634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,193100,252932400,3210,3210,3210,3210,8053
|
|
20240325,193000,252932400,3210,3210,3210,3210,0
|
|
20240325,192900,252932400,3210,3210,3210,3210,0
|
|
20240325,192800,252932400,3210,3210,3210,3210,0
|
|
20240325,192700,252932400,3210,3210,3210,3210,0
|
|
20240325,192600,252932400,3210,3210,3210,3210,0
|
|
20240325,192500,252932400,3210,3210,3210,3210,0
|
|
20240325,192400,252932400,3210,3210,3210,3210,0
|
|
20240325,192300,252932400,3210,3210,3210,3210,0
|
|
20240325,192200,252932400,3210,3210,3210,3210,0
|
|
20240325,192100,252932400,3210,3210,3210,3210,0
|
|
20240325,192000,252932400,3210,3210,3210,3210,0
|
|
20240325,191900,252932400,3210,3210,3210,3210,0
|
|
20240325,191800,252932400,3210,3210,3210,3210,0
|
|
20240325,191700,252932400,3210,3210,3210,3210,0
|
|
20240325,191600,252932400,3210,3210,3210,3210,0
|
|
20240325,191500,252932400,3210,3210,3210,3210,0
|
|
20240325,191400,252932400,3210,3210,3210,3210,0
|
|
20240325,191300,252932400,3210,3210,3210,3210,0
|
|
20240325,191200,252932400,3210,3210,3210,3210,0
|
|
20240325,191100,252932400,3210,3210,3210,3210,0
|
|
20240325,191000,252932400,3210,3210,3210,3210,0
|
|
20240325,190900,252932400,3210,3210,3210,3210,0
|
|
20240325,190800,252932400,3210,3210,3210,3210,0
|
|
20240325,190700,252932400,3210,3210,3210,3210,0
|
|
20240325,190600,252932400,3210,3210,3210,3210,0
|
|
20240325,190500,252932400,3210,3210,3210,3210,0
|
|
20240325,190400,252932400,3210,3210,3210,3210,0
|
|
20240325,190300,252932400,3210,3210,3210,3210,0
|
|
20240325,190200,252932400,3210,3210,3210,3210,0
|
|
20240325,190100,252932400,3210,3210,3210,3210,8053
|
|
20240325,190000,252932400,3210,3210,3210,3210,0
|
|
20240325,185900,252932400,3210,3210,3210,3210,0
|
|
20240325,185800,252932400,3210,3210,3210,3210,0
|
|
20240325,185700,252932400,3210,3210,3210,3210,0
|
|
20240325,185600,252932400,3210,3210,3210,3210,0
|
|
20240325,185500,252932400,3210,3210,3210,3210,0
|
|
20240325,185400,252932400,3210,3210,3210,3210,0
|
|
20240325,185300,252932400,3210,3210,3210,3210,0
|
|
20240325,185200,252932400,3210,3210,3210,3210,0
|
|
20240325,185100,252932400,3210,3210,3210,3210,0
|
|
20240325,185000,252932400,3210,3210,3210,3210,0
|
|
20240325,184900,252932400,3210,3210,3210,3210,0
|
|
20240325,184800,252932400,3210,3210,3210,3210,0
|
|
20240325,184700,252932400,3210,3210,3210,3210,0
|
|
20240325,184600,252932400,3210,3210,3210,3210,0
|
|
20240325,184500,252932400,3210,3210,3210,3210,0
|
|
20240325,184400,252932400,3210,3210,3210,3210,0
|
|
20240325,184300,252932400,3210,3210,3210,3210,0
|
|
20240325,184200,252932400,3210,3210,3210,3210,0
|
|
20240325,184100,252932400,3210,3210,3210,3210,0
|
|
20240325,184000,252932400,3210,3210,3210,3210,0
|
|
20240325,183900,252932400,3210,3210,3210,3210,0
|
|
20240325,183800,252932400,3210,3210,3210,3210,0
|
|
20240325,183700,252932400,3210,3210,3210,3210,0
|
|
20240325,183600,252932400,3210,3210,3210,3210,0
|
|
20240325,183500,252932400,3210,3210,3210,3210,0
|
|
20240325,183400,252932400,3210,3210,3210,3210,0
|
|
20240325,183300,252932400,3210,3210,3210,3210,0
|
|
20240325,183200,252932400,3210,3210,3210,3210,0
|
|
20240325,183100,252932400,3210,3210,3210,3210,8053
|
|
20240325,183000,252932400,3210,3210,3210,3210,0
|
|
20240325,182900,252932400,3210,3210,3210,3210,0
|
|
20240325,182800,252932400,3210,3210,3210,3210,0
|
|
20240325,182700,252932400,3210,3210,3210,3210,0
|
|
20240325,182600,252932400,3210,3210,3210,3210,0
|
|
20240325,182500,252932400,3210,3210,3210,3210,0
|
|
20240325,182400,252932400,3210,3210,3210,3210,0
|
|
20240325,182300,252932400,3210,3210,3210,3210,0
|
|
20240325,182200,252932400,3210,3210,3210,3210,0
|
|
20240325,182100,252932400,3210,3210,3210,3210,0
|
|
20240325,182000,252932400,3210,3210,3210,3210,0
|
|
20240325,181900,252932400,3210,3210,3210,3210,0
|
|
20240325,181800,252932400,3210,3210,3210,3210,0
|
|
20240325,181700,252932400,3210,3210,3210,3210,0
|
|
20240325,181600,252932400,3210,3210,3210,3210,0
|
|
20240325,181500,252932400,3210,3210,3210,3210,0
|
|
20240325,181400,252932400,3210,3210,3210,3210,0
|
|
20240325,181300,252932400,3210,3210,3210,3210,0
|
|
20240325,181200,252932400,3210,3210,3210,3210,0
|
|
20240325,181100,252932400,3210,3210,3210,3210,0
|
|
20240325,181000,252932400,3210,3210,3210,3210,0
|
|
20240325,180900,252932400,3210,3210,3210,3210,0
|
|
20240325,180800,252932400,3210,3210,3210,3210,0
|
|
20240325,180700,252932400,3210,3210,3210,3210,0
|
|
20240325,180600,252932400,3210,3210,3210,3210,0
|
|
20240325,180500,252932400,3210,3210,3210,3210,0
|
|
20240325,180400,252932400,3210,3210,3210,3210,0
|
|
20240325,180300,252932400,3210,3210,3210,3210,0
|
|
20240325,180200,252932400,3210,3210,3210,3210,0
|
|
20240325,180100,252932400,3210,3210,3210,3210,8053
|
|
20240325,180000,252932400,3210,3210,3210,3210,0
|
|
20240325,175900,252932400,3210,3210,3210,3210,0
|
|
20240325,175800,252932400,3210,3210,3210,3210,0
|
|
20240325,175700,252932400,3210,3210,3210,3210,0
|
|
20240325,175600,252932400,3210,3210,3210,3210,0
|
|
20240325,175500,252932400,3210,3210,3210,3210,0
|
|
20240325,175400,252932400,3210,3210,3210,3210,0
|
|
20240325,175300,252932400,3210,3210,3210,3210,0
|
|
20240325,175200,252932400,3210,3210,3210,3210,0
|
|
20240325,175100,252932400,3210,3210,3210,3210,0
|
|
20240325,175000,252932400,3210,3210,3210,3210,0
|
|
20240325,174900,252932400,3210,3210,3210,3210,0
|
|
20240325,174800,252932400,3210,3210,3210,3210,0
|
|
20240325,174700,252932400,3210,3210,3210,3210,0
|
|
20240325,174600,252932400,3210,3210,3210,3210,0
|
|
20240325,174500,252932400,3210,3210,3210,3210,0
|
|
20240325,174400,252932400,3210,3210,3210,3210,0
|
|
20240325,174300,252932400,3210,3210,3210,3210,0
|
|
20240325,174200,252932400,3210,3210,3210,3210,0
|
|
20240325,174100,252932400,3210,3210,3210,3210,0
|
|
20240325,174000,252932400,3210,3210,3210,3210,0
|
|
20240325,173900,252932400,3210,3210,3210,3210,0
|
|
20240325,173800,252932400,3210,3210,3210,3210,0
|
|
20240325,173700,252932400,3210,3210,3210,3210,0
|
|
20240325,173600,252932400,3210,3210,3210,3210,0
|
|
20240325,173500,252932400,3210,3210,3210,3210,0
|
|
20240325,173400,252932400,3210,3210,3210,3210,0
|
|
20240325,173300,252932400,3210,3210,3210,3210,0
|
|
20240325,173200,252932400,3210,3210,3210,3210,0
|
|
20240325,173100,252932400,3210,3210,3210,3210,8053
|
|
20240325,173000,252932400,3210,3210,3210,3210,0
|
|
20240325,172900,252932400,3210,3210,3210,3210,0
|
|
20240325,172800,252932400,3210,3210,3210,3210,0
|
|
20240325,172700,252932400,3210,3210,3210,3210,0
|
|
20240325,172600,252932400,3210,3210,3210,3210,0
|
|
20240325,172500,252932400,3210,3210,3210,3210,0
|
|
20240325,172400,252932400,3210,3210,3210,3210,0
|
|
20240325,172300,252932400,3210,3210,3210,3210,0
|
|
20240325,172200,252932400,3210,3210,3210,3210,0
|
|
20240325,172100,252932400,3210,3210,3210,3210,0
|
|
20240325,172000,252932400,3210,3210,3210,3210,0
|
|
20240325,171900,252932400,3210,3210,3210,3210,0
|
|
20240325,171800,252932400,3210,3210,3210,3210,0
|
|
20240325,171700,252932400,3210,3210,3210,3210,0
|
|
20240325,171600,252932400,3210,3210,3210,3210,0
|
|
20240325,171500,252932400,3210,3210,3210,3210,0
|
|
20240325,171400,252932400,3210,3210,3210,3210,0
|
|
20240325,171300,252932400,3210,3210,3210,3210,0
|
|
20240325,171200,252932400,3210,3210,3210,3210,0
|
|
20240325,171100,252932400,3210,3210,3210,3210,0
|
|
20240325,171000,252932400,3210,3210,3210,3210,0
|
|
20240325,170900,252932400,3210,3210,3210,3210,0
|
|
20240325,170800,252932400,3210,3210,3210,3210,0
|
|
20240325,170700,252932400,3210,3210,3210,3210,0
|
|
20240325,170600,252932400,3210,3210,3210,3210,0
|
|
20240325,170500,252932400,3210,3210,3210,3210,0
|
|
20240325,170400,252932400,3210,3210,3210,3210,0
|
|
20240325,170300,252932400,3210,3210,3210,3210,0
|
|
20240325,170200,252932400,3210,3210,3210,3210,0
|
|
20240325,170100,252932400,3210,3210,3210,3210,8053
|
|
20240325,170000,252932400,3210,3210,3210,3210,0
|
|
20240325,165900,252932400,3210,3210,3210,3210,0
|
|
20240325,165800,252932400,3210,3210,3210,3210,0
|
|
20240325,165700,252932400,3210,3210,3210,3210,0
|
|
20240325,165600,252932400,3210,3210,3210,3210,0
|
|
20240325,165500,252932400,3210,3210,3210,3210,0
|
|
20240325,165400,252932400,3210,3210,3210,3210,0
|
|
20240325,165300,252932400,3210,3210,3210,3210,0
|
|
20240325,165200,252932400,3210,3210,3210,3210,0
|
|
20240325,165100,252932400,3210,3210,3210,3210,0
|
|
20240325,165000,252932400,3210,3210,3210,3210,0
|
|
20240325,164900,252932400,3210,3210,3210,3210,0
|
|
20240325,164800,252932400,3210,3210,3210,3210,0
|
|
20240325,164700,252932400,3210,3210,3210,3210,0
|
|
20240325,164600,252932400,3210,3210,3210,3210,0
|
|
20240325,164500,252932400,3210,3210,3210,3210,0
|
|
20240325,164400,252932400,3210,3210,3210,3210,0
|
|
20240325,164300,252932400,3210,3210,3210,3210,0
|
|
20240325,164200,252932400,3210,3210,3210,3210,0
|
|
20240325,164100,252932400,3210,3210,3210,3210,0
|
|
20240325,164000,252932400,3210,3210,3210,3210,0
|
|
20240325,163900,252932400,3210,3210,3210,3210,0
|
|
20240325,163800,252932400,3210,3210,3210,3210,0
|
|
20240325,163700,252932400,3210,3210,3210,3210,0
|
|
20240325,163600,252932400,3210,3210,3210,3210,0
|
|
20240325,163500,252932400,3210,3210,3210,3210,0
|
|
20240325,163400,252932400,3210,3210,3210,3210,0
|
|
20240325,163300,252932400,3210,3210,3210,3210,0
|
|
20240325,163200,252932400,3210,3210,3210,3210,0
|
|
20240325,163100,252932400,3210,3210,3210,3210,8053
|
|
20240325,163000,252932400,3210,3210,3210,3210,0
|
|
20240325,162900,252932400,3210,3210,3210,3210,0
|
|
20240325,162800,252932400,3210,3210,3210,3210,0
|
|
20240325,162700,252932400,3210,3210,3210,3210,0
|
|
20240325,162600,252932400,3210,3210,3210,3210,0
|
|
20240325,162500,252932400,3210,3210,3210,3210,0
|
|
20240325,162400,252932400,3210,3210,3210,3210,0
|
|
20240325,162300,252932400,3210,3210,3210,3210,0
|
|
20240325,162200,252932400,3210,3210,3210,3210,0
|
|
20240325,162100,252932400,3210,3210,3210,3210,0
|
|
20240325,162000,252932400,3210,3210,3210,3210,0
|
|
20240325,161900,252932400,3210,3210,3210,3210,0
|
|
20240325,161800,252932400,3210,3210,3210,3210,0
|
|
20240325,161700,252932400,3210,3210,3210,3210,0
|
|
20240325,161600,252932400,3210,3210,3210,3210,0
|
|
20240325,161500,252932400,3210,3210,3210,3210,0
|
|
20240325,161400,252932400,3210,3210,3210,3210,0
|
|
20240325,161300,252932400,3210,3210,3210,3210,0
|
|
20240325,161200,252932400,3210,3210,3210,3210,0
|
|
20240325,161100,252932400,3210,3210,3210,3210,0
|
|
20240325,161000,252932400,3210,3210,3210,3210,0
|
|
20240325,160900,252932400,3210,3210,3210,3210,0
|
|
20240325,160800,252932400,3210,3210,3210,3210,0
|
|
20240325,160700,252932400,3210,3210,3210,3210,0
|
|
20240325,160600,252932400,3210,3210,3210,3210,0
|
|
20240325,160500,252932400,3210,3210,3210,3210,0
|
|
20240325,160400,252932400,3210,3210,3210,3210,0
|
|
20240325,160300,252932400,3210,3210,3210,3210,0
|
|
20240325,160200,252932400,3210,3210,3210,3210,0
|
|
20240325,160100,252932400,3210,3210,3210,3210,8053
|
|
20240325,160000,252932400,3210,3210,3210,3210,0
|
|
20240325,155900,252932400,3210,3210,3210,3210,0
|
|
20240325,155800,252932400,3210,3210,3210,3210,0
|
|
20240325,155700,252932400,3210,3210,3210,3210,0
|
|
20240325,155600,252932400,3210,3210,3210,3210,0
|
|
20240325,155500,252932400,3210,3210,3210,3210,0
|
|
20240325,155400,252932400,3210,3210,3210,3210,0
|
|
20240325,155300,252932400,3210,3210,3210,3210,0
|
|
20240325,155200,252932400,3210,3210,3210,3210,0
|
|
20240325,155100,252932400,3210,3210,3210,3210,0
|
|
20240325,155000,252932400,3210,3210,3210,3210,0
|
|
20240325,154900,252932400,3210,3210,3210,3210,0
|
|
20240325,154800,252932400,3210,3210,3210,3210,0
|
|
20240325,154700,252932400,3210,3210,3210,3210,0
|
|
20240325,154600,252932400,3210,3210,3210,3210,0
|
|
20240325,154500,252932400,3210,3210,3210,3210,0
|
|
20240325,154400,252932400,3210,3210,3210,3210,0
|
|
20240325,154300,252932400,3210,3210,3210,3210,0
|
|
20240325,154200,252932400,3210,3210,3210,3210,0
|
|
20240325,154100,252932400,3210,3210,3210,3210,0
|
|
20240325,154000,252932400,3210,3210,3210,3210,0
|
|
20240325,153900,252932400,3210,3210,3210,3210,0
|
|
20240325,153800,252932400,3210,3210,3210,3210,0
|
|
20240325,153700,252932400,3210,3210,3210,3210,0
|
|
20240325,153600,252932400,3210,3210,3210,3210,0
|
|
20240325,153500,252932400,3210,3210,3210,3210,0
|
|
20240325,153400,252932400,3210,3210,3210,3210,0
|
|
20240325,153300,252932400,3210,3210,3210,3210,0
|
|
20240325,153200,252932400,3210,3210,3210,3210,0
|
|
20240325,153100,252932400,3210,3210,3210,3210,8053
|
|
20240325,153000,252932400,3210,3210,3210,3210,8053
|
|
20240325,152900,227082270,3215,3215,3215,3215,0
|
|
20240325,152800,227082270,3215,3215,3215,3215,0
|
|
20240325,152700,227082270,3215,3215,3215,3215,0
|
|
20240325,152600,227082270,3215,3215,3215,3215,0
|
|
20240325,152500,227082270,3215,3215,3215,3215,0
|
|
20240325,152400,227082270,3215,3215,3215,3215,0
|
|
20240325,152300,227082270,3215,3215,3215,3215,0
|
|
20240325,152200,227082270,3215,3215,3215,3215,0
|
|
20240325,152100,227082270,3215,3215,3215,3215,0
|
|
20240325,152000,227082270,3215,3215,3215,3215,0
|
|
20240325,151900,227082270,3215,3215,3215,3215,0
|
|
20240325,151800,227082270,3215,3215,3215,3215,0
|
|
20240325,151700,227082270,3215,3215,3215,3215,13
|
|
20240325,151600,227040475,3215,3210,3215,3210,921
|
|
20240325,151500,224083900,3210,3200,3210,3200,7398
|
|
20240325,151400,200375610,3185,3200,3200,3180,17824
|
|
20240325,151300,143641770,3205,3205,3205,3205,0
|
|
20240325,151200,143641770,3205,3205,3205,3205,1
|
|
20240325,151100,143638565,3210,3210,3210,3210,30
|
|
20240325,151000,143542265,3210,3200,3210,3200,3435
|
|
20240325,150900,132550155,3205,3205,3210,3205,39
|
|
20240325,150800,132425100,3205,3205,3205,3205,142
|
|
20240325,150700,131969990,3210,3210,3210,3210,10
|
|
20240325,150600,131937890,3210,3210,3210,3210,0
|
|
20240325,150500,131937890,3210,3210,3210,3210,12
|
|
20240325,150400,131899370,3200,3205,3205,3200,1181
|
|
20240325,150300,128119965,3210,3210,3210,3210,102
|
|
20240325,150200,127792545,3210,3210,3210,3210,0
|
|
20240325,150100,127792545,3210,3210,3210,3210,0
|
|
20240325,150000,127792545,3210,3210,3210,3210,0
|
|
20240325,145900,127792545,3210,3210,3210,3210,0
|
|
20240325,145800,127792545,3210,3210,3210,3210,26
|
|
20240325,145700,127709085,3210,3210,3210,3210,0
|
|
20240325,145600,127709085,3210,3210,3210,3210,0
|
|
20240325,145500,127709085,3210,3210,3210,3210,0
|
|
20240325,145400,127709085,3210,3210,3210,3210,0
|
|
20240325,145300,127709085,3210,3210,3210,3210,0
|
|
20240325,145200,127709085,3210,3210,3210,3210,0
|
|
20240325,145100,127709085,3210,3210,3210,3210,0
|
|
20240325,145000,127709085,3210,3210,3210,3210,0
|
|
20240325,144900,127709085,3210,3210,3210,3210,0
|
|
20240325,144800,127709085,3210,3210,3210,3210,0
|
|
20240325,144700,127709085,3210,3210,3210,3210,0
|
|
20240325,144600,127709085,3210,3210,3210,3210,0
|
|
20240325,144500,127709085,3210,3210,3210,3210,0
|
|
20240325,144400,127709085,3210,3210,3210,3210,0
|
|
20240325,144300,127709085,3210,3210,3210,3210,0
|
|
20240325,144200,127709085,3210,3210,3210,3210,0
|
|
20240325,144100,127709085,3210,3210,3210,3210,0
|
|
20240325,144000,127709085,3210,3210,3210,3210,1
|
|
20240325,143900,127705875,3210,3210,3210,3210,0
|
|
20240325,143800,127705875,3210,3210,3210,3210,40
|
|
20240325,143700,127577475,3210,3210,3210,3210,20
|
|
20240325,143600,127513275,3205,3205,3205,3205,0
|
|
20240325,143500,127513275,3205,3205,3205,3205,632
|
|
20240325,143400,125487715,3210,3210,3210,3210,43
|
|
20240325,143300,125349685,3205,3205,3205,3205,0
|
|
20240325,143200,125349685,3205,3205,3205,3205,0
|
|
20240325,143100,125349685,3205,3205,3205,3205,502
|
|
20240325,143000,123740775,3215,3215,3215,3215,0
|
|
20240325,142900,123740775,3215,3215,3215,3215,0
|
|
20240325,142800,123740775,3215,3215,3215,3215,13
|
|
20240325,142700,123698980,3200,3200,3200,3200,0
|
|
20240325,142600,123698980,3200,3205,3205,3200,5000
|
|
20240325,142500,107695555,3225,3225,3225,3225,0
|
|
20240325,142400,107695555,3225,3225,3225,3225,0
|
|
20240325,142300,107695555,3225,3215,3225,3205,5164
|
|
20240325,142200,91084415,3220,3220,3220,3220,0
|
|
20240325,142100,91084415,3220,3220,3220,3220,0
|
|
20240325,142000,91084415,3220,3220,3220,3220,0
|
|
20240325,141900,91084415,3220,3220,3220,3220,0
|
|
20240325,141800,91084415,3220,3220,3220,3220,0
|
|
20240325,141700,91084415,3220,3220,3220,3220,0
|
|
20240325,141600,91084415,3220,3205,3220,3205,4063
|
|
20240325,141500,78061805,3220,3220,3220,3220,0
|
|
20240325,141400,78061805,3220,3205,3220,3205,92
|
|
20240325,141300,77766265,3205,3205,3205,3205,0
|
|
20240325,141200,77766265,3205,3205,3205,3205,1000
|
|
20240325,141100,74561265,3220,3220,3220,3220,0
|
|
20240325,141000,74561265,3220,3220,3220,3220,0
|
|
20240325,140900,74561265,3220,3220,3220,3220,0
|
|
20240325,140800,74561265,3220,3220,3220,3220,0
|
|
20240325,140700,74561265,3220,3220,3220,3220,0
|
|
20240325,140600,74561265,3220,3220,3220,3220,0
|
|
20240325,140500,74561265,3220,3220,3220,3220,0
|
|
20240325,140400,74561265,3220,3220,3220,3220,0
|
|
20240325,140300,74561265,3220,3220,3220,3220,0
|
|
20240325,140200,74561265,3220,3220,3220,3220,0
|
|
20240325,140100,74561265,3220,3220,3220,3220,0
|
|
20240325,140000,74561265,3220,3220,3220,3220,0
|
|
20240325,135900,74561265,3220,3220,3220,3220,0
|
|
20240325,135800,74561265,3220,3220,3220,3220,5
|
|
20240325,135700,74545165,3220,3220,3220,3220,0
|
|
20240325,135600,74545165,3220,3220,3220,3220,0
|
|
20240325,135500,74545165,3220,3220,3220,3220,0
|
|
20240325,135400,74545165,3220,3220,3220,3220,11
|
|
20240325,135300,74509745,3205,3210,3210,3205,313
|
|
20240325,135200,73506080,3220,3220,3220,3220,0
|
|
20240325,135100,73506080,3220,3220,3220,3220,0
|
|
20240325,135000,73506080,3220,3220,3220,3220,1
|
|
20240325,134900,73502860,3220,3220,3220,3220,0
|
|
20240325,134800,73502860,3220,3220,3220,3220,0
|
|
20240325,134700,73502860,3220,3220,3220,3220,0
|
|
20240325,134600,73502860,3220,3220,3220,3220,0
|
|
20240325,134500,73502860,3220,3220,3220,3220,0
|
|
20240325,134400,73502860,3220,3220,3220,3220,0
|
|
20240325,134300,73502860,3220,3220,3220,3220,0
|
|
20240325,134200,73502860,3220,3220,3220,3220,0
|
|
20240325,134100,73502860,3220,3220,3220,3220,431
|
|
20240325,134000,72115040,3220,3220,3220,3220,20
|
|
20240325,133900,72050640,3220,3220,3220,3220,0
|
|
20240325,133800,72050640,3220,3220,3220,3220,0
|
|
20240325,133700,72050640,3220,3220,3220,3220,0
|
|
20240325,133600,72050640,3220,3220,3220,3220,0
|
|
20240325,133500,72050640,3220,3220,3220,3220,0
|
|
20240325,133400,72050640,3220,3220,3220,3220,12
|
|
20240325,133300,72012000,3210,3210,3210,3210,1668
|
|
20240325,133200,66657720,3220,3220,3220,3220,0
|
|
20240325,133100,66657720,3220,3220,3220,3220,0
|
|
20240325,133000,66657720,3220,3220,3220,3220,0
|
|
20240325,132900,66657720,3220,3220,3220,3220,0
|
|
20240325,132800,66657720,3220,3220,3220,3220,0
|
|
20240325,132700,66657720,3220,3220,3220,3220,0
|
|
20240325,132600,66657720,3220,3220,3220,3220,0
|
|
20240325,132500,66657720,3220,3220,3220,3220,0
|
|
20240325,132400,66657720,3220,3220,3220,3220,0
|
|
20240325,132300,66657720,3220,3220,3220,3220,0
|
|
20240325,132200,66657720,3220,3220,3220,3220,4
|
|
20240325,132100,66644840,3220,3220,3220,3220,0
|
|
20240325,132000,66644840,3220,3220,3220,3220,0
|
|
20240325,131900,66644840,3220,3220,3220,3220,0
|
|
20240325,131800,66644840,3220,3220,3220,3220,0
|
|
20240325,131700,66644840,3220,3220,3220,3220,0
|
|
20240325,131600,66644840,3220,3220,3220,3220,0
|
|
20240325,131500,66644840,3220,3220,3220,3220,0
|
|
20240325,131400,66644840,3220,3220,3220,3220,0
|
|
20240325,131300,66644840,3220,3220,3220,3220,0
|
|
20240325,131200,66644840,3220,3220,3220,3220,0
|
|
20240325,131100,66644840,3220,3220,3220,3220,0
|
|
20240325,131000,66644840,3220,3220,3220,3220,0
|
|
20240325,130900,66644840,3220,3220,3220,3220,0
|
|
20240325,130800,66644840,3220,3220,3220,3220,0
|
|
20240325,130700,66644840,3220,3220,3220,3220,0
|
|
20240325,130600,66644840,3220,3220,3220,3220,0
|
|
20240325,130500,66644840,3220,3220,3220,3220,0
|
|
20240325,130400,66644840,3220,3220,3220,3220,0
|
|
20240325,130300,66644840,3220,3220,3220,3220,0
|
|
20240325,130200,66644840,3220,3220,3220,3220,0
|
|
20240325,130100,66644840,3220,3220,3220,3220,0
|
|
20240325,130000,66644840,3220,3220,3220,3220,0
|
|
20240325,125900,66644840,3220,3220,3220,3220,0
|
|
20240325,125800,66644840,3220,3220,3220,3220,0
|
|
20240325,125700,66644840,3220,3220,3220,3220,0
|
|
20240325,125600,66644840,3220,3220,3220,3220,10
|
|
20240325,125500,66612640,3220,3220,3220,3220,0
|
|
20240325,125400,66612640,3220,3220,3220,3220,0
|
|
20240325,125300,66612640,3220,3220,3220,3220,0
|
|
20240325,125200,66612640,3220,3220,3220,3220,10
|
|
20240325,125100,66580440,3210,3210,3210,3210,0
|
|
20240325,125000,66580440,3210,3210,3210,3210,800
|
|
20240325,124900,64012440,3220,3220,3220,3220,100
|
|
20240325,124800,63690440,3210,3210,3210,3210,630
|
|
20240325,124700,61668140,3220,3220,3220,3220,0
|
|
20240325,124600,61668140,3220,3220,3220,3220,0
|
|
20240325,124500,61668140,3220,3220,3220,3220,0
|
|
20240325,124400,61668140,3220,3220,3220,3220,0
|
|
20240325,124300,61668140,3220,3220,3220,3220,0
|
|
20240325,124200,61668140,3220,3220,3220,3220,0
|
|
20240325,124100,61668140,3220,3220,3220,3220,290
|
|
20240325,124000,60734340,3220,3220,3220,3220,0
|
|
20240325,123900,60734340,3220,3220,3220,3220,0
|
|
20240325,123800,60734340,3220,3220,3220,3220,0
|
|
20240325,123700,60734340,3220,3220,3220,3220,0
|
|
20240325,123600,60734340,3220,3220,3220,3220,14
|
|
20240325,123500,60689260,3215,3215,3215,3215,0
|
|
20240325,123400,60689260,3215,3210,3215,3210,8
|
|
20240325,123300,60663560,3215,3210,3215,3210,10
|
|
20240325,123200,60631435,3220,3220,3220,3220,0
|
|
20240325,123100,60631435,3220,3220,3220,3220,0
|
|
20240325,123000,60631435,3220,3220,3220,3220,0
|
|
20240325,122900,60631435,3220,3220,3220,3220,0
|
|
20240325,122800,60631435,3220,3220,3220,3220,0
|
|
20240325,122700,60631435,3220,3220,3220,3220,0
|
|
20240325,122600,60631435,3220,3220,3220,3220,0
|
|
20240325,122500,60631435,3220,3220,3220,3220,225
|
|
20240325,122400,59906935,3220,3220,3220,3220,0
|
|
20240325,122300,59906935,3220,3220,3220,3220,0
|
|
20240325,122200,59906935,3220,3220,3220,3220,0
|
|
20240325,122100,59906935,3220,3220,3220,3220,0
|
|
20240325,122000,59906935,3220,3220,3220,3220,0
|
|
20240325,121900,59906935,3220,3220,3220,3220,0
|
|
20240325,121800,59906935,3220,3220,3220,3220,0
|
|
20240325,121700,59906935,3220,3220,3220,3220,0
|
|
20240325,121600,59906935,3220,3220,3220,3220,0
|
|
20240325,121500,59906935,3220,3220,3220,3220,0
|
|
20240325,121400,59906935,3220,3220,3220,3220,0
|
|
20240325,121300,59906935,3220,3220,3220,3220,12
|
|
20240325,121200,59868295,3215,3215,3215,3215,0
|
|
20240325,121100,59868295,3215,3215,3215,3215,601
|
|
20240325,121000,57936080,3220,3220,3220,3220,0
|
|
20240325,120900,57936080,3220,3220,3220,3220,0
|
|
20240325,120800,57936080,3220,3220,3220,3220,0
|
|
20240325,120700,57936080,3220,3220,3220,3220,5
|
|
20240325,120600,57919980,3220,3220,3220,3220,0
|
|
20240325,120500,57919980,3220,3220,3220,3220,0
|
|
20240325,120400,57919980,3220,3220,3220,3220,20
|
|
20240325,120300,57855580,3220,3220,3220,3220,0
|
|
20240325,120200,57855580,3220,3220,3220,3220,0
|
|
20240325,120100,57855580,3220,3220,3220,3220,0
|
|
20240325,120000,57855580,3220,3220,3220,3220,0
|
|
20240325,115900,57855580,3220,3220,3220,3220,0
|
|
20240325,115800,57855580,3220,3220,3220,3220,0
|
|
20240325,115700,57855580,3220,3220,3220,3220,0
|
|
20240325,115600,57855580,3220,3220,3220,3220,0
|
|
20240325,115500,57855580,3220,3220,3220,3220,3
|
|
20240325,115400,57845920,3220,3220,3220,3220,0
|
|
20240325,115300,57845920,3220,3215,3220,3210,44
|
|
20240325,115200,57704460,3220,3220,3220,3220,0
|
|
20240325,115100,57704460,3220,3220,3220,3220,0
|
|
20240325,115000,57704460,3220,3220,3220,3220,0
|
|
20240325,114900,57704460,3220,3220,3220,3220,0
|
|
20240325,114800,57704460,3220,3220,3220,3220,0
|
|
20240325,114700,57704460,3220,3220,3220,3220,0
|
|
20240325,114600,57704460,3220,3220,3220,3220,0
|
|
20240325,114500,57704460,3220,3220,3220,3220,0
|
|
20240325,114400,57704460,3220,3220,3220,3220,0
|
|
20240325,114300,57704460,3220,3220,3220,3220,0
|
|
20240325,114200,57704460,3220,3220,3220,3220,0
|
|
20240325,114100,57704460,3220,3220,3220,3220,0
|
|
20240325,114000,57704460,3220,3220,3220,3220,50
|
|
20240325,113900,57543460,3220,3220,3220,3220,0
|
|
20240325,113800,57543460,3220,3220,3220,3220,0
|
|
20240325,113700,57543460,3220,3220,3220,3220,0
|
|
20240325,113600,57543460,3220,3220,3220,3220,0
|
|
20240325,113500,57543460,3220,3220,3220,3220,0
|
|
20240325,113400,57543460,3220,3220,3220,3220,20
|
|
20240325,113300,57479060,3220,3220,3220,3220,0
|
|
20240325,113200,57479060,3220,3220,3220,3220,1
|
|
20240325,113100,57475840,3225,3225,3225,3225,0
|
|
20240325,113000,57475840,3225,3225,3225,3225,0
|
|
20240325,112900,57475840,3225,3225,3225,3225,0
|
|
20240325,112800,57475840,3225,3225,3225,3225,0
|
|
20240325,112700,57475840,3225,3210,3225,3210,824
|
|
20240325,112600,54830560,3225,3225,3225,3225,0
|
|
20240325,112500,54830560,3225,3225,3225,3225,0
|
|
20240325,112400,54830560,3225,3225,3225,3225,0
|
|
20240325,112300,54830560,3225,3225,3225,3225,0
|
|
20240325,112200,54830560,3225,3225,3225,3225,0
|
|
20240325,112100,54830560,3225,3225,3225,3225,0
|
|
20240325,112000,54830560,3225,3225,3225,3225,13
|
|
20240325,111900,54788635,3210,3210,3210,3210,0
|
|
20240325,111800,54788635,3210,3210,3210,3210,1
|
|
20240325,111700,54785425,3225,3225,3225,3225,0
|
|
20240325,111600,54785425,3225,3225,3225,3225,0
|
|
20240325,111500,54785425,3225,3225,3225,3225,0
|
|
20240325,111400,54785425,3225,3225,3225,3225,0
|
|
20240325,111300,54785425,3225,3225,3225,3225,0
|
|
20240325,111200,54785425,3225,3225,3225,3225,0
|
|
20240325,111100,54785425,3225,3225,3225,3225,0
|
|
20240325,111000,54785425,3225,3225,3225,3225,15
|
|
20240325,110900,54737050,3225,3225,3225,3225,0
|
|
20240325,110800,54737050,3225,3225,3225,3225,0
|
|
20240325,110700,54737050,3225,3225,3225,3225,12
|
|
20240325,110600,54698350,3210,3210,3210,3210,0
|
|
20240325,110500,54698350,3210,3210,3210,3210,1
|
|
20240325,110400,54695140,3225,3225,3225,3225,0
|
|
20240325,110300,54695140,3225,3225,3225,3225,0
|
|
20240325,110200,54695140,3225,3225,3225,3225,0
|
|
20240325,110100,54695140,3225,3225,3225,3225,0
|
|
20240325,110000,54695140,3225,3225,3225,3225,0
|
|
20240325,105900,54695140,3225,3225,3225,3225,0
|
|
20240325,105800,54695140,3225,3225,3225,3225,0
|
|
20240325,105700,54695140,3225,3225,3225,3225,0
|
|
20240325,105600,54695140,3225,3225,3225,3225,0
|
|
20240325,105500,54695140,3225,3225,3225,3225,0
|
|
20240325,105400,54695140,3225,3225,3225,3225,0
|
|
20240325,105300,54695140,3225,3225,3225,3225,0
|
|
20240325,105200,54695140,3225,3225,3225,3225,12
|
|
20240325,105100,54656440,3210,3210,3210,3210,5
|
|
20240325,105000,54640390,3225,3225,3225,3225,0
|
|
20240325,104900,54640390,3225,3225,3225,3225,0
|
|
20240325,104800,54640390,3225,3225,3225,3225,0
|
|
20240325,104700,54640390,3225,3225,3225,3225,12
|
|
20240325,104600,54601690,3210,3210,3210,3210,165
|
|
20240325,104500,54072040,3210,3210,3210,3210,0
|
|
20240325,104400,54072040,3210,3210,3210,3210,0
|
|
20240325,104300,54072040,3210,3210,3210,3210,0
|
|
20240325,104200,54072040,3210,3210,3210,3210,0
|
|
20240325,104100,54072040,3210,3210,3210,3210,3
|
|
20240325,104000,54062410,3225,3225,3225,3225,0
|
|
20240325,103900,54062410,3225,3225,3225,3225,0
|
|
20240325,103800,54062410,3225,3225,3225,3225,0
|
|
20240325,103700,54062410,3225,3225,3225,3225,0
|
|
20240325,103600,54062410,3225,3225,3225,3225,0
|
|
20240325,103500,54062410,3225,3225,3225,3225,0
|
|
20240325,103400,54062410,3225,3225,3225,3225,0
|
|
20240325,103300,54062410,3225,3225,3225,3225,11
|
|
20240325,103200,54026935,3210,3210,3210,3210,0
|
|
20240325,103100,54026935,3210,3210,3210,3210,250
|
|
20240325,103000,53224435,3210,3210,3210,3210,0
|
|
20240325,102900,53224435,3210,3210,3210,3210,0
|
|
20240325,102800,53224435,3210,3210,3210,3210,30
|
|
20240325,102700,53128135,3210,3210,3210,3210,14
|
|
20240325,102600,53083195,3225,3225,3225,3225,0
|
|
20240325,102500,53083195,3225,3225,3225,3225,0
|
|
20240325,102400,53083195,3225,3225,3225,3225,0
|
|
20240325,102300,53083195,3225,3225,3225,3225,0
|
|
20240325,102200,53083195,3225,3225,3225,3225,0
|
|
20240325,102100,53083195,3225,3225,3225,3225,10
|
|
20240325,102000,53050945,3225,3225,3225,3225,0
|
|
20240325,101900,53050945,3225,3225,3225,3225,5
|
|
20240325,101800,53034820,3225,3225,3225,3225,0
|
|
20240325,101700,53034820,3225,3225,3225,3225,0
|
|
20240325,101600,53034820,3225,3225,3225,3225,0
|
|
20240325,101500,53034820,3225,3225,3225,3225,0
|
|
20240325,101400,53034820,3225,3225,3225,3225,0
|
|
20240325,101300,53034820,3225,3225,3225,3225,0
|
|
20240325,101200,53034820,3225,3225,3225,3225,0
|
|
20240325,101100,53034820,3225,3225,3225,3225,7
|
|
20240325,101000,53012245,3225,3225,3225,3225,0
|
|
20240325,100900,53012245,3225,3225,3225,3225,0
|
|
20240325,100800,53012245,3225,3225,3225,3225,1
|
|
20240325,100700,53009020,3225,3225,3225,3225,0
|
|
20240325,100600,53009020,3225,3225,3225,3225,1
|
|
20240325,100500,53005795,3225,3225,3225,3225,0
|
|
20240325,100400,53005795,3225,3225,3225,3225,1
|
|
20240325,100300,53002570,3210,3210,3210,3210,595
|
|
20240325,100200,51092620,3210,3210,3210,3210,1
|
|
20240325,100100,51089410,3225,3225,3225,3225,11
|
|
20240325,100000,51053935,3225,3225,3225,3225,0
|
|
20240325,095900,51053935,3225,3225,3225,3225,309
|
|
20240325,095800,50057410,3225,3225,3225,3225,0
|
|
20240325,095700,50057410,3225,3225,3225,3225,100
|
|
20240325,095600,49734910,3225,3225,3225,3225,75
|
|
20240325,095500,49493035,3225,3225,3225,3225,0
|
|
20240325,095400,49493035,3225,3225,3225,3225,0
|
|
20240325,095300,49493035,3225,3225,3225,3225,12
|
|
20240325,095200,49454335,3210,3210,3210,3210,13
|
|
20240325,095100,49412605,3225,3225,3225,3225,0
|
|
20240325,095000,49412605,3225,3210,3225,3210,928
|
|
20240325,094900,46433530,3205,3205,3205,3205,0
|
|
20240325,094800,46433530,3205,3205,3205,3205,1
|
|
20240325,094700,46430325,3210,3225,3225,3210,1097
|
|
20240325,094600,42908775,3210,3215,3215,3210,113
|
|
20240325,094500,42546015,3215,3215,3215,3215,0
|
|
20240325,094400,42546015,3215,3215,3215,3215,457
|
|
20240325,094300,41076760,3215,3215,3215,3215,0
|
|
20240325,094200,41076760,3215,3215,3215,3215,0
|
|
20240325,094100,41076760,3215,3215,3215,3215,40
|
|
20240325,094000,40948160,3215,3215,3215,3215,165
|
|
20240325,093900,40417685,3220,3225,3225,3220,19
|
|
20240325,093800,40356445,3215,3215,3215,3215,0
|
|
20240325,093700,40356445,3215,3215,3215,3215,0
|
|
20240325,093600,40356445,3215,3215,3215,3215,0
|
|
20240325,093500,40356445,3215,3215,3215,3215,0
|
|
20240325,093400,40356445,3215,3215,3215,3215,0
|
|
20240325,093300,40356445,3215,3215,3215,3215,0
|
|
20240325,093200,40356445,3215,3215,3215,3215,5
|
|
20240325,093100,40340370,3215,3215,3215,3215,201
|
|
20240325,093000,39694155,3225,3225,3225,3225,43
|
|
20240325,092900,39555480,3215,3215,3215,3215,76
|
|
20240325,092800,39311140,3215,3215,3215,3215,729
|
|
20240325,092700,36967405,3215,3220,3220,3215,299
|
|
20240325,092600,36006095,3220,3220,3220,3220,0
|
|
20240325,092500,36006095,3220,3220,3220,3220,40
|
|
20240325,092400,35877295,3230,3230,3230,3230,0
|
|
20240325,092300,35877295,3230,3230,3230,3230,0
|
|
20240325,092200,35877295,3230,3230,3230,3230,1
|
|
20240325,092100,35874065,3230,3230,3230,3230,10
|
|
20240325,092000,35841765,3230,3230,3230,3230,0
|
|
20240325,091900,35841765,3230,3230,3230,3230,0
|
|
20240325,091800,35841765,3230,3230,3230,3230,13
|
|
20240325,091700,35799775,3215,3220,3220,3215,573
|
|
20240325,091600,33957530,3235,3235,3235,3235,0
|
|
20240325,091500,33957530,3235,3235,3235,3235,0
|
|
20240325,091400,33957530,3235,3225,3235,3225,500
|
|
20240325,091300,32340860,3235,3235,3235,3235,500
|
|
20240325,091200,30723360,3235,3235,3235,3235,0
|
|
20240325,091100,30723360,3235,3235,3235,3235,0
|
|
20240325,091000,30723360,3235,3235,3235,3235,0
|
|
20240325,090900,30723360,3235,3235,3235,3235,0
|
|
20240325,090800,30723360,3235,3235,3235,3235,0
|
|
20240325,090700,30723360,3235,3230,3235,3230,15
|
|
20240325,090600,30674850,3215,3235,3235,3215,1676
|
|
20240325,090500,25264505,3250,3225,3250,3225,533
|
|
20240325,090400,23543360,3250,3250,3250,3250,200
|
|
20240325,090300,22893360,3255,3255,3255,3255,0
|
|
20240325,090200,22893360,3255,3245,3255,3245,16
|
|
20240325,090100,22841305,3270,3270,3270,3270,0
|
|
20240325,090000,22841305,3270,3240,3270,3215,7009
|