615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191200,50471765,3820,3820,3820,3820,515
|
|
20240326,191100,50471765,3820,3820,3820,3820,0
|
|
20240326,191000,50471765,3820,3820,3820,3820,0
|
|
20240326,190900,50471765,3820,3820,3820,3820,0
|
|
20240326,190800,50471765,3820,3820,3820,3820,0
|
|
20240326,190700,50471765,3820,3820,3820,3820,0
|
|
20240326,190600,50471765,3820,3820,3820,3820,0
|
|
20240326,190500,50471765,3820,3820,3820,3820,0
|
|
20240326,190400,50471765,3820,3820,3820,3820,0
|
|
20240326,190300,50471765,3820,3820,3820,3820,0
|
|
20240326,190200,50471765,3820,3820,3820,3820,0
|
|
20240326,190100,50471765,3820,3820,3820,3820,0
|
|
20240326,190000,50471765,3820,3820,3820,3820,0
|
|
20240326,185900,50471765,3820,3820,3820,3820,0
|
|
20240326,185800,50471765,3820,3820,3820,3820,0
|
|
20240326,185700,50471765,3820,3820,3820,3820,0
|
|
20240326,185600,50471765,3820,3820,3820,3820,0
|
|
20240326,185500,50471765,3820,3820,3820,3820,0
|
|
20240326,185400,50471765,3820,3820,3820,3820,0
|
|
20240326,185300,50471765,3820,3820,3820,3820,0
|
|
20240326,185200,50471765,3820,3820,3820,3820,0
|
|
20240326,185100,50471765,3820,3820,3820,3820,0
|
|
20240326,185000,50471765,3820,3820,3820,3820,0
|
|
20240326,184900,50471765,3820,3820,3820,3820,0
|
|
20240326,184800,50471765,3820,3820,3820,3820,0
|
|
20240326,184700,50471765,3820,3820,3820,3820,0
|
|
20240326,184600,50471765,3820,3820,3820,3820,0
|
|
20240326,184500,50471765,3820,3820,3820,3820,0
|
|
20240326,184400,50471765,3820,3820,3820,3820,0
|
|
20240326,184300,50471765,3820,3820,3820,3820,0
|
|
20240326,184200,50471765,3820,3820,3820,3820,515
|
|
20240326,184100,50471765,3820,3820,3820,3820,0
|
|
20240326,184000,50471765,3820,3820,3820,3820,0
|
|
20240326,183900,50471765,3820,3820,3820,3820,0
|
|
20240326,183800,50471765,3820,3820,3820,3820,0
|
|
20240326,183700,50471765,3820,3820,3820,3820,0
|
|
20240326,183600,50471765,3820,3820,3820,3820,0
|
|
20240326,183500,50471765,3820,3820,3820,3820,0
|
|
20240326,183400,50471765,3820,3820,3820,3820,0
|
|
20240326,183300,50471765,3820,3820,3820,3820,0
|
|
20240326,183200,50471765,3820,3820,3820,3820,0
|
|
20240326,183100,50471765,3820,3820,3820,3820,0
|
|
20240326,183000,50471765,3820,3820,3820,3820,0
|
|
20240326,182900,50471765,3820,3820,3820,3820,0
|
|
20240326,182800,50471765,3820,3820,3820,3820,0
|
|
20240326,182700,50471765,3820,3820,3820,3820,0
|
|
20240326,182600,50471765,3820,3820,3820,3820,0
|
|
20240326,182500,50471765,3820,3820,3820,3820,0
|
|
20240326,182400,50471765,3820,3820,3820,3820,0
|
|
20240326,182300,50471765,3820,3820,3820,3820,0
|
|
20240326,182200,50471765,3820,3820,3820,3820,0
|
|
20240326,182100,50471765,3820,3820,3820,3820,0
|
|
20240326,182000,50471765,3820,3820,3820,3820,0
|
|
20240326,181900,50471765,3820,3820,3820,3820,0
|
|
20240326,181800,50471765,3820,3820,3820,3820,0
|
|
20240326,181700,50471765,3820,3820,3820,3820,0
|
|
20240326,181600,50471765,3820,3820,3820,3820,0
|
|
20240326,181500,50471765,3820,3820,3820,3820,0
|
|
20240326,181400,50471765,3820,3820,3820,3820,0
|
|
20240326,181300,50471765,3820,3820,3820,3820,0
|
|
20240326,181200,50471765,3820,3820,3820,3820,515
|
|
20240326,181100,50471765,3820,3820,3820,3820,0
|
|
20240326,181000,50471765,3820,3820,3820,3820,0
|
|
20240326,180900,50471765,3820,3820,3820,3820,0
|
|
20240326,180800,50471765,3820,3820,3820,3820,0
|
|
20240326,180700,50471765,3820,3820,3820,3820,0
|
|
20240326,180600,50471765,3820,3820,3820,3820,0
|
|
20240326,180500,50471765,3820,3820,3820,3820,0
|
|
20240326,180400,50471765,3820,3820,3820,3820,0
|
|
20240326,180300,50471765,3820,3820,3820,3820,0
|
|
20240326,180200,50471765,3820,3820,3820,3820,0
|
|
20240326,180100,50471765,3820,3820,3820,3820,0
|
|
20240326,180000,50471765,3820,3820,3820,3820,0
|
|
20240326,175900,50471765,3820,3820,3820,3820,0
|
|
20240326,175800,50471765,3820,3820,3820,3820,0
|
|
20240326,175700,50471765,3820,3820,3820,3820,0
|
|
20240326,175600,50471765,3820,3820,3820,3820,0
|
|
20240326,175500,50471765,3820,3820,3820,3820,0
|
|
20240326,175400,50471765,3820,3820,3820,3820,0
|
|
20240326,175300,50471765,3820,3820,3820,3820,0
|
|
20240326,175200,50471765,3820,3820,3820,3820,0
|
|
20240326,175100,50471765,3820,3820,3820,3820,0
|
|
20240326,175000,50471765,3820,3820,3820,3820,0
|
|
20240326,174900,50471765,3820,3820,3820,3820,0
|
|
20240326,174800,50471765,3820,3820,3820,3820,0
|
|
20240326,174700,50471765,3820,3820,3820,3820,0
|
|
20240326,174600,50471765,3820,3820,3820,3820,0
|
|
20240326,174500,50471765,3820,3820,3820,3820,0
|
|
20240326,174400,50471765,3820,3820,3820,3820,0
|
|
20240326,174300,50471765,3820,3820,3820,3820,0
|
|
20240326,174200,50471765,3820,3820,3820,3820,515
|
|
20240326,174100,50471765,3820,3820,3820,3820,0
|
|
20240326,174000,50471765,3820,3820,3820,3820,0
|
|
20240326,173900,50471765,3820,3820,3820,3820,0
|
|
20240326,173800,50471765,3820,3820,3820,3820,0
|
|
20240326,173700,50471765,3820,3820,3820,3820,0
|
|
20240326,173600,50471765,3820,3820,3820,3820,0
|
|
20240326,173500,50471765,3820,3820,3820,3820,0
|
|
20240326,173400,50471765,3820,3820,3820,3820,0
|
|
20240326,173300,50471765,3820,3820,3820,3820,0
|
|
20240326,173200,50471765,3820,3820,3820,3820,0
|
|
20240326,173100,50471765,3820,3820,3820,3820,0
|
|
20240326,173000,50471765,3820,3820,3820,3820,0
|
|
20240326,172900,50471765,3820,3820,3820,3820,0
|
|
20240326,172800,50471765,3820,3820,3820,3820,0
|
|
20240326,172700,50471765,3820,3820,3820,3820,0
|
|
20240326,172600,50471765,3820,3820,3820,3820,0
|
|
20240326,172500,50471765,3820,3820,3820,3820,0
|
|
20240326,172400,50471765,3820,3820,3820,3820,0
|
|
20240326,172300,50471765,3820,3820,3820,3820,0
|
|
20240326,172200,50471765,3820,3820,3820,3820,0
|
|
20240326,172100,50471765,3820,3820,3820,3820,0
|
|
20240326,172000,50471765,3820,3820,3820,3820,0
|
|
20240326,171900,50471765,3820,3820,3820,3820,0
|
|
20240326,171800,50471765,3820,3820,3820,3820,0
|
|
20240326,171700,50471765,3820,3820,3820,3820,0
|
|
20240326,171600,50471765,3820,3820,3820,3820,0
|
|
20240326,171500,50471765,3820,3820,3820,3820,0
|
|
20240326,171400,50471765,3820,3820,3820,3820,0
|
|
20240326,171300,50471765,3820,3820,3820,3820,0
|
|
20240326,171200,50471765,3820,3820,3820,3820,515
|
|
20240326,171100,50471765,3820,3820,3820,3820,0
|
|
20240326,171000,50471765,3820,3820,3820,3820,0
|
|
20240326,170900,50471765,3820,3820,3820,3820,0
|
|
20240326,170800,50471765,3820,3820,3820,3820,0
|
|
20240326,170700,50471765,3820,3820,3820,3820,0
|
|
20240326,170600,50471765,3820,3820,3820,3820,0
|
|
20240326,170500,50471765,3820,3820,3820,3820,0
|
|
20240326,170400,50471765,3820,3820,3820,3820,0
|
|
20240326,170300,50471765,3820,3820,3820,3820,0
|
|
20240326,170200,50471765,3820,3820,3820,3820,0
|
|
20240326,170100,50471765,3820,3820,3820,3820,0
|
|
20240326,170000,50471765,3820,3820,3820,3820,0
|
|
20240326,165900,50471765,3820,3820,3820,3820,0
|
|
20240326,165800,50471765,3820,3820,3820,3820,0
|
|
20240326,165700,50471765,3820,3820,3820,3820,0
|
|
20240326,165600,50471765,3820,3820,3820,3820,0
|
|
20240326,165500,50471765,3820,3820,3820,3820,0
|
|
20240326,165400,50471765,3820,3820,3820,3820,0
|
|
20240326,165300,50471765,3820,3820,3820,3820,0
|
|
20240326,165200,50471765,3820,3820,3820,3820,0
|
|
20240326,165100,50471765,3820,3820,3820,3820,0
|
|
20240326,165000,50471765,3820,3820,3820,3820,0
|
|
20240326,164900,50471765,3820,3820,3820,3820,0
|
|
20240326,164800,50471765,3820,3820,3820,3820,0
|
|
20240326,164700,50471765,3820,3820,3820,3820,0
|
|
20240326,164600,50471765,3820,3820,3820,3820,0
|
|
20240326,164500,50471765,3820,3820,3820,3820,0
|
|
20240326,164400,50471765,3820,3820,3820,3820,0
|
|
20240326,164300,50471765,3820,3820,3820,3820,0
|
|
20240326,164200,50471765,3820,3820,3820,3820,515
|
|
20240326,164100,50471765,3820,3820,3820,3820,0
|
|
20240326,164000,50471765,3820,3820,3820,3820,0
|
|
20240326,163900,50471765,3820,3820,3820,3820,0
|
|
20240326,163800,50471765,3820,3820,3820,3820,0
|
|
20240326,163700,50471765,3820,3820,3820,3820,0
|
|
20240326,163600,50471765,3820,3820,3820,3820,0
|
|
20240326,163500,50471765,3820,3820,3820,3820,0
|
|
20240326,163400,50471765,3820,3820,3820,3820,0
|
|
20240326,163300,50471765,3820,3820,3820,3820,0
|
|
20240326,163200,50471765,3820,3820,3820,3820,0
|
|
20240326,163100,50471765,3820,3820,3820,3820,0
|
|
20240326,163000,50471765,3820,3820,3820,3820,0
|
|
20240326,162900,50471765,3820,3820,3820,3820,0
|
|
20240326,162800,50471765,3820,3820,3820,3820,0
|
|
20240326,162700,50471765,3820,3820,3820,3820,0
|
|
20240326,162600,50471765,3820,3820,3820,3820,0
|
|
20240326,162500,50471765,3820,3820,3820,3820,0
|
|
20240326,162400,50471765,3820,3820,3820,3820,0
|
|
20240326,162300,50471765,3820,3820,3820,3820,0
|
|
20240326,162200,50471765,3820,3820,3820,3820,0
|
|
20240326,162100,50471765,3820,3820,3820,3820,0
|
|
20240326,162000,50471765,3820,3820,3820,3820,0
|
|
20240326,161900,50471765,3820,3820,3820,3820,0
|
|
20240326,161800,50471765,3820,3820,3820,3820,0
|
|
20240326,161700,50471765,3820,3820,3820,3820,0
|
|
20240326,161600,50471765,3820,3820,3820,3820,0
|
|
20240326,161500,50471765,3820,3820,3820,3820,0
|
|
20240326,161400,50471765,3820,3820,3820,3820,0
|
|
20240326,161300,50471765,3820,3820,3820,3820,0
|
|
20240326,161200,50471765,3820,3820,3820,3820,515
|
|
20240326,161100,50471765,3820,3820,3820,3820,0
|
|
20240326,161000,50471765,3820,3820,3820,3820,0
|
|
20240326,160900,50471765,3820,3820,3820,3820,0
|
|
20240326,160800,50471765,3820,3820,3820,3820,0
|
|
20240326,160700,50471765,3820,3820,3820,3820,0
|
|
20240326,160600,50471765,3820,3820,3820,3820,0
|
|
20240326,160500,50471765,3820,3820,3820,3820,0
|
|
20240326,160400,50471765,3820,3820,3820,3820,0
|
|
20240326,160300,50471765,3820,3820,3820,3820,0
|
|
20240326,160200,50471765,3820,3820,3820,3820,0
|
|
20240326,160100,50471765,3820,3820,3820,3820,0
|
|
20240326,160000,50471765,3820,3820,3820,3820,0
|
|
20240326,155900,50471765,3820,3820,3820,3820,0
|
|
20240326,155800,50471765,3820,3820,3820,3820,0
|
|
20240326,155700,50471765,3820,3820,3820,3820,0
|
|
20240326,155600,50471765,3820,3820,3820,3820,0
|
|
20240326,155500,50471765,3820,3820,3820,3820,0
|
|
20240326,155400,50471765,3820,3820,3820,3820,0
|
|
20240326,155300,50471765,3820,3820,3820,3820,0
|
|
20240326,155200,50471765,3820,3820,3820,3820,0
|
|
20240326,155100,50471765,3820,3820,3820,3820,0
|
|
20240326,155000,50471765,3820,3820,3820,3820,0
|
|
20240326,154900,50471765,3820,3820,3820,3820,0
|
|
20240326,154800,50471765,3820,3820,3820,3820,0
|
|
20240326,154700,50471765,3820,3820,3820,3820,0
|
|
20240326,154600,50471765,3820,3820,3820,3820,0
|
|
20240326,154500,50471765,3820,3820,3820,3820,0
|
|
20240326,154400,50471765,3820,3820,3820,3820,0
|
|
20240326,154300,50471765,3820,3820,3820,3820,0
|
|
20240326,154200,50471765,3820,3820,3820,3820,515
|
|
20240326,154100,50471765,3820,3820,3820,3820,0
|
|
20240326,154000,50471765,3820,3820,3820,3820,0
|
|
20240326,153900,50471765,3820,3820,3820,3820,0
|
|
20240326,153800,50471765,3820,3820,3820,3820,0
|
|
20240326,153700,50471765,3820,3820,3820,3820,0
|
|
20240326,153600,50471765,3820,3820,3820,3820,0
|
|
20240326,153500,50471765,3820,3820,3820,3820,0
|
|
20240326,153400,50471765,3820,3820,3820,3820,0
|
|
20240326,153300,50471765,3820,3820,3820,3820,0
|
|
20240326,153200,50471765,3820,3820,3820,3820,0
|
|
20240326,153100,50471765,3820,3820,3820,3820,0
|
|
20240326,153000,50471765,3820,3820,3820,3820,515
|
|
20240326,152900,48504465,3800,3800,3800,3800,0
|
|
20240326,152800,48504465,3800,3800,3800,3800,0
|
|
20240326,152700,48504465,3800,3800,3800,3800,0
|
|
20240326,152600,48504465,3800,3800,3800,3800,0
|
|
20240326,152500,48504465,3800,3800,3800,3800,0
|
|
20240326,152400,48504465,3800,3800,3800,3800,0
|
|
20240326,152300,48504465,3800,3800,3800,3800,0
|
|
20240326,152200,48504465,3800,3800,3800,3800,0
|
|
20240326,152100,48504465,3800,3800,3800,3800,0
|
|
20240326,152000,48504465,3800,3800,3800,3800,0
|
|
20240326,151900,48504465,3800,3800,3800,3800,39
|
|
20240326,151800,48356265,3805,3805,3805,3805,328
|
|
20240326,151700,47108225,3805,3805,3805,3805,0
|
|
20240326,151600,47108225,3805,3805,3805,3805,33
|
|
20240326,151500,46982660,3805,3820,3820,3805,47
|
|
20240326,151400,46803795,3805,3805,3805,3805,0
|
|
20240326,151300,46803795,3805,3805,3805,3805,42
|
|
20240326,151200,46643985,3820,3815,3820,3815,786
|
|
20240326,151100,43643120,3815,3815,3815,3815,0
|
|
20240326,151000,43643120,3815,3815,3815,3815,0
|
|
20240326,150900,43643120,3815,3815,3815,3815,1
|
|
20240326,150800,43639305,3805,3805,3805,3805,0
|
|
20240326,150700,43639305,3805,3805,3805,3805,0
|
|
20240326,150600,43639305,3805,3805,3805,3805,0
|
|
20240326,150500,43639305,3805,3810,3810,3805,10
|
|
20240326,150400,43601225,3815,3815,3815,3815,0
|
|
20240326,150300,43601225,3815,3815,3815,3815,0
|
|
20240326,150200,43601225,3815,3815,3815,3815,1
|
|
20240326,150100,43597410,3805,3805,3805,3805,0
|
|
20240326,150000,43597410,3805,3805,3805,3805,0
|
|
20240326,145900,43597410,3805,3805,3805,3805,0
|
|
20240326,145800,43597410,3805,3805,3805,3805,0
|
|
20240326,145700,43597410,3805,3805,3805,3805,0
|
|
20240326,145600,43597410,3805,3805,3805,3805,0
|
|
20240326,145500,43597410,3805,3805,3805,3805,85
|
|
20240326,145400,43273985,3810,3810,3810,3810,0
|
|
20240326,145300,43273985,3810,3810,3810,3810,0
|
|
20240326,145200,43273985,3810,3810,3810,3810,0
|
|
20240326,145100,43273985,3810,3810,3810,3810,0
|
|
20240326,145000,43273985,3810,3810,3810,3810,0
|
|
20240326,144900,43273985,3810,3810,3810,3810,0
|
|
20240326,144800,43273985,3810,3810,3810,3810,0
|
|
20240326,144700,43273985,3810,3810,3810,3810,5
|
|
20240326,144600,43254935,3810,3810,3810,3800,191
|
|
20240326,144500,42527325,3810,3810,3810,3810,7
|
|
20240326,144400,42500655,3815,3815,3815,3815,0
|
|
20240326,144300,42500655,3815,3815,3815,3815,478
|
|
20240326,144200,40677085,3815,3815,3815,3815,30
|
|
20240326,144100,40562635,3810,3810,3810,3810,15
|
|
20240326,144000,40505485,3810,3810,3810,3810,15
|
|
20240326,143900,40448335,3810,3810,3810,3810,0
|
|
20240326,143800,40448335,3810,3810,3810,3810,58
|
|
20240326,143700,40227355,3805,3805,3805,3805,0
|
|
20240326,143600,40227355,3805,3805,3805,3805,0
|
|
20240326,143500,40227355,3805,3805,3805,3805,10
|
|
20240326,143400,40189305,3805,3805,3805,3805,0
|
|
20240326,143300,40189305,3805,3805,3805,3805,303
|
|
20240326,143200,39036390,3805,3800,3805,3800,704
|
|
20240326,143100,36359205,3790,3790,3790,3790,0
|
|
20240326,143000,36359205,3790,3790,3790,3790,0
|
|
20240326,142900,36359205,3790,3790,3790,3790,0
|
|
20240326,142800,36359205,3790,3790,3790,3790,0
|
|
20240326,142700,36359205,3790,3790,3790,3790,62
|
|
20240326,142600,36124225,3790,3790,3790,3790,0
|
|
20240326,142500,36124225,3790,3790,3790,3790,0
|
|
20240326,142400,36124225,3790,3790,3790,3790,0
|
|
20240326,142300,36124225,3790,3790,3790,3790,0
|
|
20240326,142200,36124225,3790,3790,3790,3790,0
|
|
20240326,142100,36124225,3790,3790,3790,3790,0
|
|
20240326,142000,36124225,3790,3790,3790,3790,4
|
|
20240326,141900,36109065,3795,3795,3795,3795,0
|
|
20240326,141800,36109065,3795,3795,3795,3795,0
|
|
20240326,141700,36109065,3795,3795,3795,3795,13
|
|
20240326,141600,36059730,3790,3790,3790,3790,0
|
|
20240326,141500,36059730,3790,3790,3790,3790,0
|
|
20240326,141400,36059730,3790,3790,3790,3790,60
|
|
20240326,141300,35832330,3790,3790,3790,3790,0
|
|
20240326,141200,35832330,3790,3790,3790,3790,0
|
|
20240326,141100,35832330,3790,3790,3790,3790,0
|
|
20240326,141000,35832330,3790,3790,3790,3790,0
|
|
20240326,140900,35832330,3790,3790,3790,3790,1
|
|
20240326,140800,35828540,3790,3795,3795,3790,158
|
|
20240326,140700,35229625,3795,3795,3795,3795,0
|
|
20240326,140600,35229625,3795,3795,3795,3795,0
|
|
20240326,140500,35229625,3795,3795,3795,3795,0
|
|
20240326,140400,35229625,3795,3795,3795,3795,0
|
|
20240326,140300,35229625,3795,3795,3795,3795,225
|
|
20240326,140200,34375750,3795,3795,3795,3795,154
|
|
20240326,140100,33791320,3795,3795,3795,3795,379
|
|
20240326,140000,32353015,3795,3795,3795,3795,0
|
|
20240326,135900,32353015,3795,3795,3795,3795,0
|
|
20240326,135800,32353015,3795,3795,3795,3795,154
|
|
20240326,135700,31768585,3795,3795,3795,3795,0
|
|
20240326,135600,31768585,3795,3795,3795,3795,1
|
|
20240326,135500,31764790,3800,3800,3800,3800,0
|
|
20240326,135400,31764790,3800,3800,3800,3800,1
|
|
20240326,135300,31760990,3800,3800,3800,3800,100
|
|
20240326,135200,31380990,3800,3800,3800,3800,0
|
|
20240326,135100,31380990,3800,3800,3800,3800,0
|
|
20240326,135000,31380990,3800,3800,3800,3800,0
|
|
20240326,134900,31380990,3800,3800,3800,3800,0
|
|
20240326,134800,31380990,3800,3800,3800,3800,1
|
|
20240326,134700,31377190,3800,3800,3800,3800,0
|
|
20240326,134600,31377190,3800,3800,3800,3800,0
|
|
20240326,134500,31377190,3800,3800,3800,3800,0
|
|
20240326,134400,31377190,3800,3800,3800,3800,26
|
|
20240326,134300,31278390,3800,3800,3800,3800,0
|
|
20240326,134200,31278390,3800,3800,3800,3800,1
|
|
20240326,134100,31274590,3795,3795,3795,3795,0
|
|
20240326,134000,31274590,3795,3795,3795,3795,31
|
|
20240326,133900,31156945,3795,3795,3795,3795,105
|
|
20240326,133800,30758470,3795,3795,3795,3795,1
|
|
20240326,133700,30754675,3800,3800,3800,3800,52
|
|
20240326,133600,30557075,3800,3800,3800,3800,1
|
|
20240326,133500,30553275,3800,3800,3800,3800,0
|
|
20240326,133400,30553275,3800,3800,3800,3800,0
|
|
20240326,133300,30553275,3800,3800,3800,3800,0
|
|
20240326,133200,30553275,3800,3800,3800,3800,0
|
|
20240326,133100,30553275,3800,3800,3800,3800,0
|
|
20240326,133000,30553275,3800,3800,3800,3800,0
|
|
20240326,132900,30553275,3800,3800,3800,3800,0
|
|
20240326,132800,30553275,3800,3800,3800,3800,0
|
|
20240326,132700,30553275,3800,3800,3800,3800,0
|
|
20240326,132600,30553275,3800,3800,3800,3800,0
|
|
20240326,132500,30553275,3800,3795,3800,3795,54
|
|
20240326,132400,30348165,3805,3805,3805,3805,0
|
|
20240326,132300,30348165,3805,3805,3805,3805,0
|
|
20240326,132200,30348165,3805,3805,3805,3805,0
|
|
20240326,132100,30348165,3805,3805,3805,3805,0
|
|
20240326,132000,30348165,3805,3805,3805,3805,0
|
|
20240326,131900,30348165,3805,3805,3805,3805,0
|
|
20240326,131800,30348165,3805,3805,3805,3805,0
|
|
20240326,131700,30348165,3805,3805,3805,3805,0
|
|
20240326,131600,30348165,3805,3805,3805,3805,0
|
|
20240326,131500,30348165,3805,3805,3805,3805,100
|
|
20240326,131400,29967665,3805,3805,3805,3805,0
|
|
20240326,131300,29967665,3805,3805,3805,3805,0
|
|
20240326,131200,29967665,3805,3805,3805,3805,0
|
|
20240326,131100,29967665,3805,3805,3805,3805,0
|
|
20240326,131000,29967665,3805,3805,3805,3805,0
|
|
20240326,130900,29967665,3805,3805,3805,3805,0
|
|
20240326,130800,29967665,3805,3805,3805,3805,0
|
|
20240326,130700,29967665,3805,3805,3805,3805,0
|
|
20240326,130600,29967665,3805,3805,3805,3805,200
|
|
20240326,130500,29206665,3805,3805,3805,3805,0
|
|
20240326,130400,29206665,3805,3805,3805,3805,0
|
|
20240326,130300,29206665,3805,3805,3805,3805,0
|
|
20240326,130200,29206665,3805,3805,3805,3805,0
|
|
20240326,130100,29206665,3805,3805,3805,3805,0
|
|
20240326,130000,29206665,3805,3805,3805,3805,0
|
|
20240326,125900,29206665,3805,3805,3805,3805,0
|
|
20240326,125800,29206665,3805,3805,3805,3805,0
|
|
20240326,125700,29206665,3805,3805,3805,3805,0
|
|
20240326,125600,29206665,3805,3805,3805,3805,0
|
|
20240326,125500,29206665,3805,3805,3805,3805,1
|
|
20240326,125400,29202860,3800,3800,3800,3800,0
|
|
20240326,125300,29202860,3800,3800,3800,3800,0
|
|
20240326,125200,29202860,3800,3800,3800,3800,0
|
|
20240326,125100,29202860,3800,3800,3800,3800,0
|
|
20240326,125000,29202860,3800,3800,3800,3800,0
|
|
20240326,124900,29202860,3800,3795,3800,3795,149
|
|
20240326,124800,28637205,3795,3795,3795,3795,0
|
|
20240326,124700,28637205,3795,3795,3795,3795,0
|
|
20240326,124600,28637205,3795,3795,3795,3795,0
|
|
20240326,124500,28637205,3795,3795,3795,3795,537
|
|
20240326,124400,26599290,3795,3795,3795,3795,0
|
|
20240326,124300,26599290,3795,3795,3795,3795,0
|
|
20240326,124200,26599290,3795,3795,3795,3795,0
|
|
20240326,124100,26599290,3795,3795,3795,3795,0
|
|
20240326,124000,26599290,3795,3795,3795,3795,0
|
|
20240326,123900,26599290,3795,3795,3795,3795,0
|
|
20240326,123800,26599290,3795,3795,3795,3795,0
|
|
20240326,123700,26599290,3795,3795,3795,3795,0
|
|
20240326,123600,26599290,3795,3795,3795,3795,0
|
|
20240326,123500,26599290,3795,3795,3795,3795,0
|
|
20240326,123400,26599290,3795,3795,3795,3795,0
|
|
20240326,123300,26599290,3795,3795,3795,3795,0
|
|
20240326,123200,26599290,3795,3795,3795,3795,0
|
|
20240326,123100,26599290,3795,3795,3795,3795,0
|
|
20240326,123000,26599290,3795,3795,3795,3795,0
|
|
20240326,122900,26599290,3795,3795,3795,3795,0
|
|
20240326,122800,26599290,3795,3795,3795,3795,0
|
|
20240326,122700,26599290,3795,3795,3795,3795,0
|
|
20240326,122600,26599290,3795,3795,3795,3795,0
|
|
20240326,122500,26599290,3795,3795,3795,3795,0
|
|
20240326,122400,26599290,3795,3795,3795,3795,0
|
|
20240326,122300,26599290,3795,3795,3795,3795,0
|
|
20240326,122200,26599290,3795,3795,3795,3795,21
|
|
20240326,122100,26519595,3795,3795,3795,3795,0
|
|
20240326,122000,26519595,3795,3795,3795,3795,0
|
|
20240326,121900,26519595,3795,3795,3795,3795,41
|
|
20240326,121800,26364000,3795,3795,3795,3795,0
|
|
20240326,121700,26364000,3795,3795,3795,3795,0
|
|
20240326,121600,26364000,3795,3795,3795,3795,0
|
|
20240326,121500,26364000,3795,3795,3795,3795,0
|
|
20240326,121400,26364000,3795,3795,3795,3795,0
|
|
20240326,121300,26364000,3795,3795,3795,3795,0
|
|
20240326,121200,26364000,3795,3795,3795,3795,0
|
|
20240326,121100,26364000,3795,3790,3795,3790,49
|
|
20240326,121000,26178195,3790,3790,3790,3790,0
|
|
20240326,120900,26178195,3790,3790,3790,3790,0
|
|
20240326,120800,26178195,3790,3795,3795,3790,30
|
|
20240326,120700,26064445,3795,3795,3795,3795,10
|
|
20240326,120600,26026495,3795,3795,3795,3795,6
|
|
20240326,120500,26003725,3795,3795,3795,3795,0
|
|
20240326,120400,26003725,3795,3795,3795,3795,0
|
|
20240326,120300,26003725,3795,3795,3795,3795,0
|
|
20240326,120200,26003725,3795,3795,3795,3795,0
|
|
20240326,120100,26003725,3795,3795,3795,3795,0
|
|
20240326,120000,26003725,3795,3795,3795,3795,0
|
|
20240326,115900,26003725,3795,3795,3795,3795,0
|
|
20240326,115800,26003725,3795,3795,3795,3795,0
|
|
20240326,115700,26003725,3795,3795,3795,3795,0
|
|
20240326,115600,26003725,3795,3795,3795,3795,0
|
|
20240326,115500,26003725,3795,3795,3795,3795,0
|
|
20240326,115400,26003725,3795,3795,3795,3795,0
|
|
20240326,115300,26003725,3795,3795,3795,3795,0
|
|
20240326,115200,26003725,3795,3795,3795,3795,0
|
|
20240326,115100,26003725,3795,3795,3795,3795,0
|
|
20240326,115000,26003725,3795,3795,3795,3795,0
|
|
20240326,114900,26003725,3795,3795,3795,3795,8
|
|
20240326,114800,25973365,3795,3795,3795,3795,0
|
|
20240326,114700,25973365,3795,3795,3795,3795,3
|
|
20240326,114600,25961980,3795,3795,3795,3795,0
|
|
20240326,114500,25961980,3795,3795,3795,3795,0
|
|
20240326,114400,25961980,3795,3790,3795,3790,7
|
|
20240326,114300,25935430,3790,3790,3790,3790,0
|
|
20240326,114200,25935430,3790,3790,3790,3790,0
|
|
20240326,114100,25935430,3790,3790,3790,3790,0
|
|
20240326,114000,25935430,3790,3790,3790,3790,285
|
|
20240326,113900,24855280,3795,3795,3795,3795,0
|
|
20240326,113800,24855280,3795,3795,3795,3795,0
|
|
20240326,113700,24855280,3795,3795,3795,3795,0
|
|
20240326,113600,24855280,3795,3795,3795,3795,61
|
|
20240326,113500,24623785,3800,3800,3800,3800,0
|
|
20240326,113400,24623785,3800,3800,3800,3800,0
|
|
20240326,113300,24623785,3800,3800,3800,3800,0
|
|
20240326,113200,24623785,3800,3800,3800,3800,0
|
|
20240326,113100,24623785,3800,3800,3800,3800,0
|
|
20240326,113000,24623785,3800,3800,3800,3800,3
|
|
20240326,112900,24612385,3795,3795,3795,3795,0
|
|
20240326,112800,24612385,3795,3795,3795,3795,0
|
|
20240326,112700,24612385,3795,3795,3795,3795,0
|
|
20240326,112600,24612385,3795,3795,3795,3795,0
|
|
20240326,112500,24612385,3795,3795,3795,3795,51
|
|
20240326,112400,24418840,3795,3795,3795,3795,0
|
|
20240326,112300,24418840,3795,3795,3795,3795,49
|
|
20240326,112200,24232885,3795,3795,3795,3795,0
|
|
20240326,112100,24232885,3795,3795,3795,3795,0
|
|
20240326,112000,24232885,3795,3795,3795,3795,1
|
|
20240326,111900,24229090,3795,3795,3795,3795,0
|
|
20240326,111800,24229090,3795,3795,3795,3795,60
|
|
20240326,111700,24001390,3790,3790,3790,3790,5
|
|
20240326,111600,23982440,3790,3790,3790,3790,30
|
|
20240326,111500,23868740,3795,3795,3795,3795,20
|
|
20240326,111400,23792840,3790,3795,3795,3790,40
|
|
20240326,111300,23641140,3795,3795,3795,3795,795
|
|
20240326,111200,20624115,3800,3800,3800,3800,324
|
|
20240326,111100,19392915,3800,3800,3800,3800,0
|
|
20240326,111000,19392915,3800,3800,3800,3800,0
|
|
20240326,110900,19392915,3800,3800,3800,3800,0
|
|
20240326,110800,19392915,3800,3800,3800,3800,0
|
|
20240326,110700,19392915,3800,3800,3800,3800,258
|
|
20240326,110600,18412515,3795,3795,3795,3795,11
|
|
20240326,110500,18370770,3800,3800,3800,3800,0
|
|
20240326,110400,18370770,3800,3800,3800,3800,0
|
|
20240326,110300,18370770,3800,3800,3800,3800,129
|
|
20240326,110200,17880570,3800,3800,3800,3800,0
|
|
20240326,110100,17880570,3800,3800,3800,3800,0
|
|
20240326,110000,17880570,3800,3800,3800,3800,0
|
|
20240326,105900,17880570,3800,3800,3800,3800,52
|
|
20240326,105800,17682970,3795,3795,3795,3795,0
|
|
20240326,105700,17682970,3795,3795,3795,3795,0
|
|
20240326,105600,17682970,3795,3795,3795,3795,11
|
|
20240326,105500,17641225,3800,3800,3800,3800,0
|
|
20240326,105400,17641225,3800,3800,3800,3800,0
|
|
20240326,105300,17641225,3800,3800,3800,3800,0
|
|
20240326,105200,17641225,3800,3800,3800,3800,30
|
|
20240326,105100,17527225,3795,3795,3795,3795,0
|
|
20240326,105000,17527225,3795,3795,3795,3795,100
|
|
20240326,104900,17147725,3795,3795,3795,3795,0
|
|
20240326,104800,17147725,3795,3795,3795,3795,449
|
|
20240326,104700,15443770,3795,3795,3795,3795,11
|
|
20240326,104600,15402025,3795,3795,3795,3795,0
|
|
20240326,104500,15402025,3795,3795,3795,3795,10
|
|
20240326,104400,15364075,3805,3805,3805,3805,0
|
|
20240326,104300,15364075,3805,3805,3805,3805,0
|
|
20240326,104200,15364075,3805,3805,3805,3805,11
|
|
20240326,104100,15322220,3805,3805,3805,3805,0
|
|
20240326,104000,15322220,3805,3805,3805,3805,0
|
|
20240326,103900,15322220,3805,3805,3805,3805,0
|
|
20240326,103800,15322220,3805,3805,3805,3805,0
|
|
20240326,103700,15322220,3805,3805,3805,3805,0
|
|
20240326,103600,15322220,3805,3805,3805,3805,0
|
|
20240326,103500,15322220,3805,3805,3805,3805,0
|
|
20240326,103400,15322220,3805,3805,3805,3805,0
|
|
20240326,103300,15322220,3805,3805,3805,3805,0
|
|
20240326,103200,15322220,3805,3805,3805,3805,0
|
|
20240326,103100,15322220,3805,3805,3805,3805,3
|
|
20240326,103000,15310805,3805,3805,3805,3805,13
|
|
20240326,102900,15261340,3800,3800,3800,3800,0
|
|
20240326,102800,15261340,3800,3800,3800,3800,0
|
|
20240326,102700,15261340,3800,3800,3800,3800,0
|
|
20240326,102600,15261340,3800,3800,3800,3800,0
|
|
20240326,102500,15261340,3800,3800,3800,3800,0
|
|
20240326,102400,15261340,3800,3800,3800,3800,0
|
|
20240326,102300,15261340,3800,3800,3800,3800,0
|
|
20240326,102200,15261340,3800,3800,3800,3800,0
|
|
20240326,102100,15261340,3800,3800,3800,3800,0
|
|
20240326,102000,15261340,3800,3800,3800,3800,0
|
|
20240326,101900,15261340,3800,3800,3800,3800,0
|
|
20240326,101800,15261340,3800,3800,3800,3800,0
|
|
20240326,101700,15261340,3800,3800,3800,3800,0
|
|
20240326,101600,15261340,3800,3800,3800,3800,0
|
|
20240326,101500,15261340,3800,3800,3800,3800,20
|
|
20240326,101400,15185340,3800,3800,3800,3800,67
|
|
20240326,101300,14930740,3800,3800,3800,3800,11
|
|
20240326,101200,14888940,3800,3800,3800,3800,10
|
|
20240326,101100,14850940,3800,3795,3800,3795,41
|
|
20240326,101000,14695325,3790,3790,3790,3790,38
|
|
20240326,100900,14551305,3800,3800,3800,3800,0
|
|
20240326,100800,14551305,3800,3800,3800,3800,0
|
|
20240326,100700,14551305,3800,3800,3800,3800,0
|
|
20240326,100600,14551305,3800,3800,3800,3800,17
|
|
20240326,100500,14486705,3800,3800,3800,3800,0
|
|
20240326,100400,14486705,3800,3800,3800,3800,50
|
|
20240326,100300,14296705,3800,3800,3800,3800,0
|
|
20240326,100200,14296705,3800,3800,3800,3800,0
|
|
20240326,100100,14296705,3800,3800,3800,3800,0
|
|
20240326,100000,14296705,3800,3800,3800,3800,0
|
|
20240326,095900,14296705,3800,3800,3800,3800,110
|
|
20240326,095800,13878705,3800,3800,3800,3800,0
|
|
20240326,095700,13878705,3800,3800,3800,3800,0
|
|
20240326,095600,13878705,3800,3800,3800,3800,5
|
|
20240326,095500,13859705,3800,3800,3800,3800,1
|
|
20240326,095400,13855905,3800,3795,3800,3795,82
|
|
20240326,095300,13544690,3795,3795,3795,3795,116
|
|
20240326,095200,13104470,3795,3795,3795,3795,0
|
|
20240326,095100,13104470,3795,3795,3795,3795,633
|
|
20240326,095000,10702235,3795,3795,3795,3795,0
|
|
20240326,094900,10702235,3795,3795,3795,3795,0
|
|
20240326,094800,10702235,3795,3795,3795,3795,0
|
|
20240326,094700,10702235,3795,3795,3795,3795,0
|
|
20240326,094600,10702235,3795,3795,3795,3795,200
|
|
20240326,094500,9943235,3795,3795,3795,3795,0
|
|
20240326,094400,9943235,3795,3795,3795,3795,0
|
|
20240326,094300,9943235,3795,3795,3795,3795,0
|
|
20240326,094200,9943235,3795,3795,3795,3795,0
|
|
20240326,094100,9943235,3795,3795,3795,3795,26
|
|
20240326,094000,9844565,3795,3795,3795,3795,0
|
|
20240326,093900,9844565,3795,3795,3795,3795,337
|
|
20240326,093800,8565650,3795,3795,3795,3795,210
|
|
20240326,093700,7768700,3795,3795,3795,3795,203
|
|
20240326,093600,6998315,3795,3795,3795,3795,0
|
|
20240326,093500,6998315,3795,3795,3795,3795,0
|
|
20240326,093400,6998315,3795,3795,3795,3795,322
|
|
20240326,093300,5776325,3795,3795,3795,3795,0
|
|
20240326,093200,5776325,3795,3795,3795,3795,0
|
|
20240326,093100,5776325,3795,3795,3795,3795,0
|
|
20240326,093000,5776325,3795,3795,3795,3795,13
|
|
20240326,092900,5726990,3785,3785,3785,3785,0
|
|
20240326,092800,5726990,3785,3785,3785,3785,0
|
|
20240326,092700,5726990,3785,3785,3785,3785,30
|
|
20240326,092600,5613440,3785,3785,3785,3785,0
|
|
20240326,092500,5613440,3785,3790,3790,3785,42
|
|
20240326,092400,5454290,3790,3790,3790,3790,84
|
|
20240326,092300,5135930,3795,3795,3795,3795,0
|
|
20240326,092200,5135930,3795,3795,3795,3795,30
|
|
20240326,092100,5022080,3805,3805,3805,3805,0
|
|
20240326,092000,5022080,3805,3805,3805,3805,0
|
|
20240326,091900,5022080,3805,3805,3805,3805,5
|
|
20240326,091800,5003055,3805,3805,3805,3805,0
|
|
20240326,091700,5003055,3805,3805,3805,3805,0
|
|
20240326,091600,5003055,3805,3805,3805,3805,4
|
|
20240326,091500,4987835,3805,3805,3805,3805,0
|
|
20240326,091400,4987835,3805,3805,3805,3805,0
|
|
20240326,091300,4987835,3805,3805,3805,3805,0
|
|
20240326,091200,4987835,3805,3805,3805,3805,0
|
|
20240326,091100,4987835,3805,3805,3805,3805,12
|
|
20240326,091000,4942175,3805,3790,3805,3790,151
|
|
20240326,090900,4369420,3790,3790,3790,3790,0
|
|
20240326,090800,4369420,3790,3790,3790,3790,16
|
|
20240326,090700,4308780,3785,3785,3785,3785,0
|
|
20240326,090600,4308780,3785,3785,3785,3785,0
|
|
20240326,090500,4308780,3785,3785,3785,3785,6
|
|
20240326,090400,4286070,3785,3785,3785,3785,0
|
|
20240326,090300,4286070,3785,3785,3785,3785,20
|
|
20240326,090200,4210370,3785,3785,3785,3785,0
|
|
20240326,090100,4210370,3785,3790,3790,3785,378
|
|
20240326,090000,2778450,3790,3785,3790,3785,516
|