625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,192200,80444225,3745,3745,3745,3745,93
|
|
20240320,192100,80444225,3745,3745,3745,3745,0
|
|
20240320,192000,80444225,3745,3745,3745,3745,0
|
|
20240320,191900,80444225,3745,3745,3745,3745,0
|
|
20240320,191800,80444225,3745,3745,3745,3745,0
|
|
20240320,191700,80444225,3745,3745,3745,3745,0
|
|
20240320,191600,80444225,3745,3745,3745,3745,0
|
|
20240320,191500,80444225,3745,3745,3745,3745,0
|
|
20240320,191400,80444225,3745,3745,3745,3745,0
|
|
20240320,191300,80444225,3745,3745,3745,3745,0
|
|
20240320,191200,80444225,3745,3745,3745,3745,0
|
|
20240320,191100,80444225,3745,3745,3745,3745,0
|
|
20240320,191000,80444225,3745,3745,3745,3745,0
|
|
20240320,190900,80444225,3745,3745,3745,3745,0
|
|
20240320,190800,80444225,3745,3745,3745,3745,0
|
|
20240320,190700,80444225,3745,3745,3745,3745,0
|
|
20240320,190600,80444225,3745,3745,3745,3745,0
|
|
20240320,190500,80444225,3745,3745,3745,3745,0
|
|
20240320,190400,80444225,3745,3745,3745,3745,0
|
|
20240320,190300,80444225,3745,3745,3745,3745,0
|
|
20240320,190200,80444225,3745,3745,3745,3745,0
|
|
20240320,190100,80444225,3745,3745,3745,3745,0
|
|
20240320,190000,80444225,3745,3745,3745,3745,0
|
|
20240320,185900,80444225,3745,3745,3745,3745,0
|
|
20240320,185800,80444225,3745,3745,3745,3745,0
|
|
20240320,185700,80444225,3745,3745,3745,3745,0
|
|
20240320,185600,80444225,3745,3745,3745,3745,0
|
|
20240320,185500,80444225,3745,3745,3745,3745,0
|
|
20240320,185400,80444225,3745,3745,3745,3745,0
|
|
20240320,185300,80444225,3745,3745,3745,3745,0
|
|
20240320,185200,80444225,3745,3745,3745,3745,93
|
|
20240320,185100,80444225,3745,3745,3745,3745,0
|
|
20240320,185000,80444225,3745,3745,3745,3745,0
|
|
20240320,184900,80444225,3745,3745,3745,3745,0
|
|
20240320,184800,80444225,3745,3745,3745,3745,0
|
|
20240320,184700,80444225,3745,3745,3745,3745,0
|
|
20240320,184600,80444225,3745,3745,3745,3745,0
|
|
20240320,184500,80444225,3745,3745,3745,3745,0
|
|
20240320,184400,80444225,3745,3745,3745,3745,0
|
|
20240320,184300,80444225,3745,3745,3745,3745,0
|
|
20240320,184200,80444225,3745,3745,3745,3745,0
|
|
20240320,184100,80444225,3745,3745,3745,3745,0
|
|
20240320,184000,80444225,3745,3745,3745,3745,0
|
|
20240320,183900,80444225,3745,3745,3745,3745,0
|
|
20240320,183800,80444225,3745,3745,3745,3745,0
|
|
20240320,183700,80444225,3745,3745,3745,3745,0
|
|
20240320,183600,80444225,3745,3745,3745,3745,0
|
|
20240320,183500,80444225,3745,3745,3745,3745,0
|
|
20240320,183400,80444225,3745,3745,3745,3745,0
|
|
20240320,183300,80444225,3745,3745,3745,3745,0
|
|
20240320,183200,80444225,3745,3745,3745,3745,0
|
|
20240320,183100,80444225,3745,3745,3745,3745,0
|
|
20240320,183000,80444225,3745,3745,3745,3745,0
|
|
20240320,182900,80444225,3745,3745,3745,3745,0
|
|
20240320,182800,80444225,3745,3745,3745,3745,0
|
|
20240320,182700,80444225,3745,3745,3745,3745,0
|
|
20240320,182600,80444225,3745,3745,3745,3745,0
|
|
20240320,182500,80444225,3745,3745,3745,3745,0
|
|
20240320,182400,80444225,3745,3745,3745,3745,0
|
|
20240320,182300,80444225,3745,3745,3745,3745,0
|
|
20240320,182200,80444225,3745,3745,3745,3745,93
|
|
20240320,182100,80444225,3745,3745,3745,3745,0
|
|
20240320,182000,80444225,3745,3745,3745,3745,0
|
|
20240320,181900,80444225,3745,3745,3745,3745,0
|
|
20240320,181800,80444225,3745,3745,3745,3745,0
|
|
20240320,181700,80444225,3745,3745,3745,3745,0
|
|
20240320,181600,80444225,3745,3745,3745,3745,0
|
|
20240320,181500,80444225,3745,3745,3745,3745,0
|
|
20240320,181400,80444225,3745,3745,3745,3745,0
|
|
20240320,181300,80444225,3745,3745,3745,3745,0
|
|
20240320,181200,80444225,3745,3745,3745,3745,0
|
|
20240320,181100,80444225,3745,3745,3745,3745,0
|
|
20240320,181000,80444225,3745,3745,3745,3745,0
|
|
20240320,180900,80444225,3745,3745,3745,3745,0
|
|
20240320,180800,80444225,3745,3745,3745,3745,0
|
|
20240320,180700,80444225,3745,3745,3745,3745,0
|
|
20240320,180600,80444225,3745,3745,3745,3745,0
|
|
20240320,180500,80444225,3745,3745,3745,3745,0
|
|
20240320,180400,80444225,3745,3745,3745,3745,0
|
|
20240320,180300,80444225,3745,3745,3745,3745,0
|
|
20240320,180200,80444225,3745,3745,3745,3745,0
|
|
20240320,180100,80444225,3745,3745,3745,3745,0
|
|
20240320,180000,80444225,3745,3745,3745,3745,0
|
|
20240320,175900,80444225,3745,3745,3745,3745,0
|
|
20240320,175800,80444225,3745,3745,3745,3745,0
|
|
20240320,175700,80444225,3745,3745,3745,3745,0
|
|
20240320,175600,80444225,3745,3745,3745,3745,0
|
|
20240320,175500,80444225,3745,3745,3745,3745,0
|
|
20240320,175400,80444225,3745,3745,3745,3745,0
|
|
20240320,175300,80444225,3745,3745,3745,3745,0
|
|
20240320,175200,80444225,3745,3745,3745,3745,93
|
|
20240320,175100,80444225,3745,3745,3745,3745,0
|
|
20240320,175000,80444225,3745,3745,3745,3745,0
|
|
20240320,174900,80444225,3745,3745,3745,3745,0
|
|
20240320,174800,80444225,3745,3745,3745,3745,0
|
|
20240320,174700,80444225,3745,3745,3745,3745,0
|
|
20240320,174600,80444225,3745,3745,3745,3745,0
|
|
20240320,174500,80444225,3745,3745,3745,3745,0
|
|
20240320,174400,80444225,3745,3745,3745,3745,0
|
|
20240320,174300,80444225,3745,3745,3745,3745,0
|
|
20240320,174200,80444225,3745,3745,3745,3745,0
|
|
20240320,174100,80444225,3745,3745,3745,3745,0
|
|
20240320,174000,80444225,3745,3745,3745,3745,0
|
|
20240320,173900,80444225,3745,3745,3745,3745,0
|
|
20240320,173800,80444225,3745,3745,3745,3745,0
|
|
20240320,173700,80444225,3745,3745,3745,3745,0
|
|
20240320,173600,80444225,3745,3745,3745,3745,0
|
|
20240320,173500,80444225,3745,3745,3745,3745,0
|
|
20240320,173400,80444225,3745,3745,3745,3745,0
|
|
20240320,173300,80444225,3745,3745,3745,3745,0
|
|
20240320,173200,80444225,3745,3745,3745,3745,0
|
|
20240320,173100,80444225,3745,3745,3745,3745,0
|
|
20240320,173000,80444225,3745,3745,3745,3745,0
|
|
20240320,172900,80444225,3745,3745,3745,3745,0
|
|
20240320,172800,80444225,3745,3745,3745,3745,0
|
|
20240320,172700,80444225,3745,3745,3745,3745,0
|
|
20240320,172600,80444225,3745,3745,3745,3745,0
|
|
20240320,172500,80444225,3745,3745,3745,3745,0
|
|
20240320,172400,80444225,3745,3745,3745,3745,0
|
|
20240320,172300,80444225,3745,3745,3745,3745,0
|
|
20240320,172200,80444225,3745,3745,3745,3745,93
|
|
20240320,172100,80444225,3745,3745,3745,3745,0
|
|
20240320,172000,80444225,3745,3745,3745,3745,0
|
|
20240320,171900,80444225,3745,3745,3745,3745,0
|
|
20240320,171800,80444225,3745,3745,3745,3745,0
|
|
20240320,171700,80444225,3745,3745,3745,3745,0
|
|
20240320,171600,80444225,3745,3745,3745,3745,0
|
|
20240320,171500,80444225,3745,3745,3745,3745,0
|
|
20240320,171400,80444225,3745,3745,3745,3745,0
|
|
20240320,171300,80444225,3745,3745,3745,3745,0
|
|
20240320,171200,80444225,3745,3745,3745,3745,0
|
|
20240320,171100,80444225,3745,3745,3745,3745,0
|
|
20240320,171000,80444225,3745,3745,3745,3745,0
|
|
20240320,170900,80444225,3745,3745,3745,3745,0
|
|
20240320,170800,80444225,3745,3745,3745,3745,0
|
|
20240320,170700,80444225,3745,3745,3745,3745,0
|
|
20240320,170600,80444225,3745,3745,3745,3745,0
|
|
20240320,170500,80444225,3745,3745,3745,3745,0
|
|
20240320,170400,80444225,3745,3745,3745,3745,0
|
|
20240320,170300,80444225,3745,3745,3745,3745,0
|
|
20240320,170200,80444225,3745,3745,3745,3745,0
|
|
20240320,170100,80444225,3745,3745,3745,3745,0
|
|
20240320,170000,80444225,3745,3745,3745,3745,0
|
|
20240320,165900,80444225,3745,3745,3745,3745,0
|
|
20240320,165800,80444225,3745,3745,3745,3745,0
|
|
20240320,165700,80444225,3745,3745,3745,3745,0
|
|
20240320,165600,80444225,3745,3745,3745,3745,0
|
|
20240320,165500,80444225,3745,3745,3745,3745,0
|
|
20240320,165400,80444225,3745,3745,3745,3745,0
|
|
20240320,165300,80444225,3745,3745,3745,3745,0
|
|
20240320,165200,80444225,3745,3745,3745,3745,93
|
|
20240320,165100,80444225,3745,3745,3745,3745,0
|
|
20240320,165000,80444225,3745,3745,3745,3745,0
|
|
20240320,164900,80444225,3745,3745,3745,3745,0
|
|
20240320,164800,80444225,3745,3745,3745,3745,0
|
|
20240320,164700,80444225,3745,3745,3745,3745,0
|
|
20240320,164600,80444225,3745,3745,3745,3745,0
|
|
20240320,164500,80444225,3745,3745,3745,3745,0
|
|
20240320,164400,80444225,3745,3745,3745,3745,0
|
|
20240320,164300,80444225,3745,3745,3745,3745,0
|
|
20240320,164200,80444225,3745,3745,3745,3745,0
|
|
20240320,164100,80444225,3745,3745,3745,3745,0
|
|
20240320,164000,80444225,3745,3745,3745,3745,0
|
|
20240320,163900,80444225,3745,3745,3745,3745,0
|
|
20240320,163800,80444225,3745,3745,3745,3745,0
|
|
20240320,163700,80444225,3745,3745,3745,3745,0
|
|
20240320,163600,80444225,3745,3745,3745,3745,0
|
|
20240320,163500,80444225,3745,3745,3745,3745,0
|
|
20240320,163400,80444225,3745,3745,3745,3745,0
|
|
20240320,163300,80444225,3745,3745,3745,3745,0
|
|
20240320,163200,80444225,3745,3745,3745,3745,0
|
|
20240320,163100,80444225,3745,3745,3745,3745,0
|
|
20240320,163000,80444225,3745,3745,3745,3745,0
|
|
20240320,162900,80444225,3745,3745,3745,3745,0
|
|
20240320,162800,80444225,3745,3745,3745,3745,0
|
|
20240320,162700,80444225,3745,3745,3745,3745,0
|
|
20240320,162600,80444225,3745,3745,3745,3745,0
|
|
20240320,162500,80444225,3745,3745,3745,3745,0
|
|
20240320,162400,80444225,3745,3745,3745,3745,0
|
|
20240320,162300,80444225,3745,3745,3745,3745,0
|
|
20240320,162200,80444225,3745,3745,3745,3745,93
|
|
20240320,162100,80444225,3745,3745,3745,3745,0
|
|
20240320,162000,80444225,3745,3745,3745,3745,0
|
|
20240320,161900,80444225,3745,3745,3745,3745,0
|
|
20240320,161800,80444225,3745,3745,3745,3745,0
|
|
20240320,161700,80444225,3745,3745,3745,3745,0
|
|
20240320,161600,80444225,3745,3745,3745,3745,0
|
|
20240320,161500,80444225,3745,3745,3745,3745,0
|
|
20240320,161400,80444225,3745,3745,3745,3745,0
|
|
20240320,161300,80444225,3745,3745,3745,3745,0
|
|
20240320,161200,80444225,3745,3745,3745,3745,0
|
|
20240320,161100,80444225,3745,3745,3745,3745,0
|
|
20240320,161000,80444225,3745,3745,3745,3745,0
|
|
20240320,160900,80444225,3745,3745,3745,3745,0
|
|
20240320,160800,80444225,3745,3745,3745,3745,0
|
|
20240320,160700,80444225,3745,3745,3745,3745,0
|
|
20240320,160600,80444225,3745,3745,3745,3745,0
|
|
20240320,160500,80444225,3745,3745,3745,3745,0
|
|
20240320,160400,80444225,3745,3745,3745,3745,0
|
|
20240320,160300,80444225,3745,3745,3745,3745,0
|
|
20240320,160200,80444225,3745,3745,3745,3745,0
|
|
20240320,160100,80444225,3745,3745,3745,3745,0
|
|
20240320,160000,80444225,3745,3745,3745,3745,0
|
|
20240320,155900,80444225,3745,3745,3745,3745,0
|
|
20240320,155800,80444225,3745,3745,3745,3745,0
|
|
20240320,155700,80444225,3745,3745,3745,3745,0
|
|
20240320,155600,80444225,3745,3745,3745,3745,0
|
|
20240320,155500,80444225,3745,3745,3745,3745,0
|
|
20240320,155400,80444225,3745,3745,3745,3745,0
|
|
20240320,155300,80444225,3745,3745,3745,3745,0
|
|
20240320,155200,80444225,3745,3745,3745,3745,93
|
|
20240320,155100,80444225,3745,3745,3745,3745,0
|
|
20240320,155000,80444225,3745,3745,3745,3745,0
|
|
20240320,154900,80444225,3745,3745,3745,3745,0
|
|
20240320,154800,80444225,3745,3745,3745,3745,0
|
|
20240320,154700,80444225,3745,3745,3745,3745,0
|
|
20240320,154600,80444225,3745,3745,3745,3745,0
|
|
20240320,154500,80444225,3745,3745,3745,3745,0
|
|
20240320,154400,80444225,3745,3745,3745,3745,0
|
|
20240320,154300,80444225,3745,3745,3745,3745,0
|
|
20240320,154200,80444225,3745,3745,3745,3745,0
|
|
20240320,154100,80444225,3745,3745,3745,3745,0
|
|
20240320,154000,80444225,3745,3745,3745,3745,0
|
|
20240320,153900,80444225,3745,3745,3745,3745,0
|
|
20240320,153800,80444225,3745,3745,3745,3745,0
|
|
20240320,153700,80444225,3745,3745,3745,3745,0
|
|
20240320,153600,80444225,3745,3745,3745,3745,0
|
|
20240320,153500,80444225,3745,3745,3745,3745,0
|
|
20240320,153400,80444225,3745,3745,3745,3745,0
|
|
20240320,153300,80444225,3745,3745,3745,3745,0
|
|
20240320,153200,80444225,3745,3745,3745,3745,0
|
|
20240320,153100,80444225,3745,3745,3745,3745,0
|
|
20240320,153000,80444225,3745,3745,3745,3745,93
|
|
20240320,152900,80095940,3745,3745,3745,3745,0
|
|
20240320,152800,80095940,3745,3745,3745,3745,0
|
|
20240320,152700,80095940,3745,3745,3745,3745,0
|
|
20240320,152600,80095940,3745,3745,3745,3745,0
|
|
20240320,152500,80095940,3745,3745,3745,3745,0
|
|
20240320,152400,80095940,3745,3745,3745,3745,0
|
|
20240320,152300,80095940,3745,3745,3745,3745,0
|
|
20240320,152200,80095940,3745,3745,3745,3745,0
|
|
20240320,152100,80095940,3745,3745,3745,3745,0
|
|
20240320,152000,80095940,3745,3745,3745,3745,0
|
|
20240320,151900,80095940,3745,3745,3745,3745,17
|
|
20240320,151800,80032275,3720,3730,3745,3720,173
|
|
20240320,151700,79388585,3730,3720,3745,3720,3946
|
|
20240320,151600,64678275,3720,3720,3720,3720,23
|
|
20240320,151500,64592715,3720,3720,3725,3720,17
|
|
20240320,151400,64529470,3720,3720,3720,3720,46
|
|
20240320,151300,64358350,3720,3720,3720,3720,19
|
|
20240320,151200,64287670,3720,3720,3720,3720,26
|
|
20240320,151100,64190950,3725,3725,3725,3720,104
|
|
20240320,151000,63803680,3725,3725,3725,3725,1
|
|
20240320,150900,63799955,3720,3720,3720,3720,0
|
|
20240320,150800,63799955,3720,3720,3720,3720,4
|
|
20240320,150700,63785075,3725,3725,3725,3725,0
|
|
20240320,150600,63785075,3725,3725,3725,3725,6
|
|
20240320,150500,63762725,3725,3725,3725,3725,1
|
|
20240320,150400,63759000,3725,3725,3725,3725,0
|
|
20240320,150300,63759000,3725,3725,3725,3725,141
|
|
20240320,150200,63233775,3725,3725,3725,3725,0
|
|
20240320,150100,63233775,3725,3725,3725,3725,0
|
|
20240320,150000,63233775,3725,3720,3725,3720,29
|
|
20240320,145900,63125890,3720,3720,3720,3720,0
|
|
20240320,145800,63125890,3720,3720,3720,3720,0
|
|
20240320,145700,63125890,3720,3720,3720,3720,0
|
|
20240320,145600,63125890,3720,3720,3720,3720,1
|
|
20240320,145500,63122170,3725,3725,3725,3725,1
|
|
20240320,145400,63118445,3720,3720,3720,3720,0
|
|
20240320,145300,63118445,3720,3720,3720,3720,17
|
|
20240320,145200,63055205,3725,3725,3725,3725,0
|
|
20240320,145100,63055205,3725,3725,3725,3725,0
|
|
20240320,145000,63055205,3725,3725,3725,3725,1
|
|
20240320,144900,63051480,3725,3725,3725,3725,0
|
|
20240320,144800,63051480,3725,3725,3725,3725,0
|
|
20240320,144700,63051480,3725,3725,3725,3725,0
|
|
20240320,144600,63051480,3725,3725,3725,3725,42
|
|
20240320,144500,62895030,3725,3725,3725,3725,1
|
|
20240320,144400,62891305,3730,3730,3730,3730,0
|
|
20240320,144300,62891305,3730,3730,3730,3730,200
|
|
20240320,144200,62145305,3730,3730,3730,3730,0
|
|
20240320,144100,62145305,3730,3730,3730,3730,11
|
|
20240320,144000,62104275,3730,3715,3730,3710,95
|
|
20240320,143900,61751555,3715,3715,3715,3715,277
|
|
20240320,143800,60722500,3730,3730,3730,3730,0
|
|
20240320,143700,60722500,3730,3730,3730,3730,0
|
|
20240320,143600,60722500,3730,3730,3730,3730,0
|
|
20240320,143500,60722500,3730,3730,3730,3730,23
|
|
20240320,143400,60636710,3730,3730,3730,3730,0
|
|
20240320,143300,60636710,3730,3730,3730,3730,0
|
|
20240320,143200,60636710,3730,3730,3730,3730,0
|
|
20240320,143100,60636710,3730,3730,3730,3730,0
|
|
20240320,143000,60636710,3730,3730,3730,3730,1
|
|
20240320,142900,60632980,3730,3730,3730,3730,0
|
|
20240320,142800,60632980,3730,3730,3730,3730,0
|
|
20240320,142700,60632980,3730,3730,3730,3730,0
|
|
20240320,142600,60632980,3730,3730,3730,3730,0
|
|
20240320,142500,60632980,3730,3730,3730,3730,1
|
|
20240320,142400,60629250,3725,3725,3725,3725,0
|
|
20240320,142300,60629250,3725,3725,3725,3725,900
|
|
20240320,142200,57276750,3725,3725,3725,3725,0
|
|
20240320,142100,57276750,3725,3725,3725,3725,0
|
|
20240320,142000,57276750,3725,3725,3725,3725,1
|
|
20240320,141900,57273025,3725,3725,3725,3725,0
|
|
20240320,141800,57273025,3725,3725,3725,3725,0
|
|
20240320,141700,57273025,3725,3725,3725,3725,0
|
|
20240320,141600,57273025,3725,3725,3725,3725,0
|
|
20240320,141500,57273025,3725,3725,3725,3725,1
|
|
20240320,141400,57269300,3715,3715,3715,3715,100
|
|
20240320,141300,56897800,3715,3715,3715,3715,0
|
|
20240320,141200,56897800,3715,3715,3715,3715,758
|
|
20240320,141100,54081830,3715,3715,3715,3715,12
|
|
20240320,141000,54037250,3730,3730,3730,3730,1
|
|
20240320,140900,54033520,3730,3730,3730,3730,0
|
|
20240320,140800,54033520,3730,3730,3730,3730,0
|
|
20240320,140700,54033520,3730,3730,3730,3730,0
|
|
20240320,140600,54033520,3730,3730,3730,3730,0
|
|
20240320,140500,54033520,3730,3730,3730,3730,1
|
|
20240320,140400,54029790,3730,3730,3730,3730,0
|
|
20240320,140300,54029790,3730,3730,3730,3730,0
|
|
20240320,140200,54029790,3730,3730,3730,3730,0
|
|
20240320,140100,54029790,3730,3730,3730,3730,22
|
|
20240320,140000,53947730,3730,3730,3730,3730,1
|
|
20240320,135900,53944000,3730,3730,3730,3730,0
|
|
20240320,135800,53944000,3730,3730,3730,3730,0
|
|
20240320,135700,53944000,3730,3730,3730,3730,0
|
|
20240320,135600,53944000,3730,3730,3730,3730,0
|
|
20240320,135500,53944000,3730,3730,3730,3730,1
|
|
20240320,135400,53940270,3710,3720,3720,3710,703
|
|
20240320,135300,51330555,3730,3730,3730,3730,0
|
|
20240320,135200,51330555,3730,3730,3730,3730,0
|
|
20240320,135100,51330555,3730,3730,3730,3730,0
|
|
20240320,135000,51330555,3730,3730,3730,3730,1
|
|
20240320,134900,51326825,3730,3730,3730,3730,1
|
|
20240320,134800,51323095,3730,3730,3730,3730,0
|
|
20240320,134700,51323095,3730,3730,3730,3730,0
|
|
20240320,134600,51323095,3730,3730,3730,3730,0
|
|
20240320,134500,51323095,3730,3730,3730,3730,1
|
|
20240320,134400,51319365,3730,3730,3730,3730,0
|
|
20240320,134300,51319365,3730,3730,3730,3730,0
|
|
20240320,134200,51319365,3730,3730,3730,3730,0
|
|
20240320,134100,51319365,3730,3730,3730,3730,7
|
|
20240320,134000,51293255,3715,3730,3730,3715,61
|
|
20240320,133900,51066400,3730,3725,3730,3725,38
|
|
20240320,133800,50924705,3725,3730,3730,3725,742
|
|
20240320,133700,48157090,3730,3730,3730,3730,15
|
|
20240320,133600,48101140,3750,3750,3750,3750,0
|
|
20240320,133500,48101140,3750,3750,3750,3750,1
|
|
20240320,133400,48097390,3730,3730,3730,3730,0
|
|
20240320,133300,48097390,3730,3730,3730,3730,17
|
|
20240320,133200,48033980,3750,3750,3750,3750,24
|
|
20240320,133100,47943980,3750,3750,3750,3750,0
|
|
20240320,133000,47943980,3750,3750,3750,3750,0
|
|
20240320,132900,47943980,3750,3750,3750,3750,22
|
|
20240320,132800,47861480,3750,3750,3750,3750,157
|
|
20240320,132700,47272730,3730,3730,3730,3730,0
|
|
20240320,132600,47272730,3730,3735,3735,3730,223
|
|
20240320,132500,46439985,3735,3735,3735,3735,290
|
|
20240320,132400,45356835,3735,3735,3735,3735,0
|
|
20240320,132300,45356835,3735,3735,3735,3735,0
|
|
20240320,132200,45356835,3735,3735,3735,3735,0
|
|
20240320,132100,45356835,3735,3735,3735,3735,0
|
|
20240320,132000,45356835,3735,3735,3735,3735,0
|
|
20240320,131900,45356835,3735,3735,3735,3735,0
|
|
20240320,131800,45356835,3735,3735,3735,3735,0
|
|
20240320,131700,45356835,3735,3735,3735,3735,0
|
|
20240320,131600,45356835,3735,3735,3735,3735,0
|
|
20240320,131500,45356835,3735,3735,3735,3735,110
|
|
20240320,131400,44945985,3750,3750,3750,3750,0
|
|
20240320,131300,44945985,3750,3750,3750,3750,0
|
|
20240320,131200,44945985,3750,3750,3750,3750,0
|
|
20240320,131100,44945985,3750,3750,3750,3750,0
|
|
20240320,131000,44945985,3750,3750,3750,3750,54
|
|
20240320,130900,44743485,3750,3750,3750,3750,0
|
|
20240320,130800,44743485,3750,3750,3750,3750,0
|
|
20240320,130700,44743485,3750,3750,3750,3750,0
|
|
20240320,130600,44743485,3750,3750,3750,3750,0
|
|
20240320,130500,44743485,3750,3750,3750,3750,0
|
|
20240320,130400,44743485,3750,3750,3750,3750,0
|
|
20240320,130300,44743485,3750,3750,3750,3750,0
|
|
20240320,130200,44743485,3750,3750,3750,3750,0
|
|
20240320,130100,44743485,3750,3750,3750,3750,0
|
|
20240320,130000,44743485,3750,3750,3750,3750,0
|
|
20240320,125900,44743485,3750,3750,3750,3750,0
|
|
20240320,125800,44743485,3750,3750,3750,3750,0
|
|
20240320,125700,44743485,3750,3750,3750,3750,0
|
|
20240320,125600,44743485,3750,3750,3750,3750,0
|
|
20240320,125500,44743485,3750,3750,3750,3750,0
|
|
20240320,125400,44743485,3750,3750,3750,3750,9
|
|
20240320,125300,44709735,3735,3735,3735,3735,0
|
|
20240320,125200,44709735,3735,3735,3735,3735,0
|
|
20240320,125100,44709735,3735,3735,3735,3735,0
|
|
20240320,125000,44709735,3735,3735,3735,3735,0
|
|
20240320,124900,44709735,3735,3750,3750,3735,106
|
|
20240320,124800,44312970,3745,3745,3745,3745,0
|
|
20240320,124700,44312970,3745,3745,3745,3745,90
|
|
20240320,124600,43975920,3750,3745,3750,3745,200
|
|
20240320,124500,43226115,3745,3745,3745,3745,0
|
|
20240320,124400,43226115,3745,3745,3745,3745,0
|
|
20240320,124300,43226115,3745,3745,3745,3745,0
|
|
20240320,124200,43226115,3745,3745,3745,3745,0
|
|
20240320,124100,43226115,3745,3745,3745,3745,0
|
|
20240320,124000,43226115,3745,3745,3745,3745,0
|
|
20240320,123900,43226115,3745,3745,3745,3745,0
|
|
20240320,123800,43226115,3745,3745,3745,3745,0
|
|
20240320,123700,43226115,3745,3745,3745,3745,9
|
|
20240320,123600,43192410,3745,3745,3745,3745,0
|
|
20240320,123500,43192410,3745,3745,3745,3745,0
|
|
20240320,123400,43192410,3745,3745,3745,3745,0
|
|
20240320,123300,43192410,3745,3745,3745,3745,5
|
|
20240320,123200,43173685,3745,3745,3745,3745,0
|
|
20240320,123100,43173685,3745,3745,3745,3745,0
|
|
20240320,123000,43173685,3745,3745,3745,3745,0
|
|
20240320,122900,43173685,3745,3745,3745,3745,20
|
|
20240320,122800,43098785,3735,3735,3735,3735,0
|
|
20240320,122700,43098785,3735,3735,3735,3735,0
|
|
20240320,122600,43098785,3735,3735,3735,3735,0
|
|
20240320,122500,43098785,3735,3735,3735,3735,180
|
|
20240320,122400,42426485,3745,3745,3745,3745,0
|
|
20240320,122300,42426485,3745,3745,3745,3745,0
|
|
20240320,122200,42426485,3745,3745,3745,3745,0
|
|
20240320,122100,42426485,3745,3745,3745,3745,0
|
|
20240320,122000,42426485,3745,3730,3745,3730,22
|
|
20240320,121900,42344290,3740,3740,3740,3740,0
|
|
20240320,121800,42344290,3740,3740,3740,3740,20
|
|
20240320,121700,42269490,3745,3745,3745,3745,15
|
|
20240320,121600,42213315,3745,3745,3745,3745,0
|
|
20240320,121500,42213315,3745,3745,3745,3745,0
|
|
20240320,121400,42213315,3745,3745,3745,3745,0
|
|
20240320,121300,42213315,3745,3745,3745,3745,0
|
|
20240320,121200,42213315,3745,3745,3745,3745,0
|
|
20240320,121100,42213315,3745,3745,3745,3745,0
|
|
20240320,121000,42213315,3745,3745,3745,3745,0
|
|
20240320,120900,42213315,3745,3745,3745,3745,96
|
|
20240320,120800,41853795,3745,3745,3745,3745,0
|
|
20240320,120700,41853795,3745,3745,3745,3745,0
|
|
20240320,120600,41853795,3745,3745,3745,3745,0
|
|
20240320,120500,41853795,3745,3745,3745,3745,7
|
|
20240320,120400,41827580,3745,3745,3745,3745,0
|
|
20240320,120300,41827580,3745,3745,3745,3745,10
|
|
20240320,120200,41790130,3745,3745,3745,3745,0
|
|
20240320,120100,41790130,3745,3745,3745,3745,0
|
|
20240320,120000,41790130,3745,3745,3745,3745,0
|
|
20240320,115900,41790130,3745,3745,3745,3745,0
|
|
20240320,115800,41790130,3745,3745,3745,3745,0
|
|
20240320,115700,41790130,3745,3735,3745,3735,124
|
|
20240320,115600,41325905,3730,3730,3730,3730,0
|
|
20240320,115500,41325905,3730,3730,3730,3730,0
|
|
20240320,115400,41325905,3730,3730,3730,3730,0
|
|
20240320,115300,41325905,3730,3730,3730,3730,0
|
|
20240320,115200,41325905,3730,3730,3730,3730,0
|
|
20240320,115100,41325905,3730,3730,3730,3730,0
|
|
20240320,115000,41325905,3730,3730,3730,3730,0
|
|
20240320,114900,41325905,3730,3730,3730,3730,3
|
|
20240320,114800,41314715,3730,3730,3730,3730,0
|
|
20240320,114700,41314715,3730,3730,3730,3730,50
|
|
20240320,114600,41128215,3730,3730,3730,3730,10
|
|
20240320,114500,41090915,3720,3720,3720,3720,0
|
|
20240320,114400,41090915,3720,3720,3720,3720,473
|
|
20240320,114300,39331355,3710,3710,3710,3710,0
|
|
20240320,114200,39331355,3710,3710,3710,3710,0
|
|
20240320,114100,39331355,3710,3710,3710,3710,0
|
|
20240320,114000,39331355,3710,3710,3710,3710,0
|
|
20240320,113900,39331355,3710,3710,3710,3710,0
|
|
20240320,113800,39331355,3710,3710,3710,3710,0
|
|
20240320,113700,39331355,3710,3710,3710,3710,17
|
|
20240320,113600,39268285,3720,3720,3720,3720,30
|
|
20240320,113500,39156685,3710,3710,3710,3710,0
|
|
20240320,113400,39156685,3710,3710,3710,3710,26
|
|
20240320,113300,39060225,3730,3730,3730,3730,0
|
|
20240320,113200,39060225,3730,3730,3730,3730,0
|
|
20240320,113100,39060225,3730,3730,3730,3730,200
|
|
20240320,113000,38314225,3730,3730,3730,3730,0
|
|
20240320,112900,38314225,3730,3730,3730,3730,10
|
|
20240320,112800,38276925,3730,3730,3730,3730,0
|
|
20240320,112700,38276925,3730,3730,3730,3730,0
|
|
20240320,112600,38276925,3730,3730,3730,3730,0
|
|
20240320,112500,38276925,3730,3725,3730,3725,600
|
|
20240320,112400,36040020,3720,3720,3720,3720,0
|
|
20240320,112300,36040020,3720,3720,3720,3720,0
|
|
20240320,112200,36040020,3720,3720,3720,3720,0
|
|
20240320,112100,36040020,3720,3720,3720,3720,0
|
|
20240320,112000,36040020,3720,3720,3720,3720,0
|
|
20240320,111900,36040020,3720,3720,3720,3720,0
|
|
20240320,111800,36040020,3720,3720,3720,3720,0
|
|
20240320,111700,36040020,3720,3720,3720,3720,0
|
|
20240320,111600,36040020,3720,3720,3720,3720,0
|
|
20240320,111500,36040020,3720,3720,3720,3720,0
|
|
20240320,111400,36040020,3720,3720,3720,3720,441
|
|
20240320,111300,34399500,3720,3720,3720,3720,0
|
|
20240320,111200,34399500,3720,3720,3720,3720,10
|
|
20240320,111100,34362300,3720,3720,3720,3720,6
|
|
20240320,111000,34339980,3720,3720,3720,3720,0
|
|
20240320,110900,34339980,3720,3720,3720,3720,0
|
|
20240320,110800,34339980,3720,3720,3720,3720,0
|
|
20240320,110700,34339980,3720,3720,3720,3720,1
|
|
20240320,110600,34336260,3720,3720,3720,3720,0
|
|
20240320,110500,34336260,3720,3720,3720,3720,0
|
|
20240320,110400,34336260,3720,3720,3720,3720,1
|
|
20240320,110300,34332540,3720,3720,3720,3720,0
|
|
20240320,110200,34332540,3720,3720,3720,3720,0
|
|
20240320,110100,34332540,3720,3720,3720,3720,0
|
|
20240320,110000,34332540,3720,3720,3720,3720,0
|
|
20240320,105900,34332540,3720,3720,3720,3720,110
|
|
20240320,105800,33923340,3720,3720,3720,3720,0
|
|
20240320,105700,33923340,3720,3720,3720,3720,0
|
|
20240320,105600,33923340,3720,3720,3720,3720,0
|
|
20240320,105500,33923340,3720,3720,3720,3720,10
|
|
20240320,105400,33886140,3710,3710,3710,3710,26
|
|
20240320,105300,33789680,3710,3710,3710,3710,0
|
|
20240320,105200,33789680,3710,3710,3710,3710,30
|
|
20240320,105100,33678380,3710,3710,3710,3710,0
|
|
20240320,105000,33678380,3710,3710,3710,3710,0
|
|
20240320,104900,33678380,3710,3710,3710,3710,0
|
|
20240320,104800,33678380,3710,3710,3710,3710,200
|
|
20240320,104700,32936380,3720,3720,3720,3720,0
|
|
20240320,104600,32936380,3720,3720,3720,3720,0
|
|
20240320,104500,32936380,3720,3720,3720,3720,21
|
|
20240320,104400,32858260,3710,3710,3710,3710,0
|
|
20240320,104300,32858260,3710,3710,3710,3710,0
|
|
20240320,104200,32858260,3710,3710,3710,3710,16
|
|
20240320,104100,32798900,3705,3705,3705,3705,0
|
|
20240320,104000,32798900,3705,3705,3705,3705,85
|
|
20240320,103900,32483975,3705,3705,3705,3705,373
|
|
20240320,103800,31102010,3725,3725,3725,3725,10
|
|
20240320,103700,31064760,3725,3705,3725,3705,4
|
|
20240320,103600,31049880,3725,3725,3725,3725,0
|
|
20240320,103500,31049880,3725,3725,3725,3725,0
|
|
20240320,103400,31049880,3725,3725,3725,3725,0
|
|
20240320,103300,31049880,3725,3725,3725,3725,0
|
|
20240320,103200,31049880,3725,3725,3725,3725,0
|
|
20240320,103100,31049880,3725,3725,3725,3725,97
|
|
20240320,103000,30688555,3725,3725,3725,3725,0
|
|
20240320,102900,30688555,3725,3725,3725,3725,0
|
|
20240320,102800,30688555,3725,3725,3725,3725,5
|
|
20240320,102700,30669930,3725,3725,3725,3725,0
|
|
20240320,102600,30669930,3725,3725,3725,3725,0
|
|
20240320,102500,30669930,3725,3725,3725,3725,0
|
|
20240320,102400,30669930,3725,3725,3725,3725,0
|
|
20240320,102300,30669930,3725,3725,3725,3725,0
|
|
20240320,102200,30669930,3725,3725,3725,3725,0
|
|
20240320,102100,30669930,3725,3725,3725,3725,9
|
|
20240320,102000,30636405,3725,3725,3725,3725,0
|
|
20240320,101900,30636405,3725,3725,3725,3725,1
|
|
20240320,101800,30632680,3705,3705,3705,3700,197
|
|
20240320,101700,29903750,3700,3700,3700,3700,0
|
|
20240320,101600,29903750,3700,3700,3700,3700,0
|
|
20240320,101500,29903750,3700,3700,3700,3700,0
|
|
20240320,101400,29903750,3700,3700,3700,3700,0
|
|
20240320,101300,29903750,3700,3700,3700,3700,0
|
|
20240320,101200,29903750,3700,3700,3700,3700,0
|
|
20240320,101100,29903750,3700,3700,3700,3700,1
|
|
20240320,101000,29900050,3700,3700,3700,3700,14
|
|
20240320,100900,29848250,3725,3725,3725,3725,0
|
|
20240320,100800,29848250,3725,3725,3725,3725,0
|
|
20240320,100700,29848250,3725,3725,3725,3725,0
|
|
20240320,100600,29848250,3725,3725,3725,3725,0
|
|
20240320,100500,29848250,3725,3725,3725,3725,2
|
|
20240320,100400,29840800,3725,3725,3725,3725,0
|
|
20240320,100300,29840800,3725,3725,3725,3725,0
|
|
20240320,100200,29840800,3725,3725,3725,3725,30
|
|
20240320,100100,29729050,3725,3725,3725,3725,0
|
|
20240320,100000,29729050,3725,3725,3725,3725,0
|
|
20240320,095900,29729050,3725,3725,3725,3725,0
|
|
20240320,095800,29729050,3725,3725,3725,3725,50
|
|
20240320,095700,29542800,3700,3735,3735,3700,3018
|
|
20240320,095600,18363905,3735,3735,3735,3735,10
|
|
20240320,095500,18326555,3750,3750,3750,3750,0
|
|
20240320,095400,18326555,3750,3750,3750,3750,5
|
|
20240320,095300,18307805,3750,3750,3750,3750,0
|
|
20240320,095200,18307805,3750,3750,3750,3750,0
|
|
20240320,095100,18307805,3750,3750,3750,3750,129
|
|
20240320,095000,17824055,3750,3750,3750,3750,0
|
|
20240320,094900,17824055,3750,3750,3750,3750,0
|
|
20240320,094800,17824055,3750,3750,3750,3750,0
|
|
20240320,094700,17824055,3750,3750,3750,3750,0
|
|
20240320,094600,17824055,3750,3720,3750,3720,83
|
|
20240320,094500,17513260,3750,3750,3750,3750,0
|
|
20240320,094400,17513260,3750,3750,3750,3750,0
|
|
20240320,094300,17513260,3750,3750,3750,3750,0
|
|
20240320,094200,17513260,3750,3750,3750,3750,0
|
|
20240320,094100,17513260,3750,3750,3750,3750,0
|
|
20240320,094000,17513260,3750,3750,3750,3750,43
|
|
20240320,093900,17352010,3750,3750,3750,3750,0
|
|
20240320,093800,17352010,3750,3750,3750,3750,0
|
|
20240320,093700,17352010,3750,3750,3750,3750,0
|
|
20240320,093600,17352010,3750,3750,3750,3750,0
|
|
20240320,093500,17352010,3750,3750,3750,3750,0
|
|
20240320,093400,17352010,3750,3750,3750,3750,6
|
|
20240320,093300,17329510,3750,3750,3750,3750,1
|
|
20240320,093200,17325760,3740,3740,3740,3740,0
|
|
20240320,093100,17325760,3740,3740,3740,3740,0
|
|
20240320,093000,17325760,3740,3745,3745,3740,220
|
|
20240320,092900,16502110,3745,3745,3745,3745,6
|
|
20240320,092800,16479640,3745,3745,3745,3745,0
|
|
20240320,092700,16479640,3745,3745,3745,3745,0
|
|
20240320,092600,16479640,3745,3745,3745,3745,133
|
|
20240320,092500,15981555,3745,3725,3745,3725,166
|
|
20240320,092400,15362425,3720,3720,3720,3720,0
|
|
20240320,092300,15362425,3720,3720,3720,3720,0
|
|
20240320,092200,15362425,3720,3720,3720,3720,0
|
|
20240320,092100,15362425,3720,3725,3725,3720,50
|
|
20240320,092000,15176410,3720,3720,3720,3720,0
|
|
20240320,091900,15176410,3720,3720,3720,3720,0
|
|
20240320,091800,15176410,3720,3720,3720,3720,0
|
|
20240320,091700,15176410,3720,3720,3720,3720,0
|
|
20240320,091600,15176410,3720,3720,3720,3720,0
|
|
20240320,091500,15176410,3720,3730,3730,3720,125
|
|
20240320,091400,14710800,3730,3730,3730,3730,156
|
|
20240320,091300,14128920,3730,3730,3730,3730,0
|
|
20240320,091200,14128920,3730,3730,3730,3730,29
|
|
20240320,091100,14020750,3725,3725,3725,3725,39
|
|
20240320,091000,13875475,3755,3755,3755,3755,0
|
|
20240320,090900,13875475,3755,3755,3755,3755,20
|
|
20240320,090800,13800375,3755,3755,3755,3755,0
|
|
20240320,090700,13800375,3755,3755,3755,3755,0
|
|
20240320,090600,13800375,3755,3755,3755,3755,80
|
|
20240320,090500,13499975,3755,3735,3755,3705,611
|
|
20240320,090400,11221215,3735,3735,3735,3735,0
|
|
20240320,090300,11221215,3735,3735,3735,3735,0
|
|
20240320,090200,11221215,3735,3740,3740,3735,518
|
|
20240320,090100,9286420,3740,3740,3740,3740,0
|
|
20240320,090000,9286420,3740,3740,3740,3740,1639
|