625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,192200,121700775,3885,3885,3885,3885,424
|
|
20240308,192100,121700775,3885,3885,3885,3885,0
|
|
20240308,192000,121700775,3885,3885,3885,3885,0
|
|
20240308,191900,121700775,3885,3885,3885,3885,0
|
|
20240308,191800,121700775,3885,3885,3885,3885,0
|
|
20240308,191700,121700775,3885,3885,3885,3885,0
|
|
20240308,191600,121700775,3885,3885,3885,3885,0
|
|
20240308,191500,121700775,3885,3885,3885,3885,0
|
|
20240308,191400,121700775,3885,3885,3885,3885,0
|
|
20240308,191300,121700775,3885,3885,3885,3885,0
|
|
20240308,191200,121700775,3885,3885,3885,3885,0
|
|
20240308,191100,121700775,3885,3885,3885,3885,0
|
|
20240308,191000,121700775,3885,3885,3885,3885,0
|
|
20240308,190900,121700775,3885,3885,3885,3885,0
|
|
20240308,190800,121700775,3885,3885,3885,3885,0
|
|
20240308,190700,121700775,3885,3885,3885,3885,0
|
|
20240308,190600,121700775,3885,3885,3885,3885,0
|
|
20240308,190500,121700775,3885,3885,3885,3885,0
|
|
20240308,190400,121700775,3885,3885,3885,3885,0
|
|
20240308,190300,121700775,3885,3885,3885,3885,0
|
|
20240308,190200,121700775,3885,3885,3885,3885,0
|
|
20240308,190100,121700775,3885,3885,3885,3885,0
|
|
20240308,190000,121700775,3885,3885,3885,3885,0
|
|
20240308,185900,121700775,3885,3885,3885,3885,0
|
|
20240308,185800,121700775,3885,3885,3885,3885,0
|
|
20240308,185700,121700775,3885,3885,3885,3885,0
|
|
20240308,185600,121700775,3885,3885,3885,3885,0
|
|
20240308,185500,121700775,3885,3885,3885,3885,0
|
|
20240308,185400,121700775,3885,3885,3885,3885,0
|
|
20240308,185300,121700775,3885,3885,3885,3885,0
|
|
20240308,185200,121700775,3885,3885,3885,3885,424
|
|
20240308,185100,121700775,3885,3885,3885,3885,0
|
|
20240308,185000,121700775,3885,3885,3885,3885,0
|
|
20240308,184900,121700775,3885,3885,3885,3885,0
|
|
20240308,184800,121700775,3885,3885,3885,3885,0
|
|
20240308,184700,121700775,3885,3885,3885,3885,0
|
|
20240308,184600,121700775,3885,3885,3885,3885,0
|
|
20240308,184500,121700775,3885,3885,3885,3885,0
|
|
20240308,184400,121700775,3885,3885,3885,3885,0
|
|
20240308,184300,121700775,3885,3885,3885,3885,0
|
|
20240308,184200,121700775,3885,3885,3885,3885,0
|
|
20240308,184100,121700775,3885,3885,3885,3885,0
|
|
20240308,184000,121700775,3885,3885,3885,3885,0
|
|
20240308,183900,121700775,3885,3885,3885,3885,0
|
|
20240308,183800,121700775,3885,3885,3885,3885,0
|
|
20240308,183700,121700775,3885,3885,3885,3885,0
|
|
20240308,183600,121700775,3885,3885,3885,3885,0
|
|
20240308,183500,121700775,3885,3885,3885,3885,0
|
|
20240308,183400,121700775,3885,3885,3885,3885,0
|
|
20240308,183300,121700775,3885,3885,3885,3885,0
|
|
20240308,183200,121700775,3885,3885,3885,3885,0
|
|
20240308,183100,121700775,3885,3885,3885,3885,0
|
|
20240308,183000,121700775,3885,3885,3885,3885,0
|
|
20240308,182900,121700775,3885,3885,3885,3885,0
|
|
20240308,182800,121700775,3885,3885,3885,3885,0
|
|
20240308,182700,121700775,3885,3885,3885,3885,0
|
|
20240308,182600,121700775,3885,3885,3885,3885,0
|
|
20240308,182500,121700775,3885,3885,3885,3885,0
|
|
20240308,182400,121700775,3885,3885,3885,3885,0
|
|
20240308,182300,121700775,3885,3885,3885,3885,0
|
|
20240308,182200,121700775,3885,3885,3885,3885,424
|
|
20240308,182100,121700775,3885,3885,3885,3885,0
|
|
20240308,182000,121700775,3885,3885,3885,3885,0
|
|
20240308,181900,121700775,3885,3885,3885,3885,0
|
|
20240308,181800,121700775,3885,3885,3885,3885,0
|
|
20240308,181700,121700775,3885,3885,3885,3885,0
|
|
20240308,181600,121700775,3885,3885,3885,3885,0
|
|
20240308,181500,121700775,3885,3885,3885,3885,0
|
|
20240308,181400,121700775,3885,3885,3885,3885,0
|
|
20240308,181300,121700775,3885,3885,3885,3885,0
|
|
20240308,181200,121700775,3885,3885,3885,3885,0
|
|
20240308,181100,121700775,3885,3885,3885,3885,0
|
|
20240308,181000,121700775,3885,3885,3885,3885,0
|
|
20240308,180900,121700775,3885,3885,3885,3885,0
|
|
20240308,180800,121700775,3885,3885,3885,3885,0
|
|
20240308,180700,121700775,3885,3885,3885,3885,0
|
|
20240308,180600,121700775,3885,3885,3885,3885,0
|
|
20240308,180500,121700775,3885,3885,3885,3885,0
|
|
20240308,180400,121700775,3885,3885,3885,3885,0
|
|
20240308,180300,121700775,3885,3885,3885,3885,0
|
|
20240308,180200,121700775,3885,3885,3885,3885,0
|
|
20240308,180100,121700775,3885,3885,3885,3885,0
|
|
20240308,180000,121700775,3885,3885,3885,3885,0
|
|
20240308,175900,121700775,3885,3885,3885,3885,0
|
|
20240308,175800,121700775,3885,3885,3885,3885,0
|
|
20240308,175700,121700775,3885,3885,3885,3885,0
|
|
20240308,175600,121700775,3885,3885,3885,3885,0
|
|
20240308,175500,121700775,3885,3885,3885,3885,0
|
|
20240308,175400,121700775,3885,3885,3885,3885,0
|
|
20240308,175300,121700775,3885,3885,3885,3885,0
|
|
20240308,175200,121700775,3885,3885,3885,3885,424
|
|
20240308,175100,121700775,3885,3885,3885,3885,0
|
|
20240308,175000,121700775,3885,3885,3885,3885,0
|
|
20240308,174900,121700775,3885,3885,3885,3885,0
|
|
20240308,174800,121700775,3885,3885,3885,3885,0
|
|
20240308,174700,121700775,3885,3885,3885,3885,0
|
|
20240308,174600,121700775,3885,3885,3885,3885,0
|
|
20240308,174500,121700775,3885,3885,3885,3885,0
|
|
20240308,174400,121700775,3885,3885,3885,3885,0
|
|
20240308,174300,121700775,3885,3885,3885,3885,0
|
|
20240308,174200,121700775,3885,3885,3885,3885,0
|
|
20240308,174100,121700775,3885,3885,3885,3885,0
|
|
20240308,174000,121700775,3885,3885,3885,3885,0
|
|
20240308,173900,121700775,3885,3885,3885,3885,0
|
|
20240308,173800,121700775,3885,3885,3885,3885,0
|
|
20240308,173700,121700775,3885,3885,3885,3885,0
|
|
20240308,173600,121700775,3885,3885,3885,3885,0
|
|
20240308,173500,121700775,3885,3885,3885,3885,0
|
|
20240308,173400,121700775,3885,3885,3885,3885,0
|
|
20240308,173300,121700775,3885,3885,3885,3885,0
|
|
20240308,173200,121700775,3885,3885,3885,3885,0
|
|
20240308,173100,121700775,3885,3885,3885,3885,0
|
|
20240308,173000,121700775,3885,3885,3885,3885,0
|
|
20240308,172900,121700775,3885,3885,3885,3885,0
|
|
20240308,172800,121700775,3885,3885,3885,3885,0
|
|
20240308,172700,121700775,3885,3885,3885,3885,0
|
|
20240308,172600,121700775,3885,3885,3885,3885,0
|
|
20240308,172500,121700775,3885,3885,3885,3885,0
|
|
20240308,172400,121700775,3885,3885,3885,3885,0
|
|
20240308,172300,121700775,3885,3885,3885,3885,0
|
|
20240308,172200,121700775,3885,3885,3885,3885,424
|
|
20240308,172100,121700775,3885,3885,3885,3885,0
|
|
20240308,172000,121700775,3885,3885,3885,3885,0
|
|
20240308,171900,121700775,3885,3885,3885,3885,0
|
|
20240308,171800,121700775,3885,3885,3885,3885,0
|
|
20240308,171700,121700775,3885,3885,3885,3885,0
|
|
20240308,171600,121700775,3885,3885,3885,3885,0
|
|
20240308,171500,121700775,3885,3885,3885,3885,0
|
|
20240308,171400,121700775,3885,3885,3885,3885,0
|
|
20240308,171300,121700775,3885,3885,3885,3885,0
|
|
20240308,171200,121700775,3885,3885,3885,3885,0
|
|
20240308,171100,121700775,3885,3885,3885,3885,0
|
|
20240308,171000,121700775,3885,3885,3885,3885,0
|
|
20240308,170900,121700775,3885,3885,3885,3885,0
|
|
20240308,170800,121700775,3885,3885,3885,3885,0
|
|
20240308,170700,121700775,3885,3885,3885,3885,0
|
|
20240308,170600,121700775,3885,3885,3885,3885,0
|
|
20240308,170500,121700775,3885,3885,3885,3885,0
|
|
20240308,170400,121700775,3885,3885,3885,3885,0
|
|
20240308,170300,121700775,3885,3885,3885,3885,0
|
|
20240308,170200,121700775,3885,3885,3885,3885,0
|
|
20240308,170100,121700775,3885,3885,3885,3885,0
|
|
20240308,170000,121700775,3885,3885,3885,3885,0
|
|
20240308,165900,121700775,3885,3885,3885,3885,0
|
|
20240308,165800,121700775,3885,3885,3885,3885,0
|
|
20240308,165700,121700775,3885,3885,3885,3885,0
|
|
20240308,165600,121700775,3885,3885,3885,3885,0
|
|
20240308,165500,121700775,3885,3885,3885,3885,0
|
|
20240308,165400,121700775,3885,3885,3885,3885,0
|
|
20240308,165300,121700775,3885,3885,3885,3885,0
|
|
20240308,165200,121700775,3885,3885,3885,3885,424
|
|
20240308,165100,121700775,3885,3885,3885,3885,0
|
|
20240308,165000,121700775,3885,3885,3885,3885,0
|
|
20240308,164900,121700775,3885,3885,3885,3885,0
|
|
20240308,164800,121700775,3885,3885,3885,3885,0
|
|
20240308,164700,121700775,3885,3885,3885,3885,0
|
|
20240308,164600,121700775,3885,3885,3885,3885,0
|
|
20240308,164500,121700775,3885,3885,3885,3885,0
|
|
20240308,164400,121700775,3885,3885,3885,3885,0
|
|
20240308,164300,121700775,3885,3885,3885,3885,0
|
|
20240308,164200,121700775,3885,3885,3885,3885,0
|
|
20240308,164100,121700775,3885,3885,3885,3885,0
|
|
20240308,164000,121700775,3885,3885,3885,3885,0
|
|
20240308,163900,121700775,3885,3885,3885,3885,0
|
|
20240308,163800,121700775,3885,3885,3885,3885,0
|
|
20240308,163700,121700775,3885,3885,3885,3885,0
|
|
20240308,163600,121700775,3885,3885,3885,3885,0
|
|
20240308,163500,121700775,3885,3885,3885,3885,0
|
|
20240308,163400,121700775,3885,3885,3885,3885,0
|
|
20240308,163300,121700775,3885,3885,3885,3885,0
|
|
20240308,163200,121700775,3885,3885,3885,3885,0
|
|
20240308,163100,121700775,3885,3885,3885,3885,0
|
|
20240308,163000,121700775,3885,3885,3885,3885,0
|
|
20240308,162900,121700775,3885,3885,3885,3885,0
|
|
20240308,162800,121700775,3885,3885,3885,3885,0
|
|
20240308,162700,121700775,3885,3885,3885,3885,0
|
|
20240308,162600,121700775,3885,3885,3885,3885,0
|
|
20240308,162500,121700775,3885,3885,3885,3885,0
|
|
20240308,162400,121700775,3885,3885,3885,3885,0
|
|
20240308,162300,121700775,3885,3885,3885,3885,0
|
|
20240308,162200,121700775,3885,3885,3885,3885,424
|
|
20240308,162100,121700775,3885,3885,3885,3885,0
|
|
20240308,162000,121700775,3885,3885,3885,3885,0
|
|
20240308,161900,121700775,3885,3885,3885,3885,0
|
|
20240308,161800,121700775,3885,3885,3885,3885,0
|
|
20240308,161700,121700775,3885,3885,3885,3885,0
|
|
20240308,161600,121700775,3885,3885,3885,3885,0
|
|
20240308,161500,121700775,3885,3885,3885,3885,0
|
|
20240308,161400,121700775,3885,3885,3885,3885,0
|
|
20240308,161300,121700775,3885,3885,3885,3885,0
|
|
20240308,161200,121700775,3885,3885,3885,3885,0
|
|
20240308,161100,121700775,3885,3885,3885,3885,0
|
|
20240308,161000,121700775,3885,3885,3885,3885,0
|
|
20240308,160900,121700775,3885,3885,3885,3885,0
|
|
20240308,160800,121700775,3885,3885,3885,3885,0
|
|
20240308,160700,121700775,3885,3885,3885,3885,0
|
|
20240308,160600,121700775,3885,3885,3885,3885,0
|
|
20240308,160500,121700775,3885,3885,3885,3885,0
|
|
20240308,160400,121700775,3885,3885,3885,3885,0
|
|
20240308,160300,121700775,3885,3885,3885,3885,0
|
|
20240308,160200,121700775,3885,3885,3885,3885,0
|
|
20240308,160100,121700775,3885,3885,3885,3885,0
|
|
20240308,160000,121700775,3885,3885,3885,3885,0
|
|
20240308,155900,121700775,3885,3885,3885,3885,0
|
|
20240308,155800,121700775,3885,3885,3885,3885,0
|
|
20240308,155700,121700775,3885,3885,3885,3885,0
|
|
20240308,155600,121700775,3885,3885,3885,3885,0
|
|
20240308,155500,121700775,3885,3885,3885,3885,0
|
|
20240308,155400,121700775,3885,3885,3885,3885,0
|
|
20240308,155300,121700775,3885,3885,3885,3885,0
|
|
20240308,155200,121700775,3885,3885,3885,3885,424
|
|
20240308,155100,121700775,3885,3885,3885,3885,0
|
|
20240308,155000,121700775,3885,3885,3885,3885,0
|
|
20240308,154900,121700775,3885,3885,3885,3885,0
|
|
20240308,154800,121700775,3885,3885,3885,3885,0
|
|
20240308,154700,121700775,3885,3885,3885,3885,0
|
|
20240308,154600,121700775,3885,3885,3885,3885,0
|
|
20240308,154500,121700775,3885,3885,3885,3885,0
|
|
20240308,154400,121700775,3885,3885,3885,3885,0
|
|
20240308,154300,121700775,3885,3885,3885,3885,0
|
|
20240308,154200,121700775,3885,3885,3885,3885,0
|
|
20240308,154100,121700775,3885,3885,3885,3885,0
|
|
20240308,154000,121700775,3885,3885,3885,3885,0
|
|
20240308,153900,121700775,3885,3885,3885,3885,0
|
|
20240308,153800,121700775,3885,3885,3885,3885,0
|
|
20240308,153700,121700775,3885,3885,3885,3885,0
|
|
20240308,153600,121700775,3885,3885,3885,3885,0
|
|
20240308,153500,121700775,3885,3885,3885,3885,0
|
|
20240308,153400,121700775,3885,3885,3885,3885,0
|
|
20240308,153300,121700775,3885,3885,3885,3885,0
|
|
20240308,153200,121700775,3885,3885,3885,3885,0
|
|
20240308,153100,121700775,3885,3885,3885,3885,0
|
|
20240308,153000,121700775,3885,3885,3885,3885,424
|
|
20240308,152900,120053535,3890,3890,3890,3890,0
|
|
20240308,152800,120053535,3890,3890,3890,3890,0
|
|
20240308,152700,120053535,3890,3890,3890,3890,0
|
|
20240308,152600,120053535,3890,3890,3890,3890,0
|
|
20240308,152500,120053535,3890,3890,3890,3890,0
|
|
20240308,152400,120053535,3890,3890,3890,3890,0
|
|
20240308,152300,120053535,3890,3890,3890,3890,0
|
|
20240308,152200,120053535,3890,3890,3890,3890,0
|
|
20240308,152100,120053535,3890,3890,3890,3890,0
|
|
20240308,152000,120053535,3890,3890,3890,3890,0
|
|
20240308,151900,120053535,3890,3890,3890,3890,35
|
|
20240308,151800,119917385,3890,3890,3890,3890,0
|
|
20240308,151700,119917385,3890,3890,3890,3890,0
|
|
20240308,151600,119917385,3890,3890,3890,3890,40
|
|
20240308,151500,119761785,3890,3890,3890,3890,0
|
|
20240308,151400,119761785,3890,3890,3890,3890,0
|
|
20240308,151300,119761785,3890,3890,3890,3890,0
|
|
20240308,151200,119761785,3890,3890,3890,3890,12
|
|
20240308,151100,119715105,3875,3875,3875,3875,0
|
|
20240308,151000,119715105,3875,3875,3875,3875,0
|
|
20240308,150900,119715105,3875,3875,3875,3875,0
|
|
20240308,150800,119715105,3875,3880,3880,3875,100
|
|
20240308,150700,119327460,3875,3875,3875,3875,0
|
|
20240308,150600,119327460,3875,3875,3875,3875,10
|
|
20240308,150500,119288710,3875,3875,3875,3875,0
|
|
20240308,150400,119288710,3875,3875,3875,3875,0
|
|
20240308,150300,119288710,3875,3875,3875,3875,10
|
|
20240308,150200,119249960,3875,3875,3875,3875,500
|
|
20240308,150100,117312460,3875,3875,3875,3875,0
|
|
20240308,150000,117312460,3875,3875,3875,3875,0
|
|
20240308,145900,117312460,3875,3875,3875,3875,0
|
|
20240308,145800,117312460,3875,3875,3875,3875,0
|
|
20240308,145700,117312460,3875,3875,3875,3875,0
|
|
20240308,145600,117312460,3875,3875,3875,3875,0
|
|
20240308,145500,117312460,3875,3875,3875,3875,0
|
|
20240308,145400,117312460,3875,3875,3875,3875,0
|
|
20240308,145300,117312460,3875,3875,3875,3875,0
|
|
20240308,145200,117312460,3875,3875,3875,3875,0
|
|
20240308,145100,117312460,3875,3875,3875,3875,0
|
|
20240308,145000,117312460,3875,3875,3875,3875,0
|
|
20240308,144900,117312460,3875,3875,3875,3875,0
|
|
20240308,144800,117312460,3875,3875,3875,3875,0
|
|
20240308,144700,117312460,3875,3875,3875,3875,500
|
|
20240308,144600,115374960,3880,3880,3880,3880,0
|
|
20240308,144500,115374960,3880,3880,3880,3880,0
|
|
20240308,144400,115374960,3880,3890,3890,3880,705
|
|
20240308,144300,112639510,3890,3890,3890,3890,0
|
|
20240308,144200,112639510,3890,3890,3890,3890,0
|
|
20240308,144100,112639510,3890,3890,3890,3890,0
|
|
20240308,144000,112639510,3890,3890,3890,3890,125
|
|
20240308,143900,112153260,3890,3890,3890,3890,0
|
|
20240308,143800,112153260,3890,3890,3890,3890,16
|
|
20240308,143700,112091020,3890,3890,3890,3890,0
|
|
20240308,143600,112091020,3890,3890,3890,3890,0
|
|
20240308,143500,112091020,3890,3890,3890,3890,0
|
|
20240308,143400,112091020,3890,3890,3890,3890,0
|
|
20240308,143300,112091020,3890,3890,3890,3890,0
|
|
20240308,143200,112091020,3890,3890,3890,3890,0
|
|
20240308,143100,112091020,3890,3890,3890,3890,0
|
|
20240308,143000,112091020,3890,3890,3890,3890,0
|
|
20240308,142900,112091020,3890,3890,3890,3890,0
|
|
20240308,142800,112091020,3890,3890,3890,3890,21
|
|
20240308,142700,112009330,3880,3880,3880,3880,0
|
|
20240308,142600,112009330,3880,3880,3880,3880,0
|
|
20240308,142500,112009330,3880,3880,3880,3880,0
|
|
20240308,142400,112009330,3880,3880,3880,3880,0
|
|
20240308,142300,112009330,3880,3880,3880,3880,0
|
|
20240308,142200,112009330,3880,3880,3880,3880,0
|
|
20240308,142100,112009330,3880,3880,3880,3880,0
|
|
20240308,142000,112009330,3880,3880,3880,3880,0
|
|
20240308,141900,112009330,3880,3880,3880,3880,1
|
|
20240308,141800,112005450,3885,3885,3885,3885,0
|
|
20240308,141700,112005450,3885,3885,3885,3885,0
|
|
20240308,141600,112005450,3885,3885,3885,3885,40
|
|
20240308,141500,111850050,3885,3885,3885,3885,0
|
|
20240308,141400,111850050,3885,3885,3885,3885,80
|
|
20240308,141300,111539250,3880,3880,3880,3880,2
|
|
20240308,141200,111531490,3880,3880,3880,3880,3
|
|
20240308,141100,111519850,3880,3880,3880,3880,0
|
|
20240308,141000,111519850,3880,3880,3880,3880,1
|
|
20240308,140900,111515970,3885,3885,3885,3885,0
|
|
20240308,140800,111515970,3885,3885,3885,3885,0
|
|
20240308,140700,111515970,3885,3885,3885,3885,0
|
|
20240308,140600,111515970,3885,3885,3885,3885,0
|
|
20240308,140500,111515970,3885,3880,3885,3880,4
|
|
20240308,140400,111500445,3865,3865,3865,3865,0
|
|
20240308,140300,111500445,3865,3865,3865,3865,118
|
|
20240308,140200,111044375,3890,3890,3890,3890,0
|
|
20240308,140100,111044375,3890,3890,3890,3890,10
|
|
20240308,140000,111005475,3865,3865,3865,3865,79
|
|
20240308,135900,110700140,3890,3890,3890,3890,0
|
|
20240308,135800,110700140,3890,3890,3890,3890,21
|
|
20240308,135700,110618450,3890,3890,3890,3890,0
|
|
20240308,135600,110618450,3890,3890,3890,3890,0
|
|
20240308,135500,110618450,3890,3890,3890,3890,0
|
|
20240308,135400,110618450,3890,3890,3890,3890,2
|
|
20240308,135300,110610670,3890,3890,3890,3890,0
|
|
20240308,135200,110610670,3890,3890,3890,3890,0
|
|
20240308,135100,110610670,3890,3890,3890,3890,0
|
|
20240308,135000,110610670,3890,3890,3890,3890,5
|
|
20240308,134900,110591220,3890,3890,3890,3890,0
|
|
20240308,134800,110591220,3890,3890,3890,3890,2
|
|
20240308,134700,110583440,3890,3890,3890,3890,0
|
|
20240308,134600,110583440,3890,3890,3890,3890,0
|
|
20240308,134500,110583440,3890,3890,3890,3890,0
|
|
20240308,134400,110583440,3890,3890,3890,3890,0
|
|
20240308,134300,110583440,3890,3890,3890,3890,0
|
|
20240308,134200,110583440,3890,3890,3890,3890,2
|
|
20240308,134100,110575660,3865,3865,3865,3865,10
|
|
20240308,134000,110537010,3865,3880,3880,3865,3211
|
|
20240308,133900,98114855,3880,3880,3880,3880,83
|
|
20240308,133800,97792815,3885,3885,3885,3885,0
|
|
20240308,133700,97792815,3885,3885,3885,3885,4
|
|
20240308,133600,97777275,3890,3890,3890,3890,2
|
|
20240308,133500,97769495,3880,3890,3890,3880,87
|
|
20240308,133400,97431905,3890,3890,3890,3890,2
|
|
20240308,133300,97424125,3890,3890,3890,3890,0
|
|
20240308,133200,97424125,3890,3890,3890,3890,0
|
|
20240308,133100,97424125,3890,3890,3890,3890,0
|
|
20240308,133000,97424125,3890,3890,3890,3890,1
|
|
20240308,132900,97420235,3890,3890,3890,3890,21
|
|
20240308,132800,97338545,3890,3890,3890,3890,0
|
|
20240308,132700,97338545,3890,3890,3890,3890,0
|
|
20240308,132600,97338545,3890,3890,3890,3890,0
|
|
20240308,132500,97338545,3890,3890,3890,3890,0
|
|
20240308,132400,97338545,3890,3890,3890,3890,1
|
|
20240308,132300,97334655,3880,3880,3880,3880,25
|
|
20240308,132200,97237655,3890,3880,3890,3880,2
|
|
20240308,132100,97229885,3890,3890,3890,3890,0
|
|
20240308,132000,97229885,3890,3890,3890,3890,0
|
|
20240308,131900,97229885,3890,3890,3890,3890,0
|
|
20240308,131800,97229885,3890,3890,3890,3890,1
|
|
20240308,131700,97225995,3890,3890,3890,3890,0
|
|
20240308,131600,97225995,3890,3890,3890,3890,0
|
|
20240308,131500,97225995,3890,3890,3890,3890,0
|
|
20240308,131400,97225995,3890,3890,3890,3890,2
|
|
20240308,131300,97218215,3890,3890,3890,3890,1
|
|
20240308,131200,97214325,3890,3890,3890,3890,1
|
|
20240308,131100,97210435,3890,3890,3890,3890,0
|
|
20240308,131000,97210435,3890,3890,3890,3890,0
|
|
20240308,130900,97210435,3890,3890,3890,3890,0
|
|
20240308,130800,97210435,3890,3890,3890,3890,0
|
|
20240308,130700,97210435,3890,3890,3890,3890,0
|
|
20240308,130600,97210435,3890,3890,3890,3890,1
|
|
20240308,130500,97206545,3880,3880,3880,3880,0
|
|
20240308,130400,97206545,3880,3880,3880,3880,0
|
|
20240308,130300,97206545,3880,3880,3880,3880,0
|
|
20240308,130200,97206545,3880,3880,3880,3880,0
|
|
20240308,130100,97206545,3880,3880,3880,3880,12
|
|
20240308,130000,97159985,3885,3885,3885,3885,52
|
|
20240308,125900,96957965,3880,3880,3880,3880,281
|
|
20240308,125800,95867685,3885,3885,3885,3885,0
|
|
20240308,125700,95867685,3885,3885,3885,3885,0
|
|
20240308,125600,95867685,3885,3885,3885,3885,0
|
|
20240308,125500,95867685,3885,3885,3885,3885,0
|
|
20240308,125400,95867685,3885,3885,3885,3885,1
|
|
20240308,125300,95863800,3885,3885,3885,3885,0
|
|
20240308,125200,95863800,3885,3885,3885,3885,0
|
|
20240308,125100,95863800,3885,3885,3885,3885,0
|
|
20240308,125000,95863800,3885,3875,3885,3875,1378
|
|
20240308,124900,90512950,3870,3870,3870,3870,0
|
|
20240308,124800,90512950,3870,3870,3870,3870,1796
|
|
20240308,124700,83562430,3865,3865,3865,3865,0
|
|
20240308,124600,83562430,3865,3865,3865,3865,0
|
|
20240308,124500,83562430,3865,3865,3865,3865,9
|
|
20240308,124400,83527645,3865,3870,3870,3865,94
|
|
20240308,124300,83163910,3875,3875,3875,3875,0
|
|
20240308,124200,83163910,3875,3875,3875,3875,3
|
|
20240308,124100,83152285,3875,3875,3875,3875,0
|
|
20240308,124000,83152285,3875,3875,3875,3875,0
|
|
20240308,123900,83152285,3875,3875,3875,3875,0
|
|
20240308,123800,83152285,3875,3875,3875,3875,0
|
|
20240308,123700,83152285,3875,3875,3875,3875,0
|
|
20240308,123600,83152285,3875,3875,3875,3875,1
|
|
20240308,123500,83148410,3875,3875,3875,3875,0
|
|
20240308,123400,83148410,3875,3875,3875,3875,0
|
|
20240308,123300,83148410,3875,3875,3875,3875,196
|
|
20240308,123200,82388910,3875,3875,3875,3875,0
|
|
20240308,123100,82388910,3875,3875,3875,3875,0
|
|
20240308,123000,82388910,3875,3875,3875,3875,39
|
|
20240308,122900,82237785,3875,3875,3875,3875,0
|
|
20240308,122800,82237785,3875,3875,3875,3875,0
|
|
20240308,122700,82237785,3875,3875,3875,3875,0
|
|
20240308,122600,82237785,3875,3875,3875,3875,0
|
|
20240308,122500,82237785,3875,3875,3875,3875,0
|
|
20240308,122400,82237785,3875,3875,3875,3875,1
|
|
20240308,122300,82233910,3875,3875,3875,3875,0
|
|
20240308,122200,82233910,3875,3875,3875,3875,0
|
|
20240308,122100,82233910,3875,3875,3875,3875,0
|
|
20240308,122000,82233910,3875,3875,3875,3875,0
|
|
20240308,121900,82233910,3875,3875,3875,3875,0
|
|
20240308,121800,82233910,3875,3875,3875,3875,1
|
|
20240308,121700,82230035,3870,3870,3870,3870,374
|
|
20240308,121600,80782655,3870,3870,3870,3870,0
|
|
20240308,121500,80782655,3870,3870,3870,3870,0
|
|
20240308,121400,80782655,3870,3870,3870,3870,0
|
|
20240308,121300,80782655,3870,3870,3870,3870,11
|
|
20240308,121200,80740085,3875,3875,3875,3875,1
|
|
20240308,121100,80736210,3870,3870,3870,3870,23
|
|
20240308,121000,80647200,3870,3870,3870,3870,279
|
|
20240308,120900,79567470,3875,3875,3875,3875,12
|
|
20240308,120800,79520970,3875,3875,3875,3875,0
|
|
20240308,120700,79520970,3875,3875,3875,3875,0
|
|
20240308,120600,79520970,3875,3870,3875,3870,22
|
|
20240308,120500,79435825,3870,3870,3870,3870,0
|
|
20240308,120400,79435825,3870,3870,3870,3870,0
|
|
20240308,120300,79435825,3870,3870,3870,3870,485
|
|
20240308,120200,77558875,3870,3870,3870,3870,11
|
|
20240308,120100,77516305,3870,3870,3870,3870,181
|
|
20240308,120000,76815835,3875,3875,3875,3875,1
|
|
20240308,115900,76811960,3875,3875,3875,3875,3
|
|
20240308,115800,76800335,3875,3875,3875,3875,0
|
|
20240308,115700,76800335,3875,3875,3875,3875,0
|
|
20240308,115600,76800335,3875,3875,3875,3875,0
|
|
20240308,115500,76800335,3875,3875,3875,3875,50
|
|
20240308,115400,76606585,3880,3885,3885,3880,51
|
|
20240308,115300,76408700,3880,3880,3880,3880,0
|
|
20240308,115200,76408700,3880,3880,3880,3880,50
|
|
20240308,115100,76214700,3875,3875,3875,3875,0
|
|
20240308,115000,76214700,3875,3875,3875,3875,0
|
|
20240308,114900,76214700,3875,3875,3875,3875,0
|
|
20240308,114800,76214700,3875,3885,3885,3875,262
|
|
20240308,114700,75199440,3885,3885,3885,3885,0
|
|
20240308,114600,75199440,3885,3885,3885,3885,0
|
|
20240308,114500,75199440,3885,3885,3885,3885,0
|
|
20240308,114400,75199440,3885,3885,3885,3885,0
|
|
20240308,114300,75199440,3885,3885,3885,3885,0
|
|
20240308,114200,75199440,3885,3885,3885,3885,1
|
|
20240308,114100,75195555,3885,3885,3885,3885,0
|
|
20240308,114000,75195555,3885,3885,3885,3885,0
|
|
20240308,113900,75195555,3885,3885,3885,3885,0
|
|
20240308,113800,75195555,3885,3885,3885,3885,0
|
|
20240308,113700,75195555,3885,3885,3885,3885,0
|
|
20240308,113600,75195555,3885,3885,3885,3885,1
|
|
20240308,113500,75191670,3880,3880,3880,3880,0
|
|
20240308,113400,75191670,3880,3880,3880,3880,0
|
|
20240308,113300,75191670,3880,3880,3880,3880,14
|
|
20240308,113200,75137350,3880,3880,3880,3880,120
|
|
20240308,113100,74671750,3880,3880,3880,3880,0
|
|
20240308,113000,74671750,3880,3880,3880,3880,1
|
|
20240308,112900,74667870,3875,3875,3875,3875,0
|
|
20240308,112800,74667870,3875,3875,3875,3875,0
|
|
20240308,112700,74667870,3875,3875,3875,3875,0
|
|
20240308,112600,74667870,3875,3875,3875,3875,163
|
|
20240308,112500,74036245,3875,3875,3875,3875,300
|
|
20240308,112400,72873745,3875,3880,3880,3875,38
|
|
20240308,112300,72726490,3875,3875,3875,3875,0
|
|
20240308,112200,72726490,3875,3875,3875,3875,50
|
|
20240308,112100,72532740,3875,3875,3875,3875,80
|
|
20240308,112000,72222740,3875,3875,3875,3875,0
|
|
20240308,111900,72222740,3875,3875,3875,3875,25
|
|
20240308,111800,72125865,3880,3880,3880,3880,1
|
|
20240308,111700,72121985,3875,3875,3875,3875,0
|
|
20240308,111600,72121985,3875,3875,3875,3875,0
|
|
20240308,111500,72121985,3875,3875,3875,3875,0
|
|
20240308,111400,72121985,3875,3875,3875,3875,0
|
|
20240308,111300,72121985,3875,3875,3875,3875,3
|
|
20240308,111200,72110360,3880,3880,3880,3880,1
|
|
20240308,111100,72106480,3880,3880,3880,3880,0
|
|
20240308,111000,72106480,3880,3880,3880,3880,0
|
|
20240308,110900,72106480,3880,3880,3880,3880,0
|
|
20240308,110800,72106480,3880,3880,3880,3880,0
|
|
20240308,110700,72106480,3880,3880,3880,3880,0
|
|
20240308,110600,72106480,3880,3880,3880,3880,11
|
|
20240308,110500,72063800,3875,3875,3875,3875,1
|
|
20240308,110400,72059925,3875,3875,3875,3875,74
|
|
20240308,110300,71773175,3880,3880,3880,3880,0
|
|
20240308,110200,71773175,3880,3880,3880,3880,0
|
|
20240308,110100,71773175,3880,3880,3880,3880,0
|
|
20240308,110000,71773175,3880,3880,3880,3880,1
|
|
20240308,105900,71769295,3880,3880,3880,3880,0
|
|
20240308,105800,71769295,3880,3880,3880,3880,0
|
|
20240308,105700,71769295,3880,3880,3880,3880,0
|
|
20240308,105600,71769295,3880,3880,3880,3880,1
|
|
20240308,105500,71765415,3880,3880,3880,3880,0
|
|
20240308,105400,71765415,3880,3880,3880,3880,0
|
|
20240308,105300,71765415,3880,3880,3880,3880,0
|
|
20240308,105200,71765415,3880,3880,3880,3880,0
|
|
20240308,105100,71765415,3880,3880,3880,3880,0
|
|
20240308,105000,71765415,3880,3880,3880,3880,0
|
|
20240308,104900,71765415,3880,3880,3880,3880,357
|
|
20240308,104800,70380255,3880,3880,3880,3880,303
|
|
20240308,104700,69204615,3870,3870,3870,3870,0
|
|
20240308,104600,69204615,3870,3870,3870,3870,0
|
|
20240308,104500,69204615,3870,3870,3870,3870,0
|
|
20240308,104400,69204615,3870,3870,3870,3870,2
|
|
20240308,104300,69196875,3870,3870,3870,3870,0
|
|
20240308,104200,69196875,3870,3870,3870,3870,0
|
|
20240308,104100,69196875,3870,3870,3870,3870,0
|
|
20240308,104000,69196875,3870,3870,3870,3870,0
|
|
20240308,103900,69196875,3870,3870,3870,3870,0
|
|
20240308,103800,69196875,3870,3870,3870,3870,0
|
|
20240308,103700,69196875,3870,3870,3870,3870,0
|
|
20240308,103600,69196875,3870,3870,3870,3870,0
|
|
20240308,103500,69196875,3870,3870,3870,3870,20
|
|
20240308,103400,69119475,3870,3870,3870,3870,0
|
|
20240308,103300,69119475,3870,3870,3870,3870,0
|
|
20240308,103200,69119475,3870,3870,3870,3870,50
|
|
20240308,103100,68925975,3885,3885,3885,3885,2
|
|
20240308,103000,68918205,3870,3870,3870,3870,0
|
|
20240308,102900,68918205,3870,3870,3870,3870,0
|
|
20240308,102800,68918205,3870,3870,3870,3870,28
|
|
20240308,102700,68809845,3865,3865,3865,3865,0
|
|
20240308,102600,68809845,3865,3865,3865,3865,0
|
|
20240308,102500,68809845,3865,3865,3865,3865,0
|
|
20240308,102400,68809845,3865,3865,3865,3865,0
|
|
20240308,102300,68809845,3865,3865,3865,3865,0
|
|
20240308,102200,68809845,3865,3865,3865,3865,0
|
|
20240308,102100,68809845,3865,3865,3865,3865,0
|
|
20240308,102000,68809845,3865,3865,3865,3865,0
|
|
20240308,101900,68809845,3865,3865,3865,3865,0
|
|
20240308,101800,68809845,3865,3865,3865,3865,0
|
|
20240308,101700,68809845,3865,3865,3865,3865,0
|
|
20240308,101600,68809845,3865,3865,3865,3865,0
|
|
20240308,101500,68809845,3865,3865,3865,3865,0
|
|
20240308,101400,68809845,3865,3865,3865,3865,0
|
|
20240308,101300,68809845,3865,3860,3865,3860,1113
|
|
20240308,101200,64508210,3865,3865,3865,3860,445
|
|
20240308,101100,62789695,3865,3865,3865,3865,0
|
|
20240308,101000,62789695,3865,3865,3865,3865,7
|
|
20240308,100900,62762640,3865,3865,3865,3865,465
|
|
20240308,100800,60965415,3865,3865,3865,3865,0
|
|
20240308,100700,60965415,3865,3865,3865,3865,0
|
|
20240308,100600,60965415,3865,3865,3865,3865,12
|
|
20240308,100500,60919035,3865,3865,3865,3865,0
|
|
20240308,100400,60919035,3865,3865,3865,3865,0
|
|
20240308,100300,60919035,3865,3865,3865,3865,52
|
|
20240308,100200,60718055,3865,3865,3865,3865,143
|
|
20240308,100100,60165360,3865,3865,3865,3865,120
|
|
20240308,100000,59701560,3865,3865,3865,3865,121
|
|
20240308,095900,59233895,3870,3870,3870,3870,0
|
|
20240308,095800,59233895,3870,3870,3870,3870,989
|
|
20240308,095700,55406465,3870,3870,3870,3870,40
|
|
20240308,095600,55251665,3870,3870,3870,3870,40
|
|
20240308,095500,55096865,3870,3870,3870,3870,40
|
|
20240308,095400,54942065,3870,3870,3870,3870,40
|
|
20240308,095300,54787265,3870,3870,3875,3870,183
|
|
20240308,095200,54078545,3875,3875,3875,3875,0
|
|
20240308,095100,54078545,3875,3870,3875,3870,109
|
|
20240308,095000,53656370,3870,3870,3870,3870,77
|
|
20240308,094900,53358380,3870,3870,3875,3870,67
|
|
20240308,094800,53099060,3865,3865,3865,3865,40
|
|
20240308,094700,52944460,3865,3865,3870,3865,165
|
|
20240308,094600,52306610,3870,3870,3870,3870,1095
|
|
20240308,094500,48068960,3875,3875,3875,3875,65
|
|
20240308,094400,47817085,3875,3870,3875,3870,92
|
|
20240308,094300,47460705,3870,3870,3870,3870,40
|
|
20240308,094200,47305905,3880,3880,3880,3880,13
|
|
20240308,094100,47255465,3875,3875,3875,3875,63
|
|
20240308,094000,47011340,3880,3880,3880,3880,17
|
|
20240308,093900,46945380,3875,3875,3875,3875,78
|
|
20240308,093800,46643130,3880,3880,3880,3880,2
|
|
20240308,093700,46635370,3875,3875,3875,3870,167
|
|
20240308,093600,45988445,3875,3875,3875,3875,446
|
|
20240308,093500,44260195,3875,3880,3880,3875,75
|
|
20240308,093400,43969400,3880,3880,3880,3875,52
|
|
20240308,093300,43767840,3885,3885,3885,3885,22
|
|
20240308,093200,43682370,3875,3890,3890,3875,94
|
|
20240308,093100,43317875,3885,3890,3890,3880,122
|
|
20240308,093000,42844405,3885,3885,3885,3880,79
|
|
20240308,092900,42537535,3885,3885,3885,3885,163
|
|
20240308,092800,41904280,3890,3885,3890,3875,1408
|
|
20240308,092700,36440475,3890,3890,3895,3890,76
|
|
20240308,092600,36144825,3890,3890,3890,3890,0
|
|
20240308,092500,36144825,3890,3890,3890,3890,0
|
|
20240308,092400,36144825,3890,3885,3890,3885,43
|
|
20240308,092300,35977755,3885,3890,3890,3885,364
|
|
20240308,092200,34562615,3895,3895,3900,3895,111
|
|
20240308,092100,34130215,3905,3900,3905,3895,326
|
|
20240308,092000,32858935,3900,3900,3900,3900,195
|
|
20240308,091900,32098435,3900,3900,3905,3900,53
|
|
20240308,091800,31891725,3900,3900,3900,3900,9
|
|
20240308,091700,31856625,3900,3910,3910,3900,543
|
|
20240308,091600,29738410,3910,3910,3910,3910,0
|
|
20240308,091500,29738410,3910,3920,3925,3910,1548
|
|
20240308,091400,23670440,3925,3925,3930,3925,136
|
|
20240308,091300,23136595,3925,3930,3930,3925,485
|
|
20240308,091200,21230665,3930,3935,3935,3930,73
|
|
20240308,091100,20943635,3930,3935,3935,3930,4
|
|
20240308,091000,20927910,3940,3940,3940,3940,80
|
|
20240308,090900,20612710,3955,3955,3955,3955,0
|
|
20240308,090800,20612710,3955,3955,3955,3955,11
|
|
20240308,090700,20569205,3960,3945,3965,3945,300
|
|
20240308,090600,19382040,3940,3935,3940,3935,178
|
|
20240308,090500,18681110,3935,3945,3945,3935,80
|
|
20240308,090400,18366135,3945,3955,3955,3945,2
|
|
20240308,090300,18358235,3955,3960,3960,3955,2
|
|
20240308,090200,18350320,3960,3940,3965,3940,2132
|
|
20240308,090100,9949870,3945,3970,3975,3945,52
|
|
20240308,090000,9743255,3975,3920,3975,3920,2398
|