579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,183600,146257450,3680,3680,3680,3680,323
|
|
20240325,183500,146257450,3680,3680,3680,3680,0
|
|
20240325,183400,146257450,3680,3680,3680,3680,0
|
|
20240325,183300,146257450,3680,3680,3680,3680,0
|
|
20240325,183200,146257450,3680,3680,3680,3680,0
|
|
20240325,183100,146257450,3680,3680,3680,3680,0
|
|
20240325,183000,146257450,3680,3680,3680,3680,0
|
|
20240325,182900,146257450,3680,3680,3680,3680,0
|
|
20240325,182800,146257450,3680,3680,3680,3680,0
|
|
20240325,182700,146257450,3680,3680,3680,3680,0
|
|
20240325,182600,146257450,3680,3680,3680,3680,0
|
|
20240325,182500,146257450,3680,3680,3680,3680,0
|
|
20240325,182400,146257450,3680,3680,3680,3680,0
|
|
20240325,182300,146257450,3680,3680,3680,3680,0
|
|
20240325,182200,146257450,3680,3680,3680,3680,0
|
|
20240325,182100,146257450,3680,3680,3680,3680,0
|
|
20240325,182000,146257450,3680,3680,3680,3680,0
|
|
20240325,181900,146257450,3680,3680,3680,3680,0
|
|
20240325,181800,146257450,3680,3680,3680,3680,0
|
|
20240325,181700,146257450,3680,3680,3680,3680,0
|
|
20240325,181600,146257450,3680,3680,3680,3680,0
|
|
20240325,181500,146257450,3680,3680,3680,3680,0
|
|
20240325,181400,146257450,3680,3680,3680,3680,0
|
|
20240325,181300,146257450,3680,3680,3680,3680,0
|
|
20240325,181200,146257450,3680,3680,3680,3680,0
|
|
20240325,181100,146257450,3680,3680,3680,3680,0
|
|
20240325,181000,146257450,3680,3680,3680,3680,0
|
|
20240325,180900,146257450,3680,3680,3680,3680,0
|
|
20240325,180800,146257450,3680,3680,3680,3680,0
|
|
20240325,180700,146257450,3680,3680,3680,3680,0
|
|
20240325,180600,146257450,3680,3680,3680,3680,323
|
|
20240325,180500,146257450,3680,3680,3680,3680,0
|
|
20240325,180400,146257450,3680,3680,3680,3680,0
|
|
20240325,180300,146257450,3680,3680,3680,3680,0
|
|
20240325,180200,146257450,3680,3680,3680,3680,0
|
|
20240325,180100,146257450,3680,3680,3680,3680,0
|
|
20240325,180000,146257450,3680,3680,3680,3680,0
|
|
20240325,175900,146257450,3680,3680,3680,3680,0
|
|
20240325,175800,146257450,3680,3680,3680,3680,0
|
|
20240325,175700,146257450,3680,3680,3680,3680,0
|
|
20240325,175600,146257450,3680,3680,3680,3680,0
|
|
20240325,175500,146257450,3680,3680,3680,3680,0
|
|
20240325,175400,146257450,3680,3680,3680,3680,0
|
|
20240325,175300,146257450,3680,3680,3680,3680,0
|
|
20240325,175200,146257450,3680,3680,3680,3680,0
|
|
20240325,175100,146257450,3680,3680,3680,3680,0
|
|
20240325,175000,146257450,3680,3680,3680,3680,0
|
|
20240325,174900,146257450,3680,3680,3680,3680,0
|
|
20240325,174800,146257450,3680,3680,3680,3680,0
|
|
20240325,174700,146257450,3680,3680,3680,3680,0
|
|
20240325,174600,146257450,3680,3680,3680,3680,0
|
|
20240325,174500,146257450,3680,3680,3680,3680,0
|
|
20240325,174400,146257450,3680,3680,3680,3680,0
|
|
20240325,174300,146257450,3680,3680,3680,3680,0
|
|
20240325,174200,146257450,3680,3680,3680,3680,0
|
|
20240325,174100,146257450,3680,3680,3680,3680,0
|
|
20240325,174000,146257450,3680,3680,3680,3680,0
|
|
20240325,173900,146257450,3680,3680,3680,3680,0
|
|
20240325,173800,146257450,3680,3680,3680,3680,0
|
|
20240325,173700,146257450,3680,3680,3680,3680,0
|
|
20240325,173600,146257450,3680,3680,3680,3680,323
|
|
20240325,173500,146257450,3680,3680,3680,3680,0
|
|
20240325,173400,146257450,3680,3680,3680,3680,0
|
|
20240325,173300,146257450,3680,3680,3680,3680,0
|
|
20240325,173200,146257450,3680,3680,3680,3680,0
|
|
20240325,173100,146257450,3680,3680,3680,3680,0
|
|
20240325,173000,146257450,3680,3680,3680,3680,0
|
|
20240325,172900,146257450,3680,3680,3680,3680,0
|
|
20240325,172800,146257450,3680,3680,3680,3680,0
|
|
20240325,172700,146257450,3680,3680,3680,3680,0
|
|
20240325,172600,146257450,3680,3680,3680,3680,0
|
|
20240325,172500,146257450,3680,3680,3680,3680,0
|
|
20240325,172400,146257450,3680,3680,3680,3680,0
|
|
20240325,172300,146257450,3680,3680,3680,3680,0
|
|
20240325,172200,146257450,3680,3680,3680,3680,0
|
|
20240325,172100,146257450,3680,3680,3680,3680,0
|
|
20240325,172000,146257450,3680,3680,3680,3680,0
|
|
20240325,171900,146257450,3680,3680,3680,3680,0
|
|
20240325,171800,146257450,3680,3680,3680,3680,0
|
|
20240325,171700,146257450,3680,3680,3680,3680,0
|
|
20240325,171600,146257450,3680,3680,3680,3680,0
|
|
20240325,171500,146257450,3680,3680,3680,3680,0
|
|
20240325,171400,146257450,3680,3680,3680,3680,0
|
|
20240325,171300,146257450,3680,3680,3680,3680,0
|
|
20240325,171200,146257450,3680,3680,3680,3680,0
|
|
20240325,171100,146257450,3680,3680,3680,3680,0
|
|
20240325,171000,146257450,3680,3680,3680,3680,0
|
|
20240325,170900,146257450,3680,3680,3680,3680,0
|
|
20240325,170800,146257450,3680,3680,3680,3680,0
|
|
20240325,170700,146257450,3680,3680,3680,3680,0
|
|
20240325,170600,146257450,3680,3680,3680,3680,323
|
|
20240325,170500,146257450,3680,3680,3680,3680,0
|
|
20240325,170400,146257450,3680,3680,3680,3680,0
|
|
20240325,170300,146257450,3680,3680,3680,3680,0
|
|
20240325,170200,146257450,3680,3680,3680,3680,0
|
|
20240325,170100,146257450,3680,3680,3680,3680,0
|
|
20240325,170000,146257450,3680,3680,3680,3680,0
|
|
20240325,165900,146257450,3680,3680,3680,3680,0
|
|
20240325,165800,146257450,3680,3680,3680,3680,0
|
|
20240325,165700,146257450,3680,3680,3680,3680,0
|
|
20240325,165600,146257450,3680,3680,3680,3680,0
|
|
20240325,165500,146257450,3680,3680,3680,3680,0
|
|
20240325,165400,146257450,3680,3680,3680,3680,0
|
|
20240325,165300,146257450,3680,3680,3680,3680,0
|
|
20240325,165200,146257450,3680,3680,3680,3680,0
|
|
20240325,165100,146257450,3680,3680,3680,3680,0
|
|
20240325,165000,146257450,3680,3680,3680,3680,0
|
|
20240325,164900,146257450,3680,3680,3680,3680,0
|
|
20240325,164800,146257450,3680,3680,3680,3680,0
|
|
20240325,164700,146257450,3680,3680,3680,3680,0
|
|
20240325,164600,146257450,3680,3680,3680,3680,0
|
|
20240325,164500,146257450,3680,3680,3680,3680,0
|
|
20240325,164400,146257450,3680,3680,3680,3680,0
|
|
20240325,164300,146257450,3680,3680,3680,3680,0
|
|
20240325,164200,146257450,3680,3680,3680,3680,0
|
|
20240325,164100,146257450,3680,3680,3680,3680,0
|
|
20240325,164000,146257450,3680,3680,3680,3680,0
|
|
20240325,163900,146257450,3680,3680,3680,3680,0
|
|
20240325,163800,146257450,3680,3680,3680,3680,0
|
|
20240325,163700,146257450,3680,3680,3680,3680,0
|
|
20240325,163600,146257450,3680,3680,3680,3680,323
|
|
20240325,163500,146257450,3680,3680,3680,3680,0
|
|
20240325,163400,146257450,3680,3680,3680,3680,0
|
|
20240325,163300,146257450,3680,3680,3680,3680,0
|
|
20240325,163200,146257450,3680,3680,3680,3680,0
|
|
20240325,163100,146257450,3680,3680,3680,3680,0
|
|
20240325,163000,146257450,3680,3680,3680,3680,0
|
|
20240325,162900,146257450,3680,3680,3680,3680,0
|
|
20240325,162800,146257450,3680,3680,3680,3680,0
|
|
20240325,162700,146257450,3680,3680,3680,3680,0
|
|
20240325,162600,146257450,3680,3680,3680,3680,0
|
|
20240325,162500,146257450,3680,3680,3680,3680,0
|
|
20240325,162400,146257450,3680,3680,3680,3680,0
|
|
20240325,162300,146257450,3680,3680,3680,3680,0
|
|
20240325,162200,146257450,3680,3680,3680,3680,0
|
|
20240325,162100,146257450,3680,3680,3680,3680,0
|
|
20240325,162000,146257450,3680,3680,3680,3680,0
|
|
20240325,161900,146257450,3680,3680,3680,3680,0
|
|
20240325,161800,146257450,3680,3680,3680,3680,0
|
|
20240325,161700,146257450,3680,3680,3680,3680,0
|
|
20240325,161600,146257450,3680,3680,3680,3680,0
|
|
20240325,161500,146257450,3680,3680,3680,3680,0
|
|
20240325,161400,146257450,3680,3680,3680,3680,0
|
|
20240325,161300,146257450,3680,3680,3680,3680,0
|
|
20240325,161200,146257450,3680,3680,3680,3680,0
|
|
20240325,161100,146257450,3680,3680,3680,3680,0
|
|
20240325,161000,146257450,3680,3680,3680,3680,0
|
|
20240325,160900,146257450,3680,3680,3680,3680,0
|
|
20240325,160800,146257450,3680,3680,3680,3680,0
|
|
20240325,160700,146257450,3680,3680,3680,3680,0
|
|
20240325,160600,146257450,3680,3680,3680,3680,323
|
|
20240325,160500,146257450,3680,3680,3680,3680,0
|
|
20240325,160400,146257450,3680,3680,3680,3680,0
|
|
20240325,160300,146257450,3680,3680,3680,3680,0
|
|
20240325,160200,146257450,3680,3680,3680,3680,0
|
|
20240325,160100,146257450,3680,3680,3680,3680,0
|
|
20240325,160000,146257450,3680,3680,3680,3680,0
|
|
20240325,155900,146257450,3680,3680,3680,3680,0
|
|
20240325,155800,146257450,3680,3680,3680,3680,0
|
|
20240325,155700,146257450,3680,3680,3680,3680,0
|
|
20240325,155600,146257450,3680,3680,3680,3680,0
|
|
20240325,155500,146257450,3680,3680,3680,3680,0
|
|
20240325,155400,146257450,3680,3680,3680,3680,0
|
|
20240325,155300,146257450,3680,3680,3680,3680,0
|
|
20240325,155200,146257450,3680,3680,3680,3680,0
|
|
20240325,155100,146257450,3680,3680,3680,3680,0
|
|
20240325,155000,146257450,3680,3680,3680,3680,0
|
|
20240325,154900,146257450,3680,3680,3680,3680,0
|
|
20240325,154800,146257450,3680,3680,3680,3680,0
|
|
20240325,154700,146257450,3680,3680,3680,3680,0
|
|
20240325,154600,146257450,3680,3680,3680,3680,0
|
|
20240325,154500,146257450,3680,3680,3680,3680,0
|
|
20240325,154400,146257450,3680,3680,3680,3680,0
|
|
20240325,154300,146257450,3680,3680,3680,3680,0
|
|
20240325,154200,146257450,3680,3680,3680,3680,0
|
|
20240325,154100,146257450,3680,3680,3680,3680,0
|
|
20240325,154000,146257450,3680,3680,3680,3680,0
|
|
20240325,153900,146257450,3680,3680,3680,3680,0
|
|
20240325,153800,146257450,3680,3680,3680,3680,0
|
|
20240325,153700,146257450,3680,3680,3680,3680,0
|
|
20240325,153600,146257450,3680,3680,3680,3680,323
|
|
20240325,153500,146257450,3680,3680,3680,3680,0
|
|
20240325,153400,146257450,3680,3680,3680,3680,0
|
|
20240325,153300,146257450,3680,3680,3680,3680,0
|
|
20240325,153200,146257450,3680,3680,3680,3680,0
|
|
20240325,153100,146257450,3680,3680,3680,3680,0
|
|
20240325,153000,146257450,3680,3680,3680,3680,323
|
|
20240325,152900,145068810,3675,3675,3675,3675,0
|
|
20240325,152800,145068810,3675,3675,3675,3675,0
|
|
20240325,152700,145068810,3675,3675,3675,3675,0
|
|
20240325,152600,145068810,3675,3675,3675,3675,0
|
|
20240325,152500,145068810,3675,3675,3675,3675,0
|
|
20240325,152400,145068810,3675,3675,3675,3675,0
|
|
20240325,152300,145068810,3675,3675,3675,3675,0
|
|
20240325,152200,145068810,3675,3675,3675,3675,0
|
|
20240325,152100,145068810,3675,3675,3675,3675,0
|
|
20240325,152000,145068810,3675,3675,3675,3675,0
|
|
20240325,151900,145068810,3675,3670,3680,3670,74
|
|
20240325,151800,144796505,3680,3680,3680,3680,0
|
|
20240325,151700,144796505,3680,3680,3680,3680,0
|
|
20240325,151600,144796505,3680,3665,3680,3665,16
|
|
20240325,151500,144737770,3665,3665,3665,3665,2
|
|
20240325,151400,144730440,3680,3670,3680,3670,9
|
|
20240325,151300,144697330,3680,3680,3680,3680,0
|
|
20240325,151200,144697330,3680,3680,3680,3680,0
|
|
20240325,151100,144697330,3680,3670,3680,3670,54
|
|
20240325,151000,144498870,3680,3680,3680,3680,0
|
|
20240325,150900,144498870,3680,3680,3680,3680,0
|
|
20240325,150800,144498870,3680,3680,3680,3680,0
|
|
20240325,150700,144498870,3680,3680,3680,3680,0
|
|
20240325,150600,144498870,3680,3680,3680,3680,0
|
|
20240325,150500,144498870,3680,3680,3680,3680,0
|
|
20240325,150400,144498870,3680,3680,3680,3680,0
|
|
20240325,150300,144498870,3680,3680,3680,3680,0
|
|
20240325,150200,144498870,3680,3680,3680,3680,0
|
|
20240325,150100,144498870,3680,3665,3680,3665,5
|
|
20240325,150000,144480495,3680,3665,3680,3665,6803
|
|
20240325,145900,119478255,3665,3660,3665,3660,4
|
|
20240325,145800,119463610,3660,3660,3660,3660,230
|
|
20240325,145700,118621810,3660,3660,3660,3660,0
|
|
20240325,145600,118621810,3660,3660,3660,3660,0
|
|
20240325,145500,118621810,3660,3660,3660,3660,0
|
|
20240325,145400,118621810,3660,3660,3660,3660,0
|
|
20240325,145300,118621810,3660,3660,3660,3660,0
|
|
20240325,145200,118621810,3660,3660,3660,3660,0
|
|
20240325,145100,118621810,3660,3660,3660,3660,0
|
|
20240325,145000,118621810,3660,3660,3660,3660,0
|
|
20240325,144900,118621810,3660,3660,3660,3660,0
|
|
20240325,144800,118621810,3660,3660,3660,3660,0
|
|
20240325,144700,118621810,3660,3660,3660,3660,0
|
|
20240325,144600,118621810,3660,3660,3660,3660,3
|
|
20240325,144500,118610830,3655,3655,3655,3655,0
|
|
20240325,144400,118610830,3655,3655,3655,3655,0
|
|
20240325,144300,118610830,3655,3655,3655,3655,0
|
|
20240325,144200,118610830,3655,3655,3655,3655,0
|
|
20240325,144100,118610830,3655,3655,3655,3655,0
|
|
20240325,144000,118610830,3655,3655,3655,3655,10
|
|
20240325,143900,118574280,3660,3655,3660,3655,11
|
|
20240325,143800,118534025,3650,3655,3655,3650,122
|
|
20240325,143700,118088250,3660,3660,3660,3660,0
|
|
20240325,143600,118088250,3660,3660,3660,3660,2
|
|
20240325,143500,118080930,3660,3660,3660,3660,1
|
|
20240325,143400,118077270,3660,3655,3660,3655,50
|
|
20240325,143300,117894515,3655,3655,3655,3655,1
|
|
20240325,143200,117890860,3650,3650,3650,3650,140
|
|
20240325,143100,117379860,3655,3640,3655,3640,4
|
|
20240325,143000,117365265,3650,3650,3650,3650,0
|
|
20240325,142900,117365265,3650,3650,3650,3650,0
|
|
20240325,142800,117365265,3650,3650,3650,3650,0
|
|
20240325,142700,117365265,3650,3650,3650,3650,0
|
|
20240325,142600,117365265,3650,3650,3650,3650,0
|
|
20240325,142500,117365265,3650,3650,3650,3650,0
|
|
20240325,142400,117365265,3650,3650,3650,3650,0
|
|
20240325,142300,117365265,3650,3650,3650,3650,0
|
|
20240325,142200,117365265,3650,3650,3650,3650,0
|
|
20240325,142100,117365265,3650,3650,3650,3650,0
|
|
20240325,142000,117365265,3650,3650,3650,3650,0
|
|
20240325,141900,117365265,3650,3650,3650,3650,0
|
|
20240325,141800,117365265,3650,3650,3650,3650,0
|
|
20240325,141700,117365265,3650,3650,3650,3650,0
|
|
20240325,141600,117365265,3650,3640,3650,3640,2
|
|
20240325,141500,117357975,3650,3640,3655,3640,10
|
|
20240325,141400,117321510,3655,3655,3655,3640,11
|
|
20240325,141300,117281380,3640,3640,3655,3640,11
|
|
20240325,141200,117241270,3655,3640,3655,3640,12
|
|
20240325,141100,117197510,3650,3640,3655,3640,4
|
|
20240325,141000,117182925,3640,3640,3640,3640,0
|
|
20240325,140900,117182925,3640,3640,3640,3640,0
|
|
20240325,140800,117182925,3640,3640,3640,3640,0
|
|
20240325,140700,117182925,3640,3645,3660,3640,3292
|
|
20240325,140600,105199950,3655,3660,3660,3645,13
|
|
20240325,140500,105152475,3645,3660,3660,3645,12
|
|
20240325,140400,105108655,3645,3655,3660,3640,133
|
|
20240325,140300,104624290,3665,3665,3665,3665,0
|
|
20240325,140200,104624290,3665,3665,3665,3665,0
|
|
20240325,140100,104624290,3665,3665,3665,3665,0
|
|
20240325,140000,104624290,3665,3670,3670,3660,14667
|
|
20240325,135900,50796435,3670,3670,3670,3670,10
|
|
20240325,135800,50759735,3675,3675,3675,3675,0
|
|
20240325,135700,50759735,3675,3675,3675,3675,0
|
|
20240325,135600,50759735,3675,3675,3675,3675,82
|
|
20240325,135500,50458385,3675,3675,3675,3675,0
|
|
20240325,135400,50458385,3675,3675,3675,3675,0
|
|
20240325,135300,50458385,3675,3675,3675,3675,1
|
|
20240325,135200,50454710,3675,3675,3675,3675,0
|
|
20240325,135100,50454710,3675,3675,3675,3675,7
|
|
20240325,135000,50428985,3675,3670,3675,3670,6
|
|
20240325,134900,50406960,3670,3670,3670,3670,100
|
|
20240325,134800,50039960,3675,3675,3675,3675,0
|
|
20240325,134700,50039960,3675,3640,3675,3640,2228
|
|
20240325,134600,41883930,3635,3635,3635,3635,54
|
|
20240325,134500,41687640,3645,3645,3645,3645,0
|
|
20240325,134400,41687640,3645,3645,3645,3645,0
|
|
20240325,134300,41687640,3645,3645,3645,3645,0
|
|
20240325,134200,41687640,3645,3645,3645,3645,0
|
|
20240325,134100,41687640,3645,3645,3645,3645,0
|
|
20240325,134000,41687640,3645,3645,3645,3645,0
|
|
20240325,133900,41687640,3645,3645,3645,3645,0
|
|
20240325,133800,41687640,3645,3645,3645,3645,0
|
|
20240325,133700,41687640,3645,3645,3645,3645,0
|
|
20240325,133600,41687640,3645,3645,3645,3645,0
|
|
20240325,133500,41687640,3645,3645,3645,3645,0
|
|
20240325,133400,41687640,3645,3645,3645,3645,0
|
|
20240325,133300,41687640,3645,3645,3645,3645,0
|
|
20240325,133200,41687640,3645,3645,3645,3645,0
|
|
20240325,133100,41687640,3645,3645,3645,3645,0
|
|
20240325,133000,41687640,3645,3645,3645,3645,0
|
|
20240325,132900,41687640,3645,3645,3645,3645,0
|
|
20240325,132800,41687640,3645,3640,3645,3640,51
|
|
20240325,132700,41501995,3645,3645,3645,3645,0
|
|
20240325,132600,41501995,3645,3645,3645,3645,0
|
|
20240325,132500,41501995,3645,3640,3645,3640,3
|
|
20240325,132400,41491065,3635,3635,3635,3635,0
|
|
20240325,132300,41491065,3635,3635,3635,3635,0
|
|
20240325,132200,41491065,3635,3635,3635,3635,0
|
|
20240325,132100,41491065,3635,3635,3635,3635,0
|
|
20240325,132000,41491065,3635,3635,3635,3635,0
|
|
20240325,131900,41491065,3635,3635,3635,3635,0
|
|
20240325,131800,41491065,3635,3635,3635,3635,29
|
|
20240325,131700,41385650,3640,3640,3640,3640,0
|
|
20240325,131600,41385650,3640,3640,3640,3640,0
|
|
20240325,131500,41385650,3640,3640,3640,3640,0
|
|
20240325,131400,41385650,3640,3640,3640,3640,0
|
|
20240325,131300,41385650,3640,3640,3640,3640,11
|
|
20240325,131200,41345610,3640,3640,3640,3640,0
|
|
20240325,131100,41345610,3640,3640,3640,3640,499
|
|
20240325,131000,39529250,3640,3640,3640,3640,0
|
|
20240325,130900,39529250,3640,3640,3640,3640,0
|
|
20240325,130800,39529250,3640,3640,3640,3640,0
|
|
20240325,130700,39529250,3640,3640,3640,3640,0
|
|
20240325,130600,39529250,3640,3640,3640,3640,0
|
|
20240325,130500,39529250,3640,3640,3640,3640,0
|
|
20240325,130400,39529250,3640,3640,3640,3640,0
|
|
20240325,130300,39529250,3640,3640,3640,3640,0
|
|
20240325,130200,39529250,3640,3640,3640,3640,0
|
|
20240325,130100,39529250,3640,3640,3640,3640,0
|
|
20240325,130000,39529250,3640,3640,3640,3640,0
|
|
20240325,125900,39529250,3640,3640,3640,3640,0
|
|
20240325,125800,39529250,3640,3640,3640,3640,0
|
|
20240325,125700,39529250,3640,3640,3640,3640,0
|
|
20240325,125600,39529250,3640,3640,3640,3640,0
|
|
20240325,125500,39529250,3640,3640,3640,3640,0
|
|
20240325,125400,39529250,3640,3640,3640,3640,0
|
|
20240325,125300,39529250,3640,3640,3640,3640,0
|
|
20240325,125200,39529250,3640,3640,3640,3640,0
|
|
20240325,125100,39529250,3640,3640,3640,3640,0
|
|
20240325,125000,39529250,3640,3640,3640,3640,0
|
|
20240325,124900,39529250,3640,3640,3640,3640,0
|
|
20240325,124800,39529250,3640,3640,3640,3640,0
|
|
20240325,124700,39529250,3640,3640,3640,3640,0
|
|
20240325,124600,39529250,3640,3640,3640,3640,0
|
|
20240325,124500,39529250,3640,3640,3640,3640,0
|
|
20240325,124400,39529250,3640,3640,3640,3640,0
|
|
20240325,124300,39529250,3640,3640,3640,3640,0
|
|
20240325,124200,39529250,3640,3640,3640,3640,0
|
|
20240325,124100,39529250,3640,3640,3640,3640,0
|
|
20240325,124000,39529250,3640,3640,3640,3640,0
|
|
20240325,123900,39529250,3640,3640,3640,3640,0
|
|
20240325,123800,39529250,3640,3640,3640,3640,0
|
|
20240325,123700,39529250,3640,3640,3640,3640,0
|
|
20240325,123600,39529250,3640,3635,3640,3635,4
|
|
20240325,123500,39514705,3635,3635,3635,3635,2
|
|
20240325,123400,39507435,3640,3640,3640,3640,0
|
|
20240325,123300,39507435,3640,3640,3640,3640,0
|
|
20240325,123200,39507435,3640,3640,3640,3640,0
|
|
20240325,123100,39507435,3640,3640,3640,3640,0
|
|
20240325,123000,39507435,3640,3640,3640,3640,15
|
|
20240325,122900,39452835,3640,3640,3640,3640,0
|
|
20240325,122800,39452835,3640,3640,3640,3640,0
|
|
20240325,122700,39452835,3640,3640,3640,3640,0
|
|
20240325,122600,39452835,3640,3640,3640,3640,0
|
|
20240325,122500,39452835,3640,3640,3640,3640,1
|
|
20240325,122400,39449195,3635,3640,3640,3635,251
|
|
20240325,122300,38536805,3635,3635,3635,3635,0
|
|
20240325,122200,38536805,3635,3635,3635,3635,0
|
|
20240325,122100,38536805,3635,3635,3635,3635,21
|
|
20240325,122000,38460470,3640,3640,3640,3640,0
|
|
20240325,121900,38460470,3640,3640,3640,3640,76
|
|
20240325,121800,38183830,3635,3635,3635,3635,0
|
|
20240325,121700,38183830,3635,3635,3635,3635,0
|
|
20240325,121600,38183830,3635,3635,3635,3635,0
|
|
20240325,121500,38183830,3635,3635,3635,3635,0
|
|
20240325,121400,38183830,3635,3635,3635,3635,0
|
|
20240325,121300,38183830,3635,3635,3635,3635,0
|
|
20240325,121200,38183830,3635,3635,3635,3635,0
|
|
20240325,121100,38183830,3635,3635,3635,3635,1
|
|
20240325,121000,38180195,3640,3640,3640,3640,0
|
|
20240325,120900,38180195,3640,3640,3640,3640,0
|
|
20240325,120800,38180195,3640,3640,3640,3640,0
|
|
20240325,120700,38180195,3640,3635,3640,3635,31
|
|
20240325,120600,38067505,3635,3635,3635,3635,0
|
|
20240325,120500,38067505,3635,3635,3635,3635,0
|
|
20240325,120400,38067505,3635,3635,3635,3635,0
|
|
20240325,120300,38067505,3635,3635,3635,3635,470
|
|
20240325,120200,36359055,3635,3635,3635,3635,0
|
|
20240325,120100,36359055,3635,3635,3635,3635,0
|
|
20240325,120000,36359055,3635,3635,3635,3635,0
|
|
20240325,115900,36359055,3635,3635,3635,3635,0
|
|
20240325,115800,36359055,3635,3635,3635,3635,0
|
|
20240325,115700,36359055,3635,3635,3635,3635,0
|
|
20240325,115600,36359055,3635,3635,3635,3635,100
|
|
20240325,115500,35995555,3640,3640,3640,3640,0
|
|
20240325,115400,35995555,3640,3640,3640,3640,0
|
|
20240325,115300,35995555,3640,3640,3640,3640,0
|
|
20240325,115200,35995555,3640,3640,3640,3640,0
|
|
20240325,115100,35995555,3640,3640,3640,3640,0
|
|
20240325,115000,35995555,3640,3640,3640,3640,50
|
|
20240325,114900,35813555,3640,3640,3640,3640,0
|
|
20240325,114800,35813555,3640,3640,3640,3640,0
|
|
20240325,114700,35813555,3640,3640,3640,3640,0
|
|
20240325,114600,35813555,3640,3640,3640,3640,0
|
|
20240325,114500,35813555,3640,3640,3640,3640,0
|
|
20240325,114400,35813555,3640,3640,3640,3640,0
|
|
20240325,114300,35813555,3640,3640,3640,3640,0
|
|
20240325,114200,35813555,3640,3640,3640,3640,0
|
|
20240325,114100,35813555,3640,3640,3640,3640,16
|
|
20240325,114000,35755315,3635,3635,3635,3635,0
|
|
20240325,113900,35755315,3635,3635,3635,3635,0
|
|
20240325,113800,35755315,3635,3635,3635,3635,0
|
|
20240325,113700,35755315,3635,3635,3635,3635,0
|
|
20240325,113600,35755315,3635,3635,3635,3635,0
|
|
20240325,113500,35755315,3635,3635,3635,3635,0
|
|
20240325,113400,35755315,3635,3635,3635,3635,0
|
|
20240325,113300,35755315,3635,3630,3635,3630,4
|
|
20240325,113200,35740790,3640,3640,3640,3640,1
|
|
20240325,113100,35737150,3630,3630,3630,3630,0
|
|
20240325,113000,35737150,3630,3630,3630,3630,0
|
|
20240325,112900,35737150,3630,3630,3630,3630,1
|
|
20240325,112800,35733520,3640,3640,3640,3640,0
|
|
20240325,112700,35733520,3640,3640,3640,3640,0
|
|
20240325,112600,35733520,3640,3640,3640,3640,0
|
|
20240325,112500,35733520,3640,3640,3640,3640,0
|
|
20240325,112400,35733520,3640,3640,3640,3640,0
|
|
20240325,112300,35733520,3640,3625,3640,3625,3
|
|
20240325,112200,35722615,3640,3640,3640,3640,0
|
|
20240325,112100,35722615,3640,3640,3640,3640,0
|
|
20240325,112000,35722615,3640,3640,3640,3640,0
|
|
20240325,111900,35722615,3640,3640,3640,3640,0
|
|
20240325,111800,35722615,3640,3625,3640,3625,16
|
|
20240325,111700,35664390,3640,3625,3640,3625,16
|
|
20240325,111600,35606235,3635,3635,3635,3635,0
|
|
20240325,111500,35606235,3635,3620,3635,3620,3
|
|
20240325,111400,35595345,3630,3620,3630,3620,2
|
|
20240325,111300,35588095,3630,3630,3630,3615,569
|
|
20240325,111200,33522670,3630,3630,3630,3630,0
|
|
20240325,111100,33522670,3630,3630,3630,3630,0
|
|
20240325,111000,33522670,3630,3630,3630,3630,0
|
|
20240325,110900,33522670,3630,3630,3630,3630,0
|
|
20240325,110800,33522670,3630,3630,3630,3630,0
|
|
20240325,110700,33522670,3630,3630,3630,3630,0
|
|
20240325,110600,33522670,3630,3630,3630,3630,0
|
|
20240325,110500,33522670,3630,3630,3630,3630,0
|
|
20240325,110400,33522670,3630,3610,3630,3610,591
|
|
20240325,110300,31389140,3610,3610,3610,3610,50
|
|
20240325,110200,31208640,3610,3610,3610,3610,0
|
|
20240325,110100,31208640,3610,3610,3610,3610,0
|
|
20240325,110000,31208640,3610,3610,3610,3610,50
|
|
20240325,105900,31028140,3610,3610,3610,3610,0
|
|
20240325,105800,31028140,3610,3610,3610,3610,100
|
|
20240325,105700,30667140,3610,3610,3610,3610,9
|
|
20240325,105600,30634650,3610,3610,3610,3610,0
|
|
20240325,105500,30634650,3610,3610,3610,3610,13
|
|
20240325,105400,30587720,3610,3610,3610,3610,0
|
|
20240325,105300,30587720,3610,3610,3610,3610,0
|
|
20240325,105200,30587720,3610,3610,3610,3610,100
|
|
20240325,105100,30226720,3610,3610,3610,3610,0
|
|
20240325,105000,30226720,3610,3610,3610,3610,0
|
|
20240325,104900,30226720,3610,3610,3610,3610,0
|
|
20240325,104800,30226720,3610,3610,3610,3610,0
|
|
20240325,104700,30226720,3610,3610,3610,3610,0
|
|
20240325,104600,30226720,3610,3610,3610,3610,1
|
|
20240325,104500,30223110,3610,3610,3610,3610,0
|
|
20240325,104400,30223110,3610,3610,3610,3610,100
|
|
20240325,104300,29862110,3610,3610,3610,3610,100
|
|
20240325,104200,29501110,3610,3610,3610,3610,0
|
|
20240325,104100,29501110,3610,3610,3610,3610,0
|
|
20240325,104000,29501110,3610,3610,3610,3610,100
|
|
20240325,103900,29140110,3610,3610,3610,3610,0
|
|
20240325,103800,29140110,3610,3610,3610,3610,0
|
|
20240325,103700,29140110,3610,3625,3625,3610,4
|
|
20240325,103600,29125645,3610,3610,3625,3610,11
|
|
20240325,103500,29085865,3620,3605,3620,3605,76
|
|
20240325,103400,28811870,3610,3610,3610,3610,0
|
|
20240325,103300,28811870,3610,3610,3610,3610,0
|
|
20240325,103200,28811870,3610,3610,3610,3610,21
|
|
20240325,103100,28736060,3625,3625,3625,3625,0
|
|
20240325,103000,28736060,3625,3610,3625,3610,2
|
|
20240325,102900,28728825,3610,3610,3610,3610,0
|
|
20240325,102800,28728825,3610,3610,3610,3610,0
|
|
20240325,102700,28728825,3610,3625,3625,3610,300
|
|
20240325,102600,27645810,3610,3610,3610,3610,0
|
|
20240325,102500,27645810,3610,3610,3610,3610,1
|
|
20240325,102400,27642200,3625,3625,3625,3625,31
|
|
20240325,102300,27529825,3610,3630,3630,3610,297
|
|
20240325,102200,26457635,3630,3630,3630,3630,0
|
|
20240325,102100,26457635,3630,3630,3630,3630,0
|
|
20240325,102000,26457635,3630,3630,3630,3630,0
|
|
20240325,101900,26457635,3630,3630,3630,3630,0
|
|
20240325,101800,26457635,3630,3630,3630,3630,0
|
|
20240325,101700,26457635,3630,3630,3630,3630,1
|
|
20240325,101600,26454005,3610,3615,3630,3610,5
|
|
20240325,101500,26435905,3625,3615,3630,3615,10
|
|
20240325,101400,26399690,3625,3615,3630,3615,4
|
|
20240325,101300,26385205,3625,3615,3625,3615,6
|
|
20240325,101200,26363485,3625,3615,3625,3615,112
|
|
20240325,101100,25957545,3625,3625,3625,3615,11
|
|
20240325,101000,25917720,3615,3625,3625,3615,10
|
|
20240325,100900,25881520,3615,3615,3625,3615,11
|
|
20240325,100800,25841705,3625,3625,3625,3610,9
|
|
20240325,100700,25809155,3610,3610,3625,3610,15
|
|
20240325,100600,25754900,3620,3610,3625,3610,12
|
|
20240325,100500,25711515,3625,3620,3625,3610,13
|
|
20240325,100400,25664500,3610,3625,3625,3610,15
|
|
20240325,100300,25610235,3610,3615,3625,3610,46
|
|
20240325,100200,25444130,3620,3620,3620,3620,0
|
|
20240325,100100,25444130,3620,3620,3625,3615,564
|
|
20240325,100000,23404170,3630,3630,3630,3630,0
|
|
20240325,095900,23404170,3630,3630,3630,3630,0
|
|
20240325,095800,23404170,3630,3630,3630,3630,0
|
|
20240325,095700,23404170,3630,3630,3630,3630,0
|
|
20240325,095600,23404170,3630,3630,3630,3630,0
|
|
20240325,095500,23404170,3630,3630,3630,3630,0
|
|
20240325,095400,23404170,3630,3630,3630,3630,0
|
|
20240325,095300,23404170,3630,3630,3630,3630,0
|
|
20240325,095200,23404170,3630,3630,3630,3630,0
|
|
20240325,095100,23404170,3630,3630,3630,3630,0
|
|
20240325,095000,23404170,3630,3630,3630,3630,0
|
|
20240325,094900,23404170,3630,3630,3630,3630,0
|
|
20240325,094800,23404170,3630,3630,3630,3630,0
|
|
20240325,094700,23404170,3630,3630,3630,3630,0
|
|
20240325,094600,23404170,3630,3630,3630,3630,0
|
|
20240325,094500,23404170,3630,3630,3630,3630,0
|
|
20240325,094400,23404170,3630,3630,3630,3630,29
|
|
20240325,094300,23298900,3635,3635,3635,3635,116
|
|
20240325,094200,22877240,3640,3640,3640,3640,0
|
|
20240325,094100,22877240,3640,3640,3640,3640,0
|
|
20240325,094000,22877240,3640,3640,3640,3640,5
|
|
20240325,093900,22859040,3635,3635,3635,3635,0
|
|
20240325,093800,22859040,3635,3635,3635,3635,8
|
|
20240325,093700,22829960,3650,3650,3650,3650,0
|
|
20240325,093600,22829960,3650,3650,3650,3650,0
|
|
20240325,093500,22829960,3650,3650,3650,3650,0
|
|
20240325,093400,22829960,3650,3650,3650,3650,0
|
|
20240325,093300,22829960,3650,3650,3650,3650,0
|
|
20240325,093200,22829960,3650,3640,3650,3640,4
|
|
20240325,093100,22815370,3635,3635,3635,3635,1
|
|
20240325,093000,22811735,3650,3640,3650,3640,101
|
|
20240325,092900,22443095,3650,3640,3650,3640,8
|
|
20240325,092800,22413915,3650,3635,3650,3635,13
|
|
20240325,092700,22366490,3650,3645,3650,3645,544
|
|
20240325,092600,20383605,3650,3645,3650,3645,602
|
|
20240325,092500,18188805,3645,3635,3645,3635,757
|
|
20240325,092400,15430835,3635,3635,3635,3635,37
|
|
20240325,092300,15296340,3635,3645,3645,3635,469
|
|
20240325,092200,13588835,3645,3645,3645,3645,10
|
|
20240325,092100,13552385,3645,3645,3645,3645,55
|
|
20240325,092000,13351910,3645,3640,3645,3640,168
|
|
20240325,091900,12739825,3635,3635,3635,3635,0
|
|
20240325,091800,12739825,3635,3635,3635,3635,1
|
|
20240325,091700,12736190,3640,3630,3640,3630,203
|
|
20240325,091600,11997290,3640,3640,3640,3640,0
|
|
20240325,091500,11997290,3640,3640,3640,3640,0
|
|
20240325,091400,11997290,3640,3640,3640,3640,5
|
|
20240325,091300,11979090,3640,3645,3645,3640,78
|
|
20240325,091200,11695030,3640,3625,3640,3625,552
|
|
20240325,091100,9686335,3630,3630,3630,3630,0
|
|
20240325,091000,9686335,3630,3605,3630,3605,503
|
|
20240325,090900,7860565,3610,3610,3610,3610,0
|
|
20240325,090800,7860565,3610,3605,3610,3600,5
|
|
20240325,090700,7842540,3600,3600,3600,3600,1
|
|
20240325,090600,7838940,3600,3600,3600,3600,0
|
|
20240325,090500,7838940,3600,3600,3600,3600,60
|
|
20240325,090400,7622940,3620,3620,3620,3620,1003
|
|
20240325,090300,3992080,3590,3590,3590,3590,0
|
|
20240325,090200,3992080,3590,3590,3590,3590,0
|
|
20240325,090100,3992080,3590,3590,3590,3590,0
|
|
20240325,090000,3992080,3590,3590,3590,3590,1112
|