677 lines
29 KiB
CSV
677 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,201400,49561019,923,923,923,923,4703
|
|
20240328,201300,49561019,923,923,923,923,0
|
|
20240328,201200,49561019,923,923,923,923,0
|
|
20240328,201100,49561019,923,923,923,923,0
|
|
20240328,201000,49561019,923,923,923,923,0
|
|
20240328,200900,49561019,923,923,923,923,0
|
|
20240328,200800,49561019,923,923,923,923,0
|
|
20240328,200700,49561019,923,923,923,923,0
|
|
20240328,200600,49561019,923,923,923,923,0
|
|
20240328,200500,49561019,923,923,923,923,0
|
|
20240328,200400,49561019,923,923,923,923,0
|
|
20240328,200300,49561019,923,923,923,923,0
|
|
20240328,200200,49561019,923,923,923,923,0
|
|
20240328,200100,49561019,923,923,923,923,0
|
|
20240328,200000,49561019,923,923,923,923,0
|
|
20240328,195900,49561019,923,923,923,923,0
|
|
20240328,195800,49561019,923,923,923,923,0
|
|
20240328,195700,49561019,923,923,923,923,0
|
|
20240328,195600,49561019,923,923,923,923,0
|
|
20240328,195500,49561019,923,923,923,923,0
|
|
20240328,195400,49561019,923,923,923,923,0
|
|
20240328,195300,49561019,923,923,923,923,0
|
|
20240328,195200,49561019,923,923,923,923,0
|
|
20240328,195100,49561019,923,923,923,923,0
|
|
20240328,195000,49561019,923,923,923,923,0
|
|
20240328,194900,49561019,923,923,923,923,0
|
|
20240328,194800,49561019,923,923,923,923,0
|
|
20240328,194700,49561019,923,923,923,923,0
|
|
20240328,194600,49561019,923,923,923,923,0
|
|
20240328,194500,49561019,923,923,923,923,0
|
|
20240328,194400,49561019,923,923,923,923,4703
|
|
20240328,194300,49561019,923,923,923,923,0
|
|
20240328,194200,49561019,923,923,923,923,0
|
|
20240328,194100,49561019,923,923,923,923,0
|
|
20240328,194000,49561019,923,923,923,923,0
|
|
20240328,193900,49561019,923,923,923,923,0
|
|
20240328,193800,49561019,923,923,923,923,0
|
|
20240328,193700,49561019,923,923,923,923,0
|
|
20240328,193600,49561019,923,923,923,923,0
|
|
20240328,193500,49561019,923,923,923,923,0
|
|
20240328,193400,49561019,923,923,923,923,0
|
|
20240328,193300,49561019,923,923,923,923,0
|
|
20240328,193200,49561019,923,923,923,923,0
|
|
20240328,193100,49561019,923,923,923,923,0
|
|
20240328,193000,49561019,923,923,923,923,0
|
|
20240328,192900,49561019,923,923,923,923,0
|
|
20240328,192800,49561019,923,923,923,923,0
|
|
20240328,192700,49561019,923,923,923,923,0
|
|
20240328,192600,49561019,923,923,923,923,0
|
|
20240328,192500,49561019,923,923,923,923,0
|
|
20240328,192400,49561019,923,923,923,923,0
|
|
20240328,192300,49561019,923,923,923,923,0
|
|
20240328,192200,49561019,923,923,923,923,0
|
|
20240328,192100,49561019,923,923,923,923,0
|
|
20240328,192000,49561019,923,923,923,923,0
|
|
20240328,191900,49561019,923,923,923,923,0
|
|
20240328,191800,49561019,923,923,923,923,0
|
|
20240328,191700,49561019,923,923,923,923,0
|
|
20240328,191600,49561019,923,923,923,923,0
|
|
20240328,191500,49561019,923,923,923,923,0
|
|
20240328,191400,49561019,923,923,923,923,4703
|
|
20240328,191300,49561019,923,923,923,923,0
|
|
20240328,191200,49561019,923,923,923,923,0
|
|
20240328,191100,49561019,923,923,923,923,0
|
|
20240328,191000,49561019,923,923,923,923,0
|
|
20240328,190900,49561019,923,923,923,923,0
|
|
20240328,190800,49561019,923,923,923,923,0
|
|
20240328,190700,49561019,923,923,923,923,0
|
|
20240328,190600,49561019,923,923,923,923,0
|
|
20240328,190500,49561019,923,923,923,923,0
|
|
20240328,190400,49561019,923,923,923,923,0
|
|
20240328,190300,49561019,923,923,923,923,0
|
|
20240328,190200,49561019,923,923,923,923,0
|
|
20240328,190100,49561019,923,923,923,923,0
|
|
20240328,190000,49561019,923,923,923,923,0
|
|
20240328,185900,49561019,923,923,923,923,0
|
|
20240328,185800,49561019,923,923,923,923,0
|
|
20240328,185700,49561019,923,923,923,923,0
|
|
20240328,185600,49561019,923,923,923,923,0
|
|
20240328,185500,49561019,923,923,923,923,0
|
|
20240328,185400,49561019,923,923,923,923,0
|
|
20240328,185300,49561019,923,923,923,923,0
|
|
20240328,185200,49561019,923,923,923,923,0
|
|
20240328,185100,49561019,923,923,923,923,0
|
|
20240328,185000,49561019,923,923,923,923,0
|
|
20240328,184900,49561019,923,923,923,923,0
|
|
20240328,184800,49561019,923,923,923,923,0
|
|
20240328,184700,49561019,923,923,923,923,0
|
|
20240328,184600,49561019,923,923,923,923,0
|
|
20240328,184500,49561019,923,923,923,923,0
|
|
20240328,184400,49561019,923,923,923,923,4703
|
|
20240328,184300,49561019,923,923,923,923,0
|
|
20240328,184200,49561019,923,923,923,923,0
|
|
20240328,184100,49561019,923,923,923,923,0
|
|
20240328,184000,49561019,923,923,923,923,0
|
|
20240328,183900,49561019,923,923,923,923,0
|
|
20240328,183800,49561019,923,923,923,923,0
|
|
20240328,183700,49561019,923,923,923,923,0
|
|
20240328,183600,49561019,923,923,923,923,0
|
|
20240328,183500,49561019,923,923,923,923,0
|
|
20240328,183400,49561019,923,923,923,923,0
|
|
20240328,183300,49561019,923,923,923,923,0
|
|
20240328,183200,49561019,923,923,923,923,0
|
|
20240328,183100,49561019,923,923,923,923,0
|
|
20240328,183000,49561019,923,923,923,923,0
|
|
20240328,182900,49561019,923,923,923,923,0
|
|
20240328,182800,49561019,923,923,923,923,0
|
|
20240328,182700,49561019,923,923,923,923,0
|
|
20240328,182600,49561019,923,923,923,923,0
|
|
20240328,182500,49561019,923,923,923,923,0
|
|
20240328,182400,49561019,923,923,923,923,0
|
|
20240328,182300,49561019,923,923,923,923,0
|
|
20240328,182200,49561019,923,923,923,923,0
|
|
20240328,182100,49561019,923,923,923,923,0
|
|
20240328,182000,49561019,923,923,923,923,0
|
|
20240328,181900,49561019,923,923,923,923,0
|
|
20240328,181800,49561019,923,923,923,923,0
|
|
20240328,181700,49561019,923,923,923,923,0
|
|
20240328,181600,49561019,923,923,923,923,0
|
|
20240328,181500,49561019,923,923,923,923,0
|
|
20240328,181400,49561019,923,923,923,923,4703
|
|
20240328,181300,49561019,923,923,923,923,0
|
|
20240328,181200,49561019,923,923,923,923,0
|
|
20240328,181100,49561019,923,923,923,923,0
|
|
20240328,181000,49561019,923,923,923,923,0
|
|
20240328,180900,49561019,923,923,923,923,0
|
|
20240328,180800,49561019,923,923,923,923,0
|
|
20240328,180700,49561019,923,923,923,923,0
|
|
20240328,180600,49561019,923,923,923,923,0
|
|
20240328,180500,49561019,923,923,923,923,0
|
|
20240328,180400,49561019,923,923,923,923,0
|
|
20240328,180300,49561019,923,923,923,923,0
|
|
20240328,180200,49561019,923,923,923,923,0
|
|
20240328,180100,49561019,923,923,923,923,0
|
|
20240328,180000,49561019,923,923,923,923,0
|
|
20240328,175900,49561019,923,923,923,923,0
|
|
20240328,175800,49561019,923,923,923,923,0
|
|
20240328,175700,49561019,923,923,923,923,0
|
|
20240328,175600,49561019,923,923,923,923,0
|
|
20240328,175500,49561019,923,923,923,923,0
|
|
20240328,175400,49561019,923,923,923,923,0
|
|
20240328,175300,49561019,923,923,923,923,0
|
|
20240328,175200,49561019,923,923,923,923,0
|
|
20240328,175100,49561019,923,923,923,923,0
|
|
20240328,175000,49561019,923,923,923,923,0
|
|
20240328,174900,49561019,923,923,923,923,0
|
|
20240328,174800,49561019,923,923,923,923,0
|
|
20240328,174700,49561019,923,923,923,923,0
|
|
20240328,174600,49561019,923,923,923,923,0
|
|
20240328,174500,49561019,923,923,923,923,0
|
|
20240328,174400,49561019,923,923,923,923,4703
|
|
20240328,174300,49561019,923,923,923,923,0
|
|
20240328,174200,49561019,923,923,923,923,0
|
|
20240328,174100,49561019,923,923,923,923,0
|
|
20240328,174000,49561019,923,923,923,923,0
|
|
20240328,173900,49561019,923,923,923,923,0
|
|
20240328,173800,49561019,923,923,923,923,0
|
|
20240328,173700,49561019,923,923,923,923,0
|
|
20240328,173600,49561019,923,923,923,923,0
|
|
20240328,173500,49561019,923,923,923,923,0
|
|
20240328,173400,49561019,923,923,923,923,0
|
|
20240328,173300,49561019,923,923,923,923,0
|
|
20240328,173200,49561019,923,923,923,923,0
|
|
20240328,173100,49561019,923,923,923,923,0
|
|
20240328,173000,49561019,923,923,923,923,0
|
|
20240328,172900,49561019,923,923,923,923,0
|
|
20240328,172800,49561019,923,923,923,923,0
|
|
20240328,172700,49561019,923,923,923,923,0
|
|
20240328,172600,49561019,923,923,923,923,0
|
|
20240328,172500,49561019,923,923,923,923,0
|
|
20240328,172400,49561019,923,923,923,923,0
|
|
20240328,172300,49561019,923,923,923,923,0
|
|
20240328,172200,49561019,923,923,923,923,0
|
|
20240328,172100,49561019,923,923,923,923,0
|
|
20240328,172000,49561019,923,923,923,923,0
|
|
20240328,171900,49561019,923,923,923,923,0
|
|
20240328,171800,49561019,923,923,923,923,0
|
|
20240328,171700,49561019,923,923,923,923,0
|
|
20240328,171600,49561019,923,923,923,923,0
|
|
20240328,171500,49561019,923,923,923,923,0
|
|
20240328,171400,49561019,923,923,923,923,4703
|
|
20240328,171300,49561019,923,923,923,923,0
|
|
20240328,171200,49561019,923,923,923,923,0
|
|
20240328,171100,49561019,923,923,923,923,0
|
|
20240328,171000,49561019,923,923,923,923,0
|
|
20240328,170900,49561019,923,923,923,923,0
|
|
20240328,170800,49561019,923,923,923,923,0
|
|
20240328,170700,49561019,923,923,923,923,0
|
|
20240328,170600,49561019,923,923,923,923,0
|
|
20240328,170500,49561019,923,923,923,923,0
|
|
20240328,170400,49561019,923,923,923,923,0
|
|
20240328,170300,49561019,923,923,923,923,0
|
|
20240328,170200,49561019,923,923,923,923,0
|
|
20240328,170100,49561019,923,923,923,923,0
|
|
20240328,170000,49561019,923,923,923,923,0
|
|
20240328,165900,49561019,923,923,923,923,0
|
|
20240328,165800,49561019,923,923,923,923,0
|
|
20240328,165700,49561019,923,923,923,923,0
|
|
20240328,165600,49561019,923,923,923,923,0
|
|
20240328,165500,49561019,923,923,923,923,0
|
|
20240328,165400,49561019,923,923,923,923,0
|
|
20240328,165300,49561019,923,923,923,923,0
|
|
20240328,165200,49561019,923,923,923,923,0
|
|
20240328,165100,49561019,923,923,923,923,0
|
|
20240328,165000,49561019,923,923,923,923,0
|
|
20240328,164900,49561019,923,923,923,923,0
|
|
20240328,164800,49561019,923,923,923,923,0
|
|
20240328,164700,49561019,923,923,923,923,0
|
|
20240328,164600,49561019,923,923,923,923,0
|
|
20240328,164500,49561019,923,923,923,923,0
|
|
20240328,164400,49561019,923,923,923,923,4703
|
|
20240328,164300,49561019,923,923,923,923,0
|
|
20240328,164200,49561019,923,923,923,923,0
|
|
20240328,164100,49561019,923,923,923,923,0
|
|
20240328,164000,49561019,923,923,923,923,0
|
|
20240328,163900,49561019,923,923,923,923,0
|
|
20240328,163800,49561019,923,923,923,923,0
|
|
20240328,163700,49561019,923,923,923,923,0
|
|
20240328,163600,49561019,923,923,923,923,0
|
|
20240328,163500,49561019,923,923,923,923,0
|
|
20240328,163400,49561019,923,923,923,923,0
|
|
20240328,163300,49561019,923,923,923,923,0
|
|
20240328,163200,49561019,923,923,923,923,0
|
|
20240328,163100,49561019,923,923,923,923,0
|
|
20240328,163000,49561019,923,923,923,923,0
|
|
20240328,162900,49561019,923,923,923,923,0
|
|
20240328,162800,49561019,923,923,923,923,0
|
|
20240328,162700,49561019,923,923,923,923,0
|
|
20240328,162600,49561019,923,923,923,923,0
|
|
20240328,162500,49561019,923,923,923,923,0
|
|
20240328,162400,49561019,923,923,923,923,0
|
|
20240328,162300,49561019,923,923,923,923,0
|
|
20240328,162200,49561019,923,923,923,923,0
|
|
20240328,162100,49561019,923,923,923,923,0
|
|
20240328,162000,49561019,923,923,923,923,0
|
|
20240328,161900,49561019,923,923,923,923,0
|
|
20240328,161800,49561019,923,923,923,923,0
|
|
20240328,161700,49561019,923,923,923,923,0
|
|
20240328,161600,49561019,923,923,923,923,0
|
|
20240328,161500,49561019,923,923,923,923,0
|
|
20240328,161400,49561019,923,923,923,923,4703
|
|
20240328,161300,49561019,923,923,923,923,0
|
|
20240328,161200,49561019,923,923,923,923,0
|
|
20240328,161100,49561019,923,923,923,923,0
|
|
20240328,161000,49561019,923,923,923,923,0
|
|
20240328,160900,49561019,923,923,923,923,0
|
|
20240328,160800,49561019,923,923,923,923,0
|
|
20240328,160700,49561019,923,923,923,923,0
|
|
20240328,160600,49561019,923,923,923,923,0
|
|
20240328,160500,49561019,923,923,923,923,0
|
|
20240328,160400,49561019,923,923,923,923,0
|
|
20240328,160300,49561019,923,923,923,923,0
|
|
20240328,160200,49561019,923,923,923,923,0
|
|
20240328,160100,49561019,923,923,923,923,0
|
|
20240328,160000,49561019,923,923,923,923,0
|
|
20240328,155900,49561019,923,923,923,923,0
|
|
20240328,155800,49561019,923,923,923,923,0
|
|
20240328,155700,49561019,923,923,923,923,0
|
|
20240328,155600,49561019,923,923,923,923,0
|
|
20240328,155500,49561019,923,923,923,923,0
|
|
20240328,155400,49561019,923,923,923,923,0
|
|
20240328,155300,49561019,923,923,923,923,0
|
|
20240328,155200,49561019,923,923,923,923,0
|
|
20240328,155100,49561019,923,923,923,923,0
|
|
20240328,155000,49561019,923,923,923,923,0
|
|
20240328,154900,49561019,923,923,923,923,0
|
|
20240328,154800,49561019,923,923,923,923,0
|
|
20240328,154700,49561019,923,923,923,923,0
|
|
20240328,154600,49561019,923,923,923,923,0
|
|
20240328,154500,49561019,923,923,923,923,0
|
|
20240328,154400,49561019,923,923,923,923,4703
|
|
20240328,154300,49561019,923,923,923,923,0
|
|
20240328,154200,49561019,923,923,923,923,0
|
|
20240328,154100,49561019,923,923,923,923,0
|
|
20240328,154000,49561019,923,923,923,923,0
|
|
20240328,153900,49561019,923,923,923,923,0
|
|
20240328,153800,49561019,923,923,923,923,0
|
|
20240328,153700,49561019,923,923,923,923,0
|
|
20240328,153600,49561019,923,923,923,923,0
|
|
20240328,153500,49561019,923,923,923,923,0
|
|
20240328,153400,49561019,923,923,923,923,0
|
|
20240328,153300,49561019,923,923,923,923,0
|
|
20240328,153200,49561019,923,923,923,923,0
|
|
20240328,153100,49561019,923,923,923,923,0
|
|
20240328,153000,49561019,923,923,923,923,4703
|
|
20240328,152900,45220150,926,926,926,926,0
|
|
20240328,152800,45220150,926,926,926,926,0
|
|
20240328,152700,45220150,926,926,926,926,0
|
|
20240328,152600,45220150,926,926,926,926,0
|
|
20240328,152500,45220150,926,926,926,926,0
|
|
20240328,152400,45220150,926,926,926,926,0
|
|
20240328,152300,45220150,926,926,926,926,0
|
|
20240328,152200,45220150,926,926,926,926,0
|
|
20240328,152100,45220150,926,926,926,926,0
|
|
20240328,152000,45220150,926,926,926,926,0
|
|
20240328,151900,45220150,926,926,926,926,0
|
|
20240328,151800,45220150,926,926,926,926,21
|
|
20240328,151700,45200704,928,926,928,926,20
|
|
20240328,151600,45182182,926,927,927,926,15
|
|
20240328,151500,45168291,928,928,928,928,1
|
|
20240328,151400,45167363,928,927,928,927,281
|
|
20240328,151300,44906596,929,929,929,929,0
|
|
20240328,151200,44906596,929,929,929,929,0
|
|
20240328,151100,44906596,929,929,929,929,1
|
|
20240328,151000,44905667,925,929,929,925,45
|
|
20240328,150900,44863942,929,929,929,929,0
|
|
20240328,150800,44863942,929,929,929,929,0
|
|
20240328,150700,44863942,929,929,929,929,0
|
|
20240328,150600,44863942,929,929,929,929,0
|
|
20240328,150500,44863942,929,928,929,928,107
|
|
20240328,150400,44764551,928,928,928,928,0
|
|
20240328,150300,44764551,928,928,928,928,1015
|
|
20240328,150200,43822631,929,929,929,929,0
|
|
20240328,150100,43822631,929,929,929,929,0
|
|
20240328,150000,43822631,929,929,929,929,0
|
|
20240328,145900,43822631,929,929,929,929,0
|
|
20240328,145800,43822631,929,929,929,929,0
|
|
20240328,145700,43822631,929,929,929,929,0
|
|
20240328,145600,43822631,929,929,929,929,0
|
|
20240328,145500,43822631,929,929,929,929,0
|
|
20240328,145400,43822631,929,929,929,929,0
|
|
20240328,145300,43822631,929,929,929,929,0
|
|
20240328,145200,43822631,929,929,930,921,16
|
|
20240328,145100,43807773,922,927,931,922,1124
|
|
20240328,145000,42770083,927,927,927,926,25
|
|
20240328,144900,42746928,926,922,926,922,947
|
|
20240328,144800,41871222,923,921,923,921,1421
|
|
20240328,144700,40561806,921,918,921,918,2003
|
|
20240328,144600,38720303,918,917,918,917,503
|
|
20240328,144500,38259049,917,915,917,915,100
|
|
20240328,144400,38167482,914,914,914,914,0
|
|
20240328,144300,38167482,914,914,914,914,1765
|
|
20240328,144200,36554272,914,914,914,914,0
|
|
20240328,144100,36554272,914,914,914,914,0
|
|
20240328,144000,36554272,914,914,914,914,0
|
|
20240328,143900,36554272,914,914,914,914,0
|
|
20240328,143800,36554272,914,914,914,914,0
|
|
20240328,143700,36554272,914,914,914,914,0
|
|
20240328,143600,36554272,914,914,914,914,0
|
|
20240328,143500,36554272,914,914,914,914,0
|
|
20240328,143400,36554272,914,914,914,914,0
|
|
20240328,143300,36554272,914,914,914,914,7
|
|
20240328,143200,36547874,914,914,914,914,0
|
|
20240328,143100,36547874,914,913,914,913,3094
|
|
20240328,143000,33720058,914,914,914,914,0
|
|
20240328,142900,33720058,914,914,914,914,0
|
|
20240328,142800,33720058,914,914,914,914,0
|
|
20240328,142700,33720058,914,914,914,914,0
|
|
20240328,142600,33720058,914,914,914,914,0
|
|
20240328,142500,33720058,914,914,914,914,0
|
|
20240328,142400,33720058,914,914,914,914,2
|
|
20240328,142300,33718230,913,913,913,913,0
|
|
20240328,142200,33718230,913,913,913,913,0
|
|
20240328,142100,33718230,913,913,913,913,988
|
|
20240328,142000,32816186,913,913,913,913,0
|
|
20240328,141900,32816186,913,913,913,913,0
|
|
20240328,141800,32816186,913,913,913,913,0
|
|
20240328,141700,32816186,913,913,913,913,0
|
|
20240328,141600,32816186,913,913,913,913,0
|
|
20240328,141500,32816186,913,913,913,913,169
|
|
20240328,141400,32661889,913,913,913,913,0
|
|
20240328,141300,32661889,913,913,913,913,0
|
|
20240328,141200,32661889,913,913,913,913,10
|
|
20240328,141100,32652759,913,913,913,913,0
|
|
20240328,141000,32652759,913,913,913,913,0
|
|
20240328,140900,32652759,913,913,913,913,66
|
|
20240328,140800,32592501,914,914,914,914,0
|
|
20240328,140700,32592501,914,914,914,914,0
|
|
20240328,140600,32592501,914,914,914,914,0
|
|
20240328,140500,32592501,914,914,914,914,0
|
|
20240328,140400,32592501,914,914,914,914,0
|
|
20240328,140300,32592501,914,914,914,914,0
|
|
20240328,140200,32592501,914,914,914,914,0
|
|
20240328,140100,32592501,914,914,914,914,0
|
|
20240328,140000,32592501,914,914,914,914,0
|
|
20240328,135900,32592501,914,914,914,914,0
|
|
20240328,135800,32592501,914,914,914,914,0
|
|
20240328,135700,32592501,914,914,914,914,0
|
|
20240328,135600,32592501,914,914,914,914,0
|
|
20240328,135500,32592501,914,914,914,914,29
|
|
20240328,135400,32565995,914,914,914,914,0
|
|
20240328,135300,32565995,914,914,914,914,0
|
|
20240328,135200,32565995,914,914,914,914,0
|
|
20240328,135100,32565995,914,914,914,914,0
|
|
20240328,135000,32565995,914,914,914,914,0
|
|
20240328,134900,32565995,914,914,914,914,0
|
|
20240328,134800,32565995,914,914,914,914,0
|
|
20240328,134700,32565995,914,914,914,914,0
|
|
20240328,134600,32565995,914,914,914,914,0
|
|
20240328,134500,32565995,914,914,914,914,0
|
|
20240328,134400,32565995,914,914,914,914,0
|
|
20240328,134300,32565995,914,914,914,914,0
|
|
20240328,134200,32565995,914,914,914,914,0
|
|
20240328,134100,32565995,914,914,914,914,0
|
|
20240328,134000,32565995,914,914,914,914,0
|
|
20240328,133900,32565995,914,914,914,914,0
|
|
20240328,133800,32565995,914,914,914,914,0
|
|
20240328,133700,32565995,914,914,914,914,0
|
|
20240328,133600,32565995,914,914,914,914,0
|
|
20240328,133500,32565995,914,914,914,914,0
|
|
20240328,133400,32565995,914,914,914,914,0
|
|
20240328,133300,32565995,914,914,914,914,1
|
|
20240328,133200,32565081,915,915,915,915,0
|
|
20240328,133100,32565081,915,915,915,915,0
|
|
20240328,133000,32565081,915,915,915,915,0
|
|
20240328,132900,32565081,915,915,915,915,0
|
|
20240328,132800,32565081,915,915,915,915,0
|
|
20240328,132700,32565081,915,915,915,915,0
|
|
20240328,132600,32565081,915,915,915,915,0
|
|
20240328,132500,32565081,915,915,915,915,0
|
|
20240328,132400,32565081,915,915,915,915,0
|
|
20240328,132300,32565081,915,915,915,915,0
|
|
20240328,132200,32565081,915,915,915,915,0
|
|
20240328,132100,32565081,915,915,915,915,0
|
|
20240328,132000,32565081,915,915,915,915,0
|
|
20240328,131900,32565081,915,915,915,915,42
|
|
20240328,131800,32526651,916,916,916,916,0
|
|
20240328,131700,32526651,916,916,916,916,0
|
|
20240328,131600,32526651,916,916,916,916,0
|
|
20240328,131500,32526651,916,916,916,916,0
|
|
20240328,131400,32526651,916,916,916,916,10
|
|
20240328,131300,32517491,916,916,916,916,0
|
|
20240328,131200,32517491,916,916,916,916,0
|
|
20240328,131100,32517491,916,916,916,916,129
|
|
20240328,131000,32399327,916,916,916,916,30
|
|
20240328,130900,32371847,917,917,917,917,10
|
|
20240328,130800,32362677,917,917,917,917,0
|
|
20240328,130700,32362677,917,917,917,917,0
|
|
20240328,130600,32362677,917,917,917,917,0
|
|
20240328,130500,32362677,917,917,917,917,0
|
|
20240328,130400,32362677,917,917,917,917,0
|
|
20240328,130300,32362677,917,917,917,917,3
|
|
20240328,130200,32359926,916,916,916,916,16
|
|
20240328,130100,32345270,916,916,916,916,82
|
|
20240328,130000,32270158,916,916,916,916,0
|
|
20240328,125900,32270158,916,916,916,916,0
|
|
20240328,125800,32270158,916,916,916,916,0
|
|
20240328,125700,32270158,916,916,916,916,0
|
|
20240328,125600,32270158,916,916,916,916,0
|
|
20240328,125500,32270158,916,916,916,916,0
|
|
20240328,125400,32270158,916,916,916,916,0
|
|
20240328,125300,32270158,916,916,916,916,0
|
|
20240328,125200,32270158,916,916,916,916,0
|
|
20240328,125100,32270158,916,916,916,916,0
|
|
20240328,125000,32270158,916,916,916,916,0
|
|
20240328,124900,32270158,916,916,916,916,0
|
|
20240328,124800,32270158,916,916,916,916,0
|
|
20240328,124700,32270158,916,916,916,916,0
|
|
20240328,124600,32270158,916,916,916,916,0
|
|
20240328,124500,32270158,916,916,916,916,0
|
|
20240328,124400,32270158,916,916,916,916,0
|
|
20240328,124300,32270158,916,916,916,916,0
|
|
20240328,124200,32270158,916,916,916,916,0
|
|
20240328,124100,32270158,916,916,916,916,2
|
|
20240328,124000,32268326,916,916,916,916,0
|
|
20240328,123900,32268326,916,916,916,916,0
|
|
20240328,123800,32268326,916,916,916,916,0
|
|
20240328,123700,32268326,916,916,916,916,2
|
|
20240328,123600,32266494,916,916,916,916,0
|
|
20240328,123500,32266494,916,916,916,916,0
|
|
20240328,123400,32266494,916,916,916,916,0
|
|
20240328,123300,32266494,916,916,916,916,10
|
|
20240328,123200,32257334,917,917,917,917,0
|
|
20240328,123100,32257334,917,917,917,917,0
|
|
20240328,123000,32257334,917,917,917,917,0
|
|
20240328,122900,32257334,917,917,917,917,0
|
|
20240328,122800,32257334,917,917,917,917,0
|
|
20240328,122700,32257334,917,917,917,917,0
|
|
20240328,122600,32257334,917,917,917,917,0
|
|
20240328,122500,32257334,917,917,917,917,0
|
|
20240328,122400,32257334,917,917,917,917,0
|
|
20240328,122300,32257334,917,910,917,909,383
|
|
20240328,122200,31908927,911,912,912,911,482
|
|
20240328,122100,31469631,912,912,912,912,3
|
|
20240328,122000,31466895,918,918,918,918,0
|
|
20240328,121900,31466895,918,918,918,918,2
|
|
20240328,121800,31465059,913,913,913,913,0
|
|
20240328,121700,31465059,913,913,913,913,0
|
|
20240328,121600,31465059,913,913,913,913,0
|
|
20240328,121500,31465059,913,913,913,913,0
|
|
20240328,121400,31465059,913,913,913,913,0
|
|
20240328,121300,31465059,913,913,913,913,0
|
|
20240328,121200,31465059,913,913,913,913,0
|
|
20240328,121100,31465059,913,913,913,913,100
|
|
20240328,121000,31373759,913,913,913,913,1
|
|
20240328,120900,31372846,913,913,913,913,0
|
|
20240328,120800,31372846,913,913,913,913,0
|
|
20240328,120700,31372846,913,913,913,913,23
|
|
20240328,120600,31351847,922,922,922,922,0
|
|
20240328,120500,31351847,922,922,922,922,0
|
|
20240328,120400,31351847,922,922,922,922,0
|
|
20240328,120300,31351847,922,922,922,922,0
|
|
20240328,120200,31351847,922,921,922,921,50
|
|
20240328,120100,31305762,922,919,922,919,100
|
|
20240328,120000,31213707,920,917,920,917,155
|
|
20240328,115900,31071426,917,913,917,913,163
|
|
20240328,115800,30922597,913,912,913,912,730
|
|
20240328,115700,30256834,912,912,912,912,0
|
|
20240328,115600,30256834,912,910,912,910,1001
|
|
20240328,115500,29345918,910,910,910,910,0
|
|
20240328,115400,29345918,910,910,910,910,0
|
|
20240328,115300,29345918,910,910,910,910,0
|
|
20240328,115200,29345918,910,910,910,910,0
|
|
20240328,115100,29345918,910,910,910,910,0
|
|
20240328,115000,29345918,910,910,910,910,0
|
|
20240328,114900,29345918,910,909,910,909,992
|
|
20240328,114800,28444188,909,909,909,909,2
|
|
20240328,114700,28442370,908,908,908,908,0
|
|
20240328,114600,28442370,908,908,908,908,1422
|
|
20240328,114500,27151194,908,908,908,908,0
|
|
20240328,114400,27151194,908,908,908,908,0
|
|
20240328,114300,27151194,908,908,908,908,0
|
|
20240328,114200,27151194,908,908,908,908,0
|
|
20240328,114100,27151194,908,908,908,908,21
|
|
20240328,114000,27132126,908,908,908,908,11
|
|
20240328,113900,27122138,908,908,908,908,0
|
|
20240328,113800,27122138,908,908,908,908,0
|
|
20240328,113700,27122138,908,908,908,908,0
|
|
20240328,113600,27122138,908,908,908,908,0
|
|
20240328,113500,27122138,908,908,908,908,0
|
|
20240328,113400,27122138,908,908,908,908,3
|
|
20240328,113300,27119414,908,908,908,908,0
|
|
20240328,113200,27119414,908,908,908,908,0
|
|
20240328,113100,27119414,908,908,908,908,0
|
|
20240328,113000,27119414,908,908,908,908,0
|
|
20240328,112900,27119414,908,908,908,908,0
|
|
20240328,112800,27119414,908,908,908,908,1
|
|
20240328,112700,27118506,904,904,904,904,0
|
|
20240328,112600,27118506,904,904,904,904,0
|
|
20240328,112500,27118506,904,904,904,904,0
|
|
20240328,112400,27118506,904,904,904,904,0
|
|
20240328,112300,27118506,904,904,904,904,0
|
|
20240328,112200,27118506,904,904,904,904,0
|
|
20240328,112100,27118506,904,904,904,904,0
|
|
20240328,112000,27118506,904,906,906,904,1056
|
|
20240328,111900,26163503,908,908,908,908,0
|
|
20240328,111800,26163503,908,908,908,908,0
|
|
20240328,111700,26163503,908,908,908,908,0
|
|
20240328,111600,26163503,908,908,908,908,0
|
|
20240328,111500,26163503,908,908,908,908,0
|
|
20240328,111400,26163503,908,908,908,908,0
|
|
20240328,111300,26163503,908,908,908,908,0
|
|
20240328,111200,26163503,908,908,908,908,10
|
|
20240328,111100,26154423,908,908,908,908,0
|
|
20240328,111000,26154423,908,908,908,908,11
|
|
20240328,110900,26144435,908,908,908,908,500
|
|
20240328,110800,25690435,905,905,905,905,0
|
|
20240328,110700,25690435,905,905,905,905,0
|
|
20240328,110600,25690435,905,905,905,905,0
|
|
20240328,110500,25690435,905,905,905,905,0
|
|
20240328,110400,25690435,905,905,905,905,0
|
|
20240328,110300,25690435,905,905,905,905,0
|
|
20240328,110200,25690435,905,905,905,905,0
|
|
20240328,110100,25690435,905,905,905,905,0
|
|
20240328,110000,25690435,905,905,905,905,0
|
|
20240328,105900,25690435,905,905,905,905,0
|
|
20240328,105800,25690435,905,905,905,905,201
|
|
20240328,105700,25508530,905,905,905,905,20
|
|
20240328,105600,25490430,905,905,905,905,0
|
|
20240328,105500,25490430,905,905,905,905,0
|
|
20240328,105400,25490430,905,905,905,905,0
|
|
20240328,105300,25490430,905,905,905,905,0
|
|
20240328,105200,25490430,905,905,905,905,30
|
|
20240328,105100,25463280,904,904,904,904,0
|
|
20240328,105000,25463280,904,904,904,904,0
|
|
20240328,104900,25463280,904,904,904,904,0
|
|
20240328,104800,25463280,904,904,904,904,0
|
|
20240328,104700,25463280,904,904,904,904,0
|
|
20240328,104600,25463280,904,904,904,904,0
|
|
20240328,104500,25463280,904,905,905,904,1000
|
|
20240328,104400,24559180,904,906,906,904,1220
|
|
20240328,104300,23456285,908,908,908,908,0
|
|
20240328,104200,23456285,908,908,908,908,0
|
|
20240328,104100,23456285,908,908,908,908,0
|
|
20240328,104000,23456285,908,908,908,908,0
|
|
20240328,103900,23456285,908,908,908,908,0
|
|
20240328,103800,23456285,908,908,908,908,0
|
|
20240328,103700,23456285,908,908,908,908,0
|
|
20240328,103600,23456285,908,908,908,908,0
|
|
20240328,103500,23456285,908,908,908,908,0
|
|
20240328,103400,23456285,908,908,908,908,0
|
|
20240328,103300,23456285,908,908,908,908,0
|
|
20240328,103200,23456285,908,908,908,908,1
|
|
20240328,103100,23455377,907,907,907,907,0
|
|
20240328,103000,23455377,907,907,907,907,0
|
|
20240328,102900,23455377,907,907,907,907,0
|
|
20240328,102800,23455377,907,907,907,907,0
|
|
20240328,102700,23455377,907,907,907,907,20
|
|
20240328,102600,23437237,908,908,908,908,30
|
|
20240328,102500,23409997,908,908,908,908,30
|
|
20240328,102400,23382757,908,908,908,908,0
|
|
20240328,102300,23382757,908,908,908,908,0
|
|
20240328,102200,23382757,908,908,908,908,2
|
|
20240328,102100,23380941,904,904,904,904,3
|
|
20240328,102000,23378229,903,903,903,903,0
|
|
20240328,101900,23378229,903,903,903,903,0
|
|
20240328,101800,23378229,903,903,903,903,0
|
|
20240328,101700,23378229,903,903,903,903,354
|
|
20240328,101600,23058567,903,903,903,903,0
|
|
20240328,101500,23058567,903,903,903,903,0
|
|
20240328,101400,23058567,903,903,903,903,0
|
|
20240328,101300,23058567,903,903,903,903,0
|
|
20240328,101200,23058567,903,903,903,903,0
|
|
20240328,101100,23058567,903,904,904,903,778
|
|
20240328,101000,22355751,904,904,904,904,1
|
|
20240328,100900,22354847,904,904,904,904,0
|
|
20240328,100800,22354847,904,904,904,904,0
|
|
20240328,100700,22354847,904,904,904,904,0
|
|
20240328,100600,22354847,904,904,904,904,0
|
|
20240328,100500,22354847,904,904,904,904,417
|
|
20240328,100400,21977879,904,904,904,904,0
|
|
20240328,100300,21977879,904,904,904,904,0
|
|
20240328,100200,21977879,904,904,904,904,0
|
|
20240328,100100,21977879,904,904,904,904,0
|
|
20240328,100000,21977879,904,904,904,904,331
|
|
20240328,095900,21678655,903,903,903,903,1
|
|
20240328,095800,21677752,903,903,903,903,100
|
|
20240328,095700,21587452,903,903,903,903,0
|
|
20240328,095600,21587452,903,903,903,903,1
|
|
20240328,095500,21586549,904,904,904,904,19
|
|
20240328,095400,21569373,903,903,903,903,0
|
|
20240328,095300,21569373,903,903,903,903,1691
|
|
20240328,095200,20042400,904,904,904,904,5
|
|
20240328,095100,20037880,904,904,904,904,121
|
|
20240328,095000,19928496,904,904,904,904,0
|
|
20240328,094900,19928496,904,904,904,904,0
|
|
20240328,094800,19928496,904,904,904,904,0
|
|
20240328,094700,19928496,904,904,904,904,30
|
|
20240328,094600,19901376,907,907,907,907,0
|
|
20240328,094500,19901376,907,907,907,907,0
|
|
20240328,094400,19901376,907,907,907,907,0
|
|
20240328,094300,19901376,907,907,907,907,0
|
|
20240328,094200,19901376,907,907,907,907,3
|
|
20240328,094100,19898655,903,903,903,903,0
|
|
20240328,094000,19898655,903,904,904,903,1294
|
|
20240328,093900,18730068,907,907,907,907,279
|
|
20240328,093800,18477015,906,906,906,906,266
|
|
20240328,093700,18236019,903,903,903,903,0
|
|
20240328,093600,18236019,903,903,903,903,0
|
|
20240328,093500,18236019,903,903,903,903,0
|
|
20240328,093400,18236019,903,903,903,903,0
|
|
20240328,093300,18236019,903,903,903,903,0
|
|
20240328,093200,18236019,903,903,903,903,184
|
|
20240328,093100,18069867,903,903,903,903,0
|
|
20240328,093000,18069867,903,903,903,903,0
|
|
20240328,092900,18069867,903,903,903,903,0
|
|
20240328,092800,18069867,903,903,903,903,0
|
|
20240328,092700,18069867,903,907,907,903,10142
|
|
20240328,092600,8910137,907,907,907,907,11
|
|
20240328,092500,8900160,907,907,907,907,50
|
|
20240328,092400,8854810,908,908,908,908,0
|
|
20240328,092300,8854810,908,908,908,908,0
|
|
20240328,092200,8854810,908,909,909,908,35
|
|
20240328,092100,8823022,911,911,911,911,0
|
|
20240328,092000,8823022,911,911,911,911,34
|
|
20240328,091900,8792048,911,911,911,911,0
|
|
20240328,091800,8792048,911,911,911,911,0
|
|
20240328,091700,8792048,911,911,911,911,1
|
|
20240328,091600,8791137,912,912,912,912,0
|
|
20240328,091500,8791137,912,912,912,912,0
|
|
20240328,091400,8791137,912,912,912,912,8628
|
|
20240328,091300,922401,912,912,912,912,338
|
|
20240328,091200,614145,912,912,912,912,0
|
|
20240328,091100,614145,912,912,912,912,0
|
|
20240328,091000,614145,912,912,912,912,30
|
|
20240328,090900,586785,912,912,912,912,0
|
|
20240328,090800,586785,912,912,912,912,58
|
|
20240328,090700,533889,912,912,912,912,1
|
|
20240328,090600,532977,911,911,911,911,0
|
|
20240328,090500,532977,911,909,911,909,93
|
|
20240328,090400,448288,908,908,908,908,172
|
|
20240328,090300,292112,906,906,906,906,0
|
|
20240328,090200,292112,906,906,906,906,0
|
|
20240328,090100,292112,906,906,906,906,30
|
|
20240328,090000,264932,906,904,906,904,293
|