657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195400,188457285,3650,3650,3650,3650,724
|
|
20240328,195300,188457285,3650,3650,3650,3650,0
|
|
20240328,195200,188457285,3650,3650,3650,3650,0
|
|
20240328,195100,188457285,3650,3650,3650,3650,0
|
|
20240328,195000,188457285,3650,3650,3650,3650,0
|
|
20240328,194900,188457285,3650,3650,3650,3650,0
|
|
20240328,194800,188457285,3650,3650,3650,3650,0
|
|
20240328,194700,188457285,3650,3650,3650,3650,0
|
|
20240328,194600,188457285,3650,3650,3650,3650,0
|
|
20240328,194500,188457285,3650,3650,3650,3650,0
|
|
20240328,194400,188457285,3650,3650,3650,3650,0
|
|
20240328,194300,188457285,3650,3650,3650,3650,0
|
|
20240328,194200,188457285,3650,3650,3650,3650,0
|
|
20240328,194100,188457285,3650,3650,3650,3650,0
|
|
20240328,194000,188457285,3650,3650,3650,3650,0
|
|
20240328,193900,188457285,3650,3650,3650,3650,0
|
|
20240328,193800,188457285,3650,3650,3650,3650,0
|
|
20240328,193700,188457285,3650,3650,3650,3650,0
|
|
20240328,193600,188457285,3650,3650,3650,3650,0
|
|
20240328,193500,188457285,3650,3650,3650,3650,0
|
|
20240328,193400,188457285,3650,3650,3650,3650,0
|
|
20240328,193300,188457285,3650,3650,3650,3650,0
|
|
20240328,193200,188457285,3650,3650,3650,3650,0
|
|
20240328,193100,188457285,3650,3650,3650,3650,0
|
|
20240328,193000,188457285,3650,3650,3650,3650,0
|
|
20240328,192900,188457285,3650,3650,3650,3650,0
|
|
20240328,192800,188457285,3650,3650,3650,3650,0
|
|
20240328,192700,188457285,3650,3650,3650,3650,0
|
|
20240328,192600,188457285,3650,3650,3650,3650,0
|
|
20240328,192500,188457285,3650,3650,3650,3650,0
|
|
20240328,192400,188457285,3650,3650,3650,3650,724
|
|
20240328,192300,188457285,3650,3650,3650,3650,0
|
|
20240328,192200,188457285,3650,3650,3650,3650,0
|
|
20240328,192100,188457285,3650,3650,3650,3650,0
|
|
20240328,192000,188457285,3650,3650,3650,3650,0
|
|
20240328,191900,188457285,3650,3650,3650,3650,0
|
|
20240328,191800,188457285,3650,3650,3650,3650,0
|
|
20240328,191700,188457285,3650,3650,3650,3650,0
|
|
20240328,191600,188457285,3650,3650,3650,3650,0
|
|
20240328,191500,188457285,3650,3650,3650,3650,0
|
|
20240328,191400,188457285,3650,3650,3650,3650,0
|
|
20240328,191300,188457285,3650,3650,3650,3650,0
|
|
20240328,191200,188457285,3650,3650,3650,3650,0
|
|
20240328,191100,188457285,3650,3650,3650,3650,0
|
|
20240328,191000,188457285,3650,3650,3650,3650,0
|
|
20240328,190900,188457285,3650,3650,3650,3650,0
|
|
20240328,190800,188457285,3650,3650,3650,3650,0
|
|
20240328,190700,188457285,3650,3650,3650,3650,0
|
|
20240328,190600,188457285,3650,3650,3650,3650,0
|
|
20240328,190500,188457285,3650,3650,3650,3650,0
|
|
20240328,190400,188457285,3650,3650,3650,3650,0
|
|
20240328,190300,188457285,3650,3650,3650,3650,0
|
|
20240328,190200,188457285,3650,3650,3650,3650,0
|
|
20240328,190100,188457285,3650,3650,3650,3650,0
|
|
20240328,190000,188457285,3650,3650,3650,3650,0
|
|
20240328,185900,188457285,3650,3650,3650,3650,0
|
|
20240328,185800,188457285,3650,3650,3650,3650,0
|
|
20240328,185700,188457285,3650,3650,3650,3650,0
|
|
20240328,185600,188457285,3650,3650,3650,3650,0
|
|
20240328,185500,188457285,3650,3650,3650,3650,0
|
|
20240328,185400,188457285,3650,3650,3650,3650,724
|
|
20240328,185300,188457285,3650,3650,3650,3650,0
|
|
20240328,185200,188457285,3650,3650,3650,3650,0
|
|
20240328,185100,188457285,3650,3650,3650,3650,0
|
|
20240328,185000,188457285,3650,3650,3650,3650,0
|
|
20240328,184900,188457285,3650,3650,3650,3650,0
|
|
20240328,184800,188457285,3650,3650,3650,3650,0
|
|
20240328,184700,188457285,3650,3650,3650,3650,0
|
|
20240328,184600,188457285,3650,3650,3650,3650,0
|
|
20240328,184500,188457285,3650,3650,3650,3650,0
|
|
20240328,184400,188457285,3650,3650,3650,3650,0
|
|
20240328,184300,188457285,3650,3650,3650,3650,0
|
|
20240328,184200,188457285,3650,3650,3650,3650,0
|
|
20240328,184100,188457285,3650,3650,3650,3650,0
|
|
20240328,184000,188457285,3650,3650,3650,3650,0
|
|
20240328,183900,188457285,3650,3650,3650,3650,0
|
|
20240328,183800,188457285,3650,3650,3650,3650,0
|
|
20240328,183700,188457285,3650,3650,3650,3650,0
|
|
20240328,183600,188457285,3650,3650,3650,3650,0
|
|
20240328,183500,188457285,3650,3650,3650,3650,0
|
|
20240328,183400,188457285,3650,3650,3650,3650,0
|
|
20240328,183300,188457285,3650,3650,3650,3650,0
|
|
20240328,183200,188457285,3650,3650,3650,3650,0
|
|
20240328,183100,188457285,3650,3650,3650,3650,0
|
|
20240328,183000,188457285,3650,3650,3650,3650,0
|
|
20240328,182900,188457285,3650,3650,3650,3650,0
|
|
20240328,182800,188457285,3650,3650,3650,3650,0
|
|
20240328,182700,188457285,3650,3650,3650,3650,0
|
|
20240328,182600,188457285,3650,3650,3650,3650,0
|
|
20240328,182500,188457285,3650,3650,3650,3650,0
|
|
20240328,182400,188457285,3650,3650,3650,3650,724
|
|
20240328,182300,188457285,3650,3650,3650,3650,0
|
|
20240328,182200,188457285,3650,3650,3650,3650,0
|
|
20240328,182100,188457285,3650,3650,3650,3650,0
|
|
20240328,182000,188457285,3650,3650,3650,3650,0
|
|
20240328,181900,188457285,3650,3650,3650,3650,0
|
|
20240328,181800,188457285,3650,3650,3650,3650,0
|
|
20240328,181700,188457285,3650,3650,3650,3650,0
|
|
20240328,181600,188457285,3650,3650,3650,3650,0
|
|
20240328,181500,188457285,3650,3650,3650,3650,0
|
|
20240328,181400,188457285,3650,3650,3650,3650,0
|
|
20240328,181300,188457285,3650,3650,3650,3650,0
|
|
20240328,181200,188457285,3650,3650,3650,3650,0
|
|
20240328,181100,188457285,3650,3650,3650,3650,0
|
|
20240328,181000,188457285,3650,3650,3650,3650,0
|
|
20240328,180900,188457285,3650,3650,3650,3650,0
|
|
20240328,180800,188457285,3650,3650,3650,3650,0
|
|
20240328,180700,188457285,3650,3650,3650,3650,0
|
|
20240328,180600,188457285,3650,3650,3650,3650,0
|
|
20240328,180500,188457285,3650,3650,3650,3650,0
|
|
20240328,180400,188457285,3650,3650,3650,3650,0
|
|
20240328,180300,188457285,3650,3650,3650,3650,0
|
|
20240328,180200,188457285,3650,3650,3650,3650,0
|
|
20240328,180100,188457285,3650,3650,3650,3650,0
|
|
20240328,180000,188457285,3650,3650,3650,3650,0
|
|
20240328,175900,188457285,3650,3650,3650,3650,0
|
|
20240328,175800,188457285,3650,3650,3650,3650,0
|
|
20240328,175700,188457285,3650,3650,3650,3650,0
|
|
20240328,175600,188457285,3650,3650,3650,3650,0
|
|
20240328,175500,188457285,3650,3650,3650,3650,0
|
|
20240328,175400,188457285,3650,3650,3650,3650,724
|
|
20240328,175300,188457285,3650,3650,3650,3650,0
|
|
20240328,175200,188457285,3650,3650,3650,3650,0
|
|
20240328,175100,188457285,3650,3650,3650,3650,0
|
|
20240328,175000,188457285,3650,3650,3650,3650,0
|
|
20240328,174900,188457285,3650,3650,3650,3650,0
|
|
20240328,174800,188457285,3650,3650,3650,3650,0
|
|
20240328,174700,188457285,3650,3650,3650,3650,0
|
|
20240328,174600,188457285,3650,3650,3650,3650,0
|
|
20240328,174500,188457285,3650,3650,3650,3650,0
|
|
20240328,174400,188457285,3650,3650,3650,3650,0
|
|
20240328,174300,188457285,3650,3650,3650,3650,0
|
|
20240328,174200,188457285,3650,3650,3650,3650,0
|
|
20240328,174100,188457285,3650,3650,3650,3650,0
|
|
20240328,174000,188457285,3650,3650,3650,3650,0
|
|
20240328,173900,188457285,3650,3650,3650,3650,0
|
|
20240328,173800,188457285,3650,3650,3650,3650,0
|
|
20240328,173700,188457285,3650,3650,3650,3650,0
|
|
20240328,173600,188457285,3650,3650,3650,3650,0
|
|
20240328,173500,188457285,3650,3650,3650,3650,0
|
|
20240328,173400,188457285,3650,3650,3650,3650,0
|
|
20240328,173300,188457285,3650,3650,3650,3650,0
|
|
20240328,173200,188457285,3650,3650,3650,3650,0
|
|
20240328,173100,188457285,3650,3650,3650,3650,0
|
|
20240328,173000,188457285,3650,3650,3650,3650,0
|
|
20240328,172900,188457285,3650,3650,3650,3650,0
|
|
20240328,172800,188457285,3650,3650,3650,3650,0
|
|
20240328,172700,188457285,3650,3650,3650,3650,0
|
|
20240328,172600,188457285,3650,3650,3650,3650,0
|
|
20240328,172500,188457285,3650,3650,3650,3650,0
|
|
20240328,172400,188457285,3650,3650,3650,3650,724
|
|
20240328,172300,188457285,3650,3650,3650,3650,0
|
|
20240328,172200,188457285,3650,3650,3650,3650,0
|
|
20240328,172100,188457285,3650,3650,3650,3650,0
|
|
20240328,172000,188457285,3650,3650,3650,3650,0
|
|
20240328,171900,188457285,3650,3650,3650,3650,0
|
|
20240328,171800,188457285,3650,3650,3650,3650,0
|
|
20240328,171700,188457285,3650,3650,3650,3650,0
|
|
20240328,171600,188457285,3650,3650,3650,3650,0
|
|
20240328,171500,188457285,3650,3650,3650,3650,0
|
|
20240328,171400,188457285,3650,3650,3650,3650,0
|
|
20240328,171300,188457285,3650,3650,3650,3650,0
|
|
20240328,171200,188457285,3650,3650,3650,3650,0
|
|
20240328,171100,188457285,3650,3650,3650,3650,0
|
|
20240328,171000,188457285,3650,3650,3650,3650,0
|
|
20240328,170900,188457285,3650,3650,3650,3650,0
|
|
20240328,170800,188457285,3650,3650,3650,3650,0
|
|
20240328,170700,188457285,3650,3650,3650,3650,0
|
|
20240328,170600,188457285,3650,3650,3650,3650,0
|
|
20240328,170500,188457285,3650,3650,3650,3650,0
|
|
20240328,170400,188457285,3650,3650,3650,3650,0
|
|
20240328,170300,188457285,3650,3650,3650,3650,0
|
|
20240328,170200,188457285,3650,3650,3650,3650,0
|
|
20240328,170100,188457285,3650,3650,3650,3650,0
|
|
20240328,170000,188457285,3650,3650,3650,3650,0
|
|
20240328,165900,188457285,3650,3650,3650,3650,0
|
|
20240328,165800,188457285,3650,3650,3650,3650,0
|
|
20240328,165700,188457285,3650,3650,3650,3650,0
|
|
20240328,165600,188457285,3650,3650,3650,3650,0
|
|
20240328,165500,188457285,3650,3650,3650,3650,0
|
|
20240328,165400,188457285,3650,3650,3650,3650,724
|
|
20240328,165300,188457285,3650,3650,3650,3650,0
|
|
20240328,165200,188457285,3650,3650,3650,3650,0
|
|
20240328,165100,188457285,3650,3650,3650,3650,0
|
|
20240328,165000,188457285,3650,3650,3650,3650,0
|
|
20240328,164900,188457285,3650,3650,3650,3650,0
|
|
20240328,164800,188457285,3650,3650,3650,3650,0
|
|
20240328,164700,188457285,3650,3650,3650,3650,0
|
|
20240328,164600,188457285,3650,3650,3650,3650,0
|
|
20240328,164500,188457285,3650,3650,3650,3650,0
|
|
20240328,164400,188457285,3650,3650,3650,3650,0
|
|
20240328,164300,188457285,3650,3650,3650,3650,0
|
|
20240328,164200,188457285,3650,3650,3650,3650,0
|
|
20240328,164100,188457285,3650,3650,3650,3650,0
|
|
20240328,164000,188457285,3650,3650,3650,3650,0
|
|
20240328,163900,188457285,3650,3650,3650,3650,0
|
|
20240328,163800,188457285,3650,3650,3650,3650,0
|
|
20240328,163700,188457285,3650,3650,3650,3650,0
|
|
20240328,163600,188457285,3650,3650,3650,3650,0
|
|
20240328,163500,188457285,3650,3650,3650,3650,0
|
|
20240328,163400,188457285,3650,3650,3650,3650,0
|
|
20240328,163300,188457285,3650,3650,3650,3650,0
|
|
20240328,163200,188457285,3650,3650,3650,3650,0
|
|
20240328,163100,188457285,3650,3650,3650,3650,0
|
|
20240328,163000,188457285,3650,3650,3650,3650,0
|
|
20240328,162900,188457285,3650,3650,3650,3650,0
|
|
20240328,162800,188457285,3650,3650,3650,3650,0
|
|
20240328,162700,188457285,3650,3650,3650,3650,0
|
|
20240328,162600,188457285,3650,3650,3650,3650,0
|
|
20240328,162500,188457285,3650,3650,3650,3650,0
|
|
20240328,162400,188457285,3650,3650,3650,3650,724
|
|
20240328,162300,188457285,3650,3650,3650,3650,0
|
|
20240328,162200,188457285,3650,3650,3650,3650,0
|
|
20240328,162100,188457285,3650,3650,3650,3650,0
|
|
20240328,162000,188457285,3650,3650,3650,3650,0
|
|
20240328,161900,188457285,3650,3650,3650,3650,0
|
|
20240328,161800,188457285,3650,3650,3650,3650,0
|
|
20240328,161700,188457285,3650,3650,3650,3650,0
|
|
20240328,161600,188457285,3650,3650,3650,3650,0
|
|
20240328,161500,188457285,3650,3650,3650,3650,0
|
|
20240328,161400,188457285,3650,3650,3650,3650,0
|
|
20240328,161300,188457285,3650,3650,3650,3650,0
|
|
20240328,161200,188457285,3650,3650,3650,3650,0
|
|
20240328,161100,188457285,3650,3650,3650,3650,0
|
|
20240328,161000,188457285,3650,3650,3650,3650,0
|
|
20240328,160900,188457285,3650,3650,3650,3650,0
|
|
20240328,160800,188457285,3650,3650,3650,3650,0
|
|
20240328,160700,188457285,3650,3650,3650,3650,0
|
|
20240328,160600,188457285,3650,3650,3650,3650,0
|
|
20240328,160500,188457285,3650,3650,3650,3650,0
|
|
20240328,160400,188457285,3650,3650,3650,3650,0
|
|
20240328,160300,188457285,3650,3650,3650,3650,0
|
|
20240328,160200,188457285,3650,3650,3650,3650,0
|
|
20240328,160100,188457285,3650,3650,3650,3650,0
|
|
20240328,160000,188457285,3650,3650,3650,3650,0
|
|
20240328,155900,188457285,3650,3650,3650,3650,0
|
|
20240328,155800,188457285,3650,3650,3650,3650,0
|
|
20240328,155700,188457285,3650,3650,3650,3650,0
|
|
20240328,155600,188457285,3650,3650,3650,3650,0
|
|
20240328,155500,188457285,3650,3650,3650,3650,0
|
|
20240328,155400,188457285,3650,3650,3650,3650,724
|
|
20240328,155300,188457285,3650,3650,3650,3650,0
|
|
20240328,155200,188457285,3650,3650,3650,3650,0
|
|
20240328,155100,188457285,3650,3650,3650,3650,0
|
|
20240328,155000,188457285,3650,3650,3650,3650,0
|
|
20240328,154900,188457285,3650,3650,3650,3650,0
|
|
20240328,154800,188457285,3650,3650,3650,3650,0
|
|
20240328,154700,188457285,3650,3650,3650,3650,0
|
|
20240328,154600,188457285,3650,3650,3650,3650,0
|
|
20240328,154500,188457285,3650,3650,3650,3650,0
|
|
20240328,154400,188457285,3650,3650,3650,3650,0
|
|
20240328,154300,188457285,3650,3650,3650,3650,0
|
|
20240328,154200,188457285,3650,3650,3650,3650,0
|
|
20240328,154100,188457285,3650,3650,3650,3650,0
|
|
20240328,154000,188457285,3650,3650,3650,3650,0
|
|
20240328,153900,188457285,3650,3650,3650,3650,0
|
|
20240328,153800,188457285,3650,3650,3650,3650,0
|
|
20240328,153700,188457285,3650,3650,3650,3650,0
|
|
20240328,153600,188457285,3650,3650,3650,3650,0
|
|
20240328,153500,188457285,3650,3650,3650,3650,0
|
|
20240328,153400,188457285,3650,3650,3650,3650,0
|
|
20240328,153300,188457285,3650,3650,3650,3650,0
|
|
20240328,153200,188457285,3650,3650,3650,3650,0
|
|
20240328,153100,188457285,3650,3650,3650,3650,0
|
|
20240328,153000,188457285,3650,3650,3650,3650,724
|
|
20240328,152900,185814685,3650,3650,3650,3650,0
|
|
20240328,152800,185814685,3650,3650,3650,3650,0
|
|
20240328,152700,185814685,3650,3650,3650,3650,0
|
|
20240328,152600,185814685,3650,3650,3650,3650,0
|
|
20240328,152500,185814685,3650,3650,3650,3650,0
|
|
20240328,152400,185814685,3650,3650,3650,3650,0
|
|
20240328,152300,185814685,3650,3650,3650,3650,0
|
|
20240328,152200,185814685,3650,3650,3650,3650,0
|
|
20240328,152100,185814685,3650,3650,3650,3650,0
|
|
20240328,152000,185814685,3650,3650,3650,3650,0
|
|
20240328,151900,185814685,3650,3650,3650,3650,7
|
|
20240328,151800,185789135,3650,3635,3650,3635,13
|
|
20240328,151700,185741730,3635,3640,3640,3635,1382
|
|
20240328,151600,180715625,3650,3650,3650,3650,29
|
|
20240328,151500,180609775,3650,3650,3650,3650,0
|
|
20240328,151400,180609775,3650,3650,3650,3650,1
|
|
20240328,151300,180606125,3635,3640,3640,3635,533
|
|
20240328,151200,178667470,3655,3640,3655,3635,2276
|
|
20240328,151100,170390695,3645,3645,3645,3645,26
|
|
20240328,151000,170295925,3655,3645,3655,3645,48
|
|
20240328,150900,170120955,3660,3660,3660,3660,0
|
|
20240328,150800,170120955,3660,3660,3660,3660,0
|
|
20240328,150700,170120955,3660,3660,3660,3660,0
|
|
20240328,150600,170120955,3660,3660,3660,3645,7
|
|
20240328,150500,170095350,3665,3665,3665,3665,0
|
|
20240328,150400,170095350,3665,3665,3665,3665,0
|
|
20240328,150300,170095350,3665,3665,3665,3665,0
|
|
20240328,150200,170095350,3665,3665,3665,3665,0
|
|
20240328,150100,170095350,3665,3640,3665,3640,3
|
|
20240328,150000,170084405,3665,3645,3665,3645,3
|
|
20240328,145900,170073450,3640,3660,3660,3640,25
|
|
20240328,145800,169982430,3640,3640,3640,3640,1
|
|
20240328,145700,169978790,3665,3665,3665,3665,0
|
|
20240328,145600,169978790,3665,3665,3665,3665,0
|
|
20240328,145500,169978790,3665,3665,3665,3665,1
|
|
20240328,145400,169975125,3640,3640,3640,3640,400
|
|
20240328,145300,168519125,3665,3665,3665,3665,0
|
|
20240328,145200,168519125,3665,3665,3665,3665,0
|
|
20240328,145100,168519125,3665,3665,3665,3665,0
|
|
20240328,145000,168519125,3665,3665,3665,3665,0
|
|
20240328,144900,168519125,3665,3645,3665,3640,862
|
|
20240328,144800,165379960,3665,3645,3665,3645,80
|
|
20240328,144700,165088340,3645,3645,3645,3645,89
|
|
20240328,144600,164763935,3665,3665,3665,3665,0
|
|
20240328,144500,164763935,3665,3645,3665,3645,201
|
|
20240328,144400,164031270,3665,3645,3665,3645,31
|
|
20240328,144300,163918255,3670,3670,3670,3670,0
|
|
20240328,144200,163918255,3670,3670,3670,3670,0
|
|
20240328,144100,163918255,3670,3670,3670,3670,0
|
|
20240328,144000,163918255,3670,3670,3670,3670,0
|
|
20240328,143900,163918255,3670,3670,3670,3670,0
|
|
20240328,143800,163918255,3670,3670,3670,3670,0
|
|
20240328,143700,163918255,3670,3670,3670,3670,0
|
|
20240328,143600,163918255,3670,3670,3670,3670,0
|
|
20240328,143500,163918255,3670,3670,3670,3670,0
|
|
20240328,143400,163918255,3670,3670,3670,3670,0
|
|
20240328,143300,163918255,3670,3670,3670,3670,0
|
|
20240328,143200,163918255,3670,3670,3670,3670,1
|
|
20240328,143100,163914585,3645,3670,3670,3645,528
|
|
20240328,143000,161990000,3645,3645,3645,3645,44
|
|
20240328,142900,161829620,3670,3670,3670,3670,0
|
|
20240328,142800,161829620,3670,3645,3670,3645,201
|
|
20240328,142700,161096950,3675,3675,3675,3675,0
|
|
20240328,142600,161096950,3675,3675,3675,3675,0
|
|
20240328,142500,161096950,3675,3675,3675,3675,0
|
|
20240328,142400,161096950,3675,3675,3675,3675,0
|
|
20240328,142300,161096950,3675,3675,3675,3675,0
|
|
20240328,142200,161096950,3675,3650,3675,3645,953
|
|
20240328,142100,157621080,3675,3675,3675,3675,290
|
|
20240328,142000,156555330,3675,3675,3675,3675,0
|
|
20240328,141900,156555330,3675,3675,3675,3675,0
|
|
20240328,141800,156555330,3675,3675,3675,3675,0
|
|
20240328,141700,156555330,3675,3675,3675,3675,0
|
|
20240328,141600,156555330,3675,3675,3675,3675,0
|
|
20240328,141500,156555330,3675,3650,3675,3650,101
|
|
20240328,141400,156186655,3655,3650,3655,3650,136
|
|
20240328,141300,155689825,3650,3655,3655,3650,799
|
|
20240328,141200,152773155,3680,3680,3680,3680,0
|
|
20240328,141100,152773155,3680,3680,3680,3680,0
|
|
20240328,141000,152773155,3680,3680,3680,3680,0
|
|
20240328,140900,152773155,3680,3680,3680,3680,0
|
|
20240328,140800,152773155,3680,3680,3680,3680,0
|
|
20240328,140700,152773155,3680,3660,3680,3660,5
|
|
20240328,140600,152754815,3660,3660,3660,3660,57
|
|
20240328,140500,152546195,3660,3660,3660,3660,92
|
|
20240328,140400,152209475,3660,3660,3660,3660,1
|
|
20240328,140300,152205815,3655,3660,3660,3650,1867
|
|
20240328,140200,145389835,3660,3660,3660,3655,1956
|
|
20240328,140100,138235625,3675,3665,3675,3665,11
|
|
20240328,140000,138195300,3675,3675,3675,3675,0
|
|
20240328,135900,138195300,3675,3675,3675,3675,0
|
|
20240328,135800,138195300,3675,3675,3675,3675,1
|
|
20240328,135700,138191625,3675,3675,3675,3675,0
|
|
20240328,135600,138191625,3675,3675,3675,3675,0
|
|
20240328,135500,138191625,3675,3675,3675,3675,0
|
|
20240328,135400,138191625,3675,3675,3675,3675,1
|
|
20240328,135300,138187950,3675,3665,3675,3665,8
|
|
20240328,135200,138158620,3675,3675,3675,3675,0
|
|
20240328,135100,138158620,3675,3675,3675,3675,0
|
|
20240328,135000,138158620,3675,3675,3675,3675,0
|
|
20240328,134900,138158620,3675,3675,3675,3675,14
|
|
20240328,134800,138107170,3675,3680,3680,3665,179
|
|
20240328,134700,137451100,3665,3665,3665,3665,208
|
|
20240328,134600,136688780,3680,3680,3680,3680,0
|
|
20240328,134500,136688780,3680,3680,3680,3680,0
|
|
20240328,134400,136688780,3680,3680,3680,3680,0
|
|
20240328,134300,136688780,3680,3680,3680,3680,0
|
|
20240328,134200,136688780,3680,3675,3680,3675,177
|
|
20240328,134100,136038300,3680,3680,3680,3680,1
|
|
20240328,134000,136034620,3670,3670,3670,3670,593
|
|
20240328,133900,133858310,3665,3665,3665,3665,600
|
|
20240328,133800,131659310,3665,3665,3665,3665,2
|
|
20240328,133700,131651980,3670,3670,3670,3670,3
|
|
20240328,133600,131640970,3670,3660,3670,3660,580
|
|
20240328,133500,129518150,3660,3670,3670,3660,1744
|
|
20240328,133400,123130050,3680,3680,3680,3680,0
|
|
20240328,133300,123130050,3680,3680,3680,3680,0
|
|
20240328,133200,123130050,3680,3680,3680,3680,0
|
|
20240328,133100,123130050,3680,3680,3680,3680,0
|
|
20240328,133000,123130050,3680,3680,3680,3680,1
|
|
20240328,132900,123126370,3680,3680,3680,3680,0
|
|
20240328,132800,123126370,3680,3680,3680,3680,0
|
|
20240328,132700,123126370,3680,3680,3680,3665,51
|
|
20240328,132600,122939140,3680,3680,3680,3680,0
|
|
20240328,132500,122939140,3680,3680,3680,3680,0
|
|
20240328,132400,122939140,3680,3680,3680,3680,0
|
|
20240328,132300,122939140,3680,3680,3680,3680,0
|
|
20240328,132200,122939140,3680,3680,3680,3680,0
|
|
20240328,132100,122939140,3680,3675,3680,3675,3000
|
|
20240328,132000,111901640,3680,3680,3680,3680,0
|
|
20240328,131900,111901640,3680,3680,3680,3680,0
|
|
20240328,131800,111901640,3680,3680,3680,3680,0
|
|
20240328,131700,111901640,3680,3680,3680,3680,1
|
|
20240328,131600,111897960,3665,3665,3665,3665,3241
|
|
20240328,131500,100019695,3680,3665,3680,3665,326
|
|
20240328,131400,98824890,3680,3680,3680,3680,0
|
|
20240328,131300,98824890,3680,3670,3680,3665,1451
|
|
20240328,131200,93505290,3680,3680,3680,3680,2
|
|
20240328,131100,93497930,3680,3680,3680,3680,0
|
|
20240328,131000,93497930,3680,3680,3680,3680,0
|
|
20240328,130900,93497930,3680,3680,3680,3680,29
|
|
20240328,130800,93391210,3680,3680,3680,3680,0
|
|
20240328,130700,93391210,3680,3680,3680,3680,0
|
|
20240328,130600,93391210,3680,3680,3680,3680,0
|
|
20240328,130500,93391210,3680,3670,3680,3670,272
|
|
20240328,130400,92392960,3680,3680,3680,3680,16
|
|
20240328,130300,92334080,3680,3680,3680,3680,0
|
|
20240328,130200,92334080,3680,3670,3680,3670,81
|
|
20240328,130100,92036800,3670,3670,3670,3670,0
|
|
20240328,130000,92036800,3670,3670,3670,3670,100
|
|
20240328,125900,91669800,3680,3680,3680,3680,0
|
|
20240328,125800,91669800,3680,3680,3680,3680,0
|
|
20240328,125700,91669800,3680,3680,3680,3680,0
|
|
20240328,125600,91669800,3680,3680,3680,3680,550
|
|
20240328,125500,89645800,3685,3685,3685,3685,0
|
|
20240328,125400,89645800,3685,3685,3685,3685,0
|
|
20240328,125300,89645800,3685,3685,3685,3685,1
|
|
20240328,125200,89642115,3670,3670,3670,3670,582
|
|
20240328,125100,87506175,3675,3675,3675,3675,0
|
|
20240328,125000,87506175,3675,3675,3675,3675,229
|
|
20240328,124900,86664600,3675,3675,3675,3675,500
|
|
20240328,124800,84827100,3685,3685,3685,3685,1
|
|
20240328,124700,84823415,3675,3675,3675,3675,47
|
|
20240328,124600,84650690,3680,3680,3680,3680,0
|
|
20240328,124500,84650690,3680,3680,3680,3680,1071
|
|
20240328,124400,80709410,3680,3680,3680,3680,0
|
|
20240328,124300,80709410,3680,3680,3680,3680,0
|
|
20240328,124200,80709410,3680,3680,3680,3680,0
|
|
20240328,124100,80709410,3680,3680,3680,3680,0
|
|
20240328,124000,80709410,3680,3680,3680,3680,400
|
|
20240328,123900,79237410,3680,3680,3680,3680,0
|
|
20240328,123800,79237410,3680,3680,3680,3680,250
|
|
20240328,123700,78317410,3680,3680,3680,3680,0
|
|
20240328,123600,78317410,3680,3680,3680,3680,0
|
|
20240328,123500,78317410,3680,3680,3680,3680,0
|
|
20240328,123400,78317410,3680,3680,3680,3680,0
|
|
20240328,123300,78317410,3680,3680,3680,3680,0
|
|
20240328,123200,78317410,3680,3680,3680,3680,0
|
|
20240328,123100,78317410,3680,3680,3680,3680,0
|
|
20240328,123000,78317410,3680,3680,3680,3680,265
|
|
20240328,122900,77342210,3690,3690,3690,3690,0
|
|
20240328,122800,77342210,3690,3690,3690,3690,0
|
|
20240328,122700,77342210,3690,3690,3690,3690,0
|
|
20240328,122600,77342210,3690,3690,3690,3690,0
|
|
20240328,122500,77342210,3690,3690,3690,3690,2
|
|
20240328,122400,77334830,3690,3690,3690,3690,75
|
|
20240328,122300,77058080,3690,3690,3690,3690,1
|
|
20240328,122200,77054390,3680,3680,3680,3680,220
|
|
20240328,122100,76244790,3685,3685,3685,3685,0
|
|
20240328,122000,76244790,3685,3685,3685,3685,0
|
|
20240328,121900,76244790,3685,3685,3685,3685,22
|
|
20240328,121800,76163720,3685,3685,3685,3685,0
|
|
20240328,121700,76163720,3685,3685,3685,3685,409
|
|
20240328,121600,74656555,3690,3690,3690,3690,0
|
|
20240328,121500,74656555,3690,3690,3690,3690,0
|
|
20240328,121400,74656555,3690,3690,3690,3690,35
|
|
20240328,121300,74527405,3685,3685,3685,3685,0
|
|
20240328,121200,74527405,3685,3685,3690,3685,542
|
|
20240328,121100,72529495,3685,3685,3685,3685,0
|
|
20240328,121000,72529495,3685,3685,3685,3685,0
|
|
20240328,120900,72529495,3685,3685,3685,3685,0
|
|
20240328,120800,72529495,3685,3685,3685,3685,10
|
|
20240328,120700,72492645,3680,3680,3680,3680,64
|
|
20240328,120600,72257125,3680,3680,3680,3680,0
|
|
20240328,120500,72257125,3680,3680,3680,3680,1218
|
|
20240328,120400,67774885,3685,3685,3685,3685,0
|
|
20240328,120300,67774885,3685,3685,3685,3685,10
|
|
20240328,120200,67738035,3680,3680,3680,3680,0
|
|
20240328,120100,67738035,3680,3680,3680,3680,0
|
|
20240328,120000,67738035,3680,3680,3680,3680,500
|
|
20240328,115900,65898035,3690,3690,3690,3690,0
|
|
20240328,115800,65898035,3690,3690,3690,3690,0
|
|
20240328,115700,65898035,3690,3690,3690,3690,0
|
|
20240328,115600,65898035,3690,3690,3690,3690,0
|
|
20240328,115500,65898035,3690,3685,3690,3685,500
|
|
20240328,115400,64054020,3685,3685,3685,3685,0
|
|
20240328,115300,64054020,3685,3685,3685,3685,0
|
|
20240328,115200,64054020,3685,3685,3685,3685,0
|
|
20240328,115100,64054020,3685,3685,3685,3685,52
|
|
20240328,115000,63862400,3685,3685,3685,3685,27
|
|
20240328,114900,63762905,3685,3685,3685,3685,0
|
|
20240328,114800,63762905,3685,3685,3685,3685,0
|
|
20240328,114700,63762905,3685,3685,3685,3685,0
|
|
20240328,114600,63762905,3685,3685,3685,3685,0
|
|
20240328,114500,63762905,3685,3685,3685,3685,0
|
|
20240328,114400,63762905,3685,3685,3685,3685,0
|
|
20240328,114300,63762905,3685,3685,3685,3685,0
|
|
20240328,114200,63762905,3685,3685,3685,3685,500
|
|
20240328,114100,61920405,3685,3685,3685,3685,0
|
|
20240328,114000,61920405,3685,3685,3685,3685,0
|
|
20240328,113900,61920405,3685,3685,3685,3685,0
|
|
20240328,113800,61920405,3685,3685,3685,3685,1
|
|
20240328,113700,61916720,3685,3685,3685,3685,0
|
|
20240328,113600,61916720,3685,3685,3685,3685,0
|
|
20240328,113500,61916720,3685,3685,3685,3685,0
|
|
20240328,113400,61916720,3685,3685,3685,3685,4
|
|
20240328,113300,61901980,3685,3685,3685,3685,0
|
|
20240328,113200,61901980,3685,3685,3685,3685,1
|
|
20240328,113100,61898295,3685,3685,3685,3685,0
|
|
20240328,113000,61898295,3685,3685,3685,3685,814
|
|
20240328,112900,58898705,3685,3685,3685,3685,0
|
|
20240328,112800,58898705,3685,3685,3685,3685,0
|
|
20240328,112700,58898705,3685,3685,3685,3685,28
|
|
20240328,112600,58795525,3685,3685,3685,3685,10
|
|
20240328,112500,58758675,3680,3680,3680,3680,0
|
|
20240328,112400,58758675,3680,3680,3680,3680,135
|
|
20240328,112300,58261875,3685,3685,3685,3685,0
|
|
20240328,112200,58261875,3685,3685,3685,3685,0
|
|
20240328,112100,58261875,3685,3685,3685,3685,0
|
|
20240328,112000,58261875,3685,3685,3685,3685,0
|
|
20240328,111900,58261875,3685,3685,3685,3685,0
|
|
20240328,111800,58261875,3685,3685,3685,3685,0
|
|
20240328,111700,58261875,3685,3685,3685,3685,20
|
|
20240328,111600,58188175,3680,3680,3680,3680,0
|
|
20240328,111500,58188175,3680,3680,3680,3680,0
|
|
20240328,111400,58188175,3680,3680,3680,3680,0
|
|
20240328,111300,58188175,3680,3680,3680,3680,674
|
|
20240328,111200,55707855,3680,3680,3680,3680,0
|
|
20240328,111100,55707855,3680,3680,3680,3680,0
|
|
20240328,111000,55707855,3680,3680,3680,3680,941
|
|
20240328,110900,52244975,3680,3680,3680,3680,0
|
|
20240328,110800,52244975,3680,3685,3685,3680,125
|
|
20240328,110700,51784950,3685,3685,3685,3685,0
|
|
20240328,110600,51784950,3685,3685,3685,3685,0
|
|
20240328,110500,51784950,3685,3670,3685,3670,88
|
|
20240328,110400,51461975,3685,3685,3685,3685,40
|
|
20240328,110300,51314575,3695,3695,3695,3695,0
|
|
20240328,110200,51314575,3695,3695,3695,3695,0
|
|
20240328,110100,51314575,3695,3695,3695,3695,0
|
|
20240328,110000,51314575,3695,3695,3695,3695,0
|
|
20240328,105900,51314575,3695,3695,3695,3695,0
|
|
20240328,105800,51314575,3695,3695,3695,3695,0
|
|
20240328,105700,51314575,3695,3695,3695,3695,0
|
|
20240328,105600,51314575,3695,3695,3695,3695,0
|
|
20240328,105500,51314575,3695,3685,3695,3670,5138
|
|
20240328,105400,32419835,3690,3690,3690,3690,39
|
|
20240328,105300,32275925,3695,3695,3695,3695,0
|
|
20240328,105200,32275925,3695,3695,3695,3695,0
|
|
20240328,105100,32275925,3695,3695,3695,3695,0
|
|
20240328,105000,32275925,3695,3695,3695,3695,0
|
|
20240328,104900,32275925,3695,3695,3695,3695,0
|
|
20240328,104800,32275925,3695,3695,3695,3695,0
|
|
20240328,104700,32275925,3695,3695,3695,3695,0
|
|
20240328,104600,32275925,3695,3695,3695,3695,0
|
|
20240328,104500,32275925,3695,3695,3695,3695,0
|
|
20240328,104400,32275925,3695,3695,3695,3695,0
|
|
20240328,104300,32275925,3695,3695,3695,3695,234
|
|
20240328,104200,31411295,3695,3695,3695,3695,0
|
|
20240328,104100,31411295,3695,3685,3695,3685,133
|
|
20240328,104000,30921180,3695,3695,3695,3695,0
|
|
20240328,103900,30921180,3695,3690,3695,3690,468
|
|
20240328,103800,29191965,3690,3690,3690,3690,0
|
|
20240328,103700,29191965,3690,3690,3690,3690,0
|
|
20240328,103600,29191965,3690,3690,3690,3690,0
|
|
20240328,103500,29191965,3690,3690,3690,3690,0
|
|
20240328,103400,29191965,3690,3690,3690,3690,668
|
|
20240328,103300,26727045,3690,3690,3690,3690,10
|
|
20240328,103200,26690145,3690,3695,3695,3690,544
|
|
20240328,103100,24682780,3690,3690,3690,3690,235
|
|
20240328,103000,23815630,3695,3695,3695,3695,0
|
|
20240328,102900,23815630,3695,3695,3695,3695,1
|
|
20240328,102800,23811935,3695,3695,3695,3695,0
|
|
20240328,102700,23811935,3695,3695,3695,3695,3
|
|
20240328,102600,23800850,3685,3685,3685,3685,0
|
|
20240328,102500,23800850,3685,3685,3685,3685,0
|
|
20240328,102400,23800850,3685,3685,3685,3685,0
|
|
20240328,102300,23800850,3685,3685,3685,3685,0
|
|
20240328,102200,23800850,3685,3685,3685,3685,33
|
|
20240328,102100,23679245,3695,3695,3695,3695,4
|
|
20240328,102000,23664465,3685,3690,3690,3685,10
|
|
20240328,101900,23627600,3695,3695,3695,3695,19
|
|
20240328,101800,23557395,3700,3700,3700,3700,0
|
|
20240328,101700,23557395,3700,3700,3700,3700,0
|
|
20240328,101600,23557395,3700,3700,3700,3700,0
|
|
20240328,101500,23557395,3700,3700,3700,3700,0
|
|
20240328,101400,23557395,3700,3700,3700,3700,0
|
|
20240328,101300,23557395,3700,3700,3700,3700,0
|
|
20240328,101200,23557395,3700,3700,3700,3700,0
|
|
20240328,101100,23557395,3700,3700,3700,3700,0
|
|
20240328,101000,23557395,3700,3700,3700,3700,1
|
|
20240328,100900,23553695,3700,3700,3700,3700,0
|
|
20240328,100800,23553695,3700,3700,3700,3700,0
|
|
20240328,100700,23553695,3700,3700,3700,3700,168
|
|
20240328,100600,22932095,3700,3700,3700,3700,0
|
|
20240328,100500,22932095,3700,3700,3700,3700,0
|
|
20240328,100400,22932095,3700,3700,3700,3700,0
|
|
20240328,100300,22932095,3700,3700,3700,3700,273
|
|
20240328,100200,21921995,3685,3685,3685,3685,14
|
|
20240328,100100,21870405,3695,3695,3695,3695,1224
|
|
20240328,100000,17347725,3695,3695,3695,3695,0
|
|
20240328,095900,17347725,3695,3695,3695,3695,0
|
|
20240328,095800,17347725,3695,3695,3695,3695,1
|
|
20240328,095700,17344030,3685,3685,3685,3685,110
|
|
20240328,095600,16938680,3700,3700,3700,3700,0
|
|
20240328,095500,16938680,3700,3700,3700,3700,0
|
|
20240328,095400,16938680,3700,3700,3700,3700,0
|
|
20240328,095300,16938680,3700,3700,3700,3700,0
|
|
20240328,095200,16938680,3700,3700,3700,3700,0
|
|
20240328,095100,16938680,3700,3700,3700,3700,0
|
|
20240328,095000,16938680,3700,3700,3700,3700,0
|
|
20240328,094900,16938680,3700,3700,3700,3700,20
|
|
20240328,094800,16864680,3700,3700,3700,3700,0
|
|
20240328,094700,16864680,3700,3700,3700,3700,0
|
|
20240328,094600,16864680,3700,3700,3700,3700,11
|
|
20240328,094500,16823980,3680,3680,3680,3680,50
|
|
20240328,094400,16639980,3700,3700,3700,3700,0
|
|
20240328,094300,16639980,3700,3700,3700,3700,0
|
|
20240328,094200,16639980,3700,3700,3700,3700,3
|
|
20240328,094100,16628880,3700,3700,3700,3700,0
|
|
20240328,094000,16628880,3700,3700,3700,3700,0
|
|
20240328,093900,16628880,3700,3685,3700,3685,270
|
|
20240328,093800,15633915,3690,3690,3690,3690,1
|
|
20240328,093700,15630225,3695,3695,3695,3695,1
|
|
20240328,093600,15626530,3700,3700,3700,3700,0
|
|
20240328,093500,15626530,3700,3700,3700,3700,0
|
|
20240328,093400,15626530,3700,3700,3700,3700,0
|
|
20240328,093300,15626530,3700,3700,3700,3700,0
|
|
20240328,093200,15626530,3700,3700,3700,3700,0
|
|
20240328,093100,15626530,3700,3700,3700,3700,0
|
|
20240328,093000,15626530,3700,3700,3700,3700,5
|
|
20240328,092900,15608030,3700,3700,3700,3700,0
|
|
20240328,092800,15608030,3700,3700,3700,3700,1
|
|
20240328,092700,15604330,3695,3695,3695,3695,0
|
|
20240328,092600,15604330,3695,3690,3695,3675,1186
|
|
20240328,092500,11245195,3695,3695,3695,3695,0
|
|
20240328,092400,11245195,3695,3695,3695,3695,1
|
|
20240328,092300,11241500,3695,3695,3695,3695,1
|
|
20240328,092200,11237805,3695,3695,3695,3695,0
|
|
20240328,092100,11237805,3695,3695,3695,3695,1
|
|
20240328,092000,11234110,3700,3685,3700,3680,500
|
|
20240328,091900,9392860,3690,3690,3690,3690,0
|
|
20240328,091800,9392860,3690,3690,3690,3690,3
|
|
20240328,091700,9381790,3690,3695,3695,3690,3
|
|
20240328,091600,9370710,3700,3700,3700,3700,0
|
|
20240328,091500,9370710,3700,3700,3700,3700,80
|
|
20240328,091400,9074710,3710,3685,3710,3685,162
|
|
20240328,091300,8476190,3685,3685,3685,3680,208
|
|
20240328,091200,7710715,3685,3695,3695,3685,373
|
|
20240328,091100,6334210,3700,3700,3700,3700,100
|
|
20240328,091000,5964210,3700,3700,3700,3700,50
|
|
20240328,090900,5779210,3705,3705,3705,3705,0
|
|
20240328,090800,5779210,3705,3705,3705,3705,1
|
|
20240328,090700,5775505,3710,3710,3710,3710,1
|
|
20240328,090600,5771795,3710,3690,3710,3685,756
|
|
20240328,090500,2984635,3710,3710,3710,3710,3
|
|
20240328,090400,2973505,3690,3700,3700,3690,100
|
|
20240328,090300,2604465,3710,3710,3710,3710,1
|
|
20240328,090200,2600755,3685,3710,3710,3685,581
|
|
20240328,090100,457580,3710,3710,3710,3710,0
|
|
20240328,090000,457580,3710,3690,3710,3690,124
|