
|
20240328,183900,92268205,3575,3575,3575,3575,0
|
|
20240328,183800,92268205,3575,3575,3575,3575,0
|
|
20240328,183700,92268205,3575,3575,3575,3575,0
|
|
20240328,183600,92268205,3575,3575,3575,3575,0
|
|
20240328,183500,92268205,3575,3575,3575,3575,550
|
|
20240328,183400,92268205,3575,3575,3575,3575,0
|
|
20240328,183300,92268205,3575,3575,3575,3575,0
|
|
20240328,183200,92268205,3575,3575,3575,3575,0
|
|
20240328,183100,92268205,3575,3575,3575,3575,0
|
|
20240328,183000,92268205,3575,3575,3575,3575,0
|
|
20240328,182900,92268205,3575,3575,3575,3575,0
|
|
20240328,182800,92268205,3575,3575,3575,3575,0
|
|
20240328,182700,92268205,3575,3575,3575,3575,0
|
|
20240328,182600,92268205,3575,3575,3575,3575,0
|
|
20240328,182500,92268205,3575,3575,3575,3575,0
|
|
20240328,182400,92268205,3575,3575,3575,3575,0
|
|
20240328,182300,92268205,3575,3575,3575,3575,0
|
|
20240328,182200,92268205,3575,3575,3575,3575,0
|
|
20240328,182100,92268205,3575,3575,3575,3575,0
|
|
20240328,182000,92268205,3575,3575,3575,3575,0
|
|
20240328,181900,92268205,3575,3575,3575,3575,0
|
|
20240328,181800,92268205,3575,3575,3575,3575,0
|
|
20240328,181700,92268205,3575,3575,3575,3575,0
|
|
20240328,181600,92268205,3575,3575,3575,3575,0
|
|
20240328,181500,92268205,3575,3575,3575,3575,0
|
|
20240328,181400,92268205,3575,3575,3575,3575,0
|
|
20240328,181300,92268205,3575,3575,3575,3575,0
|
|
20240328,181200,92268205,3575,3575,3575,3575,0
|
|
20240328,181100,92268205,3575,3575,3575,3575,0
|
|
20240328,181000,92268205,3575,3575,3575,3575,0
|
|
20240328,180900,92268205,3575,3575,3575,3575,0
|
|
20240328,180800,92268205,3575,3575,3575,3575,0
|
|
20240328,180700,92268205,3575,3575,3575,3575,0
|
|
20240328,180600,92268205,3575,3575,3575,3575,0
|
|
20240328,180500,92268205,3575,3575,3575,3575,550
|
|
20240328,180400,92268205,3575,3575,3575,3575,0
|
|
20240328,180300,92268205,3575,3575,3575,3575,0
|
|
20240328,180200,92268205,3575,3575,3575,3575,0
|
|
20240328,180100,92268205,3575,3575,3575,3575,0
|
|
20240328,180000,92268205,3575,3575,3575,3575,0
|
|
20240328,175900,92268205,3575,3575,3575,3575,0
|
|
20240328,175800,92268205,3575,3575,3575,3575,0
|
|
20240328,175700,92268205,3575,3575,3575,3575,0
|
|
20240328,175600,92268205,3575,3575,3575,3575,0
|
|
20240328,175500,92268205,3575,3575,3575,3575,0
|
|
20240328,175400,92268205,3575,3575,3575,3575,0
|
|
20240328,175300,92268205,3575,3575,3575,3575,0
|
|
20240328,175200,92268205,3575,3575,3575,3575,0
|
|
20240328,175100,92268205,3575,3575,3575,3575,0
|
|
20240328,175000,92268205,3575,3575,3575,3575,0
|
|
20240328,174900,92268205,3575,3575,3575,3575,0
|
|
20240328,174800,92268205,3575,3575,3575,3575,0
|
|
20240328,174700,92268205,3575,3575,3575,3575,0
|
|
20240328,174600,92268205,3575,3575,3575,3575,0
|
|
20240328,174500,92268205,3575,3575,3575,3575,0
|
|
20240328,174400,92268205,3575,3575,3575,3575,0
|
|
20240328,174300,92268205,3575,3575,3575,3575,0
|
|
20240328,174200,92268205,3575,3575,3575,3575,0
|
|
20240328,174100,92268205,3575,3575,3575,3575,0
|
|
20240328,174000,92268205,3575,3575,3575,3575,0
|
|
20240328,173900,92268205,3575,3575,3575,3575,0
|
|
20240328,173800,92268205,3575,3575,3575,3575,0
|
|
20240328,173700,92268205,3575,3575,3575,3575,0
|
|
20240328,173600,92268205,3575,3575,3575,3575,0
|
|
20240328,173500,92268205,3575,3575,3575,3575,550
|
|
20240328,173400,92268205,3575,3575,3575,3575,0
|
|
20240328,173300,92268205,3575,3575,3575,3575,0
|
|
20240328,173200,92268205,3575,3575,3575,3575,0
|
|
20240328,173100,92268205,3575,3575,3575,3575,0
|
|
20240328,173000,92268205,3575,3575,3575,3575,0
|
|
20240328,172900,92268205,3575,3575,3575,3575,0
|
|
20240328,172800,92268205,3575,3575,3575,3575,0
|
|
20240328,172700,92268205,3575,3575,3575,3575,0
|
|
20240328,172600,92268205,3575,3575,3575,3575,0
|
|
20240328,172500,92268205,3575,3575,3575,3575,0
|
|
20240328,172400,92268205,3575,3575,3575,3575,0
|
|
20240328,172300,92268205,3575,3575,3575,3575,0
|
|
20240328,172200,92268205,3575,3575,3575,3575,0
|
|
20240328,172100,92268205,3575,3575,3575,3575,0
|
|
20240328,172000,92268205,3575,3575,3575,3575,0
|
|
20240328,171900,92268205,3575,3575,3575,3575,0
|
|
20240328,171800,92268205,3575,3575,3575,3575,0
|
|
20240328,171700,92268205,3575,3575,3575,3575,0
|
|
20240328,171600,92268205,3575,3575,3575,3575,0
|
|
20240328,171500,92268205,3575,3575,3575,3575,0
|
|
20240328,171400,92268205,3575,3575,3575,3575,0
|
|
20240328,171300,92268205,3575,3575,3575,3575,0
|
|
20240328,171200,92268205,3575,3575,3575,3575,0
|
|
20240328,171100,92268205,3575,3575,3575,3575,0
|
|
20240328,171000,92268205,3575,3575,3575,3575,0
|
|
20240328,170900,92268205,3575,3575,3575,3575,0
|
|
20240328,170800,92268205,3575,3575,3575,3575,0
|
|
20240328,170700,92268205,3575,3575,3575,3575,0
|
|
20240328,170600,92268205,3575,3575,3575,3575,0
|
|
20240328,170500,92268205,3575,3575,3575,3575,550
|
|
20240328,170400,92268205,3575,3575,3575,3575,0
|
|
20240328,170300,92268205,3575,3575,3575,3575,0
|
|
20240328,170200,92268205,3575,3575,3575,3575,0
|
|
20240328,170100,92268205,3575,3575,3575,3575,0
|
|
20240328,170000,92268205,3575,3575,3575,3575,0
|
|
20240328,165900,92268205,3575,3575,3575,3575,0
|
|
20240328,165800,92268205,3575,3575,3575,3575,0
|
|
20240328,165700,92268205,3575,3575,3575,3575,0
|
|
20240328,165600,92268205,3575,3575,3575,3575,0
|
|
20240328,165500,92268205,3575,3575,3575,3575,0
|
|
20240328,165400,92268205,3575,3575,3575,3575,0
|
|
20240328,165300,92268205,3575,3575,3575,3575,0
|
|
20240328,165200,92268205,3575,3575,3575,3575,0
|
|
20240328,165100,92268205,3575,3575,3575,3575,0
|
|
20240328,165000,92268205,3575,3575,3575,3575,0
|
|
20240328,164900,92268205,3575,3575,3575,3575,0
|
|
20240328,164800,92268205,3575,3575,3575,3575,0
|
|
20240328,164700,92268205,3575,3575,3575,3575,0
|
|
20240328,164600,92268205,3575,3575,3575,3575,0
|
|
20240328,164500,92268205,3575,3575,3575,3575,0
|
|
20240328,164400,92268205,3575,3575,3575,3575,0
|
|
20240328,164300,92268205,3575,3575,3575,3575,0
|
|
20240328,164200,92268205,3575,3575,3575,3575,0
|
|
20240328,164100,92268205,3575,3575,3575,3575,0
|
|
20240328,164000,92268205,3575,3575,3575,3575,0
|
|
20240328,163900,92268205,3575,3575,3575,3575,0
|
|
20240328,163800,92268205,3575,3575,3575,3575,0
|
|
20240328,163700,92268205,3575,3575,3575,3575,0
|
|
20240328,163600,92268205,3575,3575,3575,3575,0
|
|
20240328,163500,92268205,3575,3575,3575,3575,550
|
|
20240328,163400,92268205,3575,3575,3575,3575,0
|
|
20240328,163300,92268205,3575,3575,3575,3575,0
|
|
20240328,163200,92268205,3575,3575,3575,3575,0
|
|
20240328,163100,92268205,3575,3575,3575,3575,0
|
|
20240328,163000,92268205,3575,3575,3575,3575,0
|
|
20240328,162900,92268205,3575,3575,3575,3575,0
|
|
20240328,162800,92268205,3575,3575,3575,3575,0
|
|
20240328,162700,92268205,3575,3575,3575,3575,0
|
|
20240328,162600,92268205,3575,3575,3575,3575,0
|
|
20240328,162500,92268205,3575,3575,3575,3575,0
|
|
20240328,162400,92268205,3575,3575,3575,3575,0
|
|
20240328,162300,92268205,3575,3575,3575,3575,0
|
|
20240328,162200,92268205,3575,3575,3575,3575,0
|
|
20240328,162100,92268205,3575,3575,3575,3575,0
|
|
20240328,162000,92268205,3575,3575,3575,3575,0
|
|
20240328,161900,92268205,3575,3575,3575,3575,0
|
|
20240328,161800,92268205,3575,3575,3575,3575,0
|
|
20240328,161700,92268205,3575,3575,3575,3575,0
|
|
20240328,161600,92268205,3575,3575,3575,3575,0
|
|
20240328,161500,92268205,3575,3575,3575,3575,0
|
|
20240328,161400,92268205,3575,3575,3575,3575,0
|
|
20240328,161300,92268205,3575,3575,3575,3575,0
|
|
20240328,161200,92268205,3575,3575,3575,3575,0
|
|
20240328,161100,92268205,3575,3575,3575,3575,0
|
|
20240328,161000,92268205,3575,3575,3575,3575,0
|
|
20240328,160900,92268205,3575,3575,3575,3575,0
|
|
20240328,160800,92268205,3575,3575,3575,3575,0
|
|
20240328,160700,92268205,3575,3575,3575,3575,0
|
|
20240328,160600,92268205,3575,3575,3575,3575,0
|
|
20240328,160500,92268205,3575,3575,3575,3575,550
|
|
20240328,160400,92268205,3575,3575,3575,3575,0
|
|
20240328,160300,92268205,3575,3575,3575,3575,0
|
|
20240328,160200,92268205,3575,3575,3575,3575,0
|
|
20240328,160100,92268205,3575,3575,3575,3575,0
|
|
20240328,160000,92268205,3575,3575,3575,3575,0
|
|
20240328,155900,92268205,3575,3575,3575,3575,0
|
|
20240328,155800,92268205,3575,3575,3575,3575,0
|
|
20240328,155700,92268205,3575,3575,3575,3575,0
|
|
20240328,155600,92268205,3575,3575,3575,3575,0
|
|
20240328,155500,92268205,3575,3575,3575,3575,0
|
|
20240328,155400,92268205,3575,3575,3575,3575,0
|
|
20240328,155300,92268205,3575,3575,3575,3575,0
|
|
20240328,155200,92268205,3575,3575,3575,3575,0
|
|
20240328,155100,92268205,3575,3575,3575,3575,0
|
|
20240328,155000,92268205,3575,3575,3575,3575,0
|
|
20240328,154900,92268205,3575,3575,3575,3575,0
|
|
20240328,154800,92268205,3575,3575,3575,3575,0
|
|
20240328,154700,92268205,3575,3575,3575,3575,0
|
|
20240328,154600,92268205,3575,3575,3575,3575,0
|
|
20240328,154500,92268205,3575,3575,3575,3575,0
|
|
20240328,154400,92268205,3575,3575,3575,3575,0
|
|
20240328,154300,92268205,3575,3575,3575,3575,0
|
|
20240328,154200,92268205,3575,3575,3575,3575,0
|
|
20240328,154100,92268205,3575,3575,3575,3575,0
|
|
20240328,154000,92268205,3575,3575,3575,3575,0
|
|
20240328,153900,92268205,3575,3575,3575,3575,0
|
|
20240328,153800,92268205,3575,3575,3575,3575,0
|
|
20240328,153700,92268205,3575,3575,3575,3575,0
|
|
20240328,153600,92268205,3575,3575,3575,3575,0
|
|
20240328,153500,92268205,3575,3575,3575,3575,550
|
|
20240328,153400,92268205,3575,3575,3575,3575,0
|
|
20240328,153300,92268205,3575,3575,3575,3575,0
|
|
20240328,153200,92268205,3575,3575,3575,3575,0
|
|
20240328,153100,92268205,3575,3575,3575,3575,0
|
|
20240328,153000,92268205,3575,3575,3575,3575,550
|
|
20240328,152900,90301955,3560,3560,3560,3560,0
|
|
20240328,152800,90301955,3560,3560,3560,3560,0
|
|
20240328,152700,90301955,3560,3560,3560,3560,0
|
|
20240328,152600,90301955,3560,3560,3560,3560,0
|
|
20240328,152500,90301955,3560,3560,3560,3560,0
|
|
20240328,152400,90301955,3560,3560,3560,3560,0
|
|
20240328,152300,90301955,3560,3560,3560,3560,0
|
|
20240328,152200,90301955,3560,3560,3560,3560,0
|
|
20240328,152100,90301955,3560,3560,3560,3560,0
|
|
20240328,152000,90301955,3560,3560,3560,3560,0
|
|
20240328,151900,90301955,3560,3560,3560,3560,0
|
|
20240328,151800,90301955,3560,3550,3560,3550,1640
|
|
20240328,151700,84463855,3560,3560,3560,3560,0
|
|
20240328,151600,84463855,3560,3560,3560,3560,1
|
|
20240328,151500,84460295,3540,3540,3540,3540,0
|
|
20240328,151400,84460295,3540,3555,3555,3540,472
|
|
20240328,151300,82788070,3560,3560,3560,3560,100
|
|
20240328,151200,82432070,3560,3560,3560,3560,500
|
|
20240328,151100,80652070,3560,3555,3560,3555,450
|
|
20240328,151000,79052315,3545,3545,3545,3545,88
|
|
20240328,150900,78740355,3550,3550,3550,3550,0
|
|
20240328,150800,78740355,3550,3550,3550,3550,0
|
|
20240328,150700,78740355,3550,3550,3550,3550,0
|
|
20240328,150600,78740355,3550,3550,3550,3550,18
|
|
20240328,150500,78676455,3550,3550,3550,3550,0
|
|
20240328,150400,78676455,3550,3550,3550,3550,0
|
|
20240328,150300,78676455,3550,3550,3550,3550,0
|
|
20240328,150200,78676455,3550,3550,3550,3550,1
|
|
20240328,150100,78672905,3560,3560,3560,3560,0
|
|
20240328,150000,78672905,3560,3560,3560,3560,0
|
|
20240328,145900,78672905,3560,3560,3560,3560,0
|
|
20240328,145800,78672905,3560,3560,3560,3560,0
|
|
20240328,145700,78672905,3560,3560,3560,3560,0
|
|
20240328,145600,78672905,3560,3560,3560,3560,0
|
|
20240328,145500,78672905,3560,3560,3560,3560,0
|
|
20240328,145400,78672905,3560,3560,3560,3560,0
|
|
20240328,145300,78672905,3560,3560,3560,3560,0
|
|
20240328,145200,78672905,3560,3560,3560,3560,0
|
|
20240328,145100,78672905,3560,3560,3560,3560,0
|
|
20240328,145000,78672905,3560,3560,3560,3560,1
|
|
20240328,144900,78669345,3550,3550,3550,3550,291
|
|
20240328,144800,77636295,3560,3560,3560,3560,0
|
|
20240328,144700,77636295,3560,3560,3560,3560,0
|
|
20240328,144600,77636295,3560,3560,3560,3560,0
|
|
20240328,144500,77636295,3560,3560,3560,3560,2
|
|
20240328,144400,77629175,3560,3560,3560,3560,368
|
|
20240328,144300,76319095,3560,3560,3560,3560,2
|
|
20240328,144200,76311975,3565,3565,3565,3565,0
|
|
20240328,144100,76311975,3565,3565,3565,3565,166
|
|
20240328,144000,75720185,3565,3535,3565,3535,404
|
|
20240328,143900,74286540,3550,3550,3550,3550,0
|
|
20240328,143800,74286540,3550,3550,3550,3550,0
|
|
20240328,143700,74286540,3550,3550,3550,3550,0
|
|
20240328,143600,74286540,3550,3530,3550,3530,602
|
|
20240328,143500,72151580,3530,3530,3530,3530,1
|
|
20240328,143400,72148050,3530,3530,3530,3530,2
|
|
20240328,143300,72140990,3530,3530,3530,3530,0
|
|
20240328,143200,72140990,3530,3530,3530,3530,1
|
|
20240328,143100,72137460,3525,3525,3525,3525,0
|
|
20240328,143000,72137460,3525,3545,3545,3525,75
|
|
20240328,142900,71872805,3545,3545,3545,3545,0
|
|
20240328,142800,71872805,3545,3545,3545,3545,50
|
|
20240328,142700,71695555,3545,3545,3545,3545,0
|
|
20240328,142600,71695555,3545,3545,3545,3545,0
|
|
20240328,142500,71695555,3545,3545,3545,3545,0
|
|
20240328,142400,71695555,3545,3520,3545,3520,2300
|
|
20240328,142300,63570165,3525,3525,3525,3525,0
|
|
20240328,142200,63570165,3525,3525,3525,3525,0
|
|
20240328,142100,63570165,3525,3525,3525,3525,4
|
|
20240328,142000,63556065,3515,3515,3515,3515,202
|
|
20240328,141900,62846035,3520,3520,3520,3520,0
|
|
20240328,141800,62846035,3520,3525,3525,3520,561
|
|
20240328,141700,60871305,3525,3525,3525,3525,212
|
|
20240328,141600,60124005,3530,3530,3530,3530,6
|
|
20240328,141500,60102825,3530,3530,3530,3530,33
|
|
20240328,141400,59986335,3525,3525,3525,3525,62
|
|
20240328,141300,59767785,3530,3530,3530,3530,0
|
|
20240328,141200,59767785,3530,3530,3530,3530,17
|
|
20240328,141100,59707775,3530,3530,3530,3530,0
|
|
20240328,141000,59707775,3530,3530,3530,3530,0
|
|
20240328,140900,59707775,3530,3530,3530,3530,0
|
|
20240328,140800,59707775,3530,3530,3530,3530,0
|
|
20240328,140700,59707775,3530,3530,3530,3530,18
|
|
20240328,140600,59644235,3530,3530,3530,3530,0
|
|
20240328,140500,59644235,3530,3530,3530,3530,2893
|
|
20240328,140400,49431945,3535,3535,3535,3535,0
|
|
20240328,140300,49431945,3535,3535,3535,3535,0
|
|
20240328,140200,49431945,3535,3535,3535,3535,0
|
|
20240328,140100,49431945,3535,3535,3535,3535,0
|
|
20240328,140000,49431945,3535,3535,3535,3535,312
|
|
20240328,135900,48329025,3530,3530,3530,3530,0
|
|
20240328,135800,48329025,3530,3530,3530,3530,62
|
|
20240328,135700,48110165,3535,3535,3535,3535,0
|
|
20240328,135600,48110165,3535,3535,3535,3535,0
|
|
20240328,135500,48110165,3535,3535,3535,3535,0
|
|
20240328,135400,48110165,3535,3535,3535,3535,21
|
|
20240328,135300,48035930,3535,3535,3535,3535,0
|
|
20240328,135200,48035930,3535,3535,3535,3535,0
|
|
20240328,135100,48035930,3535,3535,3535,3535,1
|
|
20240328,135000,48032395,3535,3535,3535,3535,0
|
|
20240328,134900,48032395,3535,3535,3535,3535,0
|
|
20240328,134800,48032395,3535,3535,3535,3535,1
|
|
20240328,134700,48028860,3530,3530,3530,3530,0
|
|
20240328,134600,48028860,3530,3530,3530,3530,403
|
|
20240328,134500,46606270,3530,3530,3530,3530,0
|
|
20240328,134400,46606270,3530,3530,3530,3530,0
|
|
20240328,134300,46606270,3530,3530,3530,3530,0
|
|
20240328,134200,46606270,3530,3535,3535,3530,266
|
|
20240328,134100,45667285,3530,3530,3530,3530,0
|
|
20240328,134000,45667285,3530,3530,3530,3530,2
|
|
20240328,133900,45660225,3535,3535,3535,3535,0
|
|
20240328,133800,45660225,3535,3535,3535,3535,0
|
|
20240328,133700,45660225,3535,3535,3535,3535,0
|
|
20240328,133600,45660225,3535,3535,3535,3535,1
|
|
20240328,133500,45656690,3535,3535,3535,3535,56
|
|
20240328,133400,45458730,3535,3535,3535,3535,0
|
|
20240328,133300,45458730,3535,3535,3535,3535,0
|
|
20240328,133200,45458730,3535,3535,3535,3535,38
|
|
20240328,133100,45324400,3535,3535,3535,3535,0
|
|
20240328,133000,45324400,3535,3535,3535,3535,1
|
|
20240328,132900,45320865,3535,3535,3535,3535,1
|
|
20240328,132800,45317330,3535,3535,3535,3535,14
|
|
20240328,132700,45267840,3530,3530,3530,3530,0
|
|
20240328,132600,45267840,3530,3530,3530,3530,62
|
|
20240328,132500,45048980,3535,3535,3535,3535,1
|
|
20240328,132400,45045445,3535,3535,3535,3535,1
|
|
20240328,132300,45041910,3535,3535,3535,3535,0
|
|
20240328,132200,45041910,3535,3535,3535,3535,21
|
|
20240328,132100,44967675,3530,3530,3530,3530,0
|
|
20240328,132000,44967675,3530,3530,3530,3530,0
|
|
20240328,131900,44967675,3530,3530,3530,3530,2
|
|
20240328,131800,44960615,3535,3535,3535,3535,34
|
|
20240328,131700,44840425,3530,3530,3530,3530,0
|
|
20240328,131600,44840425,3530,3530,3530,3530,0
|
|
20240328,131500,44840425,3530,3530,3530,3530,18
|
|
20240328,131400,44776885,3530,3530,3530,3530,0
|
|
20240328,131300,44776885,3530,3530,3530,3530,0
|
|
20240328,131200,44776885,3530,3530,3530,3530,0
|
|
20240328,131100,44776885,3530,3530,3530,3530,0
|
|
20240328,131000,44776885,3530,3530,3530,3530,62
|
|
20240328,130900,44558025,3535,3535,3535,3535,0
|
|
20240328,130800,44558025,3535,3535,3535,3535,0
|
|
20240328,130700,44558025,3535,3535,3535,3535,0
|
|
20240328,130600,44558025,3535,3535,3535,3535,0
|
|
20240328,130500,44558025,3535,3530,3535,3530,36
|
|
20240328,130400,44430800,3530,3530,3530,3530,0
|
|
20240328,130300,44430800,3530,3530,3530,3530,0
|
|
20240328,130200,44430800,3530,3530,3530,3530,0
|
|
20240328,130100,44430800,3530,3530,3530,3530,0
|
|
20240328,130000,44430800,3530,3530,3530,3530,0
|
|
20240328,125900,44430800,3530,3530,3530,3530,0
|
|
20240328,125800,44430800,3530,3535,3535,3530,3
|
|
20240328,125700,44420205,3535,3535,3535,3535,0
|
|
20240328,125600,44420205,3535,3535,3535,3535,332
|
|
20240328,125500,43246585,3535,3535,3535,3535,0
|
|
20240328,125400,43246585,3535,3535,3535,3535,63
|
|
20240328,125300,43023880,3545,3545,3545,3545,0
|
|
20240328,125200,43023880,3545,3545,3545,3545,0
|
|
20240328,125100,43023880,3545,3545,3545,3545,0
|
|
20240328,125000,43023880,3545,3545,3545,3545,0
|
|
20240328,124900,43023880,3545,3545,3545,3545,0
|
|
20240328,124800,43023880,3545,3545,3545,3545,85
|
|
20240328,124700,42722555,3545,3545,3545,3545,0
|
|
20240328,124600,42722555,3545,3545,3545,3545,0
|
|
20240328,124500,42722555,3545,3545,3545,3545,0
|
|
20240328,124400,42722555,3545,3545,3545,3545,0
|
|
20240328,124300,42722555,3545,3545,3545,3545,0
|
|
20240328,124200,42722555,3545,3545,3545,3545,8
|
|
20240328,124100,42694195,3535,3540,3540,3535,82
|
|
20240328,124000,42404320,3535,3535,3535,3535,0
|
|
20240328,123900,42404320,3535,3535,3535,3535,0
|
|
20240328,123800,42404320,3535,3540,3540,3535,62
|
|
20240328,123700,42184870,3535,3540,3540,3535,2
|
|
20240328,123600,42177795,3535,3535,3535,3535,0
|
|
20240328,123500,42177795,3535,3535,3535,3535,0
|
|
20240328,123400,42177795,3535,3535,3535,3535,12
|
|
20240328,123300,42135375,3535,3535,3535,3535,340
|
|
20240328,123200,40933475,3545,3545,3545,3545,1
|
|
20240328,123100,40929930,3535,3535,3535,3535,0
|
|
20240328,123000,40929930,3535,3535,3535,3535,0
|
|
20240328,122900,40929930,3535,3535,3535,3535,0
|
|
20240328,122800,40929930,3535,3535,3535,3535,0
|
|
20240328,122700,40929930,3535,3535,3535,3535,100
|
|
20240328,122600,40576430,3535,3535,3535,3535,0
|
|
20240328,122500,40576430,3535,3535,3535,3535,0
|
|
20240328,122400,40576430,3535,3535,3535,3535,0
|
|
20240328,122300,40576430,3535,3535,3535,3535,0
|
|
20240328,122200,40576430,3535,3535,3535,3535,62
|
|
20240328,122100,40357260,3550,3540,3550,3540,33
|
|
20240328,122000,40240120,3535,3535,3535,3535,0
|
|
20240328,121900,40240120,3535,3535,3535,3535,0
|
|
20240328,121800,40240120,3535,3535,3535,3535,68
|
|
20240328,121700,39999740,3535,3535,3535,3535,0
|
|
20240328,121600,39999740,3535,3535,3535,3535,2
|
|
20240328,121500,39992670,3540,3540,3540,3540,6
|
|
20240328,121400,39971430,3540,3540,3540,3540,0
|
|
20240328,121300,39971430,3540,3540,3540,3540,0
|
|
20240328,121200,39971430,3540,3540,3540,3540,0
|
|
20240328,121100,39971430,3540,3540,3540,3540,0
|
|
20240328,121000,39971430,3540,3540,3540,3540,0
|
|
20240328,120900,39971430,3540,3540,3540,3540,0
|
|
20240328,120800,39971430,3540,3535,3540,3535,1300
|
|
20240328,120700,35369435,3530,3530,3530,3530,0
|
|
20240328,120600,35369435,3530,3540,3540,3530,145
|
|
20240328,120500,34857165,3535,3535,3535,3535,0
|
|
20240328,120400,34857165,3535,3535,3535,3535,0
|
|
20240328,120300,34857165,3535,3535,3535,3535,0
|
|
20240328,120200,34857165,3535,3535,3535,3535,13
|
|
20240328,120100,34811210,3530,3530,3530,3530,0
|
|
20240328,120000,34811210,3530,3530,3530,3530,0
|
|
20240328,115900,34811210,3530,3530,3530,3530,0
|
|
20240328,115800,34811210,3530,3530,3530,3530,100
|
|
20240328,115700,34458210,3530,3530,3530,3530,52
|
|
20240328,115600,34274650,3530,3530,3530,3530,0
|
|
20240328,115500,34274650,3530,3530,3530,3530,2
|
|
20240328,115400,34267590,3530,3530,3530,3530,0
|
|
20240328,115300,34267590,3530,3530,3530,3530,0
|
|
20240328,115200,34267590,3530,3530,3530,3530,0
|
|
20240328,115100,34267590,3530,3530,3530,3530,0
|
|
20240328,115000,34267590,3530,3530,3530,3530,62
|
|
20240328,114900,34048730,3530,3530,3530,3530,116
|
|
20240328,114800,33639250,3530,3530,3530,3530,0
|
|
20240328,114700,33639250,3530,3530,3530,3530,0
|
|
20240328,114600,33639250,3530,3530,3530,3530,105
|
|
20240328,114500,33268600,3540,3540,3540,3540,0
|
|
20240328,114400,33268600,3540,3540,3540,3540,0
|
|
20240328,114300,33268600,3540,3540,3540,3540,0
|
|
20240328,114200,33268600,3540,3540,3540,3540,56
|
|
20240328,114100,33070360,3540,3540,3540,3540,0
|
|
20240328,114000,33070360,3540,3540,3540,3540,0
|
|
20240328,113900,33070360,3540,3540,3540,3540,1
|
|
20240328,113800,33066820,3525,3525,3525,3525,0
|
|
20240328,113700,33066820,3525,3525,3525,3525,0
|
|
20240328,113600,33066820,3525,3525,3525,3525,0
|
|
20240328,113500,33066820,3525,3525,3525,3525,0
|
|
20240328,113400,33066820,3525,3530,3530,3525,65
|
|
20240328,113300,32837660,3530,3530,3530,3530,0
|
|
20240328,113200,32837660,3530,3530,3530,3530,29
|
|
20240328,113100,32735290,3530,3530,3530,3530,24
|
|
20240328,113000,32650570,3530,3530,3530,3530,13
|
|
20240328,112900,32604680,3540,3540,3540,3540,0
|
|
20240328,112800,32604680,3540,3540,3540,3540,0
|
|
20240328,112700,32604680,3540,3540,3540,3540,145
|
|
20240328,112600,32091380,3540,3540,3540,3540,0
|
|
20240328,112500,32091380,3540,3540,3540,3540,0
|
|
20240328,112400,32091380,3540,3540,3540,3540,33
|
|
20240328,112300,31974560,3530,3530,3530,3530,0
|
|
20240328,112200,31974560,3530,3530,3530,3530,0
|
|
20240328,112100,31974560,3530,3530,3530,3530,0
|
|
20240328,112000,31974560,3530,3530,3530,3530,0
|
|
20240328,111900,31974560,3530,3530,3530,3530,0
|
|
20240328,111800,31974560,3530,3535,3540,3530,84
|
|
20240328,111700,31677845,3530,3530,3530,3530,0
|
|
20240328,111600,31677845,3530,3530,3530,3530,0
|
|
20240328,111500,31677845,3530,3530,3530,3530,0
|
|
20240328,111400,31677845,3530,3530,3530,3530,13
|
|
20240328,111300,31631955,3530,3535,3535,3530,3
|
|
20240328,111200,31621360,3535,3535,3535,3535,0
|
|
20240328,111100,31621360,3535,3535,3535,3535,84
|
|
20240328,111000,31324420,3530,3530,3530,3530,0
|
|
20240328,110900,31324420,3530,3530,3530,3530,0
|
|
20240328,110800,31324420,3530,3530,3530,3530,15
|
|
20240328,110700,31271470,3530,3530,3530,3530,0
|
|
20240328,110600,31271470,3530,3530,3530,3530,0
|
|
20240328,110500,31271470,3530,3530,3530,3530,65
|
|
20240328,110400,31042020,3530,3530,3530,3530,0
|
|
20240328,110300,31042020,3530,3530,3530,3530,0
|
|
20240328,110200,31042020,3530,3530,3530,3530,62
|
|
20240328,110100,30823160,3530,3530,3530,3530,0
|
|
20240328,110000,30823160,3530,3530,3530,3530,188
|
|
20240328,105900,30159520,3530,3530,3530,3530,0
|
|
20240328,105800,30159520,3530,3530,3530,3530,13
|
|
20240328,105700,30113630,3535,3535,3535,3535,0
|
|
20240328,105600,30113630,3535,3535,3535,3535,0
|
|
20240328,105500,30113630,3535,3535,3535,3535,150
|
|
20240328,105400,29583380,3530,3530,3530,3530,0
|
|
20240328,105300,29583380,3530,3530,3530,3530,0
|
|
20240328,105200,29583380,3530,3530,3530,3530,3
|
|
20240328,105100,29572790,3535,3535,3535,3535,0
|
|
20240328,105000,29572790,3535,3535,3535,3535,77
|
|
20240328,104900,29300595,3535,3535,3535,3535,169
|
|
20240328,104800,28703180,3535,3535,3535,3535,150
|
|
20240328,104700,28172930,3535,3535,3535,3535,0
|
|
20240328,104600,28172930,3535,3530,3535,3530,63
|
|
20240328,104500,27950535,3530,3530,3530,3530,0
|
|
20240328,104400,27950535,3530,3530,3530,3530,0
|
|
20240328,104300,27950535,3530,3530,3530,3530,0
|
|
20240328,104200,27950535,3530,3530,3530,3530,13
|
|
20240328,104100,27904645,3530,3530,3530,3530,0
|
|
20240328,104000,27904645,3530,3530,3530,3530,0
|
|
20240328,103900,27904645,3530,3530,3530,3530,0
|
|
20240328,103800,27904645,3530,3530,3530,3530,0
|
|
20240328,103700,27904645,3530,3530,3530,3530,0
|
|
20240328,103600,27904645,3530,3530,3530,3530,0
|
|
20240328,103500,27904645,3530,3530,3530,3530,0
|
|
20240328,103400,27904645,3530,3530,3530,3530,0
|
|
20240328,103300,27904645,3530,3530,3530,3530,0
|
|
20240328,103200,27904645,3530,3530,3530,3530,0
|
|
20240328,103100,27904645,3530,3530,3530,3530,3
|
|
20240328,103000,27894055,3530,3530,3530,3530,62
|
|
20240328,102900,27675195,3535,3535,3535,3535,0
|
|
20240328,102800,27675195,3535,3535,3535,3535,0
|
|
20240328,102700,27675195,3535,3535,3535,3535,33
|
|
20240328,102600,27558540,3530,3530,3530,3530,13
|
|
20240328,102500,27512650,3530,3530,3530,3530,0
|
|
20240328,102400,27512650,3530,3530,3530,3530,0
|
|
20240328,102300,27512650,3530,3530,3530,3530,0
|
|
20240328,102200,27512650,3530,3530,3530,3530,29
|
|
20240328,102100,27410280,3535,3535,3535,3535,0
|
|
20240328,102000,27410280,3535,3535,3535,3535,1
|
|
20240328,101900,27406745,3535,3535,3535,3535,0
|
|
20240328,101800,27406745,3535,3535,3535,3535,0
|
|
20240328,101700,27406745,3535,3535,3535,3535,0
|
|
20240328,101600,27406745,3535,3535,3535,3535,759
|
|
20240328,101500,24723680,3535,3535,3535,3535,0
|
|
20240328,101400,24723680,3535,3535,3535,3535,62
|
|
20240328,101300,24504510,3535,3535,3535,3535,0
|
|
20240328,101200,24504510,3535,3535,3535,3535,0
|
|
20240328,101100,24504510,3535,3535,3535,3535,0
|
|
20240328,101000,24504510,3535,3535,3535,3535,13
|
|
20240328,100900,24458555,3535,3535,3535,3535,0
|
|
20240328,100800,24458555,3535,3535,3535,3535,0
|
|
20240328,100700,24458555,3535,3535,3535,3535,0
|
|
20240328,100600,24458555,3535,3535,3535,3535,0
|
|
20240328,100500,24458555,3535,3535,3535,3535,0
|
|
20240328,100400,24458555,3535,3535,3535,3535,0
|
|
20240328,100300,24458555,3535,3535,3535,3535,0
|
|
20240328,100200,24458555,3535,3535,3535,3535,35
|
|
20240328,100100,24334830,3535,3535,3535,3535,0
|
|
20240328,100000,24334830,3535,3535,3535,3535,0
|
|
20240328,095900,24334830,3535,3535,3535,3535,0
|
|
20240328,095800,24334830,3535,3535,3535,3535,62
|
|
20240328,095700,24115660,3540,3540,3540,3540,0
|
|
20240328,095600,24115660,3540,3540,3540,3540,0
|
|
20240328,095500,24115660,3540,3540,3540,3540,0
|
|
20240328,095400,24115660,3540,3535,3540,3535,14
|
|
20240328,095300,24066165,3540,3540,3540,3540,0
|
|
20240328,095200,24066165,3540,3540,3540,3540,2
|
|
20240328,095100,24059085,3540,3540,3540,3540,0
|
|
20240328,095000,24059085,3540,3540,3540,3540,0
|
|
20240328,094900,24059085,3540,3540,3540,3540,22
|
|
20240328,094800,23981205,3530,3530,3530,3530,0
|
|
20240328,094700,23981205,3530,3530,3530,3530,0
|
|
20240328,094600,23981205,3530,3530,3530,3530,0
|
|
20240328,094500,23981205,3530,3530,3530,3530,0
|
|
20240328,094400,23981205,3530,3530,3530,3530,0
|
|
20240328,094300,23981205,3530,3530,3530,3530,0
|
|
20240328,094200,23981205,3530,3530,3530,3530,62
|
|
20240328,094100,23762345,3530,3530,3530,3530,0
|
|
20240328,094000,23762345,3530,3530,3530,3530,240
|
|
20240328,093900,22915145,3525,3525,3525,3525,0
|
|
20240328,093800,22915145,3525,3525,3525,3525,13
|
|
20240328,093700,22869320,3525,3525,3525,3525,2
|
|
20240328,093600,22862270,3525,3525,3525,3525,1
|
|
20240328,093500,22858745,3525,3525,3525,3525,1
|
|
20240328,093400,22855220,3525,3525,3525,3525,6
|
|
20240328,093300,22834070,3525,3525,3525,3525,7
|
|
20240328,093200,22809395,3525,3525,3525,3525,1
|
|
20240328,093100,22805870,3525,3525,3525,3525,1
|
|
20240328,093000,22802345,3525,3525,3530,3525,476
|
|
20240328,092900,21124095,3525,3525,3525,3525,2
|
|
20240328,092800,21117045,3530,3525,3530,3525,12
|
|
20240328,092700,21074695,3530,3525,3530,3525,13
|
|
20240328,092600,21028810,3525,3530,3530,3525,62
|
|
20240328,092500,20810005,3525,3530,3530,3525,293
|
|
20240328,092400,19777155,3530,3530,3530,3530,202
|
|
20240328,092300,19064095,3530,3530,3530,3530,44
|
|
20240328,092200,18908775,3530,3530,3530,3530,14
|
|
20240328,092100,18859355,3530,3530,3530,3530,53
|
|
20240328,092000,18672265,3530,3530,3530,3530,104
|
|
20240328,091900,18305145,3535,3535,3535,3535,56
|
|
20240328,091800,18107185,3540,3540,3540,3540,148
|
|
20240328,091700,17583265,3540,3540,3540,3540,28
|
|
20240328,091600,17484145,3545,3545,3545,3545,33
|
|
20240328,091500,17367160,3540,3540,3540,3540,1
|
|
20240328,091400,17363620,3540,3540,3540,3540,1
|
|
20240328,091300,17360080,3540,3540,3540,3540,1
|
|
20240328,091200,17356540,3540,3540,3540,3540,2
|
|
20240328,091100,17349460,3540,3540,3540,3535,54
|
|
20240328,091000,17158405,3535,3565,3565,3535,2
|
|
20240328,090900,17151305,3535,3535,3535,3535,1
|
|
20240328,090800,17147770,3535,3535,3535,3535,1
|
|
20240328,090700,17144235,3535,3535,3535,3535,1
|
|
20240328,090600,17140700,3535,3535,3535,3535,1
|
|
20240328,090500,17137165,3570,3570,3575,3570,14
|
|
20240328,090400,17087145,3535,3535,3535,3535,2
|
|
20240328,090300,17080075,3575,3560,3580,3535,1738
|
|
20240328,090200,10873405,3555,3555,3555,3555,1
|
|
20240328,090100,10869850,3560,3565,3565,3560,2
|
|
20240328,090000,10862725,3565,3525,3565,3525,3066
|