579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,183600,181001645,3545,3545,3545,3545,655
|
|
20240305,183500,181001645,3545,3545,3545,3545,0
|
|
20240305,183400,181001645,3545,3545,3545,3545,0
|
|
20240305,183300,181001645,3545,3545,3545,3545,0
|
|
20240305,183200,181001645,3545,3545,3545,3545,0
|
|
20240305,183100,181001645,3545,3545,3545,3545,0
|
|
20240305,183000,181001645,3545,3545,3545,3545,0
|
|
20240305,182900,181001645,3545,3545,3545,3545,0
|
|
20240305,182800,181001645,3545,3545,3545,3545,0
|
|
20240305,182700,181001645,3545,3545,3545,3545,0
|
|
20240305,182600,181001645,3545,3545,3545,3545,0
|
|
20240305,182500,181001645,3545,3545,3545,3545,0
|
|
20240305,182400,181001645,3545,3545,3545,3545,0
|
|
20240305,182300,181001645,3545,3545,3545,3545,0
|
|
20240305,182200,181001645,3545,3545,3545,3545,0
|
|
20240305,182100,181001645,3545,3545,3545,3545,0
|
|
20240305,182000,181001645,3545,3545,3545,3545,0
|
|
20240305,181900,181001645,3545,3545,3545,3545,0
|
|
20240305,181800,181001645,3545,3545,3545,3545,0
|
|
20240305,181700,181001645,3545,3545,3545,3545,0
|
|
20240305,181600,181001645,3545,3545,3545,3545,0
|
|
20240305,181500,181001645,3545,3545,3545,3545,0
|
|
20240305,181400,181001645,3545,3545,3545,3545,0
|
|
20240305,181300,181001645,3545,3545,3545,3545,0
|
|
20240305,181200,181001645,3545,3545,3545,3545,0
|
|
20240305,181100,181001645,3545,3545,3545,3545,0
|
|
20240305,181000,181001645,3545,3545,3545,3545,0
|
|
20240305,180900,181001645,3545,3545,3545,3545,0
|
|
20240305,180800,181001645,3545,3545,3545,3545,0
|
|
20240305,180700,181001645,3545,3545,3545,3545,0
|
|
20240305,180600,181001645,3545,3545,3545,3545,655
|
|
20240305,180500,181001645,3545,3545,3545,3545,0
|
|
20240305,180400,181001645,3545,3545,3545,3545,0
|
|
20240305,180300,181001645,3545,3545,3545,3545,0
|
|
20240305,180200,181001645,3545,3545,3545,3545,0
|
|
20240305,180100,181001645,3545,3545,3545,3545,0
|
|
20240305,180000,181001645,3545,3545,3545,3545,0
|
|
20240305,175900,181001645,3545,3545,3545,3545,0
|
|
20240305,175800,181001645,3545,3545,3545,3545,0
|
|
20240305,175700,181001645,3545,3545,3545,3545,0
|
|
20240305,175600,181001645,3545,3545,3545,3545,0
|
|
20240305,175500,181001645,3545,3545,3545,3545,0
|
|
20240305,175400,181001645,3545,3545,3545,3545,0
|
|
20240305,175300,181001645,3545,3545,3545,3545,0
|
|
20240305,175200,181001645,3545,3545,3545,3545,0
|
|
20240305,175100,181001645,3545,3545,3545,3545,0
|
|
20240305,175000,181001645,3545,3545,3545,3545,0
|
|
20240305,174900,181001645,3545,3545,3545,3545,0
|
|
20240305,174800,181001645,3545,3545,3545,3545,0
|
|
20240305,174700,181001645,3545,3545,3545,3545,0
|
|
20240305,174600,181001645,3545,3545,3545,3545,0
|
|
20240305,174500,181001645,3545,3545,3545,3545,0
|
|
20240305,174400,181001645,3545,3545,3545,3545,0
|
|
20240305,174300,181001645,3545,3545,3545,3545,0
|
|
20240305,174200,181001645,3545,3545,3545,3545,0
|
|
20240305,174100,181001645,3545,3545,3545,3545,0
|
|
20240305,174000,181001645,3545,3545,3545,3545,0
|
|
20240305,173900,181001645,3545,3545,3545,3545,0
|
|
20240305,173800,181001645,3545,3545,3545,3545,0
|
|
20240305,173700,181001645,3545,3545,3545,3545,0
|
|
20240305,173600,181001645,3545,3545,3545,3545,655
|
|
20240305,173500,181001645,3545,3545,3545,3545,0
|
|
20240305,173400,181001645,3545,3545,3545,3545,0
|
|
20240305,173300,181001645,3545,3545,3545,3545,0
|
|
20240305,173200,181001645,3545,3545,3545,3545,0
|
|
20240305,173100,181001645,3545,3545,3545,3545,0
|
|
20240305,173000,181001645,3545,3545,3545,3545,0
|
|
20240305,172900,181001645,3545,3545,3545,3545,0
|
|
20240305,172800,181001645,3545,3545,3545,3545,0
|
|
20240305,172700,181001645,3545,3545,3545,3545,0
|
|
20240305,172600,181001645,3545,3545,3545,3545,0
|
|
20240305,172500,181001645,3545,3545,3545,3545,0
|
|
20240305,172400,181001645,3545,3545,3545,3545,0
|
|
20240305,172300,181001645,3545,3545,3545,3545,0
|
|
20240305,172200,181001645,3545,3545,3545,3545,0
|
|
20240305,172100,181001645,3545,3545,3545,3545,0
|
|
20240305,172000,181001645,3545,3545,3545,3545,0
|
|
20240305,171900,181001645,3545,3545,3545,3545,0
|
|
20240305,171800,181001645,3545,3545,3545,3545,0
|
|
20240305,171700,181001645,3545,3545,3545,3545,0
|
|
20240305,171600,181001645,3545,3545,3545,3545,0
|
|
20240305,171500,181001645,3545,3545,3545,3545,0
|
|
20240305,171400,181001645,3545,3545,3545,3545,0
|
|
20240305,171300,181001645,3545,3545,3545,3545,0
|
|
20240305,171200,181001645,3545,3545,3545,3545,0
|
|
20240305,171100,181001645,3545,3545,3545,3545,0
|
|
20240305,171000,181001645,3545,3545,3545,3545,0
|
|
20240305,170900,181001645,3545,3545,3545,3545,0
|
|
20240305,170800,181001645,3545,3545,3545,3545,0
|
|
20240305,170700,181001645,3545,3545,3545,3545,0
|
|
20240305,170600,181001645,3545,3545,3545,3545,655
|
|
20240305,170500,181001645,3545,3545,3545,3545,0
|
|
20240305,170400,181001645,3545,3545,3545,3545,0
|
|
20240305,170300,181001645,3545,3545,3545,3545,0
|
|
20240305,170200,181001645,3545,3545,3545,3545,0
|
|
20240305,170100,181001645,3545,3545,3545,3545,0
|
|
20240305,170000,181001645,3545,3545,3545,3545,0
|
|
20240305,165900,181001645,3545,3545,3545,3545,0
|
|
20240305,165800,181001645,3545,3545,3545,3545,0
|
|
20240305,165700,181001645,3545,3545,3545,3545,0
|
|
20240305,165600,181001645,3545,3545,3545,3545,0
|
|
20240305,165500,181001645,3545,3545,3545,3545,0
|
|
20240305,165400,181001645,3545,3545,3545,3545,0
|
|
20240305,165300,181001645,3545,3545,3545,3545,0
|
|
20240305,165200,181001645,3545,3545,3545,3545,0
|
|
20240305,165100,181001645,3545,3545,3545,3545,0
|
|
20240305,165000,181001645,3545,3545,3545,3545,0
|
|
20240305,164900,181001645,3545,3545,3545,3545,0
|
|
20240305,164800,181001645,3545,3545,3545,3545,0
|
|
20240305,164700,181001645,3545,3545,3545,3545,0
|
|
20240305,164600,181001645,3545,3545,3545,3545,0
|
|
20240305,164500,181001645,3545,3545,3545,3545,0
|
|
20240305,164400,181001645,3545,3545,3545,3545,0
|
|
20240305,164300,181001645,3545,3545,3545,3545,0
|
|
20240305,164200,181001645,3545,3545,3545,3545,0
|
|
20240305,164100,181001645,3545,3545,3545,3545,0
|
|
20240305,164000,181001645,3545,3545,3545,3545,0
|
|
20240305,163900,181001645,3545,3545,3545,3545,0
|
|
20240305,163800,181001645,3545,3545,3545,3545,0
|
|
20240305,163700,181001645,3545,3545,3545,3545,0
|
|
20240305,163600,181001645,3545,3545,3545,3545,655
|
|
20240305,163500,181001645,3545,3545,3545,3545,0
|
|
20240305,163400,181001645,3545,3545,3545,3545,0
|
|
20240305,163300,181001645,3545,3545,3545,3545,0
|
|
20240305,163200,181001645,3545,3545,3545,3545,0
|
|
20240305,163100,181001645,3545,3545,3545,3545,0
|
|
20240305,163000,181001645,3545,3545,3545,3545,0
|
|
20240305,162900,181001645,3545,3545,3545,3545,0
|
|
20240305,162800,181001645,3545,3545,3545,3545,0
|
|
20240305,162700,181001645,3545,3545,3545,3545,0
|
|
20240305,162600,181001645,3545,3545,3545,3545,0
|
|
20240305,162500,181001645,3545,3545,3545,3545,0
|
|
20240305,162400,181001645,3545,3545,3545,3545,0
|
|
20240305,162300,181001645,3545,3545,3545,3545,0
|
|
20240305,162200,181001645,3545,3545,3545,3545,0
|
|
20240305,162100,181001645,3545,3545,3545,3545,0
|
|
20240305,162000,181001645,3545,3545,3545,3545,0
|
|
20240305,161900,181001645,3545,3545,3545,3545,0
|
|
20240305,161800,181001645,3545,3545,3545,3545,0
|
|
20240305,161700,181001645,3545,3545,3545,3545,0
|
|
20240305,161600,181001645,3545,3545,3545,3545,0
|
|
20240305,161500,181001645,3545,3545,3545,3545,0
|
|
20240305,161400,181001645,3545,3545,3545,3545,0
|
|
20240305,161300,181001645,3545,3545,3545,3545,0
|
|
20240305,161200,181001645,3545,3545,3545,3545,0
|
|
20240305,161100,181001645,3545,3545,3545,3545,0
|
|
20240305,161000,181001645,3545,3545,3545,3545,0
|
|
20240305,160900,181001645,3545,3545,3545,3545,0
|
|
20240305,160800,181001645,3545,3545,3545,3545,0
|
|
20240305,160700,181001645,3545,3545,3545,3545,0
|
|
20240305,160600,181001645,3545,3545,3545,3545,655
|
|
20240305,160500,181001645,3545,3545,3545,3545,0
|
|
20240305,160400,181001645,3545,3545,3545,3545,0
|
|
20240305,160300,181001645,3545,3545,3545,3545,0
|
|
20240305,160200,181001645,3545,3545,3545,3545,0
|
|
20240305,160100,181001645,3545,3545,3545,3545,0
|
|
20240305,160000,181001645,3545,3545,3545,3545,0
|
|
20240305,155900,181001645,3545,3545,3545,3545,0
|
|
20240305,155800,181001645,3545,3545,3545,3545,0
|
|
20240305,155700,181001645,3545,3545,3545,3545,0
|
|
20240305,155600,181001645,3545,3545,3545,3545,0
|
|
20240305,155500,181001645,3545,3545,3545,3545,0
|
|
20240305,155400,181001645,3545,3545,3545,3545,0
|
|
20240305,155300,181001645,3545,3545,3545,3545,0
|
|
20240305,155200,181001645,3545,3545,3545,3545,0
|
|
20240305,155100,181001645,3545,3545,3545,3545,0
|
|
20240305,155000,181001645,3545,3545,3545,3545,0
|
|
20240305,154900,181001645,3545,3545,3545,3545,0
|
|
20240305,154800,181001645,3545,3545,3545,3545,0
|
|
20240305,154700,181001645,3545,3545,3545,3545,0
|
|
20240305,154600,181001645,3545,3545,3545,3545,0
|
|
20240305,154500,181001645,3545,3545,3545,3545,0
|
|
20240305,154400,181001645,3545,3545,3545,3545,0
|
|
20240305,154300,181001645,3545,3545,3545,3545,0
|
|
20240305,154200,181001645,3545,3545,3545,3545,0
|
|
20240305,154100,181001645,3545,3545,3545,3545,0
|
|
20240305,154000,181001645,3545,3545,3545,3545,0
|
|
20240305,153900,181001645,3545,3545,3545,3545,0
|
|
20240305,153800,181001645,3545,3545,3545,3545,0
|
|
20240305,153700,181001645,3545,3545,3545,3545,0
|
|
20240305,153600,181001645,3545,3545,3545,3545,655
|
|
20240305,153500,181001645,3545,3545,3545,3545,0
|
|
20240305,153400,181001645,3545,3545,3545,3545,0
|
|
20240305,153300,181001645,3545,3545,3545,3545,0
|
|
20240305,153200,181001645,3545,3545,3545,3545,0
|
|
20240305,153100,181001645,3545,3545,3545,3545,0
|
|
20240305,153000,181001645,3545,3545,3545,3545,655
|
|
20240305,152900,178679670,3550,3550,3550,3550,0
|
|
20240305,152800,178679670,3550,3550,3550,3550,0
|
|
20240305,152700,178679670,3550,3550,3550,3550,0
|
|
20240305,152600,178679670,3550,3550,3550,3550,0
|
|
20240305,152500,178679670,3550,3550,3550,3550,0
|
|
20240305,152400,178679670,3550,3550,3550,3550,0
|
|
20240305,152300,178679670,3550,3550,3550,3550,0
|
|
20240305,152200,178679670,3550,3550,3550,3550,0
|
|
20240305,152100,178679670,3550,3550,3550,3550,0
|
|
20240305,152000,178679670,3550,3550,3550,3550,0
|
|
20240305,151900,178679670,3550,3555,3570,3550,1950
|
|
20240305,151800,171756705,3550,3555,3555,3550,500
|
|
20240305,151700,169980840,3555,3560,3560,3555,1000
|
|
20240305,151600,166423290,3565,3565,3565,3565,16
|
|
20240305,151500,166366250,3565,3565,3565,3565,6
|
|
20240305,151400,166344860,3565,3565,3565,3565,285
|
|
20240305,151300,165328835,3580,3580,3580,3580,0
|
|
20240305,151200,165328835,3580,3580,3580,3580,0
|
|
20240305,151100,165328835,3580,3575,3580,3575,32
|
|
20240305,151000,165214425,3565,3565,3565,3565,4
|
|
20240305,150900,165200165,3580,3580,3580,3580,0
|
|
20240305,150800,165200165,3580,3580,3580,3580,0
|
|
20240305,150700,165200165,3580,3580,3580,3580,0
|
|
20240305,150600,165200165,3580,3575,3580,3575,54
|
|
20240305,150500,165006850,3580,3580,3580,3580,0
|
|
20240305,150400,165006850,3580,3580,3580,3580,0
|
|
20240305,150300,165006850,3580,3580,3580,3580,2
|
|
20240305,150200,164999690,3575,3560,3580,3560,27
|
|
20240305,150100,164903345,3560,3560,3560,3560,42
|
|
20240305,150000,164753825,3560,3560,3560,3560,0
|
|
20240305,145900,164753825,3560,3560,3560,3560,0
|
|
20240305,145800,164753825,3560,3560,3560,3560,0
|
|
20240305,145700,164753825,3560,3560,3560,3560,662
|
|
20240305,145600,162397105,3560,3570,3570,3560,5500
|
|
20240305,145500,142809845,3575,3575,3575,3575,0
|
|
20240305,145400,142809845,3575,3575,3575,3575,67
|
|
20240305,145300,142570320,3575,3575,3575,3575,0
|
|
20240305,145200,142570320,3575,3575,3575,3575,0
|
|
20240305,145100,142570320,3575,3575,3575,3575,0
|
|
20240305,145000,142570320,3575,3575,3575,3575,0
|
|
20240305,144900,142570320,3575,3575,3575,3575,0
|
|
20240305,144800,142570320,3575,3575,3575,3575,59
|
|
20240305,144700,142359395,3575,3575,3575,3575,0
|
|
20240305,144600,142359395,3575,3575,3575,3575,0
|
|
20240305,144500,142359395,3575,3575,3575,3575,0
|
|
20240305,144400,142359395,3575,3575,3575,3575,0
|
|
20240305,144300,142359395,3575,3575,3575,3575,0
|
|
20240305,144200,142359395,3575,3575,3575,3575,0
|
|
20240305,144100,142359395,3575,3575,3575,3575,0
|
|
20240305,144000,142359395,3575,3575,3575,3575,0
|
|
20240305,143900,142359395,3575,3575,3575,3575,0
|
|
20240305,143800,142359395,3575,3575,3575,3575,50
|
|
20240305,143700,142180645,3575,3575,3575,3575,0
|
|
20240305,143600,142180645,3575,3575,3575,3575,0
|
|
20240305,143500,142180645,3575,3575,3575,3575,0
|
|
20240305,143400,142180645,3575,3575,3575,3575,0
|
|
20240305,143300,142180645,3575,3575,3575,3575,0
|
|
20240305,143200,142180645,3575,3575,3575,3575,0
|
|
20240305,143100,142180645,3575,3575,3575,3575,0
|
|
20240305,143000,142180645,3575,3575,3575,3575,0
|
|
20240305,142900,142180645,3575,3575,3575,3575,0
|
|
20240305,142800,142180645,3575,3575,3575,3575,331
|
|
20240305,142700,140997320,3575,3575,3575,3575,0
|
|
20240305,142600,140997320,3575,3575,3575,3575,0
|
|
20240305,142500,140997320,3575,3575,3575,3575,0
|
|
20240305,142400,140997320,3575,3575,3575,3575,0
|
|
20240305,142300,140997320,3575,3575,3575,3575,1
|
|
20240305,142200,140993745,3580,3580,3580,3580,0
|
|
20240305,142100,140993745,3580,3580,3580,3580,0
|
|
20240305,142000,140993745,3580,3580,3580,3580,0
|
|
20240305,141900,140993745,3580,3580,3580,3580,0
|
|
20240305,141800,140993745,3580,3580,3580,3580,0
|
|
20240305,141700,140993745,3580,3580,3580,3580,0
|
|
20240305,141600,140993745,3580,3580,3580,3580,0
|
|
20240305,141500,140993745,3580,3580,3580,3580,0
|
|
20240305,141400,140993745,3580,3580,3580,3580,0
|
|
20240305,141300,140993745,3580,3580,3580,3580,0
|
|
20240305,141200,140993745,3580,3580,3580,3580,0
|
|
20240305,141100,140993745,3580,3580,3580,3580,1
|
|
20240305,141000,140990165,3575,3575,3575,3575,0
|
|
20240305,140900,140990165,3575,3575,3575,3575,0
|
|
20240305,140800,140990165,3575,3575,3575,3575,0
|
|
20240305,140700,140990165,3575,3575,3575,3575,0
|
|
20240305,140600,140990165,3575,3575,3575,3575,0
|
|
20240305,140500,140990165,3575,3575,3575,3575,0
|
|
20240305,140400,140990165,3575,3575,3575,3575,0
|
|
20240305,140300,140990165,3575,3575,3575,3575,0
|
|
20240305,140200,140990165,3575,3575,3575,3575,5
|
|
20240305,140100,140972290,3580,3580,3580,3580,0
|
|
20240305,140000,140972290,3580,3580,3580,3580,0
|
|
20240305,135900,140972290,3580,3580,3580,3580,1
|
|
20240305,135800,140968710,3580,3580,3580,3580,0
|
|
20240305,135700,140968710,3580,3580,3580,3580,0
|
|
20240305,135600,140968710,3580,3580,3580,3580,0
|
|
20240305,135500,140968710,3580,3580,3580,3580,0
|
|
20240305,135400,140968710,3580,3580,3580,3580,0
|
|
20240305,135300,140968710,3580,3580,3580,3580,0
|
|
20240305,135200,140968710,3580,3580,3580,3580,0
|
|
20240305,135100,140968710,3580,3580,3580,3580,0
|
|
20240305,135000,140968710,3580,3580,3580,3580,2
|
|
20240305,134900,140961550,3580,3580,3580,3580,0
|
|
20240305,134800,140961550,3580,3580,3580,3580,0
|
|
20240305,134700,140961550,3580,3580,3580,3580,0
|
|
20240305,134600,140961550,3580,3580,3580,3580,0
|
|
20240305,134500,140961550,3580,3580,3580,3580,0
|
|
20240305,134400,140961550,3580,3580,3580,3580,0
|
|
20240305,134300,140961550,3580,3580,3580,3580,0
|
|
20240305,134200,140961550,3580,3580,3580,3580,0
|
|
20240305,134100,140961550,3580,3580,3580,3580,89
|
|
20240305,134000,140642930,3580,3580,3580,3580,0
|
|
20240305,133900,140642930,3580,3580,3580,3580,0
|
|
20240305,133800,140642930,3580,3580,3580,3580,1
|
|
20240305,133700,140639350,3575,3575,3575,3575,18
|
|
20240305,133600,140575000,3580,3580,3580,3580,28
|
|
20240305,133500,140474760,3590,3590,3590,3590,0
|
|
20240305,133400,140474760,3590,3590,3590,3590,0
|
|
20240305,133300,140474760,3590,3590,3590,3590,0
|
|
20240305,133200,140474760,3590,3590,3590,3590,0
|
|
20240305,133100,140474760,3590,3590,3590,3590,0
|
|
20240305,133000,140474760,3590,3590,3590,3590,0
|
|
20240305,132900,140474760,3590,3595,3595,3590,3
|
|
20240305,132800,140463980,3605,3605,3605,3605,0
|
|
20240305,132700,140463980,3605,3605,3605,3605,0
|
|
20240305,132600,140463980,3605,3605,3605,3605,0
|
|
20240305,132500,140463980,3605,3605,3605,3605,0
|
|
20240305,132400,140463980,3605,3605,3605,3605,0
|
|
20240305,132300,140463980,3605,3590,3605,3590,10
|
|
20240305,132200,140428030,3590,3590,3590,3590,0
|
|
20240305,132100,140428030,3590,3590,3590,3590,0
|
|
20240305,132000,140428030,3590,3585,3590,3585,250
|
|
20240305,131900,139530535,3590,3590,3590,3590,0
|
|
20240305,131800,139530535,3590,3585,3590,3585,2
|
|
20240305,131700,139523360,3570,3570,3570,3570,0
|
|
20240305,131600,139523360,3570,3590,3590,3570,1333
|
|
20240305,131500,134749815,3595,3590,3595,3590,233
|
|
20240305,131400,133913335,3590,3590,3590,3590,0
|
|
20240305,131300,133913335,3590,3590,3590,3590,0
|
|
20240305,131200,133913335,3590,3590,3590,3590,0
|
|
20240305,131100,133913335,3590,3590,3590,3590,0
|
|
20240305,131000,133913335,3590,3590,3590,3590,0
|
|
20240305,130900,133913335,3590,3590,3590,3590,0
|
|
20240305,130800,133913335,3590,3590,3590,3590,0
|
|
20240305,130700,133913335,3590,3590,3590,3590,0
|
|
20240305,130600,133913335,3590,3590,3590,3590,0
|
|
20240305,130500,133913335,3590,3585,3590,3585,3
|
|
20240305,130400,133902575,3580,3575,3580,3575,1818
|
|
20240305,130300,127395535,3570,3570,3570,3570,263
|
|
20240305,130200,126456625,3570,3570,3570,3570,263
|
|
20240305,130100,125517715,3570,3570,3570,3570,0
|
|
20240305,130000,125517715,3570,3570,3570,3570,0
|
|
20240305,125900,125517715,3570,3570,3570,3570,0
|
|
20240305,125800,125517715,3570,3570,3570,3570,0
|
|
20240305,125700,125517715,3570,3570,3570,3570,0
|
|
20240305,125600,125517715,3570,3570,3570,3570,0
|
|
20240305,125500,125517715,3570,3570,3570,3570,0
|
|
20240305,125400,125517715,3570,3570,3570,3570,0
|
|
20240305,125300,125517715,3570,3570,3570,3570,0
|
|
20240305,125200,125517715,3570,3570,3570,3570,0
|
|
20240305,125100,125517715,3570,3570,3570,3570,38
|
|
20240305,125000,125382055,3570,3570,3570,3570,0
|
|
20240305,124900,125382055,3570,3570,3570,3570,0
|
|
20240305,124800,125382055,3570,3570,3570,3570,0
|
|
20240305,124700,125382055,3570,3570,3570,3570,0
|
|
20240305,124600,125382055,3570,3570,3570,3570,0
|
|
20240305,124500,125382055,3570,3570,3570,3570,0
|
|
20240305,124400,125382055,3570,3570,3570,3570,1
|
|
20240305,124300,125378485,3570,3570,3570,3570,0
|
|
20240305,124200,125378485,3570,3570,3570,3570,0
|
|
20240305,124100,125378485,3570,3570,3570,3570,0
|
|
20240305,124000,125378485,3570,3570,3570,3570,0
|
|
20240305,123900,125378485,3570,3570,3570,3570,0
|
|
20240305,123800,125378485,3570,3570,3570,3570,0
|
|
20240305,123700,125378485,3570,3570,3570,3570,126
|
|
20240305,123600,124928665,3570,3570,3570,3570,0
|
|
20240305,123500,124928665,3570,3570,3570,3570,0
|
|
20240305,123400,124928665,3570,3570,3570,3570,0
|
|
20240305,123300,124928665,3570,3570,3570,3570,0
|
|
20240305,123200,124928665,3570,3570,3570,3570,0
|
|
20240305,123100,124928665,3570,3570,3570,3570,0
|
|
20240305,123000,124928665,3570,3570,3570,3570,0
|
|
20240305,122900,124928665,3570,3570,3570,3570,0
|
|
20240305,122800,124928665,3570,3570,3570,3570,0
|
|
20240305,122700,124928665,3570,3570,3570,3570,0
|
|
20240305,122600,124928665,3570,3570,3570,3570,0
|
|
20240305,122500,124928665,3570,3570,3570,3570,1
|
|
20240305,122400,124925095,3560,3560,3560,3560,0
|
|
20240305,122300,124925095,3560,3560,3560,3560,0
|
|
20240305,122200,124925095,3560,3560,3560,3560,0
|
|
20240305,122100,124925095,3560,3560,3560,3560,0
|
|
20240305,122000,124925095,3560,3560,3560,3560,0
|
|
20240305,121900,124925095,3560,3560,3560,3560,0
|
|
20240305,121800,124925095,3560,3560,3560,3560,0
|
|
20240305,121700,124925095,3560,3560,3560,3560,0
|
|
20240305,121600,124925095,3560,3560,3560,3560,0
|
|
20240305,121500,124925095,3560,3560,3560,3560,0
|
|
20240305,121400,124925095,3560,3560,3560,3560,0
|
|
20240305,121300,124925095,3560,3565,3565,3560,1637
|
|
20240305,121200,119096460,3560,3560,3560,3560,0
|
|
20240305,121100,119096460,3560,3560,3560,3560,0
|
|
20240305,121000,119096460,3560,3560,3560,3560,0
|
|
20240305,120900,119096460,3560,3560,3560,3560,0
|
|
20240305,120800,119096460,3560,3560,3560,3560,0
|
|
20240305,120700,119096460,3560,3560,3560,3560,0
|
|
20240305,120600,119096460,3560,3560,3560,3560,0
|
|
20240305,120500,119096460,3560,3560,3560,3560,0
|
|
20240305,120400,119096460,3560,3560,3560,3560,0
|
|
20240305,120300,119096460,3560,3560,3560,3560,0
|
|
20240305,120200,119096460,3560,3560,3560,3560,0
|
|
20240305,120100,119096460,3560,3560,3560,3560,0
|
|
20240305,120000,119096460,3560,3560,3560,3560,0
|
|
20240305,115900,119096460,3560,3560,3560,3560,0
|
|
20240305,115800,119096460,3560,3560,3560,3560,0
|
|
20240305,115700,119096460,3560,3560,3560,3560,0
|
|
20240305,115600,119096460,3560,3560,3560,3560,0
|
|
20240305,115500,119096460,3560,3560,3560,3560,0
|
|
20240305,115400,119096460,3560,3560,3560,3560,0
|
|
20240305,115300,119096460,3560,3560,3560,3560,0
|
|
20240305,115200,119096460,3560,3560,3560,3560,2
|
|
20240305,115100,119089340,3560,3560,3560,3560,0
|
|
20240305,115000,119089340,3560,3575,3575,3560,9816
|
|
20240305,114900,84131480,3595,3595,3595,3595,1
|
|
20240305,114800,84127885,3605,3605,3605,3585,453
|
|
20240305,114700,82494850,3605,3605,3605,3605,2
|
|
20240305,114600,82487640,3605,3605,3605,3605,0
|
|
20240305,114500,82487640,3605,3585,3605,3585,3
|
|
20240305,114400,82476865,3595,3595,3595,3595,0
|
|
20240305,114300,82476865,3595,3595,3595,3595,0
|
|
20240305,114200,82476865,3595,3595,3595,3595,0
|
|
20240305,114100,82476865,3595,3595,3595,3595,0
|
|
20240305,114000,82476865,3595,3595,3595,3595,2
|
|
20240305,113900,82469675,3605,3585,3605,3585,10
|
|
20240305,113800,82433685,3600,3575,3605,3575,5004
|
|
20240305,113700,64426970,3570,3570,3570,3570,0
|
|
20240305,113600,64426970,3570,3570,3570,3570,0
|
|
20240305,113500,64426970,3570,3570,3570,3570,4
|
|
20240305,113400,64412690,3570,3570,3570,3570,0
|
|
20240305,113300,64412690,3570,3570,3570,3570,0
|
|
20240305,113200,64412690,3570,3570,3570,3570,0
|
|
20240305,113100,64412690,3570,3570,3570,3570,0
|
|
20240305,113000,64412690,3570,3570,3570,3570,0
|
|
20240305,112900,64412690,3570,3570,3570,3570,0
|
|
20240305,112800,64412690,3570,3570,3570,3570,1
|
|
20240305,112700,64409120,3580,3565,3580,3565,18
|
|
20240305,112600,64344770,3560,3560,3560,3560,0
|
|
20240305,112500,64344770,3560,3560,3560,3560,0
|
|
20240305,112400,64344770,3560,3560,3560,3560,2
|
|
20240305,112300,64337650,3560,3560,3560,3560,2
|
|
20240305,112200,64330530,3580,3570,3580,3570,59
|
|
20240305,112100,64119340,3580,3580,3580,3580,0
|
|
20240305,112000,64119340,3580,3580,3580,3580,0
|
|
20240305,111900,64119340,3580,3580,3580,3580,0
|
|
20240305,111800,64119340,3580,3580,3580,3580,0
|
|
20240305,111700,64119340,3580,3580,3580,3580,0
|
|
20240305,111600,64119340,3580,3580,3580,3580,0
|
|
20240305,111500,64119340,3580,3580,3580,3580,0
|
|
20240305,111400,64119340,3580,3570,3580,3570,6
|
|
20240305,111300,64097890,3555,3555,3555,3555,1
|
|
20240305,111200,64094335,3570,3570,3570,3570,0
|
|
20240305,111100,64094335,3570,3570,3570,3570,0
|
|
20240305,111000,64094335,3570,3570,3570,3570,0
|
|
20240305,110900,64094335,3570,3570,3570,3570,0
|
|
20240305,110800,64094335,3570,3560,3570,3560,129
|
|
20240305,110700,63633905,3550,3550,3550,3550,221
|
|
20240305,110600,62849355,3550,3550,3550,3550,50
|
|
20240305,110500,62671855,3545,3545,3545,3545,0
|
|
20240305,110400,62671855,3545,3545,3545,3545,0
|
|
20240305,110300,62671855,3545,3545,3545,3545,0
|
|
20240305,110200,62671855,3545,3545,3545,3545,0
|
|
20240305,110100,62671855,3545,3550,3550,3545,312
|
|
20240305,110000,61564265,3550,3550,3550,3550,0
|
|
20240305,105900,61564265,3550,3550,3550,3550,0
|
|
20240305,105800,61564265,3550,3550,3550,3550,16
|
|
20240305,105700,61507465,3550,3550,3550,3550,8
|
|
20240305,105600,61479065,3550,3555,3555,3550,439
|
|
20240305,105500,59918495,3555,3555,3555,3555,145
|
|
20240305,105400,59403020,3560,3560,3560,3560,0
|
|
20240305,105300,59403020,3560,3560,3560,3560,0
|
|
20240305,105200,59403020,3560,3560,3560,3560,0
|
|
20240305,105100,59403020,3560,3560,3560,3560,0
|
|
20240305,105000,59403020,3560,3560,3560,3560,0
|
|
20240305,104900,59403020,3560,3560,3560,3560,0
|
|
20240305,104800,59403020,3560,3560,3560,3560,1
|
|
20240305,104700,59399460,3560,3560,3560,3560,0
|
|
20240305,104600,59399460,3560,3560,3560,3560,0
|
|
20240305,104500,59399460,3560,3560,3560,3560,0
|
|
20240305,104400,59399460,3560,3560,3560,3560,0
|
|
20240305,104300,59399460,3560,3560,3560,3560,0
|
|
20240305,104200,59399460,3560,3560,3560,3560,3
|
|
20240305,104100,59388780,3580,3580,3580,3580,0
|
|
20240305,104000,59388780,3580,3580,3580,3580,0
|
|
20240305,103900,59388780,3580,3580,3580,3580,0
|
|
20240305,103800,59388780,3580,3560,3580,3560,10
|
|
20240305,103700,59353020,3550,3550,3550,3550,1989
|
|
20240305,103600,52292070,3550,3550,3550,3550,1844
|
|
20240305,103500,45745870,3550,3550,3550,3550,84
|
|
20240305,103400,45447670,3550,3550,3550,3550,359
|
|
20240305,103300,44173220,3545,3570,3570,3545,4628
|
|
20240305,103200,27692195,3575,3575,3575,3575,0
|
|
20240305,103100,27692195,3575,3575,3575,3575,303
|
|
20240305,103000,26608970,3585,3585,3585,3585,0
|
|
20240305,102900,26608970,3585,3585,3585,3585,0
|
|
20240305,102800,26608970,3585,3585,3585,3585,0
|
|
20240305,102700,26608970,3585,3585,3585,3585,0
|
|
20240305,102600,26608970,3585,3585,3585,3585,3
|
|
20240305,102500,26598215,3585,3585,3585,3585,0
|
|
20240305,102400,26598215,3585,3585,3585,3585,0
|
|
20240305,102300,26598215,3585,3585,3585,3585,0
|
|
20240305,102200,26598215,3585,3585,3585,3585,0
|
|
20240305,102100,26598215,3585,3585,3585,3585,0
|
|
20240305,102000,26598215,3585,3585,3585,3585,0
|
|
20240305,101900,26598215,3585,3585,3585,3585,0
|
|
20240305,101800,26598215,3585,3580,3585,3575,760
|
|
20240305,101700,23878410,3585,3585,3585,3585,373
|
|
20240305,101600,22541205,3590,3590,3590,3590,0
|
|
20240305,101500,22541205,3590,3590,3590,3590,298
|
|
20240305,101400,21471385,3595,3595,3595,3595,0
|
|
20240305,101300,21471385,3595,3595,3595,3595,0
|
|
20240305,101200,21471385,3595,3595,3595,3595,0
|
|
20240305,101100,21471385,3595,3595,3595,3595,0
|
|
20240305,101000,21471385,3595,3595,3595,3595,0
|
|
20240305,100900,21471385,3595,3595,3595,3595,0
|
|
20240305,100800,21471385,3595,3595,3595,3595,79
|
|
20240305,100700,21187380,3595,3595,3595,3595,0
|
|
20240305,100600,21187380,3595,3595,3595,3595,1
|
|
20240305,100500,21183785,3590,3590,3590,3590,0
|
|
20240305,100400,21183785,3590,3590,3590,3590,3
|
|
20240305,100300,21173015,3590,3590,3590,3590,0
|
|
20240305,100200,21173015,3590,3590,3590,3590,0
|
|
20240305,100100,21173015,3590,3590,3590,3590,0
|
|
20240305,100000,21173015,3590,3590,3590,3590,0
|
|
20240305,095900,21173015,3590,3590,3590,3590,178
|
|
20240305,095800,20533995,3590,3590,3590,3590,0
|
|
20240305,095700,20533995,3590,3590,3590,3590,2
|
|
20240305,095600,20526815,3580,3585,3585,3580,208
|
|
20240305,095500,19781675,3585,3585,3585,3585,100
|
|
20240305,095400,19423175,3585,3585,3585,3585,100
|
|
20240305,095300,19064675,3595,3595,3595,3595,0
|
|
20240305,095200,19064675,3595,3595,3595,3595,0
|
|
20240305,095100,19064675,3595,3595,3595,3595,0
|
|
20240305,095000,19064675,3595,3595,3595,3595,0
|
|
20240305,094900,19064675,3595,3595,3595,3595,0
|
|
20240305,094800,19064675,3595,3595,3595,3595,0
|
|
20240305,094700,19064675,3595,3595,3595,3595,0
|
|
20240305,094600,19064675,3595,3595,3595,3595,0
|
|
20240305,094500,19064675,3595,3585,3595,3585,11
|
|
20240305,094400,19025230,3585,3585,3585,3585,0
|
|
20240305,094300,19025230,3585,3585,3585,3585,0
|
|
20240305,094200,19025230,3585,3590,3590,3585,404
|
|
20240305,094100,17576790,3595,3595,3595,3595,0
|
|
20240305,094000,17576790,3595,3595,3595,3595,0
|
|
20240305,093900,17576790,3595,3595,3595,3595,4
|
|
20240305,093800,17562410,3595,3595,3595,3595,0
|
|
20240305,093700,17562410,3595,3595,3595,3595,0
|
|
20240305,093600,17562410,3595,3595,3595,3595,2
|
|
20240305,093500,17555220,3580,3580,3580,3580,13
|
|
20240305,093400,17508680,3585,3585,3585,3585,0
|
|
20240305,093300,17508680,3585,3585,3585,3585,279
|
|
20240305,093200,16508465,3580,3580,3580,3580,6
|
|
20240305,093100,16486985,3595,3595,3595,3595,0
|
|
20240305,093000,16486985,3595,3595,3595,3595,0
|
|
20240305,092900,16486985,3595,3595,3595,3595,0
|
|
20240305,092800,16486985,3595,3595,3595,3595,0
|
|
20240305,092700,16486985,3595,3595,3595,3595,2
|
|
20240305,092600,16479795,3580,3580,3580,3580,0
|
|
20240305,092500,16479795,3580,3580,3580,3580,0
|
|
20240305,092400,16479795,3580,3590,3590,3580,280
|
|
20240305,092300,15475895,3595,3595,3595,3595,10
|
|
20240305,092200,15439945,3595,3595,3595,3595,0
|
|
20240305,092100,15439945,3595,3595,3595,3595,0
|
|
20240305,092000,15439945,3595,3595,3595,3595,1
|
|
20240305,091900,15436350,3600,3600,3600,3600,0
|
|
20240305,091800,15436350,3600,3580,3600,3580,3
|
|
20240305,091700,15425590,3600,3585,3600,3580,183
|
|
20240305,091600,14767780,3590,3600,3600,3590,36
|
|
20240305,091500,14638280,3605,3625,3625,3605,460
|
|
20240305,091400,12977615,3625,3625,3625,3625,0
|
|
20240305,091300,12977615,3625,3625,3625,3625,65
|
|
20240305,091200,12741990,3640,3640,3640,3640,0
|
|
20240305,091100,12741990,3640,3640,3640,3640,0
|
|
20240305,091000,12741990,3640,3640,3640,3640,3
|
|
20240305,090900,12731070,3645,3645,3645,3645,0
|
|
20240305,090800,12731070,3645,3645,3645,3645,0
|
|
20240305,090700,12731070,3645,3645,3645,3645,0
|
|
20240305,090600,12731070,3645,3645,3645,3645,0
|
|
20240305,090500,12731070,3645,3640,3645,3610,130
|
|
20240305,090400,12261105,3645,3645,3645,3645,0
|
|
20240305,090300,12261105,3645,3645,3645,3645,0
|
|
20240305,090200,12261105,3645,3640,3645,3640,16
|
|
20240305,090100,12202860,3635,3635,3635,3635,282
|
|
20240305,090000,11177790,3615,3645,3645,3615,3072
|