578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183500,93325515,3655,3655,3655,3655,622
|
|
20240329,183400,93325515,3655,3655,3655,3655,0
|
|
20240329,183300,93325515,3655,3655,3655,3655,0
|
|
20240329,183200,93325515,3655,3655,3655,3655,0
|
|
20240329,183100,93325515,3655,3655,3655,3655,0
|
|
20240329,183000,93325515,3655,3655,3655,3655,0
|
|
20240329,182900,93325515,3655,3655,3655,3655,0
|
|
20240329,182800,93325515,3655,3655,3655,3655,0
|
|
20240329,182700,93325515,3655,3655,3655,3655,0
|
|
20240329,182600,93325515,3655,3655,3655,3655,0
|
|
20240329,182500,93325515,3655,3655,3655,3655,0
|
|
20240329,182400,93325515,3655,3655,3655,3655,0
|
|
20240329,182300,93325515,3655,3655,3655,3655,0
|
|
20240329,182200,93325515,3655,3655,3655,3655,0
|
|
20240329,182100,93325515,3655,3655,3655,3655,0
|
|
20240329,182000,93325515,3655,3655,3655,3655,0
|
|
20240329,181900,93325515,3655,3655,3655,3655,0
|
|
20240329,181800,93325515,3655,3655,3655,3655,0
|
|
20240329,181700,93325515,3655,3655,3655,3655,0
|
|
20240329,181600,93325515,3655,3655,3655,3655,0
|
|
20240329,181500,93325515,3655,3655,3655,3655,0
|
|
20240329,181400,93325515,3655,3655,3655,3655,0
|
|
20240329,181300,93325515,3655,3655,3655,3655,0
|
|
20240329,181200,93325515,3655,3655,3655,3655,0
|
|
20240329,181100,93325515,3655,3655,3655,3655,0
|
|
20240329,181000,93325515,3655,3655,3655,3655,0
|
|
20240329,180900,93325515,3655,3655,3655,3655,0
|
|
20240329,180800,93325515,3655,3655,3655,3655,0
|
|
20240329,180700,93325515,3655,3655,3655,3655,0
|
|
20240329,180600,93325515,3655,3655,3655,3655,0
|
|
20240329,180500,93325515,3655,3655,3655,3655,622
|
|
20240329,180400,93325515,3655,3655,3655,3655,0
|
|
20240329,180300,93325515,3655,3655,3655,3655,0
|
|
20240329,180200,93325515,3655,3655,3655,3655,0
|
|
20240329,180100,93325515,3655,3655,3655,3655,0
|
|
20240329,180000,93325515,3655,3655,3655,3655,0
|
|
20240329,175900,93325515,3655,3655,3655,3655,0
|
|
20240329,175800,93325515,3655,3655,3655,3655,0
|
|
20240329,175700,93325515,3655,3655,3655,3655,0
|
|
20240329,175600,93325515,3655,3655,3655,3655,0
|
|
20240329,175500,93325515,3655,3655,3655,3655,0
|
|
20240329,175400,93325515,3655,3655,3655,3655,0
|
|
20240329,175300,93325515,3655,3655,3655,3655,0
|
|
20240329,175200,93325515,3655,3655,3655,3655,0
|
|
20240329,175100,93325515,3655,3655,3655,3655,0
|
|
20240329,175000,93325515,3655,3655,3655,3655,0
|
|
20240329,174900,93325515,3655,3655,3655,3655,0
|
|
20240329,174800,93325515,3655,3655,3655,3655,0
|
|
20240329,174700,93325515,3655,3655,3655,3655,0
|
|
20240329,174600,93325515,3655,3655,3655,3655,0
|
|
20240329,174500,93325515,3655,3655,3655,3655,0
|
|
20240329,174400,93325515,3655,3655,3655,3655,0
|
|
20240329,174300,93325515,3655,3655,3655,3655,0
|
|
20240329,174200,93325515,3655,3655,3655,3655,0
|
|
20240329,174100,93325515,3655,3655,3655,3655,0
|
|
20240329,174000,93325515,3655,3655,3655,3655,0
|
|
20240329,173900,93325515,3655,3655,3655,3655,0
|
|
20240329,173800,93325515,3655,3655,3655,3655,0
|
|
20240329,173700,93325515,3655,3655,3655,3655,0
|
|
20240329,173600,93325515,3655,3655,3655,3655,0
|
|
20240329,173500,93325515,3655,3655,3655,3655,622
|
|
20240329,173400,93325515,3655,3655,3655,3655,0
|
|
20240329,173300,93325515,3655,3655,3655,3655,0
|
|
20240329,173200,93325515,3655,3655,3655,3655,0
|
|
20240329,173100,93325515,3655,3655,3655,3655,0
|
|
20240329,173000,93325515,3655,3655,3655,3655,0
|
|
20240329,172900,93325515,3655,3655,3655,3655,0
|
|
20240329,172800,93325515,3655,3655,3655,3655,0
|
|
20240329,172700,93325515,3655,3655,3655,3655,0
|
|
20240329,172600,93325515,3655,3655,3655,3655,0
|
|
20240329,172500,93325515,3655,3655,3655,3655,0
|
|
20240329,172400,93325515,3655,3655,3655,3655,0
|
|
20240329,172300,93325515,3655,3655,3655,3655,0
|
|
20240329,172200,93325515,3655,3655,3655,3655,0
|
|
20240329,172100,93325515,3655,3655,3655,3655,0
|
|
20240329,172000,93325515,3655,3655,3655,3655,0
|
|
20240329,171900,93325515,3655,3655,3655,3655,0
|
|
20240329,171800,93325515,3655,3655,3655,3655,0
|
|
20240329,171700,93325515,3655,3655,3655,3655,0
|
|
20240329,171600,93325515,3655,3655,3655,3655,0
|
|
20240329,171500,93325515,3655,3655,3655,3655,0
|
|
20240329,171400,93325515,3655,3655,3655,3655,0
|
|
20240329,171300,93325515,3655,3655,3655,3655,0
|
|
20240329,171200,93325515,3655,3655,3655,3655,0
|
|
20240329,171100,93325515,3655,3655,3655,3655,0
|
|
20240329,171000,93325515,3655,3655,3655,3655,0
|
|
20240329,170900,93325515,3655,3655,3655,3655,0
|
|
20240329,170800,93325515,3655,3655,3655,3655,0
|
|
20240329,170700,93325515,3655,3655,3655,3655,0
|
|
20240329,170600,93325515,3655,3655,3655,3655,0
|
|
20240329,170500,93325515,3655,3655,3655,3655,622
|
|
20240329,170400,93325515,3655,3655,3655,3655,0
|
|
20240329,170300,93325515,3655,3655,3655,3655,0
|
|
20240329,170200,93325515,3655,3655,3655,3655,0
|
|
20240329,170100,93325515,3655,3655,3655,3655,0
|
|
20240329,170000,93325515,3655,3655,3655,3655,0
|
|
20240329,165900,93325515,3655,3655,3655,3655,0
|
|
20240329,165800,93325515,3655,3655,3655,3655,0
|
|
20240329,165700,93325515,3655,3655,3655,3655,0
|
|
20240329,165600,93325515,3655,3655,3655,3655,0
|
|
20240329,165500,93325515,3655,3655,3655,3655,0
|
|
20240329,165400,93325515,3655,3655,3655,3655,0
|
|
20240329,165300,93325515,3655,3655,3655,3655,0
|
|
20240329,165200,93325515,3655,3655,3655,3655,0
|
|
20240329,165100,93325515,3655,3655,3655,3655,0
|
|
20240329,165000,93325515,3655,3655,3655,3655,0
|
|
20240329,164900,93325515,3655,3655,3655,3655,0
|
|
20240329,164800,93325515,3655,3655,3655,3655,0
|
|
20240329,164700,93325515,3655,3655,3655,3655,0
|
|
20240329,164600,93325515,3655,3655,3655,3655,0
|
|
20240329,164500,93325515,3655,3655,3655,3655,0
|
|
20240329,164400,93325515,3655,3655,3655,3655,0
|
|
20240329,164300,93325515,3655,3655,3655,3655,0
|
|
20240329,164200,93325515,3655,3655,3655,3655,0
|
|
20240329,164100,93325515,3655,3655,3655,3655,0
|
|
20240329,164000,93325515,3655,3655,3655,3655,0
|
|
20240329,163900,93325515,3655,3655,3655,3655,0
|
|
20240329,163800,93325515,3655,3655,3655,3655,0
|
|
20240329,163700,93325515,3655,3655,3655,3655,0
|
|
20240329,163600,93325515,3655,3655,3655,3655,0
|
|
20240329,163500,93325515,3655,3655,3655,3655,622
|
|
20240329,163400,93325515,3655,3655,3655,3655,0
|
|
20240329,163300,93325515,3655,3655,3655,3655,0
|
|
20240329,163200,93325515,3655,3655,3655,3655,0
|
|
20240329,163100,93325515,3655,3655,3655,3655,0
|
|
20240329,163000,93325515,3655,3655,3655,3655,0
|
|
20240329,162900,93325515,3655,3655,3655,3655,0
|
|
20240329,162800,93325515,3655,3655,3655,3655,0
|
|
20240329,162700,93325515,3655,3655,3655,3655,0
|
|
20240329,162600,93325515,3655,3655,3655,3655,0
|
|
20240329,162500,93325515,3655,3655,3655,3655,0
|
|
20240329,162400,93325515,3655,3655,3655,3655,0
|
|
20240329,162300,93325515,3655,3655,3655,3655,0
|
|
20240329,162200,93325515,3655,3655,3655,3655,0
|
|
20240329,162100,93325515,3655,3655,3655,3655,0
|
|
20240329,162000,93325515,3655,3655,3655,3655,0
|
|
20240329,161900,93325515,3655,3655,3655,3655,0
|
|
20240329,161800,93325515,3655,3655,3655,3655,0
|
|
20240329,161700,93325515,3655,3655,3655,3655,0
|
|
20240329,161600,93325515,3655,3655,3655,3655,0
|
|
20240329,161500,93325515,3655,3655,3655,3655,0
|
|
20240329,161400,93325515,3655,3655,3655,3655,0
|
|
20240329,161300,93325515,3655,3655,3655,3655,0
|
|
20240329,161200,93325515,3655,3655,3655,3655,0
|
|
20240329,161100,93325515,3655,3655,3655,3655,0
|
|
20240329,161000,93325515,3655,3655,3655,3655,0
|
|
20240329,160900,93325515,3655,3655,3655,3655,0
|
|
20240329,160800,93325515,3655,3655,3655,3655,0
|
|
20240329,160700,93325515,3655,3655,3655,3655,0
|
|
20240329,160600,93325515,3655,3655,3655,3655,0
|
|
20240329,160500,93325515,3655,3655,3655,3655,622
|
|
20240329,160400,93325515,3655,3655,3655,3655,0
|
|
20240329,160300,93325515,3655,3655,3655,3655,0
|
|
20240329,160200,93325515,3655,3655,3655,3655,0
|
|
20240329,160100,93325515,3655,3655,3655,3655,0
|
|
20240329,160000,93325515,3655,3655,3655,3655,0
|
|
20240329,155900,93325515,3655,3655,3655,3655,0
|
|
20240329,155800,93325515,3655,3655,3655,3655,0
|
|
20240329,155700,93325515,3655,3655,3655,3655,0
|
|
20240329,155600,93325515,3655,3655,3655,3655,0
|
|
20240329,155500,93325515,3655,3655,3655,3655,0
|
|
20240329,155400,93325515,3655,3655,3655,3655,0
|
|
20240329,155300,93325515,3655,3655,3655,3655,0
|
|
20240329,155200,93325515,3655,3655,3655,3655,0
|
|
20240329,155100,93325515,3655,3655,3655,3655,0
|
|
20240329,155000,93325515,3655,3655,3655,3655,0
|
|
20240329,154900,93325515,3655,3655,3655,3655,0
|
|
20240329,154800,93325515,3655,3655,3655,3655,0
|
|
20240329,154700,93325515,3655,3655,3655,3655,0
|
|
20240329,154600,93325515,3655,3655,3655,3655,0
|
|
20240329,154500,93325515,3655,3655,3655,3655,0
|
|
20240329,154400,93325515,3655,3655,3655,3655,0
|
|
20240329,154300,93325515,3655,3655,3655,3655,0
|
|
20240329,154200,93325515,3655,3655,3655,3655,0
|
|
20240329,154100,93325515,3655,3655,3655,3655,0
|
|
20240329,154000,93325515,3655,3655,3655,3655,0
|
|
20240329,153900,93325515,3655,3655,3655,3655,0
|
|
20240329,153800,93325515,3655,3655,3655,3655,0
|
|
20240329,153700,93325515,3655,3655,3655,3655,0
|
|
20240329,153600,93325515,3655,3655,3655,3655,0
|
|
20240329,153500,93325515,3655,3655,3655,3655,622
|
|
20240329,153400,93325515,3655,3655,3655,3655,0
|
|
20240329,153300,93325515,3655,3655,3655,3655,0
|
|
20240329,153200,93325515,3655,3655,3655,3655,0
|
|
20240329,153100,93325515,3655,3655,3655,3655,0
|
|
20240329,153000,93325515,3655,3655,3655,3655,622
|
|
20240329,152900,91052105,3640,3640,3640,3640,0
|
|
20240329,152800,91052105,3640,3640,3640,3640,0
|
|
20240329,152700,91052105,3640,3640,3640,3640,0
|
|
20240329,152600,91052105,3640,3640,3640,3640,0
|
|
20240329,152500,91052105,3640,3640,3640,3640,0
|
|
20240329,152400,91052105,3640,3640,3640,3640,0
|
|
20240329,152300,91052105,3640,3640,3640,3640,0
|
|
20240329,152200,91052105,3640,3640,3640,3640,0
|
|
20240329,152100,91052105,3640,3640,3640,3640,0
|
|
20240329,152000,91052105,3640,3640,3640,3640,0
|
|
20240329,151900,91052105,3640,3640,3640,3640,1
|
|
20240329,151800,91048465,3640,3640,3640,3640,318
|
|
20240329,151700,89890945,3640,3640,3640,3640,0
|
|
20240329,151600,89890945,3640,3640,3640,3640,0
|
|
20240329,151500,89890945,3640,3640,3640,3640,1
|
|
20240329,151400,89887305,3655,3645,3655,3645,81
|
|
20240329,151300,89591940,3640,3640,3640,3640,97
|
|
20240329,151200,89238860,3640,3640,3640,3640,1
|
|
20240329,151100,89235220,3640,3640,3650,3640,211
|
|
20240329,151000,88467150,3640,3640,3650,3640,10
|
|
20240329,150900,88430715,3645,3645,3645,3645,0
|
|
20240329,150800,88430715,3645,3645,3645,3645,1
|
|
20240329,150700,88427070,3645,3645,3645,3645,12
|
|
20240329,150600,88383330,3645,3650,3650,3645,17
|
|
20240329,150500,88321325,3645,3645,3655,3640,14
|
|
20240329,150400,88270260,3640,3645,3655,3640,206
|
|
20240329,150300,87520370,3650,3640,3650,3640,4
|
|
20240329,150200,87505795,3655,3640,3655,3640,13
|
|
20240329,150100,87458460,3635,3635,3635,3635,0
|
|
20240329,150000,87458460,3635,3635,3635,3635,0
|
|
20240329,145900,87458460,3635,3635,3635,3635,0
|
|
20240329,145800,87458460,3635,3635,3635,3635,9
|
|
20240329,145700,87425745,3655,3655,3655,3655,0
|
|
20240329,145600,87425745,3655,3655,3655,3655,0
|
|
20240329,145500,87425745,3655,3655,3655,3655,0
|
|
20240329,145400,87425745,3655,3655,3655,3655,0
|
|
20240329,145300,87425745,3655,3655,3655,3655,0
|
|
20240329,145200,87425745,3655,3655,3655,3655,0
|
|
20240329,145100,87425745,3655,3655,3655,3655,0
|
|
20240329,145000,87425745,3655,3655,3655,3655,0
|
|
20240329,144900,87425745,3655,3655,3655,3655,0
|
|
20240329,144800,87425745,3655,3655,3655,3655,0
|
|
20240329,144700,87425745,3655,3655,3655,3655,0
|
|
20240329,144600,87425745,3655,3655,3655,3655,0
|
|
20240329,144500,87425745,3655,3655,3655,3655,0
|
|
20240329,144400,87425745,3655,3655,3655,3655,0
|
|
20240329,144300,87425745,3655,3655,3655,3655,0
|
|
20240329,144200,87425745,3655,3655,3655,3655,0
|
|
20240329,144100,87425745,3655,3655,3655,3655,0
|
|
20240329,144000,87425745,3655,3655,3655,3655,0
|
|
20240329,143900,87425745,3655,3655,3655,3655,0
|
|
20240329,143800,87425745,3655,3655,3655,3655,0
|
|
20240329,143700,87425745,3655,3655,3655,3655,0
|
|
20240329,143600,87425745,3655,3655,3655,3655,0
|
|
20240329,143500,87425745,3655,3640,3655,3640,3
|
|
20240329,143400,87414795,3640,3640,3640,3640,0
|
|
20240329,143300,87414795,3640,3640,3640,3640,0
|
|
20240329,143200,87414795,3640,3640,3640,3640,0
|
|
20240329,143100,87414795,3640,3640,3640,3640,1
|
|
20240329,143000,87411155,3655,3655,3655,3655,0
|
|
20240329,142900,87411155,3655,3655,3655,3655,0
|
|
20240329,142800,87411155,3655,3655,3655,3655,0
|
|
20240329,142700,87411155,3655,3655,3655,3655,0
|
|
20240329,142600,87411155,3655,3655,3655,3655,1
|
|
20240329,142500,87407500,3640,3635,3640,3635,4
|
|
20240329,142400,87392955,3655,3655,3655,3655,0
|
|
20240329,142300,87392955,3655,3640,3655,3640,2
|
|
20240329,142200,87385660,3635,3635,3635,3635,684
|
|
20240329,142100,84899320,3655,3655,3655,3655,0
|
|
20240329,142000,84899320,3655,3655,3655,3655,0
|
|
20240329,141900,84899320,3655,3655,3655,3655,0
|
|
20240329,141800,84899320,3655,3655,3655,3655,0
|
|
20240329,141700,84899320,3655,3655,3655,3655,0
|
|
20240329,141600,84899320,3655,3640,3660,3640,10
|
|
20240329,141500,84862745,3655,3655,3655,3655,1
|
|
20240329,141400,84859090,3660,3640,3660,3640,2
|
|
20240329,141300,84851790,3635,3635,3635,3635,0
|
|
20240329,141200,84851790,3635,3635,3635,3635,0
|
|
20240329,141100,84851790,3635,3635,3635,3635,250
|
|
20240329,141000,83943040,3635,3635,3635,3635,0
|
|
20240329,140900,83943040,3635,3635,3635,3635,0
|
|
20240329,140800,83943040,3635,3635,3635,3635,0
|
|
20240329,140700,83943040,3635,3635,3635,3635,0
|
|
20240329,140600,83943040,3635,3635,3635,3635,0
|
|
20240329,140500,83943040,3635,3635,3635,3635,21
|
|
20240329,140400,83866705,3655,3655,3655,3655,0
|
|
20240329,140300,83866705,3655,3640,3660,3640,146
|
|
20240329,140200,83332370,3660,3660,3660,3660,0
|
|
20240329,140100,83332370,3660,3660,3660,3660,0
|
|
20240329,140000,83332370,3660,3660,3660,3660,0
|
|
20240329,135900,83332370,3660,3655,3660,3655,3855
|
|
20240329,135800,69242340,3655,3655,3655,3655,145
|
|
20240329,135700,68712365,3660,3660,3660,3660,0
|
|
20240329,135600,68712365,3660,3660,3660,3660,0
|
|
20240329,135500,68712365,3660,3660,3660,3660,0
|
|
20240329,135400,68712365,3660,3660,3660,3660,0
|
|
20240329,135300,68712365,3660,3660,3660,3660,0
|
|
20240329,135200,68712365,3660,3660,3660,3660,0
|
|
20240329,135100,68712365,3660,3660,3660,3660,0
|
|
20240329,135000,68712365,3660,3660,3660,3660,0
|
|
20240329,134900,68712365,3660,3660,3660,3660,0
|
|
20240329,134800,68712365,3660,3660,3660,3660,0
|
|
20240329,134700,68712365,3660,3660,3660,3660,0
|
|
20240329,134600,68712365,3660,3660,3660,3660,0
|
|
20240329,134500,68712365,3660,3660,3660,3660,0
|
|
20240329,134400,68712365,3660,3660,3660,3660,0
|
|
20240329,134300,68712365,3660,3660,3660,3660,0
|
|
20240329,134200,68712365,3660,3660,3660,3660,0
|
|
20240329,134100,68712365,3660,3660,3660,3660,0
|
|
20240329,134000,68712365,3660,3660,3660,3660,0
|
|
20240329,133900,68712365,3660,3660,3660,3660,0
|
|
20240329,133800,68712365,3660,3660,3660,3660,0
|
|
20240329,133700,68712365,3660,3660,3660,3660,0
|
|
20240329,133600,68712365,3660,3660,3660,3660,0
|
|
20240329,133500,68712365,3660,3660,3660,3660,0
|
|
20240329,133400,68712365,3660,3660,3660,3660,0
|
|
20240329,133300,68712365,3660,3660,3660,3660,0
|
|
20240329,133200,68712365,3660,3660,3660,3660,0
|
|
20240329,133100,68712365,3660,3660,3660,3660,55
|
|
20240329,133000,68511065,3660,3660,3660,3660,0
|
|
20240329,132900,68511065,3660,3660,3660,3660,0
|
|
20240329,132800,68511065,3660,3660,3660,3660,0
|
|
20240329,132700,68511065,3660,3660,3660,3660,0
|
|
20240329,132600,68511065,3660,3660,3660,3660,0
|
|
20240329,132500,68511065,3660,3660,3660,3660,0
|
|
20240329,132400,68511065,3660,3660,3660,3660,0
|
|
20240329,132300,68511065,3660,3660,3660,3660,0
|
|
20240329,132200,68511065,3660,3660,3660,3660,0
|
|
20240329,132100,68511065,3660,3660,3660,3660,0
|
|
20240329,132000,68511065,3660,3660,3660,3660,0
|
|
20240329,131900,68511065,3660,3660,3660,3660,1
|
|
20240329,131800,68507405,3660,3660,3660,3660,0
|
|
20240329,131700,68507405,3660,3660,3660,3660,0
|
|
20240329,131600,68507405,3660,3660,3660,3660,0
|
|
20240329,131500,68507405,3660,3660,3660,3660,0
|
|
20240329,131400,68507405,3660,3660,3660,3660,8
|
|
20240329,131300,68478125,3655,3655,3655,3655,0
|
|
20240329,131200,68478125,3655,3655,3655,3655,0
|
|
20240329,131100,68478125,3655,3655,3655,3655,0
|
|
20240329,131000,68478125,3655,3655,3655,3655,0
|
|
20240329,130900,68478125,3655,3655,3655,3655,0
|
|
20240329,130800,68478125,3655,3655,3660,3655,432
|
|
20240329,130700,66897020,3660,3660,3660,3660,0
|
|
20240329,130600,66897020,3660,3660,3660,3660,0
|
|
20240329,130500,66897020,3660,3660,3660,3660,0
|
|
20240329,130400,66897020,3660,3655,3660,3655,452
|
|
20240329,130300,65244955,3655,3655,3655,3655,0
|
|
20240329,130200,65244955,3655,3655,3655,3655,0
|
|
20240329,130100,65244955,3655,3655,3655,3655,0
|
|
20240329,130000,65244955,3655,3655,3655,3655,0
|
|
20240329,125900,65244955,3655,3655,3655,3655,0
|
|
20240329,125800,65244955,3655,3655,3655,3645,12
|
|
20240329,125700,65201105,3660,3640,3660,3640,12
|
|
20240329,125600,65157305,3650,3640,3650,3640,3
|
|
20240329,125500,65146365,3635,3635,3635,3635,0
|
|
20240329,125400,65146365,3635,3635,3635,3635,0
|
|
20240329,125300,65146365,3635,3635,3635,3635,0
|
|
20240329,125200,65146365,3635,3635,3635,3635,1
|
|
20240329,125100,65142730,3650,3650,3650,3650,0
|
|
20240329,125000,65142730,3650,3650,3650,3650,0
|
|
20240329,124900,65142730,3650,3650,3650,3650,0
|
|
20240329,124800,65142730,3650,3650,3650,3650,0
|
|
20240329,124700,65142730,3650,3650,3650,3650,0
|
|
20240329,124600,65142730,3650,3650,3650,3650,0
|
|
20240329,124500,65142730,3650,3650,3650,3650,0
|
|
20240329,124400,65142730,3650,3650,3650,3650,0
|
|
20240329,124300,65142730,3650,3650,3650,3650,0
|
|
20240329,124200,65142730,3650,3650,3650,3650,0
|
|
20240329,124100,65142730,3650,3650,3650,3650,0
|
|
20240329,124000,65142730,3650,3640,3650,3640,12
|
|
20240329,123900,65099040,3635,3635,3635,3635,0
|
|
20240329,123800,65099040,3635,3635,3635,3635,0
|
|
20240329,123700,65099040,3635,3635,3635,3635,0
|
|
20240329,123600,65099040,3635,3635,3635,3635,0
|
|
20240329,123500,65099040,3635,3635,3635,3635,0
|
|
20240329,123400,65099040,3635,3635,3635,3635,0
|
|
20240329,123300,65099040,3635,3640,3640,3635,130
|
|
20240329,123200,64626360,3650,3645,3650,3645,68
|
|
20240329,123100,64378165,3650,3650,3650,3650,0
|
|
20240329,123000,64378165,3650,3650,3650,3650,0
|
|
20240329,122900,64378165,3650,3650,3650,3650,0
|
|
20240329,122800,64378165,3650,3645,3650,3645,8
|
|
20240329,122700,64348970,3650,3650,3650,3650,0
|
|
20240329,122600,64348970,3650,3650,3650,3650,0
|
|
20240329,122500,64348970,3650,3645,3650,3645,2
|
|
20240329,122400,64341675,3650,3650,3650,3650,0
|
|
20240329,122300,64341675,3650,3650,3650,3650,0
|
|
20240329,122200,64341675,3650,3650,3650,3650,0
|
|
20240329,122100,64341675,3650,3645,3650,3645,42
|
|
20240329,122000,64188580,3650,3650,3650,3650,2
|
|
20240329,121900,64181280,3645,3645,3645,3645,0
|
|
20240329,121800,64181280,3645,3645,3645,3645,0
|
|
20240329,121700,64181280,3645,3645,3645,3645,0
|
|
20240329,121600,64181280,3645,3645,3645,3645,425
|
|
20240329,121500,62632155,3660,3660,3660,3660,0
|
|
20240329,121400,62632155,3660,3660,3660,3660,0
|
|
20240329,121300,62632155,3660,3660,3660,3660,0
|
|
20240329,121200,62632155,3660,3650,3660,3650,20
|
|
20240329,121100,62559065,3660,3660,3660,3660,0
|
|
20240329,121000,62559065,3660,3660,3660,3660,0
|
|
20240329,120900,62559065,3660,3660,3660,3660,0
|
|
20240329,120800,62559065,3660,3660,3660,3660,0
|
|
20240329,120700,62559065,3660,3660,3660,3660,0
|
|
20240329,120600,62559065,3660,3660,3660,3660,0
|
|
20240329,120500,62559065,3660,3660,3660,3660,0
|
|
20240329,120400,62559065,3660,3660,3660,3660,0
|
|
20240329,120300,62559065,3660,3650,3660,3650,22
|
|
20240329,120200,62478755,3660,3660,3660,3660,0
|
|
20240329,120100,62478755,3660,3660,3660,3660,0
|
|
20240329,120000,62478755,3660,3660,3660,3660,0
|
|
20240329,115900,62478755,3660,3660,3660,3660,0
|
|
20240329,115800,62478755,3660,3660,3660,3660,0
|
|
20240329,115700,62478755,3660,3660,3660,3660,0
|
|
20240329,115600,62478755,3660,3660,3660,3660,0
|
|
20240329,115500,62478755,3660,3660,3660,3660,0
|
|
20240329,115400,62478755,3660,3660,3660,3660,0
|
|
20240329,115300,62478755,3660,3660,3660,3660,1
|
|
20240329,115200,62475095,3645,3645,3645,3645,0
|
|
20240329,115100,62475095,3645,3645,3645,3645,0
|
|
20240329,115000,62475095,3645,3645,3645,3645,0
|
|
20240329,114900,62475095,3645,3645,3645,3645,0
|
|
20240329,114800,62475095,3645,3645,3645,3645,0
|
|
20240329,114700,62475095,3645,3645,3645,3645,0
|
|
20240329,114600,62475095,3645,3645,3645,3645,0
|
|
20240329,114500,62475095,3645,3645,3645,3645,21
|
|
20240329,114400,62398550,3650,3650,3650,3650,0
|
|
20240329,114300,62398550,3650,3650,3650,3650,0
|
|
20240329,114200,62398550,3650,3650,3650,3650,4
|
|
20240329,114100,62383950,3660,3660,3660,3660,0
|
|
20240329,114000,62383950,3660,3660,3660,3660,0
|
|
20240329,113900,62383950,3660,3660,3660,3660,0
|
|
20240329,113800,62383950,3660,3660,3660,3660,0
|
|
20240329,113700,62383950,3660,3660,3660,3660,0
|
|
20240329,113600,62383950,3660,3650,3665,3650,3
|
|
20240329,113500,62372975,3660,3650,3665,3650,3
|
|
20240329,113400,62362000,3645,3645,3645,3645,10
|
|
20240329,113300,62325550,3665,3665,3665,3665,0
|
|
20240329,113200,62325550,3665,3665,3665,3665,0
|
|
20240329,113100,62325550,3665,3665,3665,3665,0
|
|
20240329,113000,62325550,3665,3665,3665,3665,0
|
|
20240329,112900,62325550,3665,3650,3675,3650,151
|
|
20240329,112800,61774010,3650,3650,3650,3650,0
|
|
20240329,112700,61774010,3650,3650,3650,3650,0
|
|
20240329,112600,61774010,3650,3650,3650,3650,17
|
|
20240329,112500,61711960,3650,3650,3650,3650,0
|
|
20240329,112400,61711960,3650,3650,3650,3650,0
|
|
20240329,112300,61711960,3650,3650,3650,3650,0
|
|
20240329,112200,61711960,3650,3650,3650,3650,0
|
|
20240329,112100,61711960,3650,3650,3650,3650,0
|
|
20240329,112000,61711960,3650,3650,3650,3650,0
|
|
20240329,111900,61711960,3650,3650,3650,3650,0
|
|
20240329,111800,61711960,3650,3650,3650,3650,8
|
|
20240329,111700,61682760,3670,3670,3670,3670,0
|
|
20240329,111600,61682760,3670,3670,3670,3670,0
|
|
20240329,111500,61682760,3670,3650,3670,3650,3
|
|
20240329,111400,61671790,3650,3650,3650,3650,0
|
|
20240329,111300,61671790,3650,3650,3650,3650,0
|
|
20240329,111200,61671790,3650,3650,3675,3650,101
|
|
20240329,111100,61301920,3650,3650,3650,3650,0
|
|
20240329,111000,61301920,3650,3650,3650,3650,0
|
|
20240329,110900,61301920,3650,3650,3650,3650,0
|
|
20240329,110800,61301920,3650,3650,3650,3650,0
|
|
20240329,110700,61301920,3650,3650,3650,3650,0
|
|
20240329,110600,61301920,3650,3650,3650,3650,9
|
|
20240329,110500,61269070,3645,3645,3645,3645,0
|
|
20240329,110400,61269070,3645,3645,3645,3645,0
|
|
20240329,110300,61269070,3645,3645,3645,3645,0
|
|
20240329,110200,61269070,3645,3645,3645,3645,0
|
|
20240329,110100,61269070,3645,3645,3645,3645,0
|
|
20240329,110000,61269070,3645,3635,3645,3635,13
|
|
20240329,105900,61221695,3645,3645,3645,3645,0
|
|
20240329,105800,61221695,3645,3645,3645,3645,0
|
|
20240329,105700,61221695,3645,3645,3645,3635,4
|
|
20240329,105600,61207125,3645,3635,3645,3635,3
|
|
20240329,105500,61196200,3630,3635,3635,3630,1254
|
|
20240329,105400,56640770,3635,3635,3635,3635,0
|
|
20240329,105300,56640770,3635,3635,3635,3635,100
|
|
20240329,105200,56277270,3640,3640,3640,3640,0
|
|
20240329,105100,56277270,3640,3640,3640,3640,0
|
|
20240329,105000,56277270,3640,3640,3640,3640,0
|
|
20240329,104900,56277270,3640,3640,3640,3640,0
|
|
20240329,104800,56277270,3640,3640,3640,3640,377
|
|
20240329,104700,54904990,3660,3660,3660,3660,0
|
|
20240329,104600,54904990,3660,3660,3660,3660,0
|
|
20240329,104500,54904990,3660,3655,3660,3640,33
|
|
20240329,104400,54784820,3665,3665,3665,3665,0
|
|
20240329,104300,54784820,3665,3665,3665,3665,21
|
|
20240329,104200,54707855,3655,3640,3655,3640,48
|
|
20240329,104100,54532430,3655,3655,3655,3655,0
|
|
20240329,104000,54532430,3655,3655,3655,3655,0
|
|
20240329,103900,54532430,3655,3655,3655,3655,0
|
|
20240329,103800,54532430,3655,3650,3655,3635,304
|
|
20240329,103700,53425410,3670,3670,3670,3670,0
|
|
20240329,103600,53425410,3670,3670,3670,3670,0
|
|
20240329,103500,53425410,3670,3670,3670,3670,1
|
|
20240329,103400,53421740,3680,3650,3680,3650,12
|
|
20240329,103300,53377815,3670,3655,3670,3655,4
|
|
20240329,103200,53363165,3655,3655,3655,3655,0
|
|
20240329,103100,53363165,3655,3655,3655,3655,681
|
|
20240329,103000,50874110,3675,3675,3675,3675,1
|
|
20240329,102900,50870435,3675,3675,3675,3675,2899
|
|
20240329,102800,40216610,3680,3680,3680,3680,948
|
|
20240329,102700,36727970,3660,3660,3660,3660,0
|
|
20240329,102600,36727970,3660,3660,3660,3660,0
|
|
20240329,102500,36727970,3660,3660,3660,3660,1
|
|
20240329,102400,36724310,3670,3660,3680,3660,31
|
|
20240329,102300,36610450,3670,3670,3670,3670,0
|
|
20240329,102200,36610450,3670,3670,3670,3670,0
|
|
20240329,102100,36610450,3670,3670,3670,3670,0
|
|
20240329,102000,36610450,3670,3660,3670,3660,21
|
|
20240329,101900,36533485,3665,3665,3665,3665,0
|
|
20240329,101800,36533485,3665,3665,3665,3665,0
|
|
20240329,101700,36533485,3665,3665,3665,3665,1
|
|
20240329,101600,36529820,3655,3645,3655,3645,51
|
|
20240329,101500,36343430,3655,3655,3655,3655,0
|
|
20240329,101400,36343430,3655,3655,3655,3655,0
|
|
20240329,101300,36343430,3655,3650,3655,3635,774
|
|
20240329,101200,33526090,3650,3650,3650,3650,0
|
|
20240329,101100,33526090,3650,3650,3650,3650,0
|
|
20240329,101000,33526090,3650,3650,3650,3650,0
|
|
20240329,100900,33526090,3650,3650,3650,3650,453
|
|
20240329,100800,31872640,3670,3655,3670,3655,3
|
|
20240329,100700,31861645,3670,3670,3670,3670,1
|
|
20240329,100600,31857975,3670,3655,3670,3655,2
|
|
20240329,100500,31850650,3650,3650,3650,3650,1
|
|
20240329,100400,31847000,3650,3650,3650,3650,0
|
|
20240329,100300,31847000,3650,3660,3660,3650,136
|
|
20240329,100200,31349610,3670,3670,3670,3670,0
|
|
20240329,100100,31349610,3670,3670,3670,3670,0
|
|
20240329,100000,31349610,3670,3670,3670,3670,1
|
|
20240329,095900,31345940,3670,3655,3670,3655,108
|
|
20240329,095800,30950110,3670,3655,3670,3655,607
|
|
20240329,095700,28723100,3660,3660,3660,3660,0
|
|
20240329,095600,28723100,3660,3655,3660,3655,57
|
|
20240329,095500,28514495,3670,3670,3670,3670,0
|
|
20240329,095400,28514495,3670,3670,3670,3670,0
|
|
20240329,095300,28514495,3670,3670,3670,3670,0
|
|
20240329,095200,28514495,3670,3655,3670,3655,809
|
|
20240329,095100,25545545,3670,3655,3675,3655,270
|
|
20240329,095000,24553320,3660,3660,3660,3660,0
|
|
20240329,094900,24553320,3660,3660,3660,3660,0
|
|
20240329,094800,24553320,3660,3665,3675,3660,272
|
|
20240329,094700,23556445,3660,3650,3665,3650,565
|
|
20240329,094600,21487320,3655,3655,3655,3655,0
|
|
20240329,094500,21487320,3655,3655,3655,3655,0
|
|
20240329,094400,21487320,3655,3655,3655,3655,0
|
|
20240329,094300,21487320,3655,3655,3655,3655,157
|
|
20240329,094200,20913485,3665,3660,3665,3655,463
|
|
20240329,094100,19219215,3665,3665,3665,3665,0
|
|
20240329,094000,19219215,3665,3655,3665,3655,81
|
|
20240329,093900,18923150,3655,3655,3655,3655,1
|
|
20240329,093800,18919495,3650,3650,3650,3650,0
|
|
20240329,093700,18919495,3650,3650,3650,3650,0
|
|
20240329,093600,18919495,3650,3650,3650,3650,0
|
|
20240329,093500,18919495,3650,3655,3665,3650,102
|
|
20240329,093400,18547175,3665,3655,3665,3655,121
|
|
20240329,093300,18103920,3665,3665,3665,3665,0
|
|
20240329,093200,18103920,3665,3665,3665,3665,0
|
|
20240329,093100,18103920,3665,3665,3665,3655,12
|
|
20240329,093000,18059950,3650,3650,3650,3650,1
|
|
20240329,092900,18056300,3645,3645,3665,3645,99
|
|
20240329,092800,17695095,3650,3650,3650,3650,19
|
|
20240329,092700,17625745,3665,3665,3665,3665,0
|
|
20240329,092600,17625745,3665,3665,3665,3665,0
|
|
20240329,092500,17625745,3665,3650,3665,3650,4
|
|
20240329,092400,17611110,3665,3665,3665,3665,0
|
|
20240329,092300,17611110,3665,3650,3665,3650,223
|
|
20240329,092200,16793945,3660,3660,3660,3660,0
|
|
20240329,092100,16793945,3660,3660,3660,3660,0
|
|
20240329,092000,16793945,3660,3660,3660,3660,0
|
|
20240329,091900,16793945,3660,3660,3660,3660,0
|
|
20240329,091800,16793945,3660,3665,3665,3650,12
|
|
20240329,091700,16749985,3650,3650,3650,3650,1
|
|
20240329,091600,16746335,3665,3665,3665,3665,0
|
|
20240329,091500,16746335,3665,3665,3665,3665,0
|
|
20240329,091400,16746335,3665,3665,3665,3665,0
|
|
20240329,091300,16746335,3665,3650,3675,3650,4
|
|
20240329,091200,16731670,3665,3665,3665,3665,0
|
|
20240329,091100,16731670,3665,3665,3665,3665,1
|
|
20240329,091000,16728005,3675,3645,3675,3645,97
|
|
20240329,090900,16373860,3675,3645,3675,3645,130
|
|
20240329,090800,15898350,3645,3625,3645,3625,504
|
|
20240329,090700,14066565,3625,3625,3625,3625,7
|
|
20240329,090600,14041190,3620,3620,3620,3620,0
|
|
20240329,090500,14041190,3620,3620,3620,3620,424
|
|
20240329,090400,12506310,3625,3625,3625,3625,4
|
|
20240329,090300,12491810,3625,3625,3625,3625,3076
|
|
20240329,090200,1341310,3630,3630,3630,3630,0
|
|
20240329,090100,1341310,3630,3630,3630,3630,1
|
|
20240329,090000,1337680,3625,3625,3625,3625,368
|