617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,191400,63726935,3580,3580,3580,3580,2320
|
|
20240313,191300,63726935,3580,3580,3580,3580,0
|
|
20240313,191200,63726935,3580,3580,3580,3580,0
|
|
20240313,191100,63726935,3580,3580,3580,3580,0
|
|
20240313,191000,63726935,3580,3580,3580,3580,0
|
|
20240313,190900,63726935,3580,3580,3580,3580,0
|
|
20240313,190800,63726935,3580,3580,3580,3580,0
|
|
20240313,190700,63726935,3580,3580,3580,3580,0
|
|
20240313,190600,63726935,3580,3580,3580,3580,0
|
|
20240313,190500,63726935,3580,3580,3580,3580,0
|
|
20240313,190400,63726935,3580,3580,3580,3580,0
|
|
20240313,190300,63726935,3580,3580,3580,3580,0
|
|
20240313,190200,63726935,3580,3580,3580,3580,0
|
|
20240313,190100,63726935,3580,3580,3580,3580,0
|
|
20240313,190000,63726935,3580,3580,3580,3580,0
|
|
20240313,185900,63726935,3580,3580,3580,3580,0
|
|
20240313,185800,63726935,3580,3580,3580,3580,0
|
|
20240313,185700,63726935,3580,3580,3580,3580,0
|
|
20240313,185600,63726935,3580,3580,3580,3580,0
|
|
20240313,185500,63726935,3580,3580,3580,3580,0
|
|
20240313,185400,63726935,3580,3580,3580,3580,0
|
|
20240313,185300,63726935,3580,3580,3580,3580,0
|
|
20240313,185200,63726935,3580,3580,3580,3580,0
|
|
20240313,185100,63726935,3580,3580,3580,3580,0
|
|
20240313,185000,63726935,3580,3580,3580,3580,0
|
|
20240313,184900,63726935,3580,3580,3580,3580,0
|
|
20240313,184800,63726935,3580,3580,3580,3580,0
|
|
20240313,184700,63726935,3580,3580,3580,3580,0
|
|
20240313,184600,63726935,3580,3580,3580,3580,0
|
|
20240313,184500,63726935,3580,3580,3580,3580,0
|
|
20240313,184400,63726935,3580,3580,3580,3580,2320
|
|
20240313,184300,63726935,3580,3580,3580,3580,0
|
|
20240313,184200,63726935,3580,3580,3580,3580,0
|
|
20240313,184100,63726935,3580,3580,3580,3580,0
|
|
20240313,184000,63726935,3580,3580,3580,3580,0
|
|
20240313,183900,63726935,3580,3580,3580,3580,0
|
|
20240313,183800,63726935,3580,3580,3580,3580,0
|
|
20240313,183700,63726935,3580,3580,3580,3580,0
|
|
20240313,183600,63726935,3580,3580,3580,3580,0
|
|
20240313,183500,63726935,3580,3580,3580,3580,0
|
|
20240313,183400,63726935,3580,3580,3580,3580,0
|
|
20240313,183300,63726935,3580,3580,3580,3580,0
|
|
20240313,183200,63726935,3580,3580,3580,3580,0
|
|
20240313,183100,63726935,3580,3580,3580,3580,0
|
|
20240313,183000,63726935,3580,3580,3580,3580,0
|
|
20240313,182900,63726935,3580,3580,3580,3580,0
|
|
20240313,182800,63726935,3580,3580,3580,3580,0
|
|
20240313,182700,63726935,3580,3580,3580,3580,0
|
|
20240313,182600,63726935,3580,3580,3580,3580,0
|
|
20240313,182500,63726935,3580,3580,3580,3580,0
|
|
20240313,182400,63726935,3580,3580,3580,3580,0
|
|
20240313,182300,63726935,3580,3580,3580,3580,0
|
|
20240313,182200,63726935,3580,3580,3580,3580,0
|
|
20240313,182100,63726935,3580,3580,3580,3580,0
|
|
20240313,182000,63726935,3580,3580,3580,3580,0
|
|
20240313,181900,63726935,3580,3580,3580,3580,0
|
|
20240313,181800,63726935,3580,3580,3580,3580,0
|
|
20240313,181700,63726935,3580,3580,3580,3580,0
|
|
20240313,181600,63726935,3580,3580,3580,3580,0
|
|
20240313,181500,63726935,3580,3580,3580,3580,0
|
|
20240313,181400,63726935,3580,3580,3580,3580,2320
|
|
20240313,181300,63726935,3580,3580,3580,3580,0
|
|
20240313,181200,63726935,3580,3580,3580,3580,0
|
|
20240313,181100,63726935,3580,3580,3580,3580,0
|
|
20240313,181000,63726935,3580,3580,3580,3580,0
|
|
20240313,180900,63726935,3580,3580,3580,3580,0
|
|
20240313,180800,63726935,3580,3580,3580,3580,0
|
|
20240313,180700,63726935,3580,3580,3580,3580,0
|
|
20240313,180600,63726935,3580,3580,3580,3580,0
|
|
20240313,180500,63726935,3580,3580,3580,3580,0
|
|
20240313,180400,63726935,3580,3580,3580,3580,0
|
|
20240313,180300,63726935,3580,3580,3580,3580,0
|
|
20240313,180200,63726935,3580,3580,3580,3580,0
|
|
20240313,180100,63726935,3580,3580,3580,3580,0
|
|
20240313,180000,63726935,3580,3580,3580,3580,0
|
|
20240313,175900,63726935,3580,3580,3580,3580,0
|
|
20240313,175800,63726935,3580,3580,3580,3580,0
|
|
20240313,175700,63726935,3580,3580,3580,3580,0
|
|
20240313,175600,63726935,3580,3580,3580,3580,0
|
|
20240313,175500,63726935,3580,3580,3580,3580,0
|
|
20240313,175400,63726935,3580,3580,3580,3580,0
|
|
20240313,175300,63726935,3580,3580,3580,3580,0
|
|
20240313,175200,63726935,3580,3580,3580,3580,0
|
|
20240313,175100,63726935,3580,3580,3580,3580,0
|
|
20240313,175000,63726935,3580,3580,3580,3580,0
|
|
20240313,174900,63726935,3580,3580,3580,3580,0
|
|
20240313,174800,63726935,3580,3580,3580,3580,0
|
|
20240313,174700,63726935,3580,3580,3580,3580,0
|
|
20240313,174600,63726935,3580,3580,3580,3580,0
|
|
20240313,174500,63726935,3580,3580,3580,3580,0
|
|
20240313,174400,63726935,3580,3580,3580,3580,2320
|
|
20240313,174300,63726935,3580,3580,3580,3580,0
|
|
20240313,174200,63726935,3580,3580,3580,3580,0
|
|
20240313,174100,63726935,3580,3580,3580,3580,0
|
|
20240313,174000,63726935,3580,3580,3580,3580,0
|
|
20240313,173900,63726935,3580,3580,3580,3580,0
|
|
20240313,173800,63726935,3580,3580,3580,3580,0
|
|
20240313,173700,63726935,3580,3580,3580,3580,0
|
|
20240313,173600,63726935,3580,3580,3580,3580,0
|
|
20240313,173500,63726935,3580,3580,3580,3580,0
|
|
20240313,173400,63726935,3580,3580,3580,3580,0
|
|
20240313,173300,63726935,3580,3580,3580,3580,0
|
|
20240313,173200,63726935,3580,3580,3580,3580,0
|
|
20240313,173100,63726935,3580,3580,3580,3580,0
|
|
20240313,173000,63726935,3580,3580,3580,3580,0
|
|
20240313,172900,63726935,3580,3580,3580,3580,0
|
|
20240313,172800,63726935,3580,3580,3580,3580,0
|
|
20240313,172700,63726935,3580,3580,3580,3580,0
|
|
20240313,172600,63726935,3580,3580,3580,3580,0
|
|
20240313,172500,63726935,3580,3580,3580,3580,0
|
|
20240313,172400,63726935,3580,3580,3580,3580,0
|
|
20240313,172300,63726935,3580,3580,3580,3580,0
|
|
20240313,172200,63726935,3580,3580,3580,3580,0
|
|
20240313,172100,63726935,3580,3580,3580,3580,0
|
|
20240313,172000,63726935,3580,3580,3580,3580,0
|
|
20240313,171900,63726935,3580,3580,3580,3580,0
|
|
20240313,171800,63726935,3580,3580,3580,3580,0
|
|
20240313,171700,63726935,3580,3580,3580,3580,0
|
|
20240313,171600,63726935,3580,3580,3580,3580,0
|
|
20240313,171500,63726935,3580,3580,3580,3580,0
|
|
20240313,171400,63726935,3580,3580,3580,3580,2320
|
|
20240313,171300,63726935,3580,3580,3580,3580,0
|
|
20240313,171200,63726935,3580,3580,3580,3580,0
|
|
20240313,171100,63726935,3580,3580,3580,3580,0
|
|
20240313,171000,63726935,3580,3580,3580,3580,0
|
|
20240313,170900,63726935,3580,3580,3580,3580,0
|
|
20240313,170800,63726935,3580,3580,3580,3580,0
|
|
20240313,170700,63726935,3580,3580,3580,3580,0
|
|
20240313,170600,63726935,3580,3580,3580,3580,0
|
|
20240313,170500,63726935,3580,3580,3580,3580,0
|
|
20240313,170400,63726935,3580,3580,3580,3580,0
|
|
20240313,170300,63726935,3580,3580,3580,3580,0
|
|
20240313,170200,63726935,3580,3580,3580,3580,0
|
|
20240313,170100,63726935,3580,3580,3580,3580,0
|
|
20240313,170000,63726935,3580,3580,3580,3580,0
|
|
20240313,165900,63726935,3580,3580,3580,3580,0
|
|
20240313,165800,63726935,3580,3580,3580,3580,0
|
|
20240313,165700,63726935,3580,3580,3580,3580,0
|
|
20240313,165600,63726935,3580,3580,3580,3580,0
|
|
20240313,165500,63726935,3580,3580,3580,3580,0
|
|
20240313,165400,63726935,3580,3580,3580,3580,0
|
|
20240313,165300,63726935,3580,3580,3580,3580,0
|
|
20240313,165200,63726935,3580,3580,3580,3580,0
|
|
20240313,165100,63726935,3580,3580,3580,3580,0
|
|
20240313,165000,63726935,3580,3580,3580,3580,0
|
|
20240313,164900,63726935,3580,3580,3580,3580,0
|
|
20240313,164800,63726935,3580,3580,3580,3580,0
|
|
20240313,164700,63726935,3580,3580,3580,3580,0
|
|
20240313,164600,63726935,3580,3580,3580,3580,0
|
|
20240313,164500,63726935,3580,3580,3580,3580,0
|
|
20240313,164400,63726935,3580,3580,3580,3580,2320
|
|
20240313,164300,63726935,3580,3580,3580,3580,0
|
|
20240313,164200,63726935,3580,3580,3580,3580,0
|
|
20240313,164100,63726935,3580,3580,3580,3580,0
|
|
20240313,164000,63726935,3580,3580,3580,3580,0
|
|
20240313,163900,63726935,3580,3580,3580,3580,0
|
|
20240313,163800,63726935,3580,3580,3580,3580,0
|
|
20240313,163700,63726935,3580,3580,3580,3580,0
|
|
20240313,163600,63726935,3580,3580,3580,3580,0
|
|
20240313,163500,63726935,3580,3580,3580,3580,0
|
|
20240313,163400,63726935,3580,3580,3580,3580,0
|
|
20240313,163300,63726935,3580,3580,3580,3580,0
|
|
20240313,163200,63726935,3580,3580,3580,3580,0
|
|
20240313,163100,63726935,3580,3580,3580,3580,0
|
|
20240313,163000,63726935,3580,3580,3580,3580,0
|
|
20240313,162900,63726935,3580,3580,3580,3580,0
|
|
20240313,162800,63726935,3580,3580,3580,3580,0
|
|
20240313,162700,63726935,3580,3580,3580,3580,0
|
|
20240313,162600,63726935,3580,3580,3580,3580,0
|
|
20240313,162500,63726935,3580,3580,3580,3580,0
|
|
20240313,162400,63726935,3580,3580,3580,3580,0
|
|
20240313,162300,63726935,3580,3580,3580,3580,0
|
|
20240313,162200,63726935,3580,3580,3580,3580,0
|
|
20240313,162100,63726935,3580,3580,3580,3580,0
|
|
20240313,162000,63726935,3580,3580,3580,3580,0
|
|
20240313,161900,63726935,3580,3580,3580,3580,0
|
|
20240313,161800,63726935,3580,3580,3580,3580,0
|
|
20240313,161700,63726935,3580,3580,3580,3580,0
|
|
20240313,161600,63726935,3580,3580,3580,3580,0
|
|
20240313,161500,63726935,3580,3580,3580,3580,0
|
|
20240313,161400,63726935,3580,3580,3580,3580,2320
|
|
20240313,161300,63726935,3580,3580,3580,3580,0
|
|
20240313,161200,63726935,3580,3580,3580,3580,0
|
|
20240313,161100,63726935,3580,3580,3580,3580,0
|
|
20240313,161000,63726935,3580,3580,3580,3580,0
|
|
20240313,160900,63726935,3580,3580,3580,3580,0
|
|
20240313,160800,63726935,3580,3580,3580,3580,0
|
|
20240313,160700,63726935,3580,3580,3580,3580,0
|
|
20240313,160600,63726935,3580,3580,3580,3580,0
|
|
20240313,160500,63726935,3580,3580,3580,3580,0
|
|
20240313,160400,63726935,3580,3580,3580,3580,0
|
|
20240313,160300,63726935,3580,3580,3580,3580,0
|
|
20240313,160200,63726935,3580,3580,3580,3580,0
|
|
20240313,160100,63726935,3580,3580,3580,3580,0
|
|
20240313,160000,63726935,3580,3580,3580,3580,0
|
|
20240313,155900,63726935,3580,3580,3580,3580,0
|
|
20240313,155800,63726935,3580,3580,3580,3580,0
|
|
20240313,155700,63726935,3580,3580,3580,3580,0
|
|
20240313,155600,63726935,3580,3580,3580,3580,0
|
|
20240313,155500,63726935,3580,3580,3580,3580,0
|
|
20240313,155400,63726935,3580,3580,3580,3580,0
|
|
20240313,155300,63726935,3580,3580,3580,3580,0
|
|
20240313,155200,63726935,3580,3580,3580,3580,0
|
|
20240313,155100,63726935,3580,3580,3580,3580,0
|
|
20240313,155000,63726935,3580,3580,3580,3580,0
|
|
20240313,154900,63726935,3580,3580,3580,3580,0
|
|
20240313,154800,63726935,3580,3580,3580,3580,0
|
|
20240313,154700,63726935,3580,3580,3580,3580,0
|
|
20240313,154600,63726935,3580,3580,3580,3580,0
|
|
20240313,154500,63726935,3580,3580,3580,3580,0
|
|
20240313,154400,63726935,3580,3580,3580,3580,2320
|
|
20240313,154300,63726935,3580,3580,3580,3580,0
|
|
20240313,154200,63726935,3580,3580,3580,3580,0
|
|
20240313,154100,63726935,3580,3580,3580,3580,0
|
|
20240313,154000,63726935,3580,3580,3580,3580,0
|
|
20240313,153900,63726935,3580,3580,3580,3580,0
|
|
20240313,153800,63726935,3580,3580,3580,3580,0
|
|
20240313,153700,63726935,3580,3580,3580,3580,0
|
|
20240313,153600,63726935,3580,3580,3580,3580,0
|
|
20240313,153500,63726935,3580,3580,3580,3580,0
|
|
20240313,153400,63726935,3580,3580,3580,3580,0
|
|
20240313,153300,63726935,3580,3580,3580,3580,0
|
|
20240313,153200,63726935,3580,3580,3580,3580,0
|
|
20240313,153100,63726935,3580,3580,3580,3580,0
|
|
20240313,153000,63726935,3580,3580,3580,3580,2320
|
|
20240313,152900,55421335,3645,3645,3645,3645,0
|
|
20240313,152800,55421335,3645,3645,3645,3645,0
|
|
20240313,152700,55421335,3645,3645,3645,3645,0
|
|
20240313,152600,55421335,3645,3645,3645,3645,0
|
|
20240313,152500,55421335,3645,3645,3645,3645,0
|
|
20240313,152400,55421335,3645,3645,3645,3645,0
|
|
20240313,152300,55421335,3645,3645,3645,3645,0
|
|
20240313,152200,55421335,3645,3645,3645,3645,0
|
|
20240313,152100,55421335,3645,3645,3645,3645,0
|
|
20240313,152000,55421335,3645,3645,3645,3645,0
|
|
20240313,151900,55421335,3645,3600,3645,3600,2
|
|
20240313,151800,55414090,3605,3605,3605,3605,0
|
|
20240313,151700,55414090,3605,3605,3605,3605,66
|
|
20240313,151600,55176160,3615,3615,3615,3615,2
|
|
20240313,151500,55168930,3565,3625,3625,3560,5869
|
|
20240313,151400,34082620,3620,3650,3650,3615,1940
|
|
20240313,151300,27042660,3665,3665,3665,3665,86
|
|
20240313,151200,26727470,3665,3665,3665,3665,0
|
|
20240313,151100,26727470,3665,3665,3665,3665,0
|
|
20240313,151000,26727470,3665,3665,3665,3665,0
|
|
20240313,150900,26727470,3665,3665,3665,3665,12
|
|
20240313,150800,26683490,3665,3665,3665,3665,0
|
|
20240313,150700,26683490,3665,3665,3665,3665,0
|
|
20240313,150600,26683490,3665,3665,3665,3665,0
|
|
20240313,150500,26683490,3665,3665,3665,3665,0
|
|
20240313,150400,26683490,3665,3665,3665,3665,0
|
|
20240313,150300,26683490,3665,3665,3665,3665,0
|
|
20240313,150200,26683490,3665,3665,3665,3665,0
|
|
20240313,150100,26683490,3665,3665,3665,3665,0
|
|
20240313,150000,26683490,3665,3665,3665,3665,0
|
|
20240313,145900,26683490,3665,3665,3665,3665,0
|
|
20240313,145800,26683490,3665,3665,3665,3665,0
|
|
20240313,145700,26683490,3665,3665,3665,3665,0
|
|
20240313,145600,26683490,3665,3665,3665,3665,0
|
|
20240313,145500,26683490,3665,3665,3665,3665,0
|
|
20240313,145400,26683490,3665,3665,3665,3665,0
|
|
20240313,145300,26683490,3665,3665,3665,3665,0
|
|
20240313,145200,26683490,3665,3665,3665,3665,0
|
|
20240313,145100,26683490,3665,3665,3665,3665,0
|
|
20240313,145000,26683490,3665,3665,3665,3665,0
|
|
20240313,144900,26683490,3665,3665,3665,3665,0
|
|
20240313,144800,26683490,3665,3665,3665,3665,1
|
|
20240313,144700,26679825,3640,3640,3640,3640,120
|
|
20240313,144600,26243025,3640,3640,3640,3640,0
|
|
20240313,144500,26243025,3640,3640,3640,3640,0
|
|
20240313,144400,26243025,3640,3640,3640,3640,0
|
|
20240313,144300,26243025,3640,3640,3640,3640,0
|
|
20240313,144200,26243025,3640,3640,3640,3640,0
|
|
20240313,144100,26243025,3640,3640,3640,3640,0
|
|
20240313,144000,26243025,3640,3640,3640,3640,0
|
|
20240313,143900,26243025,3640,3640,3640,3640,0
|
|
20240313,143800,26243025,3640,3640,3640,3640,0
|
|
20240313,143700,26243025,3640,3640,3640,3640,0
|
|
20240313,143600,26243025,3640,3640,3640,3640,0
|
|
20240313,143500,26243025,3640,3640,3640,3640,0
|
|
20240313,143400,26243025,3640,3640,3640,3640,10
|
|
20240313,143300,26206625,3640,3640,3640,3640,0
|
|
20240313,143200,26206625,3640,3640,3640,3640,0
|
|
20240313,143100,26206625,3640,3640,3640,3640,0
|
|
20240313,143000,26206625,3640,3640,3640,3640,0
|
|
20240313,142900,26206625,3640,3640,3640,3640,0
|
|
20240313,142800,26206625,3640,3640,3640,3640,0
|
|
20240313,142700,26206625,3640,3640,3640,3640,0
|
|
20240313,142600,26206625,3640,3645,3645,3640,149
|
|
20240313,142500,25663660,3665,3665,3665,3665,0
|
|
20240313,142400,25663660,3665,3665,3665,3665,0
|
|
20240313,142300,25663660,3665,3665,3665,3665,0
|
|
20240313,142200,25663660,3665,3665,3665,3665,0
|
|
20240313,142100,25663660,3665,3665,3665,3665,0
|
|
20240313,142000,25663660,3665,3665,3665,3665,0
|
|
20240313,141900,25663660,3665,3665,3665,3665,0
|
|
20240313,141800,25663660,3665,3665,3665,3665,0
|
|
20240313,141700,25663660,3665,3665,3665,3665,0
|
|
20240313,141600,25663660,3665,3665,3665,3665,0
|
|
20240313,141500,25663660,3665,3665,3665,3665,0
|
|
20240313,141400,25663660,3665,3665,3665,3665,0
|
|
20240313,141300,25663660,3665,3665,3665,3665,1
|
|
20240313,141200,25659995,3645,3645,3645,3645,135
|
|
20240313,141100,25167920,3645,3645,3645,3645,70
|
|
20240313,141000,24912770,3645,3645,3645,3645,0
|
|
20240313,140900,24912770,3645,3645,3645,3645,10
|
|
20240313,140800,24876320,3645,3645,3645,3645,0
|
|
20240313,140700,24876320,3645,3645,3645,3645,0
|
|
20240313,140600,24876320,3645,3645,3645,3645,0
|
|
20240313,140500,24876320,3645,3645,3645,3645,0
|
|
20240313,140400,24876320,3645,3645,3645,3645,0
|
|
20240313,140300,24876320,3645,3645,3645,3645,1
|
|
20240313,140200,24872675,3645,3645,3645,3645,3
|
|
20240313,140100,24861740,3645,3645,3645,3645,1
|
|
20240313,140000,24858095,3645,3645,3645,3645,0
|
|
20240313,135900,24858095,3645,3645,3645,3645,0
|
|
20240313,135800,24858095,3645,3645,3645,3645,0
|
|
20240313,135700,24858095,3645,3645,3645,3645,0
|
|
20240313,135600,24858095,3645,3645,3645,3645,0
|
|
20240313,135500,24858095,3645,3645,3645,3645,0
|
|
20240313,135400,24858095,3645,3645,3645,3645,0
|
|
20240313,135300,24858095,3645,3645,3645,3645,0
|
|
20240313,135200,24858095,3645,3645,3645,3645,0
|
|
20240313,135100,24858095,3645,3645,3645,3645,0
|
|
20240313,135000,24858095,3645,3645,3645,3645,0
|
|
20240313,134900,24858095,3645,3645,3645,3645,0
|
|
20240313,134800,24858095,3645,3645,3645,3645,0
|
|
20240313,134700,24858095,3645,3645,3645,3645,67
|
|
20240313,134600,24613880,3645,3645,3645,3645,0
|
|
20240313,134500,24613880,3645,3645,3645,3645,0
|
|
20240313,134400,24613880,3645,3645,3645,3645,0
|
|
20240313,134300,24613880,3645,3645,3645,3645,0
|
|
20240313,134200,24613880,3645,3645,3645,3645,0
|
|
20240313,134100,24613880,3645,3645,3645,3645,0
|
|
20240313,134000,24613880,3645,3645,3645,3645,0
|
|
20240313,133900,24613880,3645,3645,3645,3645,1282
|
|
20240313,133800,19940990,3645,3645,3645,3645,18
|
|
20240313,133700,19875380,3645,3645,3645,3645,0
|
|
20240313,133600,19875380,3645,3645,3645,3645,0
|
|
20240313,133500,19875380,3645,3645,3645,3645,0
|
|
20240313,133400,19875380,3645,3645,3645,3645,0
|
|
20240313,133300,19875380,3645,3645,3645,3645,0
|
|
20240313,133200,19875380,3645,3645,3645,3645,33
|
|
20240313,133100,19755095,3645,3645,3645,3645,18
|
|
20240313,133000,19689485,3645,3645,3645,3645,2
|
|
20240313,132900,19682195,3645,3645,3645,3645,0
|
|
20240313,132800,19682195,3645,3645,3645,3645,0
|
|
20240313,132700,19682195,3645,3645,3645,3645,0
|
|
20240313,132600,19682195,3645,3645,3645,3645,0
|
|
20240313,132500,19682195,3645,3645,3645,3645,1
|
|
20240313,132400,19678550,3645,3645,3645,3645,3
|
|
20240313,132300,19667615,3670,3670,3670,3670,0
|
|
20240313,132200,19667615,3670,3670,3670,3670,0
|
|
20240313,132100,19667615,3670,3670,3670,3670,0
|
|
20240313,132000,19667615,3670,3670,3670,3670,0
|
|
20240313,131900,19667615,3670,3670,3670,3670,0
|
|
20240313,131800,19667615,3670,3670,3670,3670,0
|
|
20240313,131700,19667615,3670,3670,3670,3670,0
|
|
20240313,131600,19667615,3670,3670,3670,3670,0
|
|
20240313,131500,19667615,3670,3670,3670,3670,0
|
|
20240313,131400,19667615,3670,3670,3670,3670,0
|
|
20240313,131300,19667615,3670,3670,3670,3670,0
|
|
20240313,131200,19667615,3670,3670,3670,3670,0
|
|
20240313,131100,19667615,3670,3670,3670,3670,0
|
|
20240313,131000,19667615,3670,3670,3670,3670,0
|
|
20240313,130900,19667615,3670,3670,3670,3670,1
|
|
20240313,130800,19663945,3645,3645,3645,3645,0
|
|
20240313,130700,19663945,3645,3645,3645,3645,0
|
|
20240313,130600,19663945,3645,3645,3645,3645,0
|
|
20240313,130500,19663945,3645,3645,3645,3645,1
|
|
20240313,130400,19660300,3645,3645,3645,3645,0
|
|
20240313,130300,19660300,3645,3645,3645,3645,0
|
|
20240313,130200,19660300,3645,3645,3645,3645,0
|
|
20240313,130100,19660300,3645,3645,3645,3645,0
|
|
20240313,130000,19660300,3645,3645,3645,3645,0
|
|
20240313,125900,19660300,3645,3645,3645,3645,0
|
|
20240313,125800,19660300,3645,3645,3645,3645,0
|
|
20240313,125700,19660300,3645,3645,3645,3645,0
|
|
20240313,125600,19660300,3645,3645,3645,3645,0
|
|
20240313,125500,19660300,3645,3645,3645,3645,0
|
|
20240313,125400,19660300,3645,3645,3645,3645,0
|
|
20240313,125300,19660300,3645,3645,3645,3645,0
|
|
20240313,125200,19660300,3645,3645,3645,3645,0
|
|
20240313,125100,19660300,3645,3645,3645,3645,0
|
|
20240313,125000,19660300,3645,3645,3645,3645,0
|
|
20240313,124900,19660300,3645,3645,3645,3645,0
|
|
20240313,124800,19660300,3645,3645,3645,3645,0
|
|
20240313,124700,19660300,3645,3660,3660,3645,4
|
|
20240313,124600,19645690,3665,3665,3665,3665,1
|
|
20240313,124500,19642025,3665,3665,3665,3665,0
|
|
20240313,124400,19642025,3665,3665,3665,3665,0
|
|
20240313,124300,19642025,3665,3665,3665,3665,0
|
|
20240313,124200,19642025,3665,3665,3665,3665,0
|
|
20240313,124100,19642025,3665,3665,3665,3665,0
|
|
20240313,124000,19642025,3665,3665,3665,3665,0
|
|
20240313,123900,19642025,3665,3665,3665,3665,0
|
|
20240313,123800,19642025,3665,3665,3665,3665,1
|
|
20240313,123700,19638360,3665,3665,3665,3665,0
|
|
20240313,123600,19638360,3665,3665,3665,3665,0
|
|
20240313,123500,19638360,3665,3665,3665,3665,40
|
|
20240313,123400,19491760,3665,3665,3665,3665,0
|
|
20240313,123300,19491760,3665,3665,3665,3665,0
|
|
20240313,123200,19491760,3665,3665,3665,3665,0
|
|
20240313,123100,19491760,3665,3665,3665,3665,14
|
|
20240313,123000,19440450,3660,3660,3660,3660,0
|
|
20240313,122900,19440450,3660,3655,3660,3655,2
|
|
20240313,122800,19433135,3660,3660,3660,3660,10
|
|
20240313,122700,19396535,3665,3660,3665,3655,250
|
|
20240313,122600,18481530,3660,3660,3660,3660,0
|
|
20240313,122500,18481530,3660,3660,3660,3660,0
|
|
20240313,122400,18481530,3660,3660,3660,3660,0
|
|
20240313,122300,18481530,3660,3660,3660,3660,0
|
|
20240313,122200,18481530,3660,3660,3660,3660,1
|
|
20240313,122100,18477870,3635,3635,3635,3635,0
|
|
20240313,122000,18477870,3635,3635,3635,3635,0
|
|
20240313,121900,18477870,3635,3635,3635,3635,0
|
|
20240313,121800,18477870,3635,3635,3635,3635,0
|
|
20240313,121700,18477870,3635,3635,3635,3635,450
|
|
20240313,121600,16842120,3635,3635,3635,3635,0
|
|
20240313,121500,16842120,3635,3635,3635,3635,0
|
|
20240313,121400,16842120,3635,3635,3635,3635,5
|
|
20240313,121300,16823945,3635,3635,3635,3635,0
|
|
20240313,121200,16823945,3635,3635,3635,3635,0
|
|
20240313,121100,16823945,3635,3635,3635,3635,0
|
|
20240313,121000,16823945,3635,3635,3635,3635,0
|
|
20240313,120900,16823945,3635,3635,3635,3635,0
|
|
20240313,120800,16823945,3635,3635,3635,3635,0
|
|
20240313,120700,16823945,3635,3635,3635,3635,0
|
|
20240313,120600,16823945,3635,3635,3635,3635,0
|
|
20240313,120500,16823945,3635,3635,3635,3635,0
|
|
20240313,120400,16823945,3635,3635,3635,3635,0
|
|
20240313,120300,16823945,3635,3635,3635,3635,0
|
|
20240313,120200,16823945,3635,3635,3635,3635,0
|
|
20240313,120100,16823945,3635,3635,3635,3635,165
|
|
20240313,120000,16224170,3635,3635,3635,3635,0
|
|
20240313,115900,16224170,3635,3635,3635,3635,0
|
|
20240313,115800,16224170,3635,3635,3635,3635,58
|
|
20240313,115700,16013340,3625,3625,3625,3625,0
|
|
20240313,115600,16013340,3625,3625,3625,3625,0
|
|
20240313,115500,16013340,3625,3625,3625,3625,0
|
|
20240313,115400,16013340,3625,3625,3625,3625,0
|
|
20240313,115300,16013340,3625,3625,3625,3625,1
|
|
20240313,115200,16009715,3620,3625,3625,3620,1203
|
|
20240313,115100,11649855,3635,3625,3635,3620,214
|
|
20240313,115000,10874110,3615,3645,3645,3615,1203
|
|
20240313,114900,6510070,3695,3695,3695,3695,0
|
|
20240313,114800,6510070,3695,3695,3695,3695,0
|
|
20240313,114700,6510070,3695,3695,3695,3695,0
|
|
20240313,114600,6510070,3695,3695,3695,3695,0
|
|
20240313,114500,6510070,3695,3695,3695,3695,0
|
|
20240313,114400,6510070,3695,3695,3695,3695,0
|
|
20240313,114300,6510070,3695,3695,3695,3695,0
|
|
20240313,114200,6510070,3695,3695,3695,3695,0
|
|
20240313,114100,6510070,3695,3695,3695,3695,0
|
|
20240313,114000,6510070,3695,3695,3695,3695,0
|
|
20240313,113900,6510070,3695,3695,3695,3695,0
|
|
20240313,113800,6510070,3695,3695,3695,3695,0
|
|
20240313,113700,6510070,3695,3695,3695,3695,0
|
|
20240313,113600,6510070,3695,3695,3695,3695,0
|
|
20240313,113500,6510070,3695,3695,3695,3695,0
|
|
20240313,113400,6510070,3695,3695,3695,3695,0
|
|
20240313,113300,6510070,3695,3695,3695,3695,0
|
|
20240313,113200,6510070,3695,3695,3695,3695,0
|
|
20240313,113100,6510070,3695,3695,3695,3695,0
|
|
20240313,113000,6510070,3695,3695,3695,3695,0
|
|
20240313,112900,6510070,3695,3695,3695,3695,0
|
|
20240313,112800,6510070,3695,3695,3695,3695,0
|
|
20240313,112700,6510070,3695,3695,3695,3695,0
|
|
20240313,112600,6510070,3695,3695,3695,3695,0
|
|
20240313,112500,6510070,3695,3695,3695,3695,0
|
|
20240313,112400,6510070,3695,3695,3695,3695,0
|
|
20240313,112300,6510070,3695,3695,3695,3695,0
|
|
20240313,112200,6510070,3695,3695,3695,3695,0
|
|
20240313,112100,6510070,3695,3695,3695,3695,0
|
|
20240313,112000,6510070,3695,3695,3695,3695,0
|
|
20240313,111900,6510070,3695,3695,3695,3695,0
|
|
20240313,111800,6510070,3695,3695,3695,3695,0
|
|
20240313,111700,6510070,3695,3695,3695,3695,0
|
|
20240313,111600,6510070,3695,3695,3695,3695,0
|
|
20240313,111500,6510070,3695,3695,3695,3695,0
|
|
20240313,111400,6510070,3695,3695,3695,3695,0
|
|
20240313,111300,6510070,3695,3695,3695,3695,0
|
|
20240313,111200,6510070,3695,3695,3695,3695,0
|
|
20240313,111100,6510070,3695,3695,3695,3695,0
|
|
20240313,111000,6510070,3695,3695,3695,3695,0
|
|
20240313,110900,6510070,3695,3640,3695,3640,706
|
|
20240313,110800,3940175,3640,3640,3640,3640,256
|
|
20240313,110700,3008335,3645,3645,3645,3645,0
|
|
20240313,110600,3008335,3645,3645,3645,3645,150
|
|
20240313,110500,2461585,3645,3645,3645,3645,0
|
|
20240313,110400,2461585,3645,3645,3645,3645,0
|
|
20240313,110300,2461585,3645,3645,3645,3645,0
|
|
20240313,110200,2461585,3645,3645,3645,3645,0
|
|
20240313,110100,2461585,3645,3645,3645,3645,0
|
|
20240313,110000,2461585,3645,3645,3645,3645,0
|
|
20240313,105900,2461585,3645,3645,3645,3645,0
|
|
20240313,105800,2461585,3645,3645,3645,3645,0
|
|
20240313,105700,2461585,3645,3645,3645,3645,0
|
|
20240313,105600,2461585,3645,3645,3645,3645,0
|
|
20240313,105500,2461585,3645,3645,3645,3645,0
|
|
20240313,105400,2461585,3645,3645,3645,3645,0
|
|
20240313,105300,2461585,3645,3645,3645,3645,0
|
|
20240313,105200,2461585,3645,3645,3645,3645,0
|
|
20240313,105100,2461585,3645,3645,3645,3645,0
|
|
20240313,105000,2461585,3645,3645,3645,3645,1
|
|
20240313,104900,2457940,3640,3645,3645,3640,19
|
|
20240313,104800,2388735,3645,3645,3645,3645,0
|
|
20240313,104700,2388735,3645,3645,3645,3645,0
|
|
20240313,104600,2388735,3645,3645,3645,3645,0
|
|
20240313,104500,2388735,3645,3645,3645,3645,0
|
|
20240313,104400,2388735,3645,3645,3645,3645,0
|
|
20240313,104300,2388735,3645,3645,3645,3645,0
|
|
20240313,104200,2388735,3645,3645,3645,3645,0
|
|
20240313,104100,2388735,3645,3645,3645,3645,0
|
|
20240313,104000,2388735,3645,3645,3645,3645,0
|
|
20240313,103900,2388735,3645,3645,3645,3645,0
|
|
20240313,103800,2388735,3645,3645,3645,3645,0
|
|
20240313,103700,2388735,3645,3645,3645,3645,0
|
|
20240313,103600,2388735,3645,3645,3645,3645,0
|
|
20240313,103500,2388735,3645,3645,3645,3645,0
|
|
20240313,103400,2388735,3645,3645,3645,3645,0
|
|
20240313,103300,2388735,3645,3645,3645,3645,0
|
|
20240313,103200,2388735,3645,3645,3645,3645,0
|
|
20240313,103100,2388735,3645,3645,3645,3645,0
|
|
20240313,103000,2388735,3645,3645,3645,3645,0
|
|
20240313,102900,2388735,3645,3645,3645,3645,0
|
|
20240313,102800,2388735,3645,3645,3645,3645,0
|
|
20240313,102700,2388735,3645,3645,3645,3645,10
|
|
20240313,102600,2352285,3700,3700,3700,3700,0
|
|
20240313,102500,2352285,3700,3700,3700,3700,0
|
|
20240313,102400,2352285,3700,3700,3700,3700,0
|
|
20240313,102300,2352285,3700,3700,3700,3700,0
|
|
20240313,102200,2352285,3700,3700,3700,3700,0
|
|
20240313,102100,2352285,3700,3700,3700,3700,0
|
|
20240313,102000,2352285,3700,3700,3700,3700,54
|
|
20240313,101900,2152485,3700,3700,3700,3700,0
|
|
20240313,101800,2152485,3700,3700,3700,3700,0
|
|
20240313,101700,2152485,3700,3700,3700,3700,0
|
|
20240313,101600,2152485,3700,3700,3700,3700,0
|
|
20240313,101500,2152485,3700,3700,3700,3700,0
|
|
20240313,101400,2152485,3700,3700,3700,3700,0
|
|
20240313,101300,2152485,3700,3700,3700,3700,0
|
|
20240313,101200,2152485,3700,3700,3700,3700,0
|
|
20240313,101100,2152485,3700,3700,3700,3700,0
|
|
20240313,101000,2152485,3700,3700,3700,3700,0
|
|
20240313,100900,2152485,3700,3700,3700,3700,0
|
|
20240313,100800,2152485,3700,3700,3700,3700,10
|
|
20240313,100700,2115485,3730,3730,3730,3730,0
|
|
20240313,100600,2115485,3730,3730,3730,3730,0
|
|
20240313,100500,2115485,3730,3730,3730,3730,0
|
|
20240313,100400,2115485,3730,3730,3730,3730,0
|
|
20240313,100300,2115485,3730,3730,3730,3730,0
|
|
20240313,100200,2115485,3730,3730,3730,3730,0
|
|
20240313,100100,2115485,3730,3730,3730,3730,0
|
|
20240313,100000,2115485,3730,3730,3730,3730,0
|
|
20240313,095900,2115485,3730,3730,3730,3730,0
|
|
20240313,095800,2115485,3730,3730,3730,3730,0
|
|
20240313,095700,2115485,3730,3730,3730,3730,0
|
|
20240313,095600,2115485,3730,3730,3730,3730,0
|
|
20240313,095500,2115485,3730,3730,3730,3730,0
|
|
20240313,095400,2115485,3730,3730,3730,3730,0
|
|
20240313,095300,2115485,3730,3730,3730,3730,0
|
|
20240313,095200,2115485,3730,3730,3730,3730,1
|
|
20240313,095100,2111755,3640,3640,3640,3640,0
|
|
20240313,095000,2111755,3640,3640,3640,3640,0
|
|
20240313,094900,2111755,3640,3640,3640,3640,0
|
|
20240313,094800,2111755,3640,3640,3640,3640,0
|
|
20240313,094700,2111755,3640,3640,3640,3640,0
|
|
20240313,094600,2111755,3640,3640,3640,3640,0
|
|
20240313,094500,2111755,3640,3640,3640,3640,260
|
|
20240313,094400,1165355,3640,3640,3640,3640,0
|
|
20240313,094300,1165355,3640,3640,3640,3640,0
|
|
20240313,094200,1165355,3640,3640,3640,3640,0
|
|
20240313,094100,1165355,3640,3640,3640,3640,0
|
|
20240313,094000,1165355,3640,3640,3640,3640,0
|
|
20240313,093900,1165355,3640,3640,3640,3640,0
|
|
20240313,093800,1165355,3640,3640,3640,3640,0
|
|
20240313,093700,1165355,3640,3640,3640,3640,0
|
|
20240313,093600,1165355,3640,3640,3640,3640,0
|
|
20240313,093500,1165355,3640,3640,3640,3640,0
|
|
20240313,093400,1165355,3640,3640,3640,3640,0
|
|
20240313,093300,1165355,3640,3640,3640,3640,0
|
|
20240313,093200,1165355,3640,3640,3640,3640,0
|
|
20240313,093100,1165355,3640,3640,3640,3640,0
|
|
20240313,093000,1165355,3640,3640,3640,3640,0
|
|
20240313,092900,1165355,3640,3640,3640,3640,0
|
|
20240313,092800,1165355,3640,3640,3640,3640,0
|
|
20240313,092700,1165355,3640,3640,3640,3640,30
|
|
20240313,092600,1056155,3640,3640,3640,3640,0
|
|
20240313,092500,1056155,3640,3640,3640,3640,0
|
|
20240313,092400,1056155,3640,3640,3640,3640,0
|
|
20240313,092300,1056155,3640,3640,3640,3640,100
|
|
20240313,092200,692155,3640,3640,3640,3640,0
|
|
20240313,092100,692155,3640,3640,3640,3640,1
|
|
20240313,092000,688515,3640,3640,3640,3640,0
|
|
20240313,091900,688515,3640,3645,3645,3640,78
|
|
20240313,091800,404590,3645,3645,3645,3645,0
|
|
20240313,091700,404590,3645,3645,3645,3645,0
|
|
20240313,091600,404590,3645,3645,3645,3645,0
|
|
20240313,091500,404590,3645,3645,3645,3645,0
|
|
20240313,091400,404590,3645,3645,3645,3645,0
|
|
20240313,091300,404590,3645,3645,3645,3645,0
|
|
20240313,091200,404590,3645,3645,3645,3645,0
|
|
20240313,091100,404590,3645,3645,3645,3645,0
|
|
20240313,091000,404590,3645,3645,3645,3645,0
|
|
20240313,090900,404590,3645,3645,3645,3645,60
|
|
20240313,090800,185890,3645,3645,3645,3645,0
|
|
20240313,090700,185890,3645,3645,3645,3645,0
|
|
20240313,090600,185890,3645,3645,3645,3645,50
|
|
20240313,090500,3640,3640,3640,3640,3640,0
|
|
20240313,090400,3640,3640,3640,3640,3640,0
|
|
20240313,090300,3640,3640,3640,3640,3640,0
|
|
20240313,090200,3640,3640,3640,3640,3640,0
|
|
20240313,090100,3640,3640,3640,3640,3640,0
|
|
20240313,090000,3640,3640,3640,3640,3640,1
|