625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,192200,121963660,3780,3780,3780,3780,850
|
|
20240322,192100,121963660,3780,3780,3780,3780,0
|
|
20240322,192000,121963660,3780,3780,3780,3780,0
|
|
20240322,191900,121963660,3780,3780,3780,3780,0
|
|
20240322,191800,121963660,3780,3780,3780,3780,0
|
|
20240322,191700,121963660,3780,3780,3780,3780,0
|
|
20240322,191600,121963660,3780,3780,3780,3780,0
|
|
20240322,191500,121963660,3780,3780,3780,3780,0
|
|
20240322,191400,121963660,3780,3780,3780,3780,0
|
|
20240322,191300,121963660,3780,3780,3780,3780,0
|
|
20240322,191200,121963660,3780,3780,3780,3780,0
|
|
20240322,191100,121963660,3780,3780,3780,3780,0
|
|
20240322,191000,121963660,3780,3780,3780,3780,0
|
|
20240322,190900,121963660,3780,3780,3780,3780,0
|
|
20240322,190800,121963660,3780,3780,3780,3780,0
|
|
20240322,190700,121963660,3780,3780,3780,3780,0
|
|
20240322,190600,121963660,3780,3780,3780,3780,0
|
|
20240322,190500,121963660,3780,3780,3780,3780,0
|
|
20240322,190400,121963660,3780,3780,3780,3780,0
|
|
20240322,190300,121963660,3780,3780,3780,3780,0
|
|
20240322,190200,121963660,3780,3780,3780,3780,0
|
|
20240322,190100,121963660,3780,3780,3780,3780,0
|
|
20240322,190000,121963660,3780,3780,3780,3780,0
|
|
20240322,185900,121963660,3780,3780,3780,3780,0
|
|
20240322,185800,121963660,3780,3780,3780,3780,0
|
|
20240322,185700,121963660,3780,3780,3780,3780,0
|
|
20240322,185600,121963660,3780,3780,3780,3780,0
|
|
20240322,185500,121963660,3780,3780,3780,3780,0
|
|
20240322,185400,121963660,3780,3780,3780,3780,0
|
|
20240322,185300,121963660,3780,3780,3780,3780,0
|
|
20240322,185200,121963660,3780,3780,3780,3780,850
|
|
20240322,185100,121963660,3780,3780,3780,3780,0
|
|
20240322,185000,121963660,3780,3780,3780,3780,0
|
|
20240322,184900,121963660,3780,3780,3780,3780,0
|
|
20240322,184800,121963660,3780,3780,3780,3780,0
|
|
20240322,184700,121963660,3780,3780,3780,3780,0
|
|
20240322,184600,121963660,3780,3780,3780,3780,0
|
|
20240322,184500,121963660,3780,3780,3780,3780,0
|
|
20240322,184400,121963660,3780,3780,3780,3780,0
|
|
20240322,184300,121963660,3780,3780,3780,3780,0
|
|
20240322,184200,121963660,3780,3780,3780,3780,0
|
|
20240322,184100,121963660,3780,3780,3780,3780,0
|
|
20240322,184000,121963660,3780,3780,3780,3780,0
|
|
20240322,183900,121963660,3780,3780,3780,3780,0
|
|
20240322,183800,121963660,3780,3780,3780,3780,0
|
|
20240322,183700,121963660,3780,3780,3780,3780,0
|
|
20240322,183600,121963660,3780,3780,3780,3780,0
|
|
20240322,183500,121963660,3780,3780,3780,3780,0
|
|
20240322,183400,121963660,3780,3780,3780,3780,0
|
|
20240322,183300,121963660,3780,3780,3780,3780,0
|
|
20240322,183200,121963660,3780,3780,3780,3780,0
|
|
20240322,183100,121963660,3780,3780,3780,3780,0
|
|
20240322,183000,121963660,3780,3780,3780,3780,0
|
|
20240322,182900,121963660,3780,3780,3780,3780,0
|
|
20240322,182800,121963660,3780,3780,3780,3780,0
|
|
20240322,182700,121963660,3780,3780,3780,3780,0
|
|
20240322,182600,121963660,3780,3780,3780,3780,0
|
|
20240322,182500,121963660,3780,3780,3780,3780,0
|
|
20240322,182400,121963660,3780,3780,3780,3780,0
|
|
20240322,182300,121963660,3780,3780,3780,3780,0
|
|
20240322,182200,121963660,3780,3780,3780,3780,850
|
|
20240322,182100,121963660,3780,3780,3780,3780,0
|
|
20240322,182000,121963660,3780,3780,3780,3780,0
|
|
20240322,181900,121963660,3780,3780,3780,3780,0
|
|
20240322,181800,121963660,3780,3780,3780,3780,0
|
|
20240322,181700,121963660,3780,3780,3780,3780,0
|
|
20240322,181600,121963660,3780,3780,3780,3780,0
|
|
20240322,181500,121963660,3780,3780,3780,3780,0
|
|
20240322,181400,121963660,3780,3780,3780,3780,0
|
|
20240322,181300,121963660,3780,3780,3780,3780,0
|
|
20240322,181200,121963660,3780,3780,3780,3780,0
|
|
20240322,181100,121963660,3780,3780,3780,3780,0
|
|
20240322,181000,121963660,3780,3780,3780,3780,0
|
|
20240322,180900,121963660,3780,3780,3780,3780,0
|
|
20240322,180800,121963660,3780,3780,3780,3780,0
|
|
20240322,180700,121963660,3780,3780,3780,3780,0
|
|
20240322,180600,121963660,3780,3780,3780,3780,0
|
|
20240322,180500,121963660,3780,3780,3780,3780,0
|
|
20240322,180400,121963660,3780,3780,3780,3780,0
|
|
20240322,180300,121963660,3780,3780,3780,3780,0
|
|
20240322,180200,121963660,3780,3780,3780,3780,0
|
|
20240322,180100,121963660,3780,3780,3780,3780,0
|
|
20240322,180000,121963660,3780,3780,3780,3780,0
|
|
20240322,175900,121963660,3780,3780,3780,3780,0
|
|
20240322,175800,121963660,3780,3780,3780,3780,0
|
|
20240322,175700,121963660,3780,3780,3780,3780,0
|
|
20240322,175600,121963660,3780,3780,3780,3780,0
|
|
20240322,175500,121963660,3780,3780,3780,3780,0
|
|
20240322,175400,121963660,3780,3780,3780,3780,0
|
|
20240322,175300,121963660,3780,3780,3780,3780,0
|
|
20240322,175200,121963660,3780,3780,3780,3780,850
|
|
20240322,175100,121963660,3780,3780,3780,3780,0
|
|
20240322,175000,121963660,3780,3780,3780,3780,0
|
|
20240322,174900,121963660,3780,3780,3780,3780,0
|
|
20240322,174800,121963660,3780,3780,3780,3780,0
|
|
20240322,174700,121963660,3780,3780,3780,3780,0
|
|
20240322,174600,121963660,3780,3780,3780,3780,0
|
|
20240322,174500,121963660,3780,3780,3780,3780,0
|
|
20240322,174400,121963660,3780,3780,3780,3780,0
|
|
20240322,174300,121963660,3780,3780,3780,3780,0
|
|
20240322,174200,121963660,3780,3780,3780,3780,0
|
|
20240322,174100,121963660,3780,3780,3780,3780,0
|
|
20240322,174000,121963660,3780,3780,3780,3780,0
|
|
20240322,173900,121963660,3780,3780,3780,3780,0
|
|
20240322,173800,121963660,3780,3780,3780,3780,0
|
|
20240322,173700,121963660,3780,3780,3780,3780,0
|
|
20240322,173600,121963660,3780,3780,3780,3780,0
|
|
20240322,173500,121963660,3780,3780,3780,3780,0
|
|
20240322,173400,121963660,3780,3780,3780,3780,0
|
|
20240322,173300,121963660,3780,3780,3780,3780,0
|
|
20240322,173200,121963660,3780,3780,3780,3780,0
|
|
20240322,173100,121963660,3780,3780,3780,3780,0
|
|
20240322,173000,121963660,3780,3780,3780,3780,0
|
|
20240322,172900,121963660,3780,3780,3780,3780,0
|
|
20240322,172800,121963660,3780,3780,3780,3780,0
|
|
20240322,172700,121963660,3780,3780,3780,3780,0
|
|
20240322,172600,121963660,3780,3780,3780,3780,0
|
|
20240322,172500,121963660,3780,3780,3780,3780,0
|
|
20240322,172400,121963660,3780,3780,3780,3780,0
|
|
20240322,172300,121963660,3780,3780,3780,3780,0
|
|
20240322,172200,121963660,3780,3780,3780,3780,850
|
|
20240322,172100,121963660,3780,3780,3780,3780,0
|
|
20240322,172000,121963660,3780,3780,3780,3780,0
|
|
20240322,171900,121963660,3780,3780,3780,3780,0
|
|
20240322,171800,121963660,3780,3780,3780,3780,0
|
|
20240322,171700,121963660,3780,3780,3780,3780,0
|
|
20240322,171600,121963660,3780,3780,3780,3780,0
|
|
20240322,171500,121963660,3780,3780,3780,3780,0
|
|
20240322,171400,121963660,3780,3780,3780,3780,0
|
|
20240322,171300,121963660,3780,3780,3780,3780,0
|
|
20240322,171200,121963660,3780,3780,3780,3780,0
|
|
20240322,171100,121963660,3780,3780,3780,3780,0
|
|
20240322,171000,121963660,3780,3780,3780,3780,0
|
|
20240322,170900,121963660,3780,3780,3780,3780,0
|
|
20240322,170800,121963660,3780,3780,3780,3780,0
|
|
20240322,170700,121963660,3780,3780,3780,3780,0
|
|
20240322,170600,121963660,3780,3780,3780,3780,0
|
|
20240322,170500,121963660,3780,3780,3780,3780,0
|
|
20240322,170400,121963660,3780,3780,3780,3780,0
|
|
20240322,170300,121963660,3780,3780,3780,3780,0
|
|
20240322,170200,121963660,3780,3780,3780,3780,0
|
|
20240322,170100,121963660,3780,3780,3780,3780,0
|
|
20240322,170000,121963660,3780,3780,3780,3780,0
|
|
20240322,165900,121963660,3780,3780,3780,3780,0
|
|
20240322,165800,121963660,3780,3780,3780,3780,0
|
|
20240322,165700,121963660,3780,3780,3780,3780,0
|
|
20240322,165600,121963660,3780,3780,3780,3780,0
|
|
20240322,165500,121963660,3780,3780,3780,3780,0
|
|
20240322,165400,121963660,3780,3780,3780,3780,0
|
|
20240322,165300,121963660,3780,3780,3780,3780,0
|
|
20240322,165200,121963660,3780,3780,3780,3780,850
|
|
20240322,165100,121963660,3780,3780,3780,3780,0
|
|
20240322,165000,121963660,3780,3780,3780,3780,0
|
|
20240322,164900,121963660,3780,3780,3780,3780,0
|
|
20240322,164800,121963660,3780,3780,3780,3780,0
|
|
20240322,164700,121963660,3780,3780,3780,3780,0
|
|
20240322,164600,121963660,3780,3780,3780,3780,0
|
|
20240322,164500,121963660,3780,3780,3780,3780,0
|
|
20240322,164400,121963660,3780,3780,3780,3780,0
|
|
20240322,164300,121963660,3780,3780,3780,3780,0
|
|
20240322,164200,121963660,3780,3780,3780,3780,0
|
|
20240322,164100,121963660,3780,3780,3780,3780,0
|
|
20240322,164000,121963660,3780,3780,3780,3780,0
|
|
20240322,163900,121963660,3780,3780,3780,3780,0
|
|
20240322,163800,121963660,3780,3780,3780,3780,0
|
|
20240322,163700,121963660,3780,3780,3780,3780,0
|
|
20240322,163600,121963660,3780,3780,3780,3780,0
|
|
20240322,163500,121963660,3780,3780,3780,3780,0
|
|
20240322,163400,121963660,3780,3780,3780,3780,0
|
|
20240322,163300,121963660,3780,3780,3780,3780,0
|
|
20240322,163200,121963660,3780,3780,3780,3780,0
|
|
20240322,163100,121963660,3780,3780,3780,3780,0
|
|
20240322,163000,121963660,3780,3780,3780,3780,0
|
|
20240322,162900,121963660,3780,3780,3780,3780,0
|
|
20240322,162800,121963660,3780,3780,3780,3780,0
|
|
20240322,162700,121963660,3780,3780,3780,3780,0
|
|
20240322,162600,121963660,3780,3780,3780,3780,0
|
|
20240322,162500,121963660,3780,3780,3780,3780,0
|
|
20240322,162400,121963660,3780,3780,3780,3780,0
|
|
20240322,162300,121963660,3780,3780,3780,3780,0
|
|
20240322,162200,121963660,3780,3780,3780,3780,850
|
|
20240322,162100,121963660,3780,3780,3780,3780,0
|
|
20240322,162000,121963660,3780,3780,3780,3780,0
|
|
20240322,161900,121963660,3780,3780,3780,3780,0
|
|
20240322,161800,121963660,3780,3780,3780,3780,0
|
|
20240322,161700,121963660,3780,3780,3780,3780,0
|
|
20240322,161600,121963660,3780,3780,3780,3780,0
|
|
20240322,161500,121963660,3780,3780,3780,3780,0
|
|
20240322,161400,121963660,3780,3780,3780,3780,0
|
|
20240322,161300,121963660,3780,3780,3780,3780,0
|
|
20240322,161200,121963660,3780,3780,3780,3780,0
|
|
20240322,161100,121963660,3780,3780,3780,3780,0
|
|
20240322,161000,121963660,3780,3780,3780,3780,0
|
|
20240322,160900,121963660,3780,3780,3780,3780,0
|
|
20240322,160800,121963660,3780,3780,3780,3780,0
|
|
20240322,160700,121963660,3780,3780,3780,3780,0
|
|
20240322,160600,121963660,3780,3780,3780,3780,0
|
|
20240322,160500,121963660,3780,3780,3780,3780,0
|
|
20240322,160400,121963660,3780,3780,3780,3780,0
|
|
20240322,160300,121963660,3780,3780,3780,3780,0
|
|
20240322,160200,121963660,3780,3780,3780,3780,0
|
|
20240322,160100,121963660,3780,3780,3780,3780,0
|
|
20240322,160000,121963660,3780,3780,3780,3780,0
|
|
20240322,155900,121963660,3780,3780,3780,3780,0
|
|
20240322,155800,121963660,3780,3780,3780,3780,0
|
|
20240322,155700,121963660,3780,3780,3780,3780,0
|
|
20240322,155600,121963660,3780,3780,3780,3780,0
|
|
20240322,155500,121963660,3780,3780,3780,3780,0
|
|
20240322,155400,121963660,3780,3780,3780,3780,0
|
|
20240322,155300,121963660,3780,3780,3780,3780,0
|
|
20240322,155200,121963660,3780,3780,3780,3780,850
|
|
20240322,155100,121963660,3780,3780,3780,3780,0
|
|
20240322,155000,121963660,3780,3780,3780,3780,0
|
|
20240322,154900,121963660,3780,3780,3780,3780,0
|
|
20240322,154800,121963660,3780,3780,3780,3780,0
|
|
20240322,154700,121963660,3780,3780,3780,3780,0
|
|
20240322,154600,121963660,3780,3780,3780,3780,0
|
|
20240322,154500,121963660,3780,3780,3780,3780,0
|
|
20240322,154400,121963660,3780,3780,3780,3780,0
|
|
20240322,154300,121963660,3780,3780,3780,3780,0
|
|
20240322,154200,121963660,3780,3780,3780,3780,0
|
|
20240322,154100,121963660,3780,3780,3780,3780,0
|
|
20240322,154000,121963660,3780,3780,3780,3780,0
|
|
20240322,153900,121963660,3780,3780,3780,3780,0
|
|
20240322,153800,121963660,3780,3780,3780,3780,0
|
|
20240322,153700,121963660,3780,3780,3780,3780,0
|
|
20240322,153600,121963660,3780,3780,3780,3780,0
|
|
20240322,153500,121963660,3780,3780,3780,3780,0
|
|
20240322,153400,121963660,3780,3780,3780,3780,0
|
|
20240322,153300,121963660,3780,3780,3780,3780,0
|
|
20240322,153200,121963660,3780,3780,3780,3780,0
|
|
20240322,153100,121963660,3780,3780,3780,3780,0
|
|
20240322,153000,121963660,3780,3780,3780,3780,850
|
|
20240322,152900,118750660,3790,3790,3790,3790,0
|
|
20240322,152800,118750660,3790,3790,3790,3790,0
|
|
20240322,152700,118750660,3790,3790,3790,3790,0
|
|
20240322,152600,118750660,3790,3790,3790,3790,0
|
|
20240322,152500,118750660,3790,3790,3790,3790,0
|
|
20240322,152400,118750660,3790,3790,3790,3790,0
|
|
20240322,152300,118750660,3790,3790,3790,3790,0
|
|
20240322,152200,118750660,3790,3790,3790,3790,0
|
|
20240322,152100,118750660,3790,3790,3790,3790,0
|
|
20240322,152000,118750660,3790,3790,3790,3790,0
|
|
20240322,151900,118750660,3790,3785,3790,3785,100
|
|
20240322,151800,118372150,3790,3790,3790,3785,3
|
|
20240322,151700,118360785,3790,3790,3790,3785,17
|
|
20240322,151600,118296380,3790,3785,3790,3785,14
|
|
20240322,151500,118243330,3790,3785,3790,3785,5
|
|
20240322,151400,118224400,3790,3785,3790,3785,31
|
|
20240322,151300,118107060,3790,3790,3790,3790,0
|
|
20240322,151200,118107060,3790,3790,3790,3790,0
|
|
20240322,151100,118107060,3790,3785,3790,3785,57
|
|
20240322,151000,117891310,3785,3785,3785,3785,56
|
|
20240322,150900,117679350,3785,3785,3785,3785,0
|
|
20240322,150800,117679350,3785,3790,3790,3785,280
|
|
20240322,150700,116618425,3790,3790,3790,3790,0
|
|
20240322,150600,116618425,3790,3790,3790,3790,42
|
|
20240322,150500,116459245,3790,3790,3790,3790,74
|
|
20240322,150400,116178785,3790,3790,3790,3790,0
|
|
20240322,150300,116178785,3790,3790,3790,3790,2
|
|
20240322,150200,116171205,3790,3790,3790,3790,0
|
|
20240322,150100,116171205,3790,3790,3790,3790,0
|
|
20240322,150000,116171205,3790,3790,3790,3790,0
|
|
20240322,145900,116171205,3790,3790,3790,3790,0
|
|
20240322,145800,116171205,3790,3790,3790,3790,0
|
|
20240322,145700,116171205,3790,3790,3790,3790,0
|
|
20240322,145600,116171205,3790,3790,3790,3790,0
|
|
20240322,145500,116171205,3790,3790,3790,3790,0
|
|
20240322,145400,116171205,3790,3790,3790,3790,0
|
|
20240322,145300,116171205,3790,3795,3795,3790,249
|
|
20240322,145200,115226650,3795,3795,3795,3795,0
|
|
20240322,145100,115226650,3795,3795,3795,3795,0
|
|
20240322,145000,115226650,3795,3795,3795,3795,0
|
|
20240322,144900,115226650,3795,3795,3795,3795,23
|
|
20240322,144800,115139365,3795,3795,3795,3795,0
|
|
20240322,144700,115139365,3795,3795,3795,3795,44
|
|
20240322,144600,114972385,3795,3795,3795,3795,100
|
|
20240322,144500,114592885,3795,3795,3795,3795,13
|
|
20240322,144400,114543550,3800,3800,3800,3800,0
|
|
20240322,144300,114543550,3800,3800,3800,3800,0
|
|
20240322,144200,114543550,3800,3800,3800,3800,0
|
|
20240322,144100,114543550,3800,3800,3800,3800,0
|
|
20240322,144000,114543550,3800,3800,3800,3800,0
|
|
20240322,143900,114543550,3800,3800,3800,3800,0
|
|
20240322,143800,114543550,3800,3800,3800,3800,0
|
|
20240322,143700,114543550,3800,3800,3800,3800,0
|
|
20240322,143600,114543550,3800,3800,3800,3800,20
|
|
20240322,143500,114467550,3800,3800,3800,3800,0
|
|
20240322,143400,114467550,3800,3800,3800,3800,0
|
|
20240322,143300,114467550,3800,3800,3800,3800,0
|
|
20240322,143200,114467550,3800,3800,3800,3800,0
|
|
20240322,143100,114467550,3800,3800,3800,3800,1
|
|
20240322,143000,114463750,3800,3800,3800,3800,25
|
|
20240322,142900,114368750,3800,3800,3800,3800,130
|
|
20240322,142800,113874750,3800,3800,3800,3800,500
|
|
20240322,142700,111974750,3790,3790,3790,3790,0
|
|
20240322,142600,111974750,3790,3790,3790,3790,0
|
|
20240322,142500,111974750,3790,3790,3790,3790,0
|
|
20240322,142400,111974750,3790,3790,3790,3790,0
|
|
20240322,142300,111974750,3790,3790,3790,3790,0
|
|
20240322,142200,111974750,3790,3790,3790,3790,0
|
|
20240322,142100,111974750,3790,3790,3790,3790,0
|
|
20240322,142000,111974750,3790,3790,3790,3790,0
|
|
20240322,141900,111974750,3790,3790,3790,3790,0
|
|
20240322,141800,111974750,3790,3790,3790,3790,62
|
|
20240322,141700,111739770,3790,3795,3795,3790,438
|
|
20240322,141600,110079410,3795,3795,3795,3795,0
|
|
20240322,141500,110079410,3795,3795,3795,3795,121
|
|
20240322,141400,109620215,3800,3800,3800,3800,0
|
|
20240322,141300,109620215,3800,3800,3800,3800,0
|
|
20240322,141200,109620215,3800,3800,3800,3800,0
|
|
20240322,141100,109620215,3800,3800,3800,3800,2
|
|
20240322,141000,109612615,3800,3800,3800,3800,0
|
|
20240322,140900,109612615,3800,3800,3800,3800,0
|
|
20240322,140800,109612615,3800,3800,3800,3800,3
|
|
20240322,140700,109601215,3800,3800,3800,3800,0
|
|
20240322,140600,109601215,3800,3800,3800,3800,0
|
|
20240322,140500,109601215,3800,3800,3800,3800,0
|
|
20240322,140400,109601215,3800,3800,3800,3800,0
|
|
20240322,140300,109601215,3800,3800,3800,3800,0
|
|
20240322,140200,109601215,3800,3800,3800,3800,0
|
|
20240322,140100,109601215,3800,3800,3800,3800,17
|
|
20240322,140000,109536615,3800,3800,3800,3800,0
|
|
20240322,135900,109536615,3800,3800,3800,3800,0
|
|
20240322,135800,109536615,3800,3800,3800,3800,2
|
|
20240322,135700,109529015,3800,3800,3800,3800,83
|
|
20240322,135600,109213615,3805,3805,3805,3805,0
|
|
20240322,135500,109213615,3805,3805,3805,3805,0
|
|
20240322,135400,109213615,3805,3805,3805,3805,1
|
|
20240322,135300,109209810,3805,3805,3805,3805,10
|
|
20240322,135200,109171760,3800,3800,3800,3800,10
|
|
20240322,135100,109133760,3800,3800,3800,3800,46
|
|
20240322,135000,108958960,3800,3800,3800,3800,15
|
|
20240322,134900,108901960,3800,3800,3800,3800,0
|
|
20240322,134800,108901960,3800,3805,3805,3800,149
|
|
20240322,134700,108335755,3805,3805,3805,3805,0
|
|
20240322,134600,108335755,3805,3805,3805,3805,0
|
|
20240322,134500,108335755,3805,3805,3805,3805,2
|
|
20240322,134400,108328145,3805,3805,3805,3805,0
|
|
20240322,134300,108328145,3805,3805,3805,3805,0
|
|
20240322,134200,108328145,3805,3805,3805,3805,1
|
|
20240322,134100,108324340,3800,3800,3800,3800,0
|
|
20240322,134000,108324340,3800,3800,3800,3800,10
|
|
20240322,133900,108286340,3805,3805,3805,3805,3
|
|
20240322,133800,108274925,3805,3805,3805,3805,0
|
|
20240322,133700,108274925,3805,3805,3805,3805,0
|
|
20240322,133600,108274925,3805,3805,3805,3805,1
|
|
20240322,133500,108271120,3805,3805,3805,3805,0
|
|
20240322,133400,108271120,3805,3805,3805,3805,0
|
|
20240322,133300,108271120,3805,3805,3805,3805,0
|
|
20240322,133200,108271120,3805,3805,3805,3805,102
|
|
20240322,133100,107883010,3805,3805,3805,3805,0
|
|
20240322,133000,107883010,3805,3805,3805,3805,2
|
|
20240322,132900,107875400,3800,3800,3800,3800,6
|
|
20240322,132800,107852600,3805,3805,3805,3805,0
|
|
20240322,132700,107852600,3805,3805,3805,3805,0
|
|
20240322,132600,107852600,3805,3805,3805,3805,0
|
|
20240322,132500,107852600,3805,3805,3805,3805,0
|
|
20240322,132400,107852600,3805,3805,3805,3805,0
|
|
20240322,132300,107852600,3805,3805,3805,3805,0
|
|
20240322,132200,107852600,3805,3805,3805,3805,0
|
|
20240322,132100,107852600,3805,3805,3805,3805,0
|
|
20240322,132000,107852600,3805,3805,3805,3805,0
|
|
20240322,131900,107852600,3805,3800,3805,3800,402
|
|
20240322,131800,106324990,3800,3800,3800,3800,0
|
|
20240322,131700,106324990,3800,3800,3800,3800,0
|
|
20240322,131600,106324990,3800,3800,3800,3800,210
|
|
20240322,131500,105526990,3800,3800,3800,3800,21
|
|
20240322,131400,105447190,3790,3795,3795,3790,119
|
|
20240322,131300,104995625,3790,3790,3790,3790,101
|
|
20240322,131200,104612835,3790,3790,3790,3790,57
|
|
20240322,131100,104396805,3790,3790,3790,3790,0
|
|
20240322,131000,104396805,3790,3790,3790,3790,0
|
|
20240322,130900,104396805,3790,3790,3790,3790,0
|
|
20240322,130800,104396805,3790,3790,3790,3790,0
|
|
20240322,130700,104396805,3790,3790,3790,3790,0
|
|
20240322,130600,104396805,3790,3790,3790,3790,2
|
|
20240322,130500,104389225,3780,3780,3780,3780,0
|
|
20240322,130400,104389225,3780,3780,3780,3780,0
|
|
20240322,130300,104389225,3780,3780,3780,3780,0
|
|
20240322,130200,104389225,3780,3780,3780,3780,159
|
|
20240322,130100,103788205,3780,3780,3780,3780,41
|
|
20240322,130000,103633225,3790,3790,3790,3790,0
|
|
20240322,125900,103633225,3790,3790,3790,3790,0
|
|
20240322,125800,103633225,3790,3790,3790,3790,0
|
|
20240322,125700,103633225,3790,3790,3790,3790,0
|
|
20240322,125600,103633225,3790,3790,3790,3790,0
|
|
20240322,125500,103633225,3790,3790,3790,3790,0
|
|
20240322,125400,103633225,3790,3790,3790,3790,0
|
|
20240322,125300,103633225,3790,3785,3790,3785,3
|
|
20240322,125200,103621860,3785,3785,3785,3785,2348
|
|
20240322,125100,94734680,3785,3785,3785,3785,0
|
|
20240322,125000,94734680,3785,3785,3785,3785,0
|
|
20240322,124900,94734680,3785,3785,3785,3785,2581
|
|
20240322,124800,84965595,3785,3785,3785,3785,0
|
|
20240322,124700,84965595,3785,3785,3785,3785,0
|
|
20240322,124600,84965595,3785,3785,3785,3785,0
|
|
20240322,124500,84965595,3785,3785,3785,3785,0
|
|
20240322,124400,84965595,3785,3770,3785,3770,82
|
|
20240322,124300,84656275,3785,3785,3785,3785,0
|
|
20240322,124200,84656275,3785,3785,3785,3785,0
|
|
20240322,124100,84656275,3785,3785,3785,3785,0
|
|
20240322,124000,84656275,3785,3785,3785,3785,2
|
|
20240322,123900,84648705,3785,3780,3785,3780,100
|
|
20240322,123800,84270625,3780,3780,3780,3780,0
|
|
20240322,123700,84270625,3780,3780,3780,3780,0
|
|
20240322,123600,84270625,3780,3780,3780,3780,0
|
|
20240322,123500,84270625,3780,3780,3780,3780,0
|
|
20240322,123400,84270625,3780,3780,3780,3780,0
|
|
20240322,123300,84270625,3780,3780,3780,3780,100
|
|
20240322,123200,83892625,3780,3780,3780,3780,0
|
|
20240322,123100,83892625,3780,3780,3780,3780,0
|
|
20240322,123000,83892625,3780,3780,3780,3780,0
|
|
20240322,122900,83892625,3780,3780,3780,3780,0
|
|
20240322,122800,83892625,3780,3780,3780,3780,0
|
|
20240322,122700,83892625,3780,3780,3780,3780,2
|
|
20240322,122600,83885065,3785,3785,3785,3785,0
|
|
20240322,122500,83885065,3785,3785,3785,3785,0
|
|
20240322,122400,83885065,3785,3785,3785,3785,0
|
|
20240322,122300,83885065,3785,3785,3785,3785,6
|
|
20240322,122200,83862355,3785,3785,3785,3785,0
|
|
20240322,122100,83862355,3785,3785,3785,3785,0
|
|
20240322,122000,83862355,3785,3785,3785,3785,0
|
|
20240322,121900,83862355,3785,3780,3785,3780,79
|
|
20240322,121800,83563360,3770,3770,3770,3770,0
|
|
20240322,121700,83563360,3770,3770,3770,3770,104
|
|
20240322,121600,83171280,3770,3770,3770,3770,0
|
|
20240322,121500,83171280,3770,3770,3770,3770,80
|
|
20240322,121400,82869680,3770,3770,3770,3770,3
|
|
20240322,121300,82858370,3765,3765,3765,3765,0
|
|
20240322,121200,82858370,3765,3765,3765,3765,0
|
|
20240322,121100,82858370,3765,3765,3765,3765,0
|
|
20240322,121000,82858370,3765,3765,3765,3765,0
|
|
20240322,120900,82858370,3765,3765,3765,3765,0
|
|
20240322,120800,82858370,3765,3765,3765,3765,0
|
|
20240322,120700,82858370,3765,3765,3765,3765,0
|
|
20240322,120600,82858370,3765,3765,3765,3765,0
|
|
20240322,120500,82858370,3765,3765,3765,3765,9
|
|
20240322,120400,82824485,3765,3765,3765,3765,0
|
|
20240322,120300,82824485,3765,3765,3765,3765,0
|
|
20240322,120200,82824485,3765,3765,3765,3765,386
|
|
20240322,120100,81371195,3765,3765,3765,3765,130
|
|
20240322,120000,80881745,3765,3765,3765,3765,0
|
|
20240322,115900,80881745,3765,3765,3765,3765,20
|
|
20240322,115800,80806445,3765,3765,3765,3765,0
|
|
20240322,115700,80806445,3765,3765,3765,3765,60
|
|
20240322,115600,80580545,3765,3765,3765,3765,0
|
|
20240322,115500,80580545,3765,3765,3765,3765,0
|
|
20240322,115400,80580545,3765,3765,3765,3765,0
|
|
20240322,115300,80580545,3765,3765,3765,3765,0
|
|
20240322,115200,80580545,3765,3765,3765,3765,0
|
|
20240322,115100,80580545,3765,3765,3765,3765,0
|
|
20240322,115000,80580545,3765,3765,3765,3765,0
|
|
20240322,114900,80580545,3765,3765,3765,3765,0
|
|
20240322,114800,80580545,3765,3765,3765,3765,266
|
|
20240322,114700,79579055,3765,3765,3765,3765,0
|
|
20240322,114600,79579055,3765,3765,3765,3765,0
|
|
20240322,114500,79579055,3765,3765,3765,3765,150
|
|
20240322,114400,79014305,3765,3765,3765,3765,132
|
|
20240322,114300,78517325,3765,3765,3765,3765,0
|
|
20240322,114200,78517325,3765,3765,3765,3765,0
|
|
20240322,114100,78517325,3765,3765,3765,3765,0
|
|
20240322,114000,78517325,3765,3765,3765,3765,0
|
|
20240322,113900,78517325,3765,3765,3765,3765,0
|
|
20240322,113800,78517325,3765,3765,3765,3765,0
|
|
20240322,113700,78517325,3765,3765,3765,3765,20
|
|
20240322,113600,78442025,3765,3765,3765,3765,0
|
|
20240322,113500,78442025,3765,3765,3765,3765,0
|
|
20240322,113400,78442025,3765,3765,3765,3765,0
|
|
20240322,113300,78442025,3765,3765,3765,3765,0
|
|
20240322,113200,78442025,3765,3765,3765,3765,0
|
|
20240322,113100,78442025,3765,3765,3765,3765,0
|
|
20240322,113000,78442025,3765,3765,3765,3765,0
|
|
20240322,112900,78442025,3765,3765,3765,3765,0
|
|
20240322,112800,78442025,3765,3765,3765,3765,0
|
|
20240322,112700,78442025,3765,3765,3765,3765,0
|
|
20240322,112600,78442025,3765,3765,3765,3765,0
|
|
20240322,112500,78442025,3765,3765,3765,3765,0
|
|
20240322,112400,78442025,3765,3765,3765,3765,531
|
|
20240322,112300,76442810,3755,3755,3755,3755,0
|
|
20240322,112200,76442810,3755,3755,3755,3755,0
|
|
20240322,112100,76442810,3755,3755,3755,3755,0
|
|
20240322,112000,76442810,3755,3755,3755,3755,0
|
|
20240322,111900,76442810,3755,3755,3755,3755,0
|
|
20240322,111800,76442810,3755,3755,3755,3755,30
|
|
20240322,111700,76330160,3755,3755,3755,3755,0
|
|
20240322,111600,76330160,3755,3755,3755,3755,0
|
|
20240322,111500,76330160,3755,3755,3755,3755,0
|
|
20240322,111400,76330160,3755,3755,3755,3755,0
|
|
20240322,111300,76330160,3755,3755,3755,3755,0
|
|
20240322,111200,76330160,3755,3755,3755,3755,0
|
|
20240322,111100,76330160,3755,3755,3755,3755,0
|
|
20240322,111000,76330160,3755,3755,3755,3755,0
|
|
20240322,110900,76330160,3755,3755,3755,3755,0
|
|
20240322,110800,76330160,3755,3755,3755,3755,0
|
|
20240322,110700,76330160,3755,3755,3755,3755,0
|
|
20240322,110600,76330160,3755,3755,3755,3755,0
|
|
20240322,110500,76330160,3755,3755,3755,3755,0
|
|
20240322,110400,76330160,3755,3755,3755,3755,0
|
|
20240322,110300,76330160,3755,3755,3755,3755,0
|
|
20240322,110200,76330160,3755,3755,3755,3755,0
|
|
20240322,110100,76330160,3755,3755,3755,3755,0
|
|
20240322,110000,76330160,3755,3755,3755,3755,0
|
|
20240322,105900,76330160,3755,3755,3755,3755,0
|
|
20240322,105800,76330160,3755,3755,3755,3755,0
|
|
20240322,105700,76330160,3755,3755,3755,3755,0
|
|
20240322,105600,76330160,3755,3755,3755,3755,0
|
|
20240322,105500,76330160,3755,3755,3755,3755,0
|
|
20240322,105400,76330160,3755,3755,3755,3755,0
|
|
20240322,105300,76330160,3755,3755,3755,3755,174
|
|
20240322,105200,75676790,3750,3750,3750,3750,0
|
|
20240322,105100,75676790,3750,3750,3750,3750,362
|
|
20240322,105000,74319290,3755,3755,3755,3755,326
|
|
20240322,104900,73095160,3760,3760,3760,3760,0
|
|
20240322,104800,73095160,3760,3760,3760,3760,0
|
|
20240322,104700,73095160,3760,3760,3760,3760,0
|
|
20240322,104600,73095160,3760,3760,3760,3760,10
|
|
20240322,104500,73057560,3760,3760,3760,3760,0
|
|
20240322,104400,73057560,3760,3765,3765,3760,109
|
|
20240322,104300,72647180,3770,3770,3770,3770,0
|
|
20240322,104200,72647180,3770,3770,3770,3770,38
|
|
20240322,104100,72503920,3765,3765,3765,3765,0
|
|
20240322,104000,72503920,3765,3765,3765,3765,0
|
|
20240322,103900,72503920,3765,3765,3765,3765,0
|
|
20240322,103800,72503920,3765,3765,3765,3765,0
|
|
20240322,103700,72503920,3765,3765,3765,3765,0
|
|
20240322,103600,72503920,3765,3765,3765,3765,0
|
|
20240322,103500,72503920,3765,3765,3765,3765,0
|
|
20240322,103400,72503920,3765,3765,3765,3765,0
|
|
20240322,103300,72503920,3765,3765,3765,3765,500
|
|
20240322,103200,70621420,3770,3770,3770,3770,600
|
|
20240322,103100,68359420,3770,3770,3770,3770,0
|
|
20240322,103000,68359420,3770,3770,3770,3770,0
|
|
20240322,102900,68359420,3770,3770,3770,3770,0
|
|
20240322,102800,68359420,3770,3770,3770,3770,50
|
|
20240322,102700,68170920,3770,3770,3770,3770,500
|
|
20240322,102600,66285920,3775,3775,3775,3775,0
|
|
20240322,102500,66285920,3775,3770,3775,3770,49
|
|
20240322,102400,66101170,3765,3765,3765,3765,0
|
|
20240322,102300,66101170,3765,3765,3765,3765,0
|
|
20240322,102200,66101170,3765,3765,3765,3765,0
|
|
20240322,102100,66101170,3765,3765,3765,3765,0
|
|
20240322,102000,66101170,3765,3765,3765,3765,0
|
|
20240322,101900,66101170,3765,3765,3765,3765,0
|
|
20240322,101800,66101170,3765,3765,3765,3765,0
|
|
20240322,101700,66101170,3765,3765,3765,3765,0
|
|
20240322,101600,66101170,3765,3765,3765,3765,0
|
|
20240322,101500,66101170,3765,3760,3765,3760,3792
|
|
20240322,101400,51827620,3745,3745,3745,3745,0
|
|
20240322,101300,51827620,3745,3745,3745,3745,0
|
|
20240322,101200,51827620,3745,3745,3745,3745,0
|
|
20240322,101100,51827620,3745,3745,3745,3745,0
|
|
20240322,101000,51827620,3745,3745,3745,3745,1037
|
|
20240322,100900,47944055,3745,3745,3745,3745,0
|
|
20240322,100800,47944055,3745,3745,3745,3745,0
|
|
20240322,100700,47944055,3745,3745,3745,3745,3
|
|
20240322,100600,47932820,3745,3745,3745,3745,0
|
|
20240322,100500,47932820,3745,3745,3745,3745,2
|
|
20240322,100400,47925330,3730,3730,3730,3730,0
|
|
20240322,100300,47925330,3730,3730,3730,3730,3923
|
|
20240322,100200,33292540,3730,3730,3730,3730,0
|
|
20240322,100100,33292540,3730,3730,3730,3730,0
|
|
20240322,100000,33292540,3730,3735,3735,3730,1135
|
|
20240322,095900,29057700,3730,3730,3730,3730,409
|
|
20240322,095800,27532130,3730,3730,3730,3730,800
|
|
20240322,095700,24548130,3730,3730,3730,3730,11
|
|
20240322,095600,24507100,3730,3735,3735,3730,376
|
|
20240322,095500,23104615,3735,3740,3740,3735,60
|
|
20240322,095400,22880375,3740,3735,3740,3735,164
|
|
20240322,095300,22267585,3735,3735,3735,3735,350
|
|
20240322,095200,20960335,3740,3740,3740,3740,0
|
|
20240322,095100,20960335,3740,3740,3740,3740,131
|
|
20240322,095000,20470395,3745,3745,3745,3745,50
|
|
20240322,094900,20283145,3735,3735,3735,3735,140
|
|
20240322,094800,19760245,3745,3745,3745,3745,0
|
|
20240322,094700,19760245,3745,3745,3745,3745,0
|
|
20240322,094600,19760245,3745,3745,3745,3745,0
|
|
20240322,094500,19760245,3745,3745,3745,3745,4
|
|
20240322,094400,19745265,3735,3735,3735,3735,0
|
|
20240322,094300,19745265,3735,3735,3735,3735,0
|
|
20240322,094200,19745265,3735,3735,3735,3735,0
|
|
20240322,094100,19745265,3735,3735,3735,3735,0
|
|
20240322,094000,19745265,3735,3735,3735,3735,0
|
|
20240322,093900,19745265,3735,3735,3735,3735,1
|
|
20240322,093800,19741530,3745,3745,3745,3745,0
|
|
20240322,093700,19741530,3745,3745,3745,3745,100
|
|
20240322,093600,19367030,3740,3740,3740,3740,100
|
|
20240322,093500,18993030,3740,3745,3745,3740,627
|
|
20240322,093400,16647550,3745,3745,3745,3745,0
|
|
20240322,093300,16647550,3745,3745,3745,3745,2
|
|
20240322,093200,16640060,3745,3745,3745,3745,0
|
|
20240322,093100,16640060,3745,3745,3745,3745,0
|
|
20240322,093000,16640060,3745,3745,3745,3745,4
|
|
20240322,092900,16625080,3745,3745,3745,3745,7
|
|
20240322,092800,16598865,3745,3745,3745,3745,0
|
|
20240322,092700,16598865,3745,3745,3745,3745,2
|
|
20240322,092600,16591375,3740,3740,3740,3740,0
|
|
20240322,092500,16591375,3740,3740,3740,3740,0
|
|
20240322,092400,16591375,3740,3740,3740,3740,0
|
|
20240322,092300,16591375,3740,3740,3740,3740,0
|
|
20240322,092200,16591375,3740,3740,3740,3740,0
|
|
20240322,092100,16591375,3740,3740,3740,3740,178
|
|
20240322,092000,15925655,3750,3750,3750,3750,0
|
|
20240322,091900,15925655,3750,3750,3750,3750,0
|
|
20240322,091800,15925655,3750,3750,3750,3750,0
|
|
20240322,091700,15925655,3750,3750,3750,3750,0
|
|
20240322,091600,15925655,3750,3750,3750,3750,210
|
|
20240322,091500,15138155,3750,3750,3750,3750,4
|
|
20240322,091400,15123155,3745,3745,3745,3745,212
|
|
20240322,091300,14329215,3750,3750,3750,3750,0
|
|
20240322,091200,14329215,3750,3750,3750,3750,20
|
|
20240322,091100,14254215,3750,3750,3750,3750,0
|
|
20240322,091000,14254215,3750,3760,3760,3750,705
|
|
20240322,090900,11607135,3760,3760,3760,3760,53
|
|
20240322,090800,11407855,3760,3760,3760,3760,82
|
|
20240322,090700,11099535,3760,3750,3760,3750,124
|
|
20240322,090600,10634215,3750,3750,3750,3750,6
|
|
20240322,090500,10611715,3760,3760,3760,3760,64
|
|
20240322,090400,10371075,3750,3750,3750,3750,0
|
|
20240322,090300,10371075,3750,3750,3750,3750,100
|
|
20240322,090200,9996075,3765,3765,3765,3765,600
|
|
20240322,090100,7737075,3765,3765,3765,3765,53
|
|
20240322,090000,7537530,3765,3765,3765,3765,2001
|