630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192700,123085085,3870,3870,3870,3870,555
|
|
20240307,192600,123085085,3870,3870,3870,3870,0
|
|
20240307,192500,123085085,3870,3870,3870,3870,0
|
|
20240307,192400,123085085,3870,3870,3870,3870,0
|
|
20240307,192300,123085085,3870,3870,3870,3870,0
|
|
20240307,192200,123085085,3870,3870,3870,3870,0
|
|
20240307,192100,123085085,3870,3870,3870,3870,0
|
|
20240307,192000,123085085,3870,3870,3870,3870,0
|
|
20240307,191900,123085085,3870,3870,3870,3870,0
|
|
20240307,191800,123085085,3870,3870,3870,3870,0
|
|
20240307,191700,123085085,3870,3870,3870,3870,0
|
|
20240307,191600,123085085,3870,3870,3870,3870,0
|
|
20240307,191500,123085085,3870,3870,3870,3870,0
|
|
20240307,191400,123085085,3870,3870,3870,3870,0
|
|
20240307,191300,123085085,3870,3870,3870,3870,0
|
|
20240307,191200,123085085,3870,3870,3870,3870,0
|
|
20240307,191100,123085085,3870,3870,3870,3870,0
|
|
20240307,191000,123085085,3870,3870,3870,3870,0
|
|
20240307,190900,123085085,3870,3870,3870,3870,0
|
|
20240307,190800,123085085,3870,3870,3870,3870,0
|
|
20240307,190700,123085085,3870,3870,3870,3870,0
|
|
20240307,190600,123085085,3870,3870,3870,3870,0
|
|
20240307,190500,123085085,3870,3870,3870,3870,0
|
|
20240307,190400,123085085,3870,3870,3870,3870,0
|
|
20240307,190300,123085085,3870,3870,3870,3870,0
|
|
20240307,190200,123085085,3870,3870,3870,3870,0
|
|
20240307,190100,123085085,3870,3870,3870,3870,0
|
|
20240307,190000,123085085,3870,3870,3870,3870,0
|
|
20240307,185900,123085085,3870,3870,3870,3870,0
|
|
20240307,185800,123085085,3870,3870,3870,3870,0
|
|
20240307,185700,123085085,3870,3870,3870,3870,555
|
|
20240307,185600,123085085,3870,3870,3870,3870,0
|
|
20240307,185500,123085085,3870,3870,3870,3870,0
|
|
20240307,185400,123085085,3870,3870,3870,3870,0
|
|
20240307,185300,123085085,3870,3870,3870,3870,0
|
|
20240307,185200,123085085,3870,3870,3870,3870,0
|
|
20240307,185100,123085085,3870,3870,3870,3870,0
|
|
20240307,185000,123085085,3870,3870,3870,3870,0
|
|
20240307,184900,123085085,3870,3870,3870,3870,0
|
|
20240307,184800,123085085,3870,3870,3870,3870,0
|
|
20240307,184700,123085085,3870,3870,3870,3870,0
|
|
20240307,184600,123085085,3870,3870,3870,3870,0
|
|
20240307,184500,123085085,3870,3870,3870,3870,0
|
|
20240307,184400,123085085,3870,3870,3870,3870,0
|
|
20240307,184300,123085085,3870,3870,3870,3870,0
|
|
20240307,184200,123085085,3870,3870,3870,3870,0
|
|
20240307,184100,123085085,3870,3870,3870,3870,0
|
|
20240307,184000,123085085,3870,3870,3870,3870,0
|
|
20240307,183900,123085085,3870,3870,3870,3870,0
|
|
20240307,183800,123085085,3870,3870,3870,3870,0
|
|
20240307,183700,123085085,3870,3870,3870,3870,0
|
|
20240307,183600,123085085,3870,3870,3870,3870,0
|
|
20240307,183500,123085085,3870,3870,3870,3870,0
|
|
20240307,183400,123085085,3870,3870,3870,3870,0
|
|
20240307,183300,123085085,3870,3870,3870,3870,0
|
|
20240307,183200,123085085,3870,3870,3870,3870,0
|
|
20240307,183100,123085085,3870,3870,3870,3870,0
|
|
20240307,183000,123085085,3870,3870,3870,3870,0
|
|
20240307,182900,123085085,3870,3870,3870,3870,0
|
|
20240307,182800,123085085,3870,3870,3870,3870,0
|
|
20240307,182700,123085085,3870,3870,3870,3870,555
|
|
20240307,182600,123085085,3870,3870,3870,3870,0
|
|
20240307,182500,123085085,3870,3870,3870,3870,0
|
|
20240307,182400,123085085,3870,3870,3870,3870,0
|
|
20240307,182300,123085085,3870,3870,3870,3870,0
|
|
20240307,182200,123085085,3870,3870,3870,3870,0
|
|
20240307,182100,123085085,3870,3870,3870,3870,0
|
|
20240307,182000,123085085,3870,3870,3870,3870,0
|
|
20240307,181900,123085085,3870,3870,3870,3870,0
|
|
20240307,181800,123085085,3870,3870,3870,3870,0
|
|
20240307,181700,123085085,3870,3870,3870,3870,0
|
|
20240307,181600,123085085,3870,3870,3870,3870,0
|
|
20240307,181500,123085085,3870,3870,3870,3870,0
|
|
20240307,181400,123085085,3870,3870,3870,3870,0
|
|
20240307,181300,123085085,3870,3870,3870,3870,0
|
|
20240307,181200,123085085,3870,3870,3870,3870,0
|
|
20240307,181100,123085085,3870,3870,3870,3870,0
|
|
20240307,181000,123085085,3870,3870,3870,3870,0
|
|
20240307,180900,123085085,3870,3870,3870,3870,0
|
|
20240307,180800,123085085,3870,3870,3870,3870,0
|
|
20240307,180700,123085085,3870,3870,3870,3870,0
|
|
20240307,180600,123085085,3870,3870,3870,3870,0
|
|
20240307,180500,123085085,3870,3870,3870,3870,0
|
|
20240307,180400,123085085,3870,3870,3870,3870,0
|
|
20240307,180300,123085085,3870,3870,3870,3870,0
|
|
20240307,180200,123085085,3870,3870,3870,3870,0
|
|
20240307,180100,123085085,3870,3870,3870,3870,0
|
|
20240307,180000,123085085,3870,3870,3870,3870,0
|
|
20240307,175900,123085085,3870,3870,3870,3870,0
|
|
20240307,175800,123085085,3870,3870,3870,3870,0
|
|
20240307,175700,123085085,3870,3870,3870,3870,555
|
|
20240307,175600,123085085,3870,3870,3870,3870,0
|
|
20240307,175500,123085085,3870,3870,3870,3870,0
|
|
20240307,175400,123085085,3870,3870,3870,3870,0
|
|
20240307,175300,123085085,3870,3870,3870,3870,0
|
|
20240307,175200,123085085,3870,3870,3870,3870,0
|
|
20240307,175100,123085085,3870,3870,3870,3870,0
|
|
20240307,175000,123085085,3870,3870,3870,3870,0
|
|
20240307,174900,123085085,3870,3870,3870,3870,0
|
|
20240307,174800,123085085,3870,3870,3870,3870,0
|
|
20240307,174700,123085085,3870,3870,3870,3870,0
|
|
20240307,174600,123085085,3870,3870,3870,3870,0
|
|
20240307,174500,123085085,3870,3870,3870,3870,0
|
|
20240307,174400,123085085,3870,3870,3870,3870,0
|
|
20240307,174300,123085085,3870,3870,3870,3870,0
|
|
20240307,174200,123085085,3870,3870,3870,3870,0
|
|
20240307,174100,123085085,3870,3870,3870,3870,0
|
|
20240307,174000,123085085,3870,3870,3870,3870,0
|
|
20240307,173900,123085085,3870,3870,3870,3870,0
|
|
20240307,173800,123085085,3870,3870,3870,3870,0
|
|
20240307,173700,123085085,3870,3870,3870,3870,0
|
|
20240307,173600,123085085,3870,3870,3870,3870,0
|
|
20240307,173500,123085085,3870,3870,3870,3870,0
|
|
20240307,173400,123085085,3870,3870,3870,3870,0
|
|
20240307,173300,123085085,3870,3870,3870,3870,0
|
|
20240307,173200,123085085,3870,3870,3870,3870,0
|
|
20240307,173100,123085085,3870,3870,3870,3870,0
|
|
20240307,173000,123085085,3870,3870,3870,3870,0
|
|
20240307,172900,123085085,3870,3870,3870,3870,0
|
|
20240307,172800,123085085,3870,3870,3870,3870,0
|
|
20240307,172700,123085085,3870,3870,3870,3870,555
|
|
20240307,172600,123085085,3870,3870,3870,3870,0
|
|
20240307,172500,123085085,3870,3870,3870,3870,0
|
|
20240307,172400,123085085,3870,3870,3870,3870,0
|
|
20240307,172300,123085085,3870,3870,3870,3870,0
|
|
20240307,172200,123085085,3870,3870,3870,3870,0
|
|
20240307,172100,123085085,3870,3870,3870,3870,0
|
|
20240307,172000,123085085,3870,3870,3870,3870,0
|
|
20240307,171900,123085085,3870,3870,3870,3870,0
|
|
20240307,171800,123085085,3870,3870,3870,3870,0
|
|
20240307,171700,123085085,3870,3870,3870,3870,0
|
|
20240307,171600,123085085,3870,3870,3870,3870,0
|
|
20240307,171500,123085085,3870,3870,3870,3870,0
|
|
20240307,171400,123085085,3870,3870,3870,3870,0
|
|
20240307,171300,123085085,3870,3870,3870,3870,0
|
|
20240307,171200,123085085,3870,3870,3870,3870,0
|
|
20240307,171100,123085085,3870,3870,3870,3870,0
|
|
20240307,171000,123085085,3870,3870,3870,3870,0
|
|
20240307,170900,123085085,3870,3870,3870,3870,0
|
|
20240307,170800,123085085,3870,3870,3870,3870,0
|
|
20240307,170700,123085085,3870,3870,3870,3870,0
|
|
20240307,170600,123085085,3870,3870,3870,3870,0
|
|
20240307,170500,123085085,3870,3870,3870,3870,0
|
|
20240307,170400,123085085,3870,3870,3870,3870,0
|
|
20240307,170300,123085085,3870,3870,3870,3870,0
|
|
20240307,170200,123085085,3870,3870,3870,3870,0
|
|
20240307,170100,123085085,3870,3870,3870,3870,0
|
|
20240307,170000,123085085,3870,3870,3870,3870,0
|
|
20240307,165900,123085085,3870,3870,3870,3870,0
|
|
20240307,165800,123085085,3870,3870,3870,3870,0
|
|
20240307,165700,123085085,3870,3870,3870,3870,555
|
|
20240307,165600,123085085,3870,3870,3870,3870,0
|
|
20240307,165500,123085085,3870,3870,3870,3870,0
|
|
20240307,165400,123085085,3870,3870,3870,3870,0
|
|
20240307,165300,123085085,3870,3870,3870,3870,0
|
|
20240307,165200,123085085,3870,3870,3870,3870,0
|
|
20240307,165100,123085085,3870,3870,3870,3870,0
|
|
20240307,165000,123085085,3870,3870,3870,3870,0
|
|
20240307,164900,123085085,3870,3870,3870,3870,0
|
|
20240307,164800,123085085,3870,3870,3870,3870,0
|
|
20240307,164700,123085085,3870,3870,3870,3870,0
|
|
20240307,164600,123085085,3870,3870,3870,3870,0
|
|
20240307,164500,123085085,3870,3870,3870,3870,0
|
|
20240307,164400,123085085,3870,3870,3870,3870,0
|
|
20240307,164300,123085085,3870,3870,3870,3870,0
|
|
20240307,164200,123085085,3870,3870,3870,3870,0
|
|
20240307,164100,123085085,3870,3870,3870,3870,0
|
|
20240307,164000,123085085,3870,3870,3870,3870,0
|
|
20240307,163900,123085085,3870,3870,3870,3870,0
|
|
20240307,163800,123085085,3870,3870,3870,3870,0
|
|
20240307,163700,123085085,3870,3870,3870,3870,0
|
|
20240307,163600,123085085,3870,3870,3870,3870,0
|
|
20240307,163500,123085085,3870,3870,3870,3870,0
|
|
20240307,163400,123085085,3870,3870,3870,3870,0
|
|
20240307,163300,123085085,3870,3870,3870,3870,0
|
|
20240307,163200,123085085,3870,3870,3870,3870,0
|
|
20240307,163100,123085085,3870,3870,3870,3870,0
|
|
20240307,163000,123085085,3870,3870,3870,3870,0
|
|
20240307,162900,123085085,3870,3870,3870,3870,0
|
|
20240307,162800,123085085,3870,3870,3870,3870,0
|
|
20240307,162700,123085085,3870,3870,3870,3870,555
|
|
20240307,162600,123085085,3870,3870,3870,3870,0
|
|
20240307,162500,123085085,3870,3870,3870,3870,0
|
|
20240307,162400,123085085,3870,3870,3870,3870,0
|
|
20240307,162300,123085085,3870,3870,3870,3870,0
|
|
20240307,162200,123085085,3870,3870,3870,3870,0
|
|
20240307,162100,123085085,3870,3870,3870,3870,0
|
|
20240307,162000,123085085,3870,3870,3870,3870,0
|
|
20240307,161900,123085085,3870,3870,3870,3870,0
|
|
20240307,161800,123085085,3870,3870,3870,3870,0
|
|
20240307,161700,123085085,3870,3870,3870,3870,0
|
|
20240307,161600,123085085,3870,3870,3870,3870,0
|
|
20240307,161500,123085085,3870,3870,3870,3870,0
|
|
20240307,161400,123085085,3870,3870,3870,3870,0
|
|
20240307,161300,123085085,3870,3870,3870,3870,0
|
|
20240307,161200,123085085,3870,3870,3870,3870,0
|
|
20240307,161100,123085085,3870,3870,3870,3870,0
|
|
20240307,161000,123085085,3870,3870,3870,3870,0
|
|
20240307,160900,123085085,3870,3870,3870,3870,0
|
|
20240307,160800,123085085,3870,3870,3870,3870,0
|
|
20240307,160700,123085085,3870,3870,3870,3870,0
|
|
20240307,160600,123085085,3870,3870,3870,3870,0
|
|
20240307,160500,123085085,3870,3870,3870,3870,0
|
|
20240307,160400,123085085,3870,3870,3870,3870,0
|
|
20240307,160300,123085085,3870,3870,3870,3870,0
|
|
20240307,160200,123085085,3870,3870,3870,3870,0
|
|
20240307,160100,123085085,3870,3870,3870,3870,0
|
|
20240307,160000,123085085,3870,3870,3870,3870,0
|
|
20240307,155900,123085085,3870,3870,3870,3870,0
|
|
20240307,155800,123085085,3870,3870,3870,3870,0
|
|
20240307,155700,123085085,3870,3870,3870,3870,555
|
|
20240307,155600,123085085,3870,3870,3870,3870,0
|
|
20240307,155500,123085085,3870,3870,3870,3870,0
|
|
20240307,155400,123085085,3870,3870,3870,3870,0
|
|
20240307,155300,123085085,3870,3870,3870,3870,0
|
|
20240307,155200,123085085,3870,3870,3870,3870,0
|
|
20240307,155100,123085085,3870,3870,3870,3870,0
|
|
20240307,155000,123085085,3870,3870,3870,3870,0
|
|
20240307,154900,123085085,3870,3870,3870,3870,0
|
|
20240307,154800,123085085,3870,3870,3870,3870,0
|
|
20240307,154700,123085085,3870,3870,3870,3870,0
|
|
20240307,154600,123085085,3870,3870,3870,3870,0
|
|
20240307,154500,123085085,3870,3870,3870,3870,0
|
|
20240307,154400,123085085,3870,3870,3870,3870,0
|
|
20240307,154300,123085085,3870,3870,3870,3870,0
|
|
20240307,154200,123085085,3870,3870,3870,3870,0
|
|
20240307,154100,123085085,3870,3870,3870,3870,0
|
|
20240307,154000,123085085,3870,3870,3870,3870,0
|
|
20240307,153900,123085085,3870,3870,3870,3870,0
|
|
20240307,153800,123085085,3870,3870,3870,3870,0
|
|
20240307,153700,123085085,3870,3870,3870,3870,0
|
|
20240307,153600,123085085,3870,3870,3870,3870,0
|
|
20240307,153500,123085085,3870,3870,3870,3870,0
|
|
20240307,153400,123085085,3870,3870,3870,3870,0
|
|
20240307,153300,123085085,3870,3870,3870,3870,0
|
|
20240307,153200,123085085,3870,3870,3870,3870,0
|
|
20240307,153100,123085085,3870,3870,3870,3870,0
|
|
20240307,153000,123085085,3870,3870,3870,3870,555
|
|
20240307,152900,120937235,3900,3900,3900,3900,0
|
|
20240307,152800,120937235,3900,3900,3900,3900,0
|
|
20240307,152700,120937235,3900,3900,3900,3900,0
|
|
20240307,152600,120937235,3900,3900,3900,3900,0
|
|
20240307,152500,120937235,3900,3900,3900,3900,0
|
|
20240307,152400,120937235,3900,3900,3900,3900,0
|
|
20240307,152300,120937235,3900,3900,3900,3900,0
|
|
20240307,152200,120937235,3900,3900,3900,3900,0
|
|
20240307,152100,120937235,3900,3900,3900,3900,0
|
|
20240307,152000,120937235,3900,3900,3900,3900,0
|
|
20240307,151900,120937235,3900,3900,3900,3900,0
|
|
20240307,151800,120937235,3900,3900,3900,3900,0
|
|
20240307,151700,120937235,3900,3900,3900,3900,0
|
|
20240307,151600,120937235,3900,3900,3900,3900,0
|
|
20240307,151500,120937235,3900,3900,3900,3900,0
|
|
20240307,151400,120937235,3900,3900,3900,3900,0
|
|
20240307,151300,120937235,3900,3900,3900,3900,0
|
|
20240307,151200,120937235,3900,3900,3900,3900,0
|
|
20240307,151100,120937235,3900,3900,3900,3900,0
|
|
20240307,151000,120937235,3900,3900,3900,3900,150
|
|
20240307,150900,120352235,3870,3870,3870,3870,0
|
|
20240307,150800,120352235,3870,3875,3875,3870,221
|
|
20240307,150700,119496940,3875,3875,3875,3875,0
|
|
20240307,150600,119496940,3875,3875,3875,3875,0
|
|
20240307,150500,119496940,3875,3880,3880,3875,659
|
|
20240307,150400,116943065,3875,3875,3875,3875,0
|
|
20240307,150300,116943065,3875,3875,3875,3875,0
|
|
20240307,150200,116943065,3875,3875,3875,3875,0
|
|
20240307,150100,116943065,3875,3880,3880,3875,300
|
|
20240307,150000,115779815,3900,3890,3900,3890,280
|
|
20240307,145900,114688885,3880,3880,3880,3880,50
|
|
20240307,145800,114494885,3880,3890,3890,3880,22
|
|
20240307,145700,114409315,3880,3880,3880,3880,0
|
|
20240307,145600,114409315,3880,3880,3880,3880,110
|
|
20240307,145500,113982515,3880,3880,3880,3880,70
|
|
20240307,145400,113710915,3880,3880,3880,3880,320
|
|
20240307,145300,112469315,3880,3880,3880,3880,0
|
|
20240307,145200,112469315,3880,3880,3880,3880,0
|
|
20240307,145100,112469315,3880,3880,3880,3880,0
|
|
20240307,145000,112469315,3880,3880,3880,3880,0
|
|
20240307,144900,112469315,3880,3880,3880,3880,0
|
|
20240307,144800,112469315,3880,3885,3885,3880,204
|
|
20240307,144700,111677745,3885,3885,3885,3885,0
|
|
20240307,144600,111677745,3885,3885,3885,3885,0
|
|
20240307,144500,111677745,3885,3885,3885,3885,0
|
|
20240307,144400,111677745,3885,3885,3885,3885,0
|
|
20240307,144300,111677745,3885,3885,3885,3885,0
|
|
20240307,144200,111677745,3885,3885,3885,3885,0
|
|
20240307,144100,111677745,3885,3885,3885,3885,0
|
|
20240307,144000,111677745,3885,3885,3885,3885,0
|
|
20240307,143900,111677745,3885,3885,3885,3885,0
|
|
20240307,143800,111677745,3885,3885,3885,3885,0
|
|
20240307,143700,111677745,3885,3885,3885,3885,0
|
|
20240307,143600,111677745,3885,3885,3885,3885,0
|
|
20240307,143500,111677745,3885,3885,3885,3885,0
|
|
20240307,143400,111677745,3885,3885,3885,3885,0
|
|
20240307,143300,111677745,3885,3885,3885,3885,0
|
|
20240307,143200,111677745,3885,3885,3885,3885,0
|
|
20240307,143100,111677745,3885,3885,3885,3885,1
|
|
20240307,143000,111673860,3895,3895,3895,3895,0
|
|
20240307,142900,111673860,3895,3895,3895,3895,0
|
|
20240307,142800,111673860,3895,3885,3895,3885,162
|
|
20240307,142700,111044280,3890,3890,3890,3890,0
|
|
20240307,142600,111044280,3890,3890,3890,3890,0
|
|
20240307,142500,111044280,3890,3890,3890,3890,0
|
|
20240307,142400,111044280,3890,3890,3890,3890,0
|
|
20240307,142300,111044280,3890,3890,3890,3890,0
|
|
20240307,142200,111044280,3890,3890,3890,3890,535
|
|
20240307,142100,108963130,3895,3895,3895,3895,0
|
|
20240307,142000,108963130,3895,3895,3895,3895,0
|
|
20240307,141900,108963130,3895,3895,3895,3895,0
|
|
20240307,141800,108963130,3895,3895,3895,3895,3
|
|
20240307,141700,108951445,3890,3890,3890,3890,407
|
|
20240307,141600,107368215,3885,3885,3885,3885,0
|
|
20240307,141500,107368215,3885,3885,3885,3885,0
|
|
20240307,141400,107368215,3885,3885,3885,3885,17
|
|
20240307,141300,107302170,3885,3885,3885,3885,0
|
|
20240307,141200,107302170,3885,3885,3885,3885,0
|
|
20240307,141100,107302170,3885,3885,3885,3885,0
|
|
20240307,141000,107302170,3885,3885,3885,3885,6
|
|
20240307,140900,107278860,3890,3890,3890,3890,0
|
|
20240307,140800,107278860,3890,3890,3890,3890,0
|
|
20240307,140700,107278860,3890,3890,3890,3890,0
|
|
20240307,140600,107278860,3890,3890,3890,3890,0
|
|
20240307,140500,107278860,3890,3890,3890,3890,0
|
|
20240307,140400,107278860,3890,3890,3890,3890,0
|
|
20240307,140300,107278860,3890,3890,3890,3890,2
|
|
20240307,140200,107271080,3895,3895,3895,3895,0
|
|
20240307,140100,107271080,3895,3895,3895,3895,0
|
|
20240307,140000,107271080,3895,3895,3895,3895,0
|
|
20240307,135900,107271080,3895,3895,3895,3895,16
|
|
20240307,135800,107208760,3895,3895,3895,3895,21
|
|
20240307,135700,107126965,3890,3890,3890,3890,2
|
|
20240307,135600,107119185,3895,3895,3895,3895,0
|
|
20240307,135500,107119185,3895,3895,3895,3895,0
|
|
20240307,135400,107119185,3895,3895,3895,3895,6
|
|
20240307,135300,107095815,3895,3895,3895,3895,1
|
|
20240307,135200,107091920,3890,3890,3890,3890,500
|
|
20240307,135100,105146920,3890,3890,3890,3890,100
|
|
20240307,135000,104757920,3890,3890,3890,3890,0
|
|
20240307,134900,104757920,3890,3890,3890,3890,0
|
|
20240307,134800,104757920,3890,3890,3890,3890,0
|
|
20240307,134700,104757920,3890,3890,3890,3890,550
|
|
20240307,134600,102618420,3890,3890,3890,3890,0
|
|
20240307,134500,102618420,3890,3890,3890,3890,0
|
|
20240307,134400,102618420,3890,3890,3890,3890,0
|
|
20240307,134300,102618420,3890,3890,3890,3890,0
|
|
20240307,134200,102618420,3890,3890,3890,3890,0
|
|
20240307,134100,102618420,3890,3890,3890,3890,0
|
|
20240307,134000,102618420,3890,3890,3890,3890,0
|
|
20240307,133900,102618420,3890,3890,3890,3890,0
|
|
20240307,133800,102618420,3890,3890,3890,3890,0
|
|
20240307,133700,102618420,3890,3890,3890,3890,0
|
|
20240307,133600,102618420,3890,3890,3890,3890,0
|
|
20240307,133500,102618420,3890,3890,3890,3890,0
|
|
20240307,133400,102618420,3890,3890,3890,3890,550
|
|
20240307,133300,100478920,3890,3890,3890,3890,1300
|
|
20240307,133200,95421920,3890,3890,3890,3890,0
|
|
20240307,133100,95421920,3890,3890,3890,3890,0
|
|
20240307,133000,95421920,3890,3890,3890,3890,0
|
|
20240307,132900,95421920,3890,3890,3890,3890,0
|
|
20240307,132800,95421920,3890,3890,3890,3890,1
|
|
20240307,132700,95418030,3890,3890,3890,3890,0
|
|
20240307,132600,95418030,3890,3890,3890,3890,0
|
|
20240307,132500,95418030,3890,3890,3890,3890,5
|
|
20240307,132400,95398580,3890,3890,3890,3890,0
|
|
20240307,132300,95398580,3890,3890,3890,3890,0
|
|
20240307,132200,95398580,3890,3890,3890,3890,0
|
|
20240307,132100,95398580,3890,3890,3890,3890,0
|
|
20240307,132000,95398580,3890,3890,3890,3890,0
|
|
20240307,131900,95398580,3890,3890,3890,3890,0
|
|
20240307,131800,95398580,3890,3890,3890,3890,1
|
|
20240307,131700,95394690,3890,3890,3890,3890,0
|
|
20240307,131600,95394690,3890,3890,3890,3890,0
|
|
20240307,131500,95394690,3890,3890,3890,3890,0
|
|
20240307,131400,95394690,3890,3890,3890,3890,0
|
|
20240307,131300,95394690,3890,3890,3890,3890,388
|
|
20240307,131200,93885370,3885,3885,3885,3885,0
|
|
20240307,131100,93885370,3885,3890,3890,3885,6
|
|
20240307,131000,93862035,3890,3890,3890,3890,0
|
|
20240307,130900,93862035,3890,3890,3890,3890,0
|
|
20240307,130800,93862035,3890,3890,3890,3890,0
|
|
20240307,130700,93862035,3890,3890,3890,3890,0
|
|
20240307,130600,93862035,3890,3890,3890,3890,1
|
|
20240307,130500,93858145,3885,3885,3885,3885,0
|
|
20240307,130400,93858145,3885,3885,3885,3885,8
|
|
20240307,130300,93827065,3885,3885,3885,3885,0
|
|
20240307,130200,93827065,3885,3885,3885,3885,0
|
|
20240307,130100,93827065,3885,3885,3885,3885,0
|
|
20240307,130000,93827065,3885,3885,3885,3885,0
|
|
20240307,125900,93827065,3885,3885,3885,3885,0
|
|
20240307,125800,93827065,3885,3885,3885,3885,0
|
|
20240307,125700,93827065,3885,3885,3885,3885,0
|
|
20240307,125600,93827065,3885,3880,3885,3880,101
|
|
20240307,125500,93435180,3880,3880,3880,3880,0
|
|
20240307,125400,93435180,3880,3880,3880,3880,329
|
|
20240307,125300,92158660,3880,3880,3880,3880,30
|
|
20240307,125200,92042260,3880,3880,3880,3880,0
|
|
20240307,125100,92042260,3880,3880,3880,3880,0
|
|
20240307,125000,92042260,3880,3880,3880,3880,0
|
|
20240307,124900,92042260,3880,3880,3880,3880,0
|
|
20240307,124800,92042260,3880,3880,3880,3880,0
|
|
20240307,124700,92042260,3880,3880,3880,3880,0
|
|
20240307,124600,92042260,3880,3880,3880,3880,0
|
|
20240307,124500,92042260,3880,3880,3880,3880,0
|
|
20240307,124400,92042260,3880,3880,3880,3880,30
|
|
20240307,124300,91925860,3880,3880,3880,3880,0
|
|
20240307,124200,91925860,3880,3880,3880,3880,0
|
|
20240307,124100,91925860,3880,3880,3880,3880,1
|
|
20240307,124000,91921980,3875,3875,3875,3875,6
|
|
20240307,123900,91898730,3880,3880,3880,3880,100
|
|
20240307,123800,91510730,3880,3880,3880,3880,0
|
|
20240307,123700,91510730,3880,3880,3880,3880,2
|
|
20240307,123600,91502970,3880,3880,3880,3880,0
|
|
20240307,123500,91502970,3880,3880,3880,3880,5
|
|
20240307,123400,91483570,3880,3880,3880,3880,23
|
|
20240307,123300,91394330,3880,3880,3880,3880,3
|
|
20240307,123200,91382690,3880,3880,3880,3880,0
|
|
20240307,123100,91382690,3880,3880,3880,3880,0
|
|
20240307,123000,91382690,3880,3880,3880,3880,1
|
|
20240307,122900,91378810,3880,3880,3880,3880,5
|
|
20240307,122800,91359410,3880,3880,3880,3880,0
|
|
20240307,122700,91359410,3880,3880,3880,3880,71
|
|
20240307,122600,91083930,3880,3880,3880,3880,0
|
|
20240307,122500,91083930,3880,3880,3880,3880,0
|
|
20240307,122400,91083930,3880,3880,3880,3880,0
|
|
20240307,122300,91083930,3880,3880,3880,3880,1
|
|
20240307,122200,91080050,3875,3875,3875,3875,0
|
|
20240307,122100,91080050,3875,3875,3875,3875,41
|
|
20240307,122000,90921175,3875,3875,3875,3875,0
|
|
20240307,121900,90921175,3875,3875,3875,3875,9
|
|
20240307,121800,90886300,3875,3875,3875,3875,0
|
|
20240307,121700,90886300,3875,3875,3875,3875,0
|
|
20240307,121600,90886300,3875,3875,3875,3875,5
|
|
20240307,121500,90866925,3870,3870,3870,3870,0
|
|
20240307,121400,90866925,3870,3870,3870,3870,90
|
|
20240307,121300,90518625,3870,3875,3875,3870,50
|
|
20240307,121200,90325075,3880,3880,3880,3880,0
|
|
20240307,121100,90325075,3880,3880,3880,3880,0
|
|
20240307,121000,90325075,3880,3880,3880,3880,0
|
|
20240307,120900,90325075,3880,3880,3880,3880,0
|
|
20240307,120800,90325075,3880,3880,3880,3880,0
|
|
20240307,120700,90325075,3880,3880,3880,3880,1
|
|
20240307,120600,90321195,3885,3885,3885,3885,0
|
|
20240307,120500,90321195,3885,3885,3885,3885,0
|
|
20240307,120400,90321195,3885,3885,3885,3885,0
|
|
20240307,120300,90321195,3885,3885,3885,3885,0
|
|
20240307,120200,90321195,3885,3885,3885,3885,0
|
|
20240307,120100,90321195,3885,3885,3885,3885,0
|
|
20240307,120000,90321195,3885,3885,3885,3885,0
|
|
20240307,115900,90321195,3885,3885,3885,3885,0
|
|
20240307,115800,90321195,3885,3885,3885,3885,1
|
|
20240307,115700,90317310,3880,3880,3880,3880,0
|
|
20240307,115600,90317310,3880,3880,3880,3880,1
|
|
20240307,115500,90313430,3875,3880,3880,3875,160
|
|
20240307,115400,89693380,3885,3885,3885,3885,0
|
|
20240307,115300,89693380,3885,3885,3885,3885,5
|
|
20240307,115200,89673955,3865,3865,3865,3865,0
|
|
20240307,115100,89673955,3865,3865,3865,3865,0
|
|
20240307,115000,89673955,3865,3865,3865,3865,0
|
|
20240307,114900,89673955,3865,3865,3865,3865,0
|
|
20240307,114800,89673955,3865,3865,3865,3865,0
|
|
20240307,114700,89673955,3865,3865,3865,3865,0
|
|
20240307,114600,89673955,3865,3865,3865,3865,0
|
|
20240307,114500,89673955,3865,3865,3865,3865,0
|
|
20240307,114400,89673955,3865,3865,3865,3865,0
|
|
20240307,114300,89673955,3865,3865,3865,3865,0
|
|
20240307,114200,89673955,3865,3865,3865,3865,0
|
|
20240307,114100,89673955,3865,3865,3865,3865,0
|
|
20240307,114000,89673955,3865,3865,3865,3865,10
|
|
20240307,113900,89635305,3865,3865,3865,3865,0
|
|
20240307,113800,89635305,3865,3865,3865,3865,8
|
|
20240307,113700,89604385,3865,3865,3865,3865,178
|
|
20240307,113600,88916415,3895,3895,3895,3895,0
|
|
20240307,113500,88916415,3895,3895,3895,3895,5
|
|
20240307,113400,88896940,3895,3895,3895,3895,0
|
|
20240307,113300,88896940,3895,3895,3895,3895,0
|
|
20240307,113200,88896940,3895,3895,3895,3895,0
|
|
20240307,113100,88896940,3895,3895,3895,3895,0
|
|
20240307,113000,88896940,3895,3895,3895,3895,0
|
|
20240307,112900,88896940,3895,3890,3895,3865,308
|
|
20240307,112800,87702365,3885,3885,3885,3885,8
|
|
20240307,112700,87671285,3885,3885,3885,3885,0
|
|
20240307,112600,87671285,3885,3885,3885,3885,0
|
|
20240307,112500,87671285,3885,3885,3885,3885,0
|
|
20240307,112400,87671285,3885,3885,3885,3885,3
|
|
20240307,112300,87659630,3865,3865,3865,3865,0
|
|
20240307,112200,87659630,3865,3865,3865,3865,0
|
|
20240307,112100,87659630,3865,3865,3865,3865,0
|
|
20240307,112000,87659630,3865,3865,3865,3865,0
|
|
20240307,111900,87659630,3865,3865,3865,3865,0
|
|
20240307,111800,87659630,3865,3865,3865,3865,0
|
|
20240307,111700,87659630,3865,3865,3865,3865,0
|
|
20240307,111600,87659630,3865,3865,3865,3865,1
|
|
20240307,111500,87655765,3860,3860,3860,3860,57
|
|
20240307,111400,87435745,3890,3890,3890,3890,0
|
|
20240307,111300,87435745,3890,3890,3890,3890,0
|
|
20240307,111200,87435745,3890,3890,3890,3890,3
|
|
20240307,111100,87424075,3860,3860,3860,3860,0
|
|
20240307,111000,87424075,3860,3860,3860,3860,1
|
|
20240307,110900,87420215,3880,3875,3880,3875,586
|
|
20240307,110800,85146540,3880,3880,3880,3880,0
|
|
20240307,110700,85146540,3880,3880,3880,3880,0
|
|
20240307,110600,85146540,3880,3880,3880,3880,0
|
|
20240307,110500,85146540,3880,3880,3880,3880,0
|
|
20240307,110400,85146540,3880,3880,3880,3880,0
|
|
20240307,110300,85146540,3880,3880,3880,3880,0
|
|
20240307,110200,85146540,3880,3880,3880,3880,0
|
|
20240307,110100,85146540,3880,3880,3880,3880,0
|
|
20240307,110000,85146540,3880,3880,3880,3880,0
|
|
20240307,105900,85146540,3880,3880,3880,3880,0
|
|
20240307,105800,85146540,3880,3880,3880,3880,0
|
|
20240307,105700,85146540,3880,3880,3880,3880,0
|
|
20240307,105600,85146540,3880,3880,3880,3880,1
|
|
20240307,105500,85142660,3855,3855,3855,3855,0
|
|
20240307,105400,85142660,3855,3855,3855,3855,0
|
|
20240307,105300,85142660,3855,3855,3855,3855,0
|
|
20240307,105200,85142660,3855,3855,3855,3855,6
|
|
20240307,105100,85119530,3880,3880,3880,3880,0
|
|
20240307,105000,85119530,3880,3880,3880,3880,0
|
|
20240307,104900,85119530,3880,3880,3880,3880,0
|
|
20240307,104800,85119530,3880,3880,3880,3880,0
|
|
20240307,104700,85119530,3880,3880,3880,3880,0
|
|
20240307,104600,85119530,3880,3880,3880,3880,100
|
|
20240307,104500,84731530,3880,3860,3880,3860,3
|
|
20240307,104400,84719910,3850,3850,3850,3850,0
|
|
20240307,104300,84719910,3850,3850,3850,3850,1751
|
|
20240307,104200,77978560,3855,3855,3855,3855,0
|
|
20240307,104100,77978560,3855,3860,3860,3855,92
|
|
20240307,104000,77623880,3855,3855,3855,3855,0
|
|
20240307,103900,77623880,3855,3855,3855,3855,0
|
|
20240307,103800,77623880,3855,3855,3855,3855,0
|
|
20240307,103700,77623880,3855,3855,3855,3855,0
|
|
20240307,103600,77623880,3855,3860,3860,3855,109
|
|
20240307,103500,77203660,3860,3860,3860,3860,0
|
|
20240307,103400,77203660,3860,3860,3860,3860,0
|
|
20240307,103300,77203660,3860,3860,3860,3860,43
|
|
20240307,103200,77037680,3855,3880,3880,3855,8
|
|
20240307,103100,77006720,3865,3865,3865,3865,1
|
|
20240307,103000,77002855,3855,3855,3855,3855,0
|
|
20240307,102900,77002855,3855,3880,3880,3855,8
|
|
20240307,102800,76971905,3880,3880,3880,3880,3
|
|
20240307,102700,76960265,3880,3880,3880,3880,0
|
|
20240307,102600,76960265,3880,3880,3880,3880,0
|
|
20240307,102500,76960265,3880,3860,3880,3860,97
|
|
20240307,102400,76585775,3850,3850,3850,3850,0
|
|
20240307,102300,76585775,3850,3850,3850,3850,0
|
|
20240307,102200,76585775,3850,3850,3850,3850,0
|
|
20240307,102100,76585775,3850,3850,3850,3850,0
|
|
20240307,102000,76585775,3850,3870,3870,3850,3668
|
|
20240307,101900,62463875,3870,3850,3870,3850,14
|
|
20240307,101800,62409935,3855,3875,3880,3855,93
|
|
20240307,101700,62051355,3850,3870,3870,3850,2509
|
|
20240307,101600,52380535,3875,3875,3875,3875,130
|
|
20240307,101500,51876785,3875,3875,3875,3875,0
|
|
20240307,101400,51876785,3875,3875,3875,3875,1
|
|
20240307,101300,51872910,3880,3880,3880,3880,0
|
|
20240307,101200,51872910,3880,3880,3880,3880,0
|
|
20240307,101100,51872910,3880,3880,3880,3880,1
|
|
20240307,101000,51869030,3880,3880,3880,3880,5
|
|
20240307,100900,51849630,3880,3880,3880,3880,54
|
|
20240307,100800,51640110,3880,3880,3880,3880,1
|
|
20240307,100700,51636230,3870,3870,3870,3870,0
|
|
20240307,100600,51636230,3870,3870,3870,3870,101
|
|
20240307,100500,51245360,3880,3880,3880,3880,1
|
|
20240307,100400,51241480,3880,3880,3880,3880,0
|
|
20240307,100300,51241480,3880,3880,3880,3880,100
|
|
20240307,100200,50853480,3880,3880,3880,3880,0
|
|
20240307,100100,50853480,3880,3880,3880,3880,0
|
|
20240307,100000,50853480,3880,3880,3880,3880,0
|
|
20240307,095900,50853480,3880,3880,3880,3880,0
|
|
20240307,095800,50853480,3880,3880,3880,3880,3
|
|
20240307,095700,50841840,3875,3875,3875,3875,1
|
|
20240307,095600,50837965,3855,3855,3855,3855,0
|
|
20240307,095500,50837965,3855,3855,3855,3855,0
|
|
20240307,095400,50837965,3855,3855,3855,3855,0
|
|
20240307,095300,50837965,3855,3875,3875,3855,1988
|
|
20240307,095200,43161935,3865,3875,3875,3865,4616
|
|
20240307,095100,25316115,3875,3875,3875,3875,3
|
|
20240307,095000,25304490,3880,3880,3880,3880,0
|
|
20240307,094900,25304490,3880,3880,3880,3880,0
|
|
20240307,094800,25304490,3880,3880,3880,3880,0
|
|
20240307,094700,25304490,3880,3880,3880,3880,293
|
|
20240307,094600,24167650,3880,3910,3910,3880,17
|
|
20240307,094500,24101660,3890,3890,3890,3890,10
|
|
20240307,094400,24062760,3910,3910,3910,3910,0
|
|
20240307,094300,24062760,3910,3910,3910,3910,0
|
|
20240307,094200,24062760,3910,3910,3910,3910,0
|
|
20240307,094100,24062760,3910,3910,3910,3910,0
|
|
20240307,094000,24062760,3910,3910,3910,3910,4
|
|
20240307,093900,24047120,3910,3910,3910,3910,0
|
|
20240307,093800,24047120,3910,3910,3910,3910,11
|
|
20240307,093700,24004110,3910,3910,3910,3910,0
|
|
20240307,093600,24004110,3910,3910,3910,3910,0
|
|
20240307,093500,24004110,3910,3910,3910,3910,0
|
|
20240307,093400,24004110,3910,3910,3910,3910,0
|
|
20240307,093300,24004110,3910,3900,3910,3900,3
|
|
20240307,093200,23992395,3905,3905,3905,3905,0
|
|
20240307,093100,23992395,3905,3905,3905,3905,0
|
|
20240307,093000,23992395,3905,3905,3905,3905,1
|
|
20240307,092900,23988490,3860,3900,3900,3860,1050
|
|
20240307,092800,19913490,3910,3910,3910,3910,1
|
|
20240307,092700,19909580,3905,3905,3905,3905,0
|
|
20240307,092600,19909580,3905,3905,3905,3905,10
|
|
20240307,092500,19870530,3915,3915,3915,3915,0
|
|
20240307,092400,19870530,3915,3900,3915,3895,431
|
|
20240307,092300,18191615,3915,3915,3915,3915,0
|
|
20240307,092200,18191615,3915,3900,3915,3895,168
|
|
20240307,092100,17536865,3905,3900,3905,3900,534
|
|
20240307,092000,15454095,3905,3915,3915,3905,236
|
|
20240307,091900,14532350,3935,3915,3935,3915,5
|
|
20240307,091800,14512755,3920,3920,3920,3920,0
|
|
20240307,091700,14512755,3920,3930,3930,3920,596
|
|
20240307,091600,12170495,3930,3910,3930,3910,13
|
|
20240307,091500,12119645,3915,3930,3930,3915,499
|
|
20240307,091400,10165630,3935,3925,3940,3920,1161
|
|
20240307,091300,5606075,3925,3915,3925,3910,67
|
|
20240307,091200,5343820,3905,3905,3905,3905,2
|
|
20240307,091100,5336010,3920,3925,3925,3905,364
|
|
20240307,091000,3909110,3925,3915,3925,3915,794
|
|
20240307,090900,797835,3910,3900,3915,3900,39
|
|
20240307,090800,645355,3915,3915,3915,3915,1
|
|
20240307,090700,641440,3895,3895,3895,3895,0
|
|
20240307,090600,641440,3895,3895,3895,3895,0
|
|
20240307,090500,641440,3895,3895,3895,3895,1
|
|
20240307,090400,637545,3895,3895,3895,3895,0
|
|
20240307,090300,637545,3895,3895,3895,3895,11
|
|
20240307,090200,594700,3890,3890,3890,3890,0
|
|
20240307,090100,594700,3890,3890,3890,3890,2
|
|
20240307,090000,586920,3895,3920,3920,3895,150
|