579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,183600,91041735,3610,3610,3610,3610,277
|
|
20240304,183500,91041735,3610,3610,3610,3610,0
|
|
20240304,183400,91041735,3610,3610,3610,3610,0
|
|
20240304,183300,91041735,3610,3610,3610,3610,0
|
|
20240304,183200,91041735,3610,3610,3610,3610,0
|
|
20240304,183100,91041735,3610,3610,3610,3610,0
|
|
20240304,183000,91041735,3610,3610,3610,3610,0
|
|
20240304,182900,91041735,3610,3610,3610,3610,0
|
|
20240304,182800,91041735,3610,3610,3610,3610,0
|
|
20240304,182700,91041735,3610,3610,3610,3610,0
|
|
20240304,182600,91041735,3610,3610,3610,3610,0
|
|
20240304,182500,91041735,3610,3610,3610,3610,0
|
|
20240304,182400,91041735,3610,3610,3610,3610,0
|
|
20240304,182300,91041735,3610,3610,3610,3610,0
|
|
20240304,182200,91041735,3610,3610,3610,3610,0
|
|
20240304,182100,91041735,3610,3610,3610,3610,0
|
|
20240304,182000,91041735,3610,3610,3610,3610,0
|
|
20240304,181900,91041735,3610,3610,3610,3610,0
|
|
20240304,181800,91041735,3610,3610,3610,3610,0
|
|
20240304,181700,91041735,3610,3610,3610,3610,0
|
|
20240304,181600,91041735,3610,3610,3610,3610,0
|
|
20240304,181500,91041735,3610,3610,3610,3610,0
|
|
20240304,181400,91041735,3610,3610,3610,3610,0
|
|
20240304,181300,91041735,3610,3610,3610,3610,0
|
|
20240304,181200,91041735,3610,3610,3610,3610,0
|
|
20240304,181100,91041735,3610,3610,3610,3610,0
|
|
20240304,181000,91041735,3610,3610,3610,3610,0
|
|
20240304,180900,91041735,3610,3610,3610,3610,0
|
|
20240304,180800,91041735,3610,3610,3610,3610,0
|
|
20240304,180700,91041735,3610,3610,3610,3610,0
|
|
20240304,180600,91041735,3610,3610,3610,3610,277
|
|
20240304,180500,91041735,3610,3610,3610,3610,0
|
|
20240304,180400,91041735,3610,3610,3610,3610,0
|
|
20240304,180300,91041735,3610,3610,3610,3610,0
|
|
20240304,180200,91041735,3610,3610,3610,3610,0
|
|
20240304,180100,91041735,3610,3610,3610,3610,0
|
|
20240304,180000,91041735,3610,3610,3610,3610,0
|
|
20240304,175900,91041735,3610,3610,3610,3610,0
|
|
20240304,175800,91041735,3610,3610,3610,3610,0
|
|
20240304,175700,91041735,3610,3610,3610,3610,0
|
|
20240304,175600,91041735,3610,3610,3610,3610,0
|
|
20240304,175500,91041735,3610,3610,3610,3610,0
|
|
20240304,175400,91041735,3610,3610,3610,3610,0
|
|
20240304,175300,91041735,3610,3610,3610,3610,0
|
|
20240304,175200,91041735,3610,3610,3610,3610,0
|
|
20240304,175100,91041735,3610,3610,3610,3610,0
|
|
20240304,175000,91041735,3610,3610,3610,3610,0
|
|
20240304,174900,91041735,3610,3610,3610,3610,0
|
|
20240304,174800,91041735,3610,3610,3610,3610,0
|
|
20240304,174700,91041735,3610,3610,3610,3610,0
|
|
20240304,174600,91041735,3610,3610,3610,3610,0
|
|
20240304,174500,91041735,3610,3610,3610,3610,0
|
|
20240304,174400,91041735,3610,3610,3610,3610,0
|
|
20240304,174300,91041735,3610,3610,3610,3610,0
|
|
20240304,174200,91041735,3610,3610,3610,3610,0
|
|
20240304,174100,91041735,3610,3610,3610,3610,0
|
|
20240304,174000,91041735,3610,3610,3610,3610,0
|
|
20240304,173900,91041735,3610,3610,3610,3610,0
|
|
20240304,173800,91041735,3610,3610,3610,3610,0
|
|
20240304,173700,91041735,3610,3610,3610,3610,0
|
|
20240304,173600,91041735,3610,3610,3610,3610,277
|
|
20240304,173500,91041735,3610,3610,3610,3610,0
|
|
20240304,173400,91041735,3610,3610,3610,3610,0
|
|
20240304,173300,91041735,3610,3610,3610,3610,0
|
|
20240304,173200,91041735,3610,3610,3610,3610,0
|
|
20240304,173100,91041735,3610,3610,3610,3610,0
|
|
20240304,173000,91041735,3610,3610,3610,3610,0
|
|
20240304,172900,91041735,3610,3610,3610,3610,0
|
|
20240304,172800,91041735,3610,3610,3610,3610,0
|
|
20240304,172700,91041735,3610,3610,3610,3610,0
|
|
20240304,172600,91041735,3610,3610,3610,3610,0
|
|
20240304,172500,91041735,3610,3610,3610,3610,0
|
|
20240304,172400,91041735,3610,3610,3610,3610,0
|
|
20240304,172300,91041735,3610,3610,3610,3610,0
|
|
20240304,172200,91041735,3610,3610,3610,3610,0
|
|
20240304,172100,91041735,3610,3610,3610,3610,0
|
|
20240304,172000,91041735,3610,3610,3610,3610,0
|
|
20240304,171900,91041735,3610,3610,3610,3610,0
|
|
20240304,171800,91041735,3610,3610,3610,3610,0
|
|
20240304,171700,91041735,3610,3610,3610,3610,0
|
|
20240304,171600,91041735,3610,3610,3610,3610,0
|
|
20240304,171500,91041735,3610,3610,3610,3610,0
|
|
20240304,171400,91041735,3610,3610,3610,3610,0
|
|
20240304,171300,91041735,3610,3610,3610,3610,0
|
|
20240304,171200,91041735,3610,3610,3610,3610,0
|
|
20240304,171100,91041735,3610,3610,3610,3610,0
|
|
20240304,171000,91041735,3610,3610,3610,3610,0
|
|
20240304,170900,91041735,3610,3610,3610,3610,0
|
|
20240304,170800,91041735,3610,3610,3610,3610,0
|
|
20240304,170700,91041735,3610,3610,3610,3610,0
|
|
20240304,170600,91041735,3610,3610,3610,3610,277
|
|
20240304,170500,91041735,3610,3610,3610,3610,0
|
|
20240304,170400,91041735,3610,3610,3610,3610,0
|
|
20240304,170300,91041735,3610,3610,3610,3610,0
|
|
20240304,170200,91041735,3610,3610,3610,3610,0
|
|
20240304,170100,91041735,3610,3610,3610,3610,0
|
|
20240304,170000,91041735,3610,3610,3610,3610,0
|
|
20240304,165900,91041735,3610,3610,3610,3610,0
|
|
20240304,165800,91041735,3610,3610,3610,3610,0
|
|
20240304,165700,91041735,3610,3610,3610,3610,0
|
|
20240304,165600,91041735,3610,3610,3610,3610,0
|
|
20240304,165500,91041735,3610,3610,3610,3610,0
|
|
20240304,165400,91041735,3610,3610,3610,3610,0
|
|
20240304,165300,91041735,3610,3610,3610,3610,0
|
|
20240304,165200,91041735,3610,3610,3610,3610,0
|
|
20240304,165100,91041735,3610,3610,3610,3610,0
|
|
20240304,165000,91041735,3610,3610,3610,3610,0
|
|
20240304,164900,91041735,3610,3610,3610,3610,0
|
|
20240304,164800,91041735,3610,3610,3610,3610,0
|
|
20240304,164700,91041735,3610,3610,3610,3610,0
|
|
20240304,164600,91041735,3610,3610,3610,3610,0
|
|
20240304,164500,91041735,3610,3610,3610,3610,0
|
|
20240304,164400,91041735,3610,3610,3610,3610,0
|
|
20240304,164300,91041735,3610,3610,3610,3610,0
|
|
20240304,164200,91041735,3610,3610,3610,3610,0
|
|
20240304,164100,91041735,3610,3610,3610,3610,0
|
|
20240304,164000,91041735,3610,3610,3610,3610,0
|
|
20240304,163900,91041735,3610,3610,3610,3610,0
|
|
20240304,163800,91041735,3610,3610,3610,3610,0
|
|
20240304,163700,91041735,3610,3610,3610,3610,0
|
|
20240304,163600,91041735,3610,3610,3610,3610,277
|
|
20240304,163500,91041735,3610,3610,3610,3610,0
|
|
20240304,163400,91041735,3610,3610,3610,3610,0
|
|
20240304,163300,91041735,3610,3610,3610,3610,0
|
|
20240304,163200,91041735,3610,3610,3610,3610,0
|
|
20240304,163100,91041735,3610,3610,3610,3610,0
|
|
20240304,163000,91041735,3610,3610,3610,3610,0
|
|
20240304,162900,91041735,3610,3610,3610,3610,0
|
|
20240304,162800,91041735,3610,3610,3610,3610,0
|
|
20240304,162700,91041735,3610,3610,3610,3610,0
|
|
20240304,162600,91041735,3610,3610,3610,3610,0
|
|
20240304,162500,91041735,3610,3610,3610,3610,0
|
|
20240304,162400,91041735,3610,3610,3610,3610,0
|
|
20240304,162300,91041735,3610,3610,3610,3610,0
|
|
20240304,162200,91041735,3610,3610,3610,3610,0
|
|
20240304,162100,91041735,3610,3610,3610,3610,0
|
|
20240304,162000,91041735,3610,3610,3610,3610,0
|
|
20240304,161900,91041735,3610,3610,3610,3610,0
|
|
20240304,161800,91041735,3610,3610,3610,3610,0
|
|
20240304,161700,91041735,3610,3610,3610,3610,0
|
|
20240304,161600,91041735,3610,3610,3610,3610,0
|
|
20240304,161500,91041735,3610,3610,3610,3610,0
|
|
20240304,161400,91041735,3610,3610,3610,3610,0
|
|
20240304,161300,91041735,3610,3610,3610,3610,0
|
|
20240304,161200,91041735,3610,3610,3610,3610,0
|
|
20240304,161100,91041735,3610,3610,3610,3610,0
|
|
20240304,161000,91041735,3610,3610,3610,3610,0
|
|
20240304,160900,91041735,3610,3610,3610,3610,0
|
|
20240304,160800,91041735,3610,3610,3610,3610,0
|
|
20240304,160700,91041735,3610,3610,3610,3610,0
|
|
20240304,160600,91041735,3610,3610,3610,3610,277
|
|
20240304,160500,91041735,3610,3610,3610,3610,0
|
|
20240304,160400,91041735,3610,3610,3610,3610,0
|
|
20240304,160300,91041735,3610,3610,3610,3610,0
|
|
20240304,160200,91041735,3610,3610,3610,3610,0
|
|
20240304,160100,91041735,3610,3610,3610,3610,0
|
|
20240304,160000,91041735,3610,3610,3610,3610,0
|
|
20240304,155900,91041735,3610,3610,3610,3610,0
|
|
20240304,155800,91041735,3610,3610,3610,3610,0
|
|
20240304,155700,91041735,3610,3610,3610,3610,0
|
|
20240304,155600,91041735,3610,3610,3610,3610,0
|
|
20240304,155500,91041735,3610,3610,3610,3610,0
|
|
20240304,155400,91041735,3610,3610,3610,3610,0
|
|
20240304,155300,91041735,3610,3610,3610,3610,0
|
|
20240304,155200,91041735,3610,3610,3610,3610,0
|
|
20240304,155100,91041735,3610,3610,3610,3610,0
|
|
20240304,155000,91041735,3610,3610,3610,3610,0
|
|
20240304,154900,91041735,3610,3610,3610,3610,0
|
|
20240304,154800,91041735,3610,3610,3610,3610,0
|
|
20240304,154700,91041735,3610,3610,3610,3610,0
|
|
20240304,154600,91041735,3610,3610,3610,3610,0
|
|
20240304,154500,91041735,3610,3610,3610,3610,0
|
|
20240304,154400,91041735,3610,3610,3610,3610,0
|
|
20240304,154300,91041735,3610,3610,3610,3610,0
|
|
20240304,154200,91041735,3610,3610,3610,3610,0
|
|
20240304,154100,91041735,3610,3610,3610,3610,0
|
|
20240304,154000,91041735,3610,3610,3610,3610,0
|
|
20240304,153900,91041735,3610,3610,3610,3610,0
|
|
20240304,153800,91041735,3610,3610,3610,3610,0
|
|
20240304,153700,91041735,3610,3610,3610,3610,0
|
|
20240304,153600,91041735,3610,3610,3610,3610,277
|
|
20240304,153500,91041735,3610,3610,3610,3610,0
|
|
20240304,153400,91041735,3610,3610,3610,3610,0
|
|
20240304,153300,91041735,3610,3610,3610,3610,0
|
|
20240304,153200,91041735,3610,3610,3610,3610,0
|
|
20240304,153100,91041735,3610,3610,3610,3610,0
|
|
20240304,153000,91041735,3610,3610,3610,3610,277
|
|
20240304,152900,90041765,3580,3580,3580,3580,0
|
|
20240304,152800,90041765,3580,3580,3580,3580,0
|
|
20240304,152700,90041765,3580,3580,3580,3580,0
|
|
20240304,152600,90041765,3580,3580,3580,3580,0
|
|
20240304,152500,90041765,3580,3580,3580,3580,0
|
|
20240304,152400,90041765,3580,3580,3580,3580,0
|
|
20240304,152300,90041765,3580,3580,3580,3580,0
|
|
20240304,152200,90041765,3580,3580,3580,3580,0
|
|
20240304,152100,90041765,3580,3580,3580,3580,0
|
|
20240304,152000,90041765,3580,3580,3580,3580,0
|
|
20240304,151900,90041765,3580,3585,3585,3580,10
|
|
20240304,151800,90005920,3590,3590,3590,3590,0
|
|
20240304,151700,90005920,3590,3590,3590,3590,0
|
|
20240304,151600,90005920,3590,3590,3590,3590,0
|
|
20240304,151500,90005920,3590,3590,3590,3590,0
|
|
20240304,151400,90005920,3590,3590,3590,3590,1
|
|
20240304,151300,90002330,3590,3590,3590,3590,0
|
|
20240304,151200,90002330,3590,3590,3590,3590,0
|
|
20240304,151100,90002330,3590,3590,3590,3590,0
|
|
20240304,151000,90002330,3590,3590,3590,3590,0
|
|
20240304,150900,90002330,3590,3590,3590,3590,0
|
|
20240304,150800,90002330,3590,3590,3590,3590,2
|
|
20240304,150700,89995150,3600,3600,3600,3600,0
|
|
20240304,150600,89995150,3600,3600,3600,3600,0
|
|
20240304,150500,89995150,3600,3600,3600,3600,0
|
|
20240304,150400,89995150,3600,3600,3600,3600,20
|
|
20240304,150300,89923150,3610,3610,3610,3610,0
|
|
20240304,150200,89923150,3610,3610,3610,3610,0
|
|
20240304,150100,89923150,3610,3610,3610,3610,0
|
|
20240304,150000,89923150,3610,3590,3610,3590,6
|
|
20240304,145900,89901530,3595,3595,3595,3595,0
|
|
20240304,145800,89901530,3595,3595,3595,3595,0
|
|
20240304,145700,89901530,3595,3595,3595,3595,0
|
|
20240304,145600,89901530,3595,3595,3595,3595,0
|
|
20240304,145500,89901530,3595,3595,3595,3595,11
|
|
20240304,145400,89861985,3600,3600,3600,3600,0
|
|
20240304,145300,89861985,3600,3600,3600,3600,0
|
|
20240304,145200,89861985,3600,3585,3600,3585,12
|
|
20240304,145100,89818890,3590,3590,3590,3590,0
|
|
20240304,145000,89818890,3590,3590,3590,3590,0
|
|
20240304,144900,89818890,3590,3590,3590,3590,0
|
|
20240304,144800,89818890,3590,3590,3590,3590,0
|
|
20240304,144700,89818890,3590,3590,3590,3590,0
|
|
20240304,144600,89818890,3590,3590,3590,3590,0
|
|
20240304,144500,89818890,3590,3590,3590,3590,0
|
|
20240304,144400,89818890,3590,3590,3590,3565,426
|
|
20240304,144300,88296900,3590,3590,3590,3590,0
|
|
20240304,144200,88296900,3590,3590,3600,3590,346
|
|
20240304,144100,87054680,3595,3595,3595,3595,0
|
|
20240304,144000,87054680,3595,3595,3595,3595,0
|
|
20240304,143900,87054680,3595,3595,3595,3595,0
|
|
20240304,143800,87054680,3595,3595,3595,3595,10
|
|
20240304,143700,87018730,3595,3595,3595,3595,100
|
|
20240304,143600,86659230,3595,3595,3595,3595,276
|
|
20240304,143500,85667010,3600,3600,3600,3600,0
|
|
20240304,143400,85667010,3600,3600,3600,3600,0
|
|
20240304,143300,85667010,3600,3600,3600,3600,0
|
|
20240304,143200,85667010,3600,3600,3600,3600,0
|
|
20240304,143100,85667010,3600,3600,3600,3600,0
|
|
20240304,143000,85667010,3600,3600,3600,3600,0
|
|
20240304,142900,85667010,3600,3600,3600,3600,0
|
|
20240304,142800,85667010,3600,3600,3600,3600,0
|
|
20240304,142700,85667010,3600,3600,3600,3600,0
|
|
20240304,142600,85667010,3600,3600,3600,3600,3
|
|
20240304,142500,85656210,3600,3600,3600,3600,0
|
|
20240304,142400,85656210,3600,3600,3600,3600,0
|
|
20240304,142300,85656210,3600,3600,3600,3600,1
|
|
20240304,142200,85652610,3600,3600,3600,3600,0
|
|
20240304,142100,85652610,3600,3600,3600,3600,0
|
|
20240304,142000,85652610,3600,3600,3600,3600,0
|
|
20240304,141900,85652610,3600,3600,3600,3600,0
|
|
20240304,141800,85652610,3600,3600,3600,3600,0
|
|
20240304,141700,85652610,3600,3600,3600,3600,636
|
|
20240304,141600,83363010,3605,3605,3605,3605,50
|
|
20240304,141500,83182760,3605,3605,3605,3605,10
|
|
20240304,141400,83146710,3600,3600,3600,3600,0
|
|
20240304,141300,83146710,3600,3605,3605,3600,648
|
|
20240304,141200,80813780,3605,3605,3605,3605,0
|
|
20240304,141100,80813780,3605,3605,3605,3605,0
|
|
20240304,141000,80813780,3605,3605,3605,3605,0
|
|
20240304,140900,80813780,3605,3605,3605,3605,1
|
|
20240304,140800,80810175,3600,3600,3600,3600,0
|
|
20240304,140700,80810175,3600,3600,3600,3600,0
|
|
20240304,140600,80810175,3600,3600,3600,3600,0
|
|
20240304,140500,80810175,3600,3600,3600,3600,64
|
|
20240304,140400,80579775,3600,3600,3600,3600,0
|
|
20240304,140300,80579775,3600,3600,3600,3600,162
|
|
20240304,140200,79996575,3605,3605,3605,3605,0
|
|
20240304,140100,79996575,3605,3605,3605,3605,3
|
|
20240304,140000,79985760,3610,3610,3610,3610,0
|
|
20240304,135900,79985760,3610,3610,3610,3610,0
|
|
20240304,135800,79985760,3610,3610,3610,3610,0
|
|
20240304,135700,79985760,3610,3610,3610,3610,0
|
|
20240304,135600,79985760,3610,3610,3610,3610,0
|
|
20240304,135500,79985760,3610,3610,3610,3610,1
|
|
20240304,135400,79982150,3610,3610,3610,3610,0
|
|
20240304,135300,79982150,3610,3610,3610,3610,0
|
|
20240304,135200,79982150,3610,3610,3610,3610,0
|
|
20240304,135100,79982150,3610,3610,3610,3610,0
|
|
20240304,135000,79982150,3610,3610,3610,3610,1
|
|
20240304,134900,79978540,3610,3610,3610,3610,0
|
|
20240304,134800,79978540,3610,3610,3610,3610,10
|
|
20240304,134700,79942440,3600,3600,3600,3600,0
|
|
20240304,134600,79942440,3600,3600,3600,3600,122
|
|
20240304,134500,79503240,3600,3600,3600,3600,0
|
|
20240304,134400,79503240,3600,3600,3600,3600,0
|
|
20240304,134300,79503240,3600,3600,3600,3600,0
|
|
20240304,134200,79503240,3600,3600,3600,3600,0
|
|
20240304,134100,79503240,3600,3600,3600,3600,0
|
|
20240304,134000,79503240,3600,3600,3600,3600,0
|
|
20240304,133900,79503240,3600,3600,3600,3600,0
|
|
20240304,133800,79503240,3600,3600,3600,3600,0
|
|
20240304,133700,79503240,3600,3600,3600,3600,0
|
|
20240304,133600,79503240,3600,3610,3610,3600,1309
|
|
20240304,133500,74788290,3620,3620,3620,3620,0
|
|
20240304,133400,74788290,3620,3620,3620,3620,0
|
|
20240304,133300,74788290,3620,3620,3620,3620,0
|
|
20240304,133200,74788290,3620,3620,3620,3620,0
|
|
20240304,133100,74788290,3620,3620,3620,3620,0
|
|
20240304,133000,74788290,3620,3620,3620,3620,0
|
|
20240304,132900,74788290,3620,3620,3620,3620,0
|
|
20240304,132800,74788290,3620,3620,3620,3620,0
|
|
20240304,132700,74788290,3620,3620,3620,3620,1
|
|
20240304,132600,74784670,3620,3620,3620,3620,0
|
|
20240304,132500,74784670,3620,3620,3620,3620,0
|
|
20240304,132400,74784670,3620,3620,3620,3620,125
|
|
20240304,132300,74332170,3625,3625,3625,3625,0
|
|
20240304,132200,74332170,3625,3625,3625,3625,0
|
|
20240304,132100,74332170,3625,3625,3625,3625,0
|
|
20240304,132000,74332170,3625,3625,3625,3625,0
|
|
20240304,131900,74332170,3625,3625,3625,3625,0
|
|
20240304,131800,74332170,3625,3625,3625,3625,0
|
|
20240304,131700,74332170,3625,3625,3625,3625,0
|
|
20240304,131600,74332170,3625,3605,3625,3605,402
|
|
20240304,131500,72882935,3615,3615,3615,3615,0
|
|
20240304,131400,72882935,3615,3615,3615,3615,0
|
|
20240304,131300,72882935,3615,3615,3615,3615,0
|
|
20240304,131200,72882935,3615,3615,3615,3615,0
|
|
20240304,131100,72882935,3615,3615,3615,3615,0
|
|
20240304,131000,72882935,3615,3615,3615,3615,0
|
|
20240304,130900,72882935,3615,3615,3615,3615,0
|
|
20240304,130800,72882935,3615,3615,3615,3615,0
|
|
20240304,130700,72882935,3615,3615,3615,3615,0
|
|
20240304,130600,72882935,3615,3615,3615,3615,0
|
|
20240304,130500,72882935,3615,3615,3615,3615,0
|
|
20240304,130400,72882935,3615,3615,3615,3615,0
|
|
20240304,130300,72882935,3615,3615,3615,3615,0
|
|
20240304,130200,72882935,3615,3615,3615,3615,0
|
|
20240304,130100,72882935,3615,3605,3615,3605,2
|
|
20240304,130000,72875715,3605,3605,3605,3605,0
|
|
20240304,125900,72875715,3605,3605,3605,3605,0
|
|
20240304,125800,72875715,3605,3605,3605,3605,0
|
|
20240304,125700,72875715,3605,3605,3605,3605,0
|
|
20240304,125600,72875715,3605,3605,3605,3605,0
|
|
20240304,125500,72875715,3605,3605,3605,3605,29
|
|
20240304,125400,72771170,3605,3605,3610,3605,508
|
|
20240304,125300,70939820,3620,3620,3620,3620,0
|
|
20240304,125200,70939820,3620,3605,3620,3605,506
|
|
20240304,125100,69115620,3620,3620,3620,3620,0
|
|
20240304,125000,69115620,3620,3620,3620,3620,0
|
|
20240304,124900,69115620,3620,3615,3620,3605,527
|
|
20240304,124800,67214250,3615,3615,3625,3615,8
|
|
20240304,124700,67185315,3625,3625,3625,3625,0
|
|
20240304,124600,67185315,3625,3625,3625,3625,0
|
|
20240304,124500,67185315,3625,3625,3625,3625,0
|
|
20240304,124400,67185315,3625,3625,3625,3625,0
|
|
20240304,124300,67185315,3625,3625,3625,3625,0
|
|
20240304,124200,67185315,3625,3625,3625,3625,0
|
|
20240304,124100,67185315,3625,3610,3625,3610,305
|
|
20240304,124000,66084200,3625,3625,3625,3625,0
|
|
20240304,123900,66084200,3625,3620,3625,3610,1005
|
|
20240304,123800,62455405,3620,3620,3620,3620,3
|
|
20240304,123700,62444545,3625,3620,3625,3620,283
|
|
20240304,123600,61418685,3620,3620,3620,3620,55
|
|
20240304,123500,61219585,3620,3620,3620,3620,0
|
|
20240304,123400,61219585,3620,3620,3620,3620,0
|
|
20240304,123300,61219585,3620,3620,3620,3620,0
|
|
20240304,123200,61219585,3620,3625,3625,3620,15
|
|
20240304,123100,61165225,3625,3625,3625,3625,0
|
|
20240304,123000,61165225,3625,3620,3625,3620,4
|
|
20240304,122900,61150740,3625,3625,3625,3625,0
|
|
20240304,122800,61150740,3625,3625,3625,3625,0
|
|
20240304,122700,61150740,3625,3625,3625,3625,0
|
|
20240304,122600,61150740,3625,3620,3625,3620,11
|
|
20240304,122500,61110915,3620,3620,3620,3620,3
|
|
20240304,122400,61100055,3620,3620,3625,3615,1005
|
|
20240304,122300,57466855,3625,3625,3625,3625,0
|
|
20240304,122200,57466855,3625,3625,3625,3625,0
|
|
20240304,122100,57466855,3625,3625,3625,3625,0
|
|
20240304,122000,57466855,3625,3625,3625,3625,0
|
|
20240304,121900,57466855,3625,3625,3625,3625,138
|
|
20240304,121800,56966605,3620,3620,3620,3620,90
|
|
20240304,121700,56640805,3625,3625,3625,3625,0
|
|
20240304,121600,56640805,3625,3625,3625,3625,0
|
|
20240304,121500,56640805,3625,3625,3625,3625,0
|
|
20240304,121400,56640805,3625,3625,3625,3625,0
|
|
20240304,121300,56640805,3625,3625,3625,3625,0
|
|
20240304,121200,56640805,3625,3625,3625,3625,1
|
|
20240304,121100,56637180,3630,3620,3630,3620,304
|
|
20240304,121000,55536665,3625,3625,3625,3625,0
|
|
20240304,120900,55536665,3625,3625,3625,3625,0
|
|
20240304,120800,55536665,3625,3625,3625,3625,0
|
|
20240304,120700,55536665,3625,3625,3625,3625,196
|
|
20240304,120600,54826165,3630,3630,3630,3630,0
|
|
20240304,120500,54826165,3630,3630,3630,3630,0
|
|
20240304,120400,54826165,3630,3630,3630,3630,0
|
|
20240304,120300,54826165,3630,3630,3630,3630,0
|
|
20240304,120200,54826165,3630,3630,3630,3630,0
|
|
20240304,120100,54826165,3630,3625,3630,3625,622
|
|
20240304,120000,52571135,3625,3625,3625,3625,271
|
|
20240304,115900,51588760,3630,3630,3630,3630,0
|
|
20240304,115800,51588760,3630,3630,3630,3630,0
|
|
20240304,115700,51588760,3630,3630,3630,3630,1
|
|
20240304,115600,51585130,3625,3625,3625,3625,0
|
|
20240304,115500,51585130,3625,3625,3625,3625,858
|
|
20240304,115400,48474880,3630,3630,3630,3630,0
|
|
20240304,115300,48474880,3630,3630,3630,3630,0
|
|
20240304,115200,48474880,3630,3630,3630,3630,0
|
|
20240304,115100,48474880,3630,3630,3630,3630,0
|
|
20240304,115000,48474880,3630,3630,3630,3630,2
|
|
20240304,114900,48467620,3630,3630,3630,3630,0
|
|
20240304,114800,48467620,3630,3630,3630,3630,0
|
|
20240304,114700,48467620,3630,3630,3630,3630,0
|
|
20240304,114600,48467620,3630,3630,3630,3630,0
|
|
20240304,114500,48467620,3630,3630,3630,3630,0
|
|
20240304,114400,48467620,3630,3630,3630,3630,50
|
|
20240304,114300,48286120,3630,3630,3630,3630,0
|
|
20240304,114200,48286120,3630,3630,3630,3630,0
|
|
20240304,114100,48286120,3630,3630,3630,3630,5
|
|
20240304,114000,48267970,3630,3625,3630,3625,18
|
|
20240304,113900,48202710,3625,3625,3625,3625,41
|
|
20240304,113800,48054085,3625,3625,3625,3625,194
|
|
20240304,113700,47350835,3620,3620,3620,3620,0
|
|
20240304,113600,47350835,3620,3620,3620,3620,0
|
|
20240304,113500,47350835,3620,3620,3620,3620,0
|
|
20240304,113400,47350835,3620,3620,3620,3620,0
|
|
20240304,113300,47350835,3620,3620,3620,3620,0
|
|
20240304,113200,47350835,3620,3620,3620,3620,0
|
|
20240304,113100,47350835,3620,3620,3620,3620,0
|
|
20240304,113000,47350835,3620,3620,3620,3620,0
|
|
20240304,112900,47350835,3620,3620,3620,3620,20
|
|
20240304,112800,47278435,3620,3620,3620,3620,1185
|
|
20240304,112700,42988735,3625,3625,3625,3625,3
|
|
20240304,112600,42977860,3620,3620,3620,3620,3
|
|
20240304,112500,42967000,3620,3625,3625,3620,1490
|
|
20240304,112400,37570085,3635,3635,3635,3635,0
|
|
20240304,112300,37570085,3635,3635,3635,3635,0
|
|
20240304,112200,37570085,3635,3635,3635,3635,0
|
|
20240304,112100,37570085,3635,3635,3635,3635,0
|
|
20240304,112000,37570085,3635,3635,3635,3635,0
|
|
20240304,111900,37570085,3635,3635,3635,3635,0
|
|
20240304,111800,37570085,3635,3635,3635,3635,0
|
|
20240304,111700,37570085,3635,3635,3635,3635,0
|
|
20240304,111600,37570085,3635,3635,3635,3635,0
|
|
20240304,111500,37570085,3635,3635,3635,3635,0
|
|
20240304,111400,37570085,3635,3635,3635,3635,0
|
|
20240304,111300,37570085,3635,3635,3635,3635,0
|
|
20240304,111200,37570085,3635,3635,3635,3635,0
|
|
20240304,111100,37570085,3635,3630,3635,3630,3
|
|
20240304,111000,37559185,3635,3635,3635,3635,0
|
|
20240304,110900,37559185,3635,3635,3635,3635,0
|
|
20240304,110800,37559185,3635,3635,3635,3635,0
|
|
20240304,110700,37559185,3635,3635,3635,3635,0
|
|
20240304,110600,37559185,3635,3625,3635,3625,5
|
|
20240304,110500,37541040,3635,3635,3635,3635,0
|
|
20240304,110400,37541040,3635,3635,3635,3635,0
|
|
20240304,110300,37541040,3635,3630,3635,3630,2
|
|
20240304,110200,37533775,3635,3635,3635,3635,0
|
|
20240304,110100,37533775,3635,3635,3635,3635,0
|
|
20240304,110000,37533775,3635,3635,3635,3635,1
|
|
20240304,105900,37530140,3625,3625,3625,3625,0
|
|
20240304,105800,37530140,3625,3625,3625,3625,73
|
|
20240304,105700,37265515,3635,3635,3635,3635,0
|
|
20240304,105600,37265515,3635,3635,3635,3635,0
|
|
20240304,105500,37265515,3635,3635,3635,3635,0
|
|
20240304,105400,37265515,3635,3635,3635,3635,0
|
|
20240304,105300,37265515,3635,3635,3635,3635,0
|
|
20240304,105200,37265515,3635,3635,3635,3635,0
|
|
20240304,105100,37265515,3635,3635,3635,3635,89
|
|
20240304,105000,36942000,3630,3630,3630,3630,0
|
|
20240304,104900,36942000,3630,3630,3630,3630,0
|
|
20240304,104800,36942000,3630,3630,3630,3630,0
|
|
20240304,104700,36942000,3630,3630,3630,3630,0
|
|
20240304,104600,36942000,3630,3630,3630,3630,0
|
|
20240304,104500,36942000,3630,3630,3630,3630,0
|
|
20240304,104400,36942000,3630,3630,3630,3630,0
|
|
20240304,104300,36942000,3630,3630,3630,3630,561
|
|
20240304,104200,34905570,3635,3635,3635,3635,0
|
|
20240304,104100,34905570,3635,3635,3635,3635,0
|
|
20240304,104000,34905570,3635,3635,3635,3635,0
|
|
20240304,103900,34905570,3635,3635,3635,3635,0
|
|
20240304,103800,34905570,3635,3635,3635,3635,0
|
|
20240304,103700,34905570,3635,3635,3635,3635,0
|
|
20240304,103600,34905570,3635,3635,3635,3635,0
|
|
20240304,103500,34905570,3635,3635,3635,3635,0
|
|
20240304,103400,34905570,3635,3635,3635,3635,0
|
|
20240304,103300,34905570,3635,3635,3635,3635,0
|
|
20240304,103200,34905570,3635,3635,3635,3635,0
|
|
20240304,103100,34905570,3635,3635,3635,3635,0
|
|
20240304,103000,34905570,3635,3635,3635,3635,1
|
|
20240304,102900,34901935,3640,3640,3640,3640,0
|
|
20240304,102800,34901935,3640,3640,3640,3640,0
|
|
20240304,102700,34901935,3640,3640,3640,3640,0
|
|
20240304,102600,34901935,3640,3640,3640,3635,19
|
|
20240304,102500,34832780,3635,3635,3635,3635,130
|
|
20240304,102400,34360230,3635,3635,3635,3635,3
|
|
20240304,102300,34349325,3635,3635,3635,3635,3
|
|
20240304,102200,34338420,3640,3640,3640,3640,0
|
|
20240304,102100,34338420,3640,3640,3640,3640,0
|
|
20240304,102000,34338420,3640,3640,3640,3640,0
|
|
20240304,101900,34338420,3640,3640,3640,3640,0
|
|
20240304,101800,34338420,3640,3640,3640,3640,0
|
|
20240304,101700,34338420,3640,3640,3640,3640,1
|
|
20240304,101600,34334780,3640,3640,3640,3640,0
|
|
20240304,101500,34334780,3640,3640,3640,3640,0
|
|
20240304,101400,34334780,3640,3640,3640,3640,0
|
|
20240304,101300,34334780,3640,3640,3640,3640,1
|
|
20240304,101200,34331140,3635,3635,3635,3635,0
|
|
20240304,101100,34331140,3635,3635,3635,3635,1
|
|
20240304,101000,34327505,3640,3640,3640,3640,0
|
|
20240304,100900,34327505,3640,3640,3640,3640,0
|
|
20240304,100800,34327505,3640,3640,3640,3640,3
|
|
20240304,100700,34316585,3640,3640,3640,3640,2
|
|
20240304,100600,34309305,3640,3640,3640,3640,0
|
|
20240304,100500,34309305,3640,3640,3640,3640,0
|
|
20240304,100400,34309305,3640,3640,3640,3640,1
|
|
20240304,100300,34305665,3640,3640,3640,3640,0
|
|
20240304,100200,34305665,3640,3640,3640,3640,2
|
|
20240304,100100,34298385,3640,3640,3640,3640,0
|
|
20240304,100000,34298385,3640,3640,3640,3640,0
|
|
20240304,095900,34298385,3640,3640,3640,3640,0
|
|
20240304,095800,34298385,3640,3640,3640,3640,0
|
|
20240304,095700,34298385,3640,3640,3640,3640,0
|
|
20240304,095600,34298385,3640,3640,3640,3640,0
|
|
20240304,095500,34298385,3640,3640,3640,3640,0
|
|
20240304,095400,34298385,3640,3640,3640,3640,0
|
|
20240304,095300,34298385,3640,3640,3640,3635,480
|
|
20240304,095200,32553525,3640,3640,3640,3640,0
|
|
20240304,095100,32553525,3640,3640,3640,3640,0
|
|
20240304,095000,32553525,3640,3655,3655,3640,206
|
|
20240304,094900,31803400,3655,3655,3655,3655,3
|
|
20240304,094800,31792435,3650,3650,3655,3650,3
|
|
20240304,094700,31781480,3655,3655,3655,3655,0
|
|
20240304,094600,31781480,3655,3655,3655,3655,0
|
|
20240304,094500,31781480,3655,3655,3655,3655,0
|
|
20240304,094400,31781480,3655,3655,3655,3650,3
|
|
20240304,094300,31770520,3650,3650,3655,3650,3746
|
|
20240304,094200,18097610,3650,3650,3650,3650,0
|
|
20240304,094100,18097610,3650,3645,3650,3645,2
|
|
20240304,094000,18090315,3650,3645,3650,3645,10
|
|
20240304,093900,18053835,3650,3645,3650,3645,8
|
|
20240304,093800,18024655,3650,3645,3650,3645,552
|
|
20240304,093700,16012600,3645,3645,3645,3645,0
|
|
20240304,093600,16012600,3645,3645,3645,3645,5
|
|
20240304,093500,15994375,3640,3640,3640,3640,0
|
|
20240304,093400,15994375,3640,3640,3640,3640,0
|
|
20240304,093300,15994375,3640,3640,3640,3640,0
|
|
20240304,093200,15994375,3640,3640,3640,3640,0
|
|
20240304,093100,15994375,3640,3640,3640,3640,0
|
|
20240304,093000,15994375,3640,3640,3640,3640,0
|
|
20240304,092900,15994375,3640,3640,3640,3640,0
|
|
20240304,092800,15994375,3640,3640,3640,3640,0
|
|
20240304,092700,15994375,3640,3640,3640,3640,50
|
|
20240304,092600,15812375,3640,3640,3640,3640,591
|
|
20240304,092500,13661135,3645,3645,3645,3645,0
|
|
20240304,092400,13661135,3645,3645,3645,3645,50
|
|
20240304,092300,13478885,3645,3645,3645,3645,0
|
|
20240304,092200,13478885,3645,3645,3645,3645,0
|
|
20240304,092100,13478885,3645,3645,3645,3645,376
|
|
20240304,092000,12108365,3650,3650,3650,3650,0
|
|
20240304,091900,12108365,3650,3650,3650,3650,0
|
|
20240304,091800,12108365,3650,3650,3650,3650,0
|
|
20240304,091700,12108365,3650,3650,3650,3650,0
|
|
20240304,091600,12108365,3650,3650,3650,3650,6
|
|
20240304,091500,12086465,3650,3650,3650,3650,0
|
|
20240304,091400,12086465,3650,3645,3650,3645,3
|
|
20240304,091300,12075525,3645,3645,3645,3645,0
|
|
20240304,091200,12075525,3645,3645,3645,3645,0
|
|
20240304,091100,12075525,3645,3645,3645,3645,0
|
|
20240304,091000,12075525,3645,3640,3645,3640,101
|
|
20240304,090900,11707385,3635,3635,3635,3635,0
|
|
20240304,090800,11707385,3635,3635,3635,3635,1
|
|
20240304,090700,11703750,3630,3630,3630,3630,226
|
|
20240304,090600,10883370,3650,3650,3650,3650,0
|
|
20240304,090500,10883370,3650,3650,3650,3650,17
|
|
20240304,090400,10821320,3635,3650,3650,3630,170
|
|
20240304,090300,10201155,3650,3640,3650,3640,826
|
|
20240304,090200,7186970,3635,3635,3635,3635,0
|
|
20240304,090100,7186970,3635,3635,3635,3635,764
|
|
20240304,090000,4409830,3630,3620,3630,3620,1196
|