647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,194400,175878005,3630,3630,3630,3630,2442
|
|
20240307,194300,175878005,3630,3630,3630,3630,0
|
|
20240307,194200,175878005,3630,3630,3630,3630,0
|
|
20240307,194100,175878005,3630,3630,3630,3630,0
|
|
20240307,194000,175878005,3630,3630,3630,3630,0
|
|
20240307,193900,175878005,3630,3630,3630,3630,0
|
|
20240307,193800,175878005,3630,3630,3630,3630,0
|
|
20240307,193700,175878005,3630,3630,3630,3630,0
|
|
20240307,193600,175878005,3630,3630,3630,3630,0
|
|
20240307,193500,175878005,3630,3630,3630,3630,0
|
|
20240307,193400,175878005,3630,3630,3630,3630,0
|
|
20240307,193300,175878005,3630,3630,3630,3630,0
|
|
20240307,193200,175878005,3630,3630,3630,3630,0
|
|
20240307,193100,175878005,3630,3630,3630,3630,0
|
|
20240307,193000,175878005,3630,3630,3630,3630,0
|
|
20240307,192900,175878005,3630,3630,3630,3630,0
|
|
20240307,192800,175878005,3630,3630,3630,3630,0
|
|
20240307,192700,175878005,3630,3630,3630,3630,0
|
|
20240307,192600,175878005,3630,3630,3630,3630,0
|
|
20240307,192500,175878005,3630,3630,3630,3630,0
|
|
20240307,192400,175878005,3630,3630,3630,3630,0
|
|
20240307,192300,175878005,3630,3630,3630,3630,0
|
|
20240307,192200,175878005,3630,3630,3630,3630,0
|
|
20240307,192100,175878005,3630,3630,3630,3630,0
|
|
20240307,192000,175878005,3630,3630,3630,3630,0
|
|
20240307,191900,175878005,3630,3630,3630,3630,0
|
|
20240307,191800,175878005,3630,3630,3630,3630,0
|
|
20240307,191700,175878005,3630,3630,3630,3630,0
|
|
20240307,191600,175878005,3630,3630,3630,3630,0
|
|
20240307,191500,175878005,3630,3630,3630,3630,0
|
|
20240307,191400,175878005,3630,3630,3630,3630,2442
|
|
20240307,191300,175878005,3630,3630,3630,3630,0
|
|
20240307,191200,175878005,3630,3630,3630,3630,0
|
|
20240307,191100,175878005,3630,3630,3630,3630,0
|
|
20240307,191000,175878005,3630,3630,3630,3630,0
|
|
20240307,190900,175878005,3630,3630,3630,3630,0
|
|
20240307,190800,175878005,3630,3630,3630,3630,0
|
|
20240307,190700,175878005,3630,3630,3630,3630,0
|
|
20240307,190600,175878005,3630,3630,3630,3630,0
|
|
20240307,190500,175878005,3630,3630,3630,3630,0
|
|
20240307,190400,175878005,3630,3630,3630,3630,0
|
|
20240307,190300,175878005,3630,3630,3630,3630,0
|
|
20240307,190200,175878005,3630,3630,3630,3630,0
|
|
20240307,190100,175878005,3630,3630,3630,3630,0
|
|
20240307,190000,175878005,3630,3630,3630,3630,0
|
|
20240307,185900,175878005,3630,3630,3630,3630,0
|
|
20240307,185800,175878005,3630,3630,3630,3630,0
|
|
20240307,185700,175878005,3630,3630,3630,3630,0
|
|
20240307,185600,175878005,3630,3630,3630,3630,0
|
|
20240307,185500,175878005,3630,3630,3630,3630,0
|
|
20240307,185400,175878005,3630,3630,3630,3630,0
|
|
20240307,185300,175878005,3630,3630,3630,3630,0
|
|
20240307,185200,175878005,3630,3630,3630,3630,0
|
|
20240307,185100,175878005,3630,3630,3630,3630,0
|
|
20240307,185000,175878005,3630,3630,3630,3630,0
|
|
20240307,184900,175878005,3630,3630,3630,3630,0
|
|
20240307,184800,175878005,3630,3630,3630,3630,0
|
|
20240307,184700,175878005,3630,3630,3630,3630,0
|
|
20240307,184600,175878005,3630,3630,3630,3630,0
|
|
20240307,184500,175878005,3630,3630,3630,3630,0
|
|
20240307,184400,175878005,3630,3630,3630,3630,2442
|
|
20240307,184300,175878005,3630,3630,3630,3630,0
|
|
20240307,184200,175878005,3630,3630,3630,3630,0
|
|
20240307,184100,175878005,3630,3630,3630,3630,0
|
|
20240307,184000,175878005,3630,3630,3630,3630,0
|
|
20240307,183900,175878005,3630,3630,3630,3630,0
|
|
20240307,183800,175878005,3630,3630,3630,3630,0
|
|
20240307,183700,175878005,3630,3630,3630,3630,0
|
|
20240307,183600,175878005,3630,3630,3630,3630,0
|
|
20240307,183500,175878005,3630,3630,3630,3630,0
|
|
20240307,183400,175878005,3630,3630,3630,3630,0
|
|
20240307,183300,175878005,3630,3630,3630,3630,0
|
|
20240307,183200,175878005,3630,3630,3630,3630,0
|
|
20240307,183100,175878005,3630,3630,3630,3630,0
|
|
20240307,183000,175878005,3630,3630,3630,3630,0
|
|
20240307,182900,175878005,3630,3630,3630,3630,0
|
|
20240307,182800,175878005,3630,3630,3630,3630,0
|
|
20240307,182700,175878005,3630,3630,3630,3630,0
|
|
20240307,182600,175878005,3630,3630,3630,3630,0
|
|
20240307,182500,175878005,3630,3630,3630,3630,0
|
|
20240307,182400,175878005,3630,3630,3630,3630,0
|
|
20240307,182300,175878005,3630,3630,3630,3630,0
|
|
20240307,182200,175878005,3630,3630,3630,3630,0
|
|
20240307,182100,175878005,3630,3630,3630,3630,0
|
|
20240307,182000,175878005,3630,3630,3630,3630,0
|
|
20240307,181900,175878005,3630,3630,3630,3630,0
|
|
20240307,181800,175878005,3630,3630,3630,3630,0
|
|
20240307,181700,175878005,3630,3630,3630,3630,0
|
|
20240307,181600,175878005,3630,3630,3630,3630,0
|
|
20240307,181500,175878005,3630,3630,3630,3630,0
|
|
20240307,181400,175878005,3630,3630,3630,3630,2442
|
|
20240307,181300,175878005,3630,3630,3630,3630,0
|
|
20240307,181200,175878005,3630,3630,3630,3630,0
|
|
20240307,181100,175878005,3630,3630,3630,3630,0
|
|
20240307,181000,175878005,3630,3630,3630,3630,0
|
|
20240307,180900,175878005,3630,3630,3630,3630,0
|
|
20240307,180800,175878005,3630,3630,3630,3630,0
|
|
20240307,180700,175878005,3630,3630,3630,3630,0
|
|
20240307,180600,175878005,3630,3630,3630,3630,0
|
|
20240307,180500,175878005,3630,3630,3630,3630,0
|
|
20240307,180400,175878005,3630,3630,3630,3630,0
|
|
20240307,180300,175878005,3630,3630,3630,3630,0
|
|
20240307,180200,175878005,3630,3630,3630,3630,0
|
|
20240307,180100,175878005,3630,3630,3630,3630,0
|
|
20240307,180000,175878005,3630,3630,3630,3630,0
|
|
20240307,175900,175878005,3630,3630,3630,3630,0
|
|
20240307,175800,175878005,3630,3630,3630,3630,0
|
|
20240307,175700,175878005,3630,3630,3630,3630,0
|
|
20240307,175600,175878005,3630,3630,3630,3630,0
|
|
20240307,175500,175878005,3630,3630,3630,3630,0
|
|
20240307,175400,175878005,3630,3630,3630,3630,0
|
|
20240307,175300,175878005,3630,3630,3630,3630,0
|
|
20240307,175200,175878005,3630,3630,3630,3630,0
|
|
20240307,175100,175878005,3630,3630,3630,3630,0
|
|
20240307,175000,175878005,3630,3630,3630,3630,0
|
|
20240307,174900,175878005,3630,3630,3630,3630,0
|
|
20240307,174800,175878005,3630,3630,3630,3630,0
|
|
20240307,174700,175878005,3630,3630,3630,3630,0
|
|
20240307,174600,175878005,3630,3630,3630,3630,0
|
|
20240307,174500,175878005,3630,3630,3630,3630,0
|
|
20240307,174400,175878005,3630,3630,3630,3630,2442
|
|
20240307,174300,175878005,3630,3630,3630,3630,0
|
|
20240307,174200,175878005,3630,3630,3630,3630,0
|
|
20240307,174100,175878005,3630,3630,3630,3630,0
|
|
20240307,174000,175878005,3630,3630,3630,3630,0
|
|
20240307,173900,175878005,3630,3630,3630,3630,0
|
|
20240307,173800,175878005,3630,3630,3630,3630,0
|
|
20240307,173700,175878005,3630,3630,3630,3630,0
|
|
20240307,173600,175878005,3630,3630,3630,3630,0
|
|
20240307,173500,175878005,3630,3630,3630,3630,0
|
|
20240307,173400,175878005,3630,3630,3630,3630,0
|
|
20240307,173300,175878005,3630,3630,3630,3630,0
|
|
20240307,173200,175878005,3630,3630,3630,3630,0
|
|
20240307,173100,175878005,3630,3630,3630,3630,0
|
|
20240307,173000,175878005,3630,3630,3630,3630,0
|
|
20240307,172900,175878005,3630,3630,3630,3630,0
|
|
20240307,172800,175878005,3630,3630,3630,3630,0
|
|
20240307,172700,175878005,3630,3630,3630,3630,0
|
|
20240307,172600,175878005,3630,3630,3630,3630,0
|
|
20240307,172500,175878005,3630,3630,3630,3630,0
|
|
20240307,172400,175878005,3630,3630,3630,3630,0
|
|
20240307,172300,175878005,3630,3630,3630,3630,0
|
|
20240307,172200,175878005,3630,3630,3630,3630,0
|
|
20240307,172100,175878005,3630,3630,3630,3630,0
|
|
20240307,172000,175878005,3630,3630,3630,3630,0
|
|
20240307,171900,175878005,3630,3630,3630,3630,0
|
|
20240307,171800,175878005,3630,3630,3630,3630,0
|
|
20240307,171700,175878005,3630,3630,3630,3630,0
|
|
20240307,171600,175878005,3630,3630,3630,3630,0
|
|
20240307,171500,175878005,3630,3630,3630,3630,0
|
|
20240307,171400,175878005,3630,3630,3630,3630,2442
|
|
20240307,171300,175878005,3630,3630,3630,3630,0
|
|
20240307,171200,175878005,3630,3630,3630,3630,0
|
|
20240307,171100,175878005,3630,3630,3630,3630,0
|
|
20240307,171000,175878005,3630,3630,3630,3630,0
|
|
20240307,170900,175878005,3630,3630,3630,3630,0
|
|
20240307,170800,175878005,3630,3630,3630,3630,0
|
|
20240307,170700,175878005,3630,3630,3630,3630,0
|
|
20240307,170600,175878005,3630,3630,3630,3630,0
|
|
20240307,170500,175878005,3630,3630,3630,3630,0
|
|
20240307,170400,175878005,3630,3630,3630,3630,0
|
|
20240307,170300,175878005,3630,3630,3630,3630,0
|
|
20240307,170200,175878005,3630,3630,3630,3630,0
|
|
20240307,170100,175878005,3630,3630,3630,3630,0
|
|
20240307,170000,175878005,3630,3630,3630,3630,0
|
|
20240307,165900,175878005,3630,3630,3630,3630,0
|
|
20240307,165800,175878005,3630,3630,3630,3630,0
|
|
20240307,165700,175878005,3630,3630,3630,3630,0
|
|
20240307,165600,175878005,3630,3630,3630,3630,0
|
|
20240307,165500,175878005,3630,3630,3630,3630,0
|
|
20240307,165400,175878005,3630,3630,3630,3630,0
|
|
20240307,165300,175878005,3630,3630,3630,3630,0
|
|
20240307,165200,175878005,3630,3630,3630,3630,0
|
|
20240307,165100,175878005,3630,3630,3630,3630,0
|
|
20240307,165000,175878005,3630,3630,3630,3630,0
|
|
20240307,164900,175878005,3630,3630,3630,3630,0
|
|
20240307,164800,175878005,3630,3630,3630,3630,0
|
|
20240307,164700,175878005,3630,3630,3630,3630,0
|
|
20240307,164600,175878005,3630,3630,3630,3630,0
|
|
20240307,164500,175878005,3630,3630,3630,3630,0
|
|
20240307,164400,175878005,3630,3630,3630,3630,2442
|
|
20240307,164300,175878005,3630,3630,3630,3630,0
|
|
20240307,164200,175878005,3630,3630,3630,3630,0
|
|
20240307,164100,175878005,3630,3630,3630,3630,0
|
|
20240307,164000,175878005,3630,3630,3630,3630,0
|
|
20240307,163900,175878005,3630,3630,3630,3630,0
|
|
20240307,163800,175878005,3630,3630,3630,3630,0
|
|
20240307,163700,175878005,3630,3630,3630,3630,0
|
|
20240307,163600,175878005,3630,3630,3630,3630,0
|
|
20240307,163500,175878005,3630,3630,3630,3630,0
|
|
20240307,163400,175878005,3630,3630,3630,3630,0
|
|
20240307,163300,175878005,3630,3630,3630,3630,0
|
|
20240307,163200,175878005,3630,3630,3630,3630,0
|
|
20240307,163100,175878005,3630,3630,3630,3630,0
|
|
20240307,163000,175878005,3630,3630,3630,3630,0
|
|
20240307,162900,175878005,3630,3630,3630,3630,0
|
|
20240307,162800,175878005,3630,3630,3630,3630,0
|
|
20240307,162700,175878005,3630,3630,3630,3630,0
|
|
20240307,162600,175878005,3630,3630,3630,3630,0
|
|
20240307,162500,175878005,3630,3630,3630,3630,0
|
|
20240307,162400,175878005,3630,3630,3630,3630,0
|
|
20240307,162300,175878005,3630,3630,3630,3630,0
|
|
20240307,162200,175878005,3630,3630,3630,3630,0
|
|
20240307,162100,175878005,3630,3630,3630,3630,0
|
|
20240307,162000,175878005,3630,3630,3630,3630,0
|
|
20240307,161900,175878005,3630,3630,3630,3630,0
|
|
20240307,161800,175878005,3630,3630,3630,3630,0
|
|
20240307,161700,175878005,3630,3630,3630,3630,0
|
|
20240307,161600,175878005,3630,3630,3630,3630,0
|
|
20240307,161500,175878005,3630,3630,3630,3630,0
|
|
20240307,161400,175878005,3630,3630,3630,3630,2442
|
|
20240307,161300,175878005,3630,3630,3630,3630,0
|
|
20240307,161200,175878005,3630,3630,3630,3630,0
|
|
20240307,161100,175878005,3630,3630,3630,3630,0
|
|
20240307,161000,175878005,3630,3630,3630,3630,0
|
|
20240307,160900,175878005,3630,3630,3630,3630,0
|
|
20240307,160800,175878005,3630,3630,3630,3630,0
|
|
20240307,160700,175878005,3630,3630,3630,3630,0
|
|
20240307,160600,175878005,3630,3630,3630,3630,0
|
|
20240307,160500,175878005,3630,3630,3630,3630,0
|
|
20240307,160400,175878005,3630,3630,3630,3630,0
|
|
20240307,160300,175878005,3630,3630,3630,3630,0
|
|
20240307,160200,175878005,3630,3630,3630,3630,0
|
|
20240307,160100,175878005,3630,3630,3630,3630,0
|
|
20240307,160000,175878005,3630,3630,3630,3630,0
|
|
20240307,155900,175878005,3630,3630,3630,3630,0
|
|
20240307,155800,175878005,3630,3630,3630,3630,0
|
|
20240307,155700,175878005,3630,3630,3630,3630,0
|
|
20240307,155600,175878005,3630,3630,3630,3630,0
|
|
20240307,155500,175878005,3630,3630,3630,3630,0
|
|
20240307,155400,175878005,3630,3630,3630,3630,0
|
|
20240307,155300,175878005,3630,3630,3630,3630,0
|
|
20240307,155200,175878005,3630,3630,3630,3630,0
|
|
20240307,155100,175878005,3630,3630,3630,3630,0
|
|
20240307,155000,175878005,3630,3630,3630,3630,0
|
|
20240307,154900,175878005,3630,3630,3630,3630,0
|
|
20240307,154800,175878005,3630,3630,3630,3630,0
|
|
20240307,154700,175878005,3630,3630,3630,3630,0
|
|
20240307,154600,175878005,3630,3630,3630,3630,0
|
|
20240307,154500,175878005,3630,3630,3630,3630,0
|
|
20240307,154400,175878005,3630,3630,3630,3630,2442
|
|
20240307,154300,175878005,3630,3630,3630,3630,0
|
|
20240307,154200,175878005,3630,3630,3630,3630,0
|
|
20240307,154100,175878005,3630,3630,3630,3630,0
|
|
20240307,154000,175878005,3630,3630,3630,3630,0
|
|
20240307,153900,175878005,3630,3630,3630,3630,0
|
|
20240307,153800,175878005,3630,3630,3630,3630,0
|
|
20240307,153700,175878005,3630,3630,3630,3630,0
|
|
20240307,153600,175878005,3630,3630,3630,3630,0
|
|
20240307,153500,175878005,3630,3630,3630,3630,0
|
|
20240307,153400,175878005,3630,3630,3630,3630,0
|
|
20240307,153300,175878005,3630,3630,3630,3630,0
|
|
20240307,153200,175878005,3630,3630,3630,3630,0
|
|
20240307,153100,175878005,3630,3630,3630,3630,0
|
|
20240307,153000,175878005,3630,3630,3630,3630,2442
|
|
20240307,152900,167013545,3640,3640,3640,3640,0
|
|
20240307,152800,167013545,3640,3640,3640,3640,0
|
|
20240307,152700,167013545,3640,3640,3640,3640,0
|
|
20240307,152600,167013545,3640,3640,3640,3640,0
|
|
20240307,152500,167013545,3640,3640,3640,3640,0
|
|
20240307,152400,167013545,3640,3640,3640,3640,0
|
|
20240307,152300,167013545,3640,3640,3640,3640,0
|
|
20240307,152200,167013545,3640,3640,3640,3640,0
|
|
20240307,152100,167013545,3640,3640,3640,3640,0
|
|
20240307,152000,167013545,3640,3640,3640,3640,0
|
|
20240307,151900,167013545,3640,3640,3640,3640,330
|
|
20240307,151800,165812345,3630,3635,3635,3630,116
|
|
20240307,151700,165390765,3630,3630,3630,3630,0
|
|
20240307,151600,165390765,3630,3635,3635,3630,147
|
|
20240307,151500,164856655,3640,3640,3640,3640,0
|
|
20240307,151400,164856655,3640,3640,3640,3640,0
|
|
20240307,151300,164856655,3640,3640,3640,3640,0
|
|
20240307,151200,164856655,3640,3640,3640,3640,6
|
|
20240307,151100,164834815,3640,3640,3640,3640,23
|
|
20240307,151000,164751095,3630,3630,3630,3630,0
|
|
20240307,150900,164751095,3630,3640,3640,3630,1534
|
|
20240307,150800,159180780,3640,3635,3640,3635,25
|
|
20240307,150700,159089805,3640,3640,3640,3640,0
|
|
20240307,150600,159089805,3640,3635,3640,3635,191
|
|
20240307,150500,158395515,3640,3640,3640,3640,0
|
|
20240307,150400,158395515,3640,3645,3645,3640,369
|
|
20240307,150300,157052305,3640,3640,3640,3640,0
|
|
20240307,150200,157052305,3640,3645,3645,3640,345
|
|
20240307,150100,155795080,3655,3655,3655,3655,0
|
|
20240307,150000,155795080,3655,3655,3655,3655,13
|
|
20240307,145900,155747565,3655,3660,3660,3655,12
|
|
20240307,145800,155703670,3660,3655,3660,3655,121
|
|
20240307,145700,155260995,3645,3645,3645,3645,0
|
|
20240307,145600,155260995,3645,3645,3645,3645,0
|
|
20240307,145500,155260995,3645,3645,3645,3645,0
|
|
20240307,145400,155260995,3645,3645,3645,3645,1
|
|
20240307,145300,155257350,3660,3660,3660,3660,0
|
|
20240307,145200,155257350,3660,3640,3660,3640,101
|
|
20240307,145100,154889670,3635,3640,3640,3635,3
|
|
20240307,145000,154878760,3640,3635,3640,3635,221
|
|
20240307,144900,154075395,3635,3635,3635,3635,0
|
|
20240307,144800,154075395,3635,3635,3635,3635,4
|
|
20240307,144700,154060855,3640,3640,3640,3640,0
|
|
20240307,144600,154060855,3640,3640,3640,3640,8
|
|
20240307,144500,154031735,3640,3640,3640,3640,0
|
|
20240307,144400,154031735,3640,3640,3640,3640,0
|
|
20240307,144300,154031735,3640,3640,3640,3640,0
|
|
20240307,144200,154031735,3640,3640,3640,3640,0
|
|
20240307,144100,154031735,3640,3640,3640,3640,0
|
|
20240307,144000,154031735,3640,3640,3640,3640,0
|
|
20240307,143900,154031735,3640,3640,3640,3640,0
|
|
20240307,143800,154031735,3640,3640,3640,3640,0
|
|
20240307,143700,154031735,3640,3640,3640,3640,1
|
|
20240307,143600,154028095,3640,3640,3640,3640,0
|
|
20240307,143500,154028095,3640,3640,3640,3640,0
|
|
20240307,143400,154028095,3640,3640,3640,3640,1
|
|
20240307,143300,154024455,3640,3640,3640,3640,2
|
|
20240307,143200,154017175,3640,3640,3640,3640,0
|
|
20240307,143100,154017175,3640,3640,3640,3640,0
|
|
20240307,143000,154017175,3640,3640,3640,3640,0
|
|
20240307,142900,154017175,3640,3640,3640,3640,0
|
|
20240307,142800,154017175,3640,3635,3640,3635,105
|
|
20240307,142700,153635020,3640,3640,3640,3640,40
|
|
20240307,142600,153489420,3635,3635,3635,3635,0
|
|
20240307,142500,153489420,3635,3635,3635,3635,27
|
|
20240307,142400,153391275,3635,3635,3635,3635,172
|
|
20240307,142300,152766055,3640,3640,3640,3640,9
|
|
20240307,142200,152733295,3640,3640,3640,3635,228
|
|
20240307,142100,151904405,3640,3640,3640,3640,1
|
|
20240307,142000,151900765,3640,3640,3640,3640,17
|
|
20240307,141900,151838885,3640,3640,3640,3640,15
|
|
20240307,141800,151784285,3640,3640,3640,3635,405
|
|
20240307,141700,150311935,3640,3640,3640,3640,0
|
|
20240307,141600,150311935,3640,3640,3640,3640,0
|
|
20240307,141500,150311935,3640,3640,3640,3640,0
|
|
20240307,141400,150311935,3640,3640,3640,3640,93
|
|
20240307,141300,149973415,3640,3640,3640,3640,343
|
|
20240307,141200,148724895,3640,3645,3645,3640,15
|
|
20240307,141100,148670290,3665,3665,3665,3665,0
|
|
20240307,141000,148670290,3665,3665,3665,3665,0
|
|
20240307,140900,148670290,3665,3665,3665,3665,0
|
|
20240307,140800,148670290,3665,3665,3665,3665,1
|
|
20240307,140700,148666625,3640,3640,3640,3640,0
|
|
20240307,140600,148666625,3640,3640,3640,3640,0
|
|
20240307,140500,148666625,3640,3640,3640,3640,89
|
|
20240307,140400,148342665,3640,3650,3650,3640,100
|
|
20240307,140300,147977870,3665,3665,3665,3665,0
|
|
20240307,140200,147977870,3665,3665,3665,3665,0
|
|
20240307,140100,147977870,3665,3665,3665,3665,0
|
|
20240307,140000,147977870,3665,3665,3665,3665,0
|
|
20240307,135900,147977870,3665,3665,3665,3665,0
|
|
20240307,135800,147977870,3665,3665,3665,3665,90
|
|
20240307,135700,147648020,3665,3665,3665,3665,0
|
|
20240307,135600,147648020,3665,3665,3665,3665,0
|
|
20240307,135500,147648020,3665,3665,3665,3665,0
|
|
20240307,135400,147648020,3665,3665,3665,3665,0
|
|
20240307,135300,147648020,3665,3665,3665,3665,0
|
|
20240307,135200,147648020,3665,3665,3665,3665,0
|
|
20240307,135100,147648020,3665,3665,3665,3665,0
|
|
20240307,135000,147648020,3665,3665,3665,3665,0
|
|
20240307,134900,147648020,3665,3665,3665,3665,0
|
|
20240307,134800,147648020,3665,3665,3665,3665,0
|
|
20240307,134700,147648020,3665,3665,3665,3665,0
|
|
20240307,134600,147648020,3665,3665,3665,3665,0
|
|
20240307,134500,147648020,3665,3665,3665,3665,0
|
|
20240307,134400,147648020,3665,3665,3665,3665,0
|
|
20240307,134300,147648020,3665,3665,3665,3665,0
|
|
20240307,134200,147648020,3665,3665,3665,3665,0
|
|
20240307,134100,147648020,3665,3665,3665,3665,0
|
|
20240307,134000,147648020,3665,3665,3665,3665,0
|
|
20240307,133900,147648020,3665,3665,3665,3665,0
|
|
20240307,133800,147648020,3665,3665,3665,3665,0
|
|
20240307,133700,147648020,3665,3665,3665,3665,0
|
|
20240307,133600,147648020,3665,3665,3665,3665,0
|
|
20240307,133500,147648020,3665,3665,3665,3665,0
|
|
20240307,133400,147648020,3665,3665,3665,3665,0
|
|
20240307,133300,147648020,3665,3665,3665,3665,0
|
|
20240307,133200,147648020,3665,3665,3665,3665,0
|
|
20240307,133100,147648020,3665,3665,3665,3665,170
|
|
20240307,133000,147024970,3665,3665,3665,3665,0
|
|
20240307,132900,147024970,3665,3655,3665,3655,10
|
|
20240307,132800,146988365,3645,3645,3645,3645,0
|
|
20240307,132700,146988365,3645,3645,3645,3645,0
|
|
20240307,132600,146988365,3645,3645,3645,3645,0
|
|
20240307,132500,146988365,3645,3645,3645,3645,0
|
|
20240307,132400,146988365,3645,3645,3645,3645,0
|
|
20240307,132300,146988365,3645,3645,3645,3645,270
|
|
20240307,132200,146004215,3645,3645,3645,3645,0
|
|
20240307,132100,146004215,3645,3645,3645,3645,80
|
|
20240307,132000,145712615,3645,3645,3645,3645,0
|
|
20240307,131900,145712615,3645,3645,3645,3645,56
|
|
20240307,131800,145508495,3650,3650,3650,3650,0
|
|
20240307,131700,145508495,3650,3650,3650,3650,0
|
|
20240307,131600,145508495,3650,3650,3650,3650,0
|
|
20240307,131500,145508495,3650,3650,3650,3650,1
|
|
20240307,131400,145504845,3650,3650,3650,3650,0
|
|
20240307,131300,145504845,3650,3650,3650,3650,13
|
|
20240307,131200,145457395,3665,3665,3665,3665,0
|
|
20240307,131100,145457395,3665,3665,3665,3665,0
|
|
20240307,131000,145457395,3665,3665,3665,3665,0
|
|
20240307,130900,145457395,3665,3665,3665,3665,0
|
|
20240307,130800,145457395,3665,3665,3665,3665,0
|
|
20240307,130700,145457395,3665,3665,3665,3665,0
|
|
20240307,130600,145457395,3665,3665,3665,3665,0
|
|
20240307,130500,145457395,3665,3665,3665,3665,0
|
|
20240307,130400,145457395,3665,3665,3665,3665,0
|
|
20240307,130300,145457395,3665,3665,3665,3665,1
|
|
20240307,130200,145453730,3665,3665,3665,3665,0
|
|
20240307,130100,145453730,3665,3665,3665,3665,0
|
|
20240307,130000,145453730,3665,3665,3665,3665,0
|
|
20240307,125900,145453730,3665,3665,3665,3665,0
|
|
20240307,125800,145453730,3665,3665,3665,3665,0
|
|
20240307,125700,145453730,3665,3665,3665,3665,0
|
|
20240307,125600,145453730,3665,3665,3665,3665,0
|
|
20240307,125500,145453730,3665,3665,3665,3665,6
|
|
20240307,125400,145431740,3665,3665,3665,3665,0
|
|
20240307,125300,145431740,3665,3665,3665,3665,3
|
|
20240307,125200,145420745,3665,3665,3665,3665,0
|
|
20240307,125100,145420745,3665,3665,3665,3665,11
|
|
20240307,125000,145380430,3665,3665,3665,3665,0
|
|
20240307,124900,145380430,3665,3665,3665,3665,0
|
|
20240307,124800,145380430,3665,3665,3665,3665,0
|
|
20240307,124700,145380430,3665,3665,3665,3665,0
|
|
20240307,124600,145380430,3665,3665,3665,3665,0
|
|
20240307,124500,145380430,3665,3665,3665,3665,0
|
|
20240307,124400,145380430,3665,3665,3665,3665,0
|
|
20240307,124300,145380430,3665,3665,3665,3665,2
|
|
20240307,124200,145373100,3665,3665,3665,3665,2
|
|
20240307,124100,145365770,3665,3665,3665,3665,60
|
|
20240307,124000,145145870,3665,3665,3665,3665,0
|
|
20240307,123900,145145870,3665,3665,3665,3665,0
|
|
20240307,123800,145145870,3665,3665,3665,3665,0
|
|
20240307,123700,145145870,3665,3665,3665,3665,0
|
|
20240307,123600,145145870,3665,3665,3665,3665,0
|
|
20240307,123500,145145870,3665,3665,3665,3665,6
|
|
20240307,123400,145123880,3670,3670,3670,3670,5
|
|
20240307,123300,145105530,3670,3670,3670,3670,1
|
|
20240307,123200,145101860,3675,3665,3685,3665,45
|
|
20240307,123100,144936660,3665,3665,3665,3665,0
|
|
20240307,123000,144936660,3665,3665,3665,3665,0
|
|
20240307,122900,144936660,3665,3665,3665,3665,0
|
|
20240307,122800,144936660,3665,3665,3665,3665,0
|
|
20240307,122700,144936660,3665,3665,3665,3665,0
|
|
20240307,122600,144936660,3665,3665,3665,3665,0
|
|
20240307,122500,144936660,3665,3665,3665,3665,0
|
|
20240307,122400,144936660,3665,3665,3665,3665,0
|
|
20240307,122300,144936660,3665,3665,3665,3665,0
|
|
20240307,122200,144936660,3665,3665,3665,3665,0
|
|
20240307,122100,144936660,3665,3665,3665,3665,0
|
|
20240307,122000,144936660,3665,3665,3665,3665,0
|
|
20240307,121900,144936660,3665,3665,3665,3665,0
|
|
20240307,121800,144936660,3665,3665,3665,3665,1
|
|
20240307,121700,144932995,3670,3670,3670,3670,0
|
|
20240307,121600,144932995,3670,3670,3670,3670,0
|
|
20240307,121500,144932995,3670,3670,3670,3670,0
|
|
20240307,121400,144932995,3670,3670,3670,3670,0
|
|
20240307,121300,144932995,3670,3670,3670,3670,0
|
|
20240307,121200,144932995,3670,3635,3670,3635,198
|
|
20240307,121100,144210900,3635,3645,3645,3620,983
|
|
20240307,121000,140647535,3645,3630,3645,3625,2435
|
|
20240307,120900,131811790,3645,3635,3645,3635,1021
|
|
20240307,120800,128100445,3650,3650,3650,3650,0
|
|
20240307,120700,128100445,3650,3650,3650,3650,0
|
|
20240307,120600,128100445,3650,3650,3650,3650,0
|
|
20240307,120500,128100445,3650,3650,3650,3650,0
|
|
20240307,120400,128100445,3650,3650,3650,3650,0
|
|
20240307,120300,128100445,3650,3650,3650,3650,30
|
|
20240307,120200,127990945,3630,3630,3630,3630,0
|
|
20240307,120100,127990945,3630,3650,3650,3630,1403
|
|
20240307,120000,122896200,3650,3650,3650,3635,1008
|
|
20240307,115900,119232000,3665,3665,3665,3665,0
|
|
20240307,115800,119232000,3665,3640,3665,3635,7
|
|
20240307,115700,119206400,3640,3640,3640,3640,226
|
|
20240307,115600,118383760,3640,3650,3665,3640,2601
|
|
20240307,115500,108907180,3650,3650,3650,3650,60
|
|
20240307,115400,108688180,3650,3650,3650,3650,200
|
|
20240307,115300,107958180,3650,3650,3650,3650,1500
|
|
20240307,115200,102483180,3650,3665,3665,3650,658
|
|
20240307,115100,100081360,3655,3655,3655,3655,0
|
|
20240307,115000,100081360,3655,3655,3655,3655,100
|
|
20240307,114900,99715860,3650,3650,3650,3650,1600
|
|
20240307,114800,93875860,3655,3655,3655,3655,100
|
|
20240307,114700,93510360,3650,3660,3660,3650,4600
|
|
20240307,114600,76712785,3660,3665,3665,3660,3832
|
|
20240307,114500,62686195,3665,3670,3670,3665,2000
|
|
20240307,114400,55356085,3670,3670,3670,3670,0
|
|
20240307,114300,55356085,3670,3670,3670,3670,0
|
|
20240307,114200,55356085,3670,3670,3670,3670,0
|
|
20240307,114100,55356085,3670,3670,3670,3670,4449
|
|
20240307,114000,39028255,3675,3675,3675,3675,3
|
|
20240307,113900,39017230,3675,3675,3675,3675,1
|
|
20240307,113800,39013555,3675,3680,3680,3675,2414
|
|
20240307,113700,30139805,3685,3685,3685,3685,0
|
|
20240307,113600,30139805,3685,3685,3685,3685,0
|
|
20240307,113500,30139805,3685,3685,3685,3685,0
|
|
20240307,113400,30139805,3685,3685,3685,3685,0
|
|
20240307,113300,30139805,3685,3685,3685,3685,0
|
|
20240307,113200,30139805,3685,3685,3685,3685,5
|
|
20240307,113100,30121380,3685,3685,3685,3685,0
|
|
20240307,113000,30121380,3685,3685,3685,3685,0
|
|
20240307,112900,30121380,3685,3685,3685,3685,0
|
|
20240307,112800,30121380,3685,3685,3685,3685,135
|
|
20240307,112700,29623905,3685,3685,3685,3685,0
|
|
20240307,112600,29623905,3685,3685,3685,3685,0
|
|
20240307,112500,29623905,3685,3685,3685,3685,0
|
|
20240307,112400,29623905,3685,3685,3685,3685,2
|
|
20240307,112300,29616535,3685,3685,3685,3685,0
|
|
20240307,112200,29616535,3685,3685,3685,3685,0
|
|
20240307,112100,29616535,3685,3685,3685,3685,0
|
|
20240307,112000,29616535,3685,3685,3685,3685,0
|
|
20240307,111900,29616535,3685,3685,3685,3685,0
|
|
20240307,111800,29616535,3685,3680,3685,3680,50
|
|
20240307,111700,29432485,3685,3685,3685,3685,0
|
|
20240307,111600,29432485,3685,3685,3685,3685,0
|
|
20240307,111500,29432485,3685,3685,3685,3685,0
|
|
20240307,111400,29432485,3685,3685,3685,3685,0
|
|
20240307,111300,29432485,3685,3685,3685,3685,0
|
|
20240307,111200,29432485,3685,3685,3685,3685,0
|
|
20240307,111100,29432485,3685,3685,3685,3685,0
|
|
20240307,111000,29432485,3685,3685,3685,3685,0
|
|
20240307,110900,29432485,3685,3685,3685,3685,3
|
|
20240307,110800,29421430,3685,3685,3685,3685,282
|
|
20240307,110700,28382260,3685,3685,3685,3685,0
|
|
20240307,110600,28382260,3685,3685,3685,3685,2
|
|
20240307,110500,28374890,3685,3685,3685,3685,4
|
|
20240307,110400,28360150,3685,3685,3685,3685,0
|
|
20240307,110300,28360150,3685,3685,3685,3685,1
|
|
20240307,110200,28356465,3680,3680,3680,3680,0
|
|
20240307,110100,28356465,3680,3680,3680,3680,0
|
|
20240307,110000,28356465,3680,3680,3680,3680,0
|
|
20240307,105900,28356465,3680,3680,3680,3680,0
|
|
20240307,105800,28356465,3680,3680,3680,3680,0
|
|
20240307,105700,28356465,3680,3680,3680,3680,0
|
|
20240307,105600,28356465,3680,3680,3680,3680,0
|
|
20240307,105500,28356465,3680,3680,3680,3680,0
|
|
20240307,105400,28356465,3680,3680,3680,3680,0
|
|
20240307,105300,28356465,3680,3680,3680,3680,0
|
|
20240307,105200,28356465,3680,3680,3680,3680,0
|
|
20240307,105100,28356465,3680,3680,3680,3680,0
|
|
20240307,105000,28356465,3680,3680,3680,3680,0
|
|
20240307,104900,28356465,3680,3680,3680,3680,0
|
|
20240307,104800,28356465,3680,3680,3680,3680,0
|
|
20240307,104700,28356465,3680,3680,3680,3680,0
|
|
20240307,104600,28356465,3680,3680,3680,3680,0
|
|
20240307,104500,28356465,3680,3680,3680,3680,0
|
|
20240307,104400,28356465,3680,3680,3680,3680,0
|
|
20240307,104300,28356465,3680,3680,3680,3680,424
|
|
20240307,104200,26796145,3685,3685,3685,3685,0
|
|
20240307,104100,26796145,3685,3685,3685,3685,0
|
|
20240307,104000,26796145,3685,3685,3685,3685,0
|
|
20240307,103900,26796145,3685,3685,3685,3685,0
|
|
20240307,103800,26796145,3685,3690,3690,3685,23
|
|
20240307,103700,26711375,3685,3685,3685,3685,17
|
|
20240307,103600,26648730,3685,3685,3685,3685,0
|
|
20240307,103500,26648730,3685,3685,3685,3685,0
|
|
20240307,103400,26648730,3685,3685,3685,3685,0
|
|
20240307,103300,26648730,3685,3685,3685,3685,0
|
|
20240307,103200,26648730,3685,3685,3685,3685,0
|
|
20240307,103100,26648730,3685,3685,3685,3685,12
|
|
20240307,103000,26604510,3685,3685,3685,3685,0
|
|
20240307,102900,26604510,3685,3685,3685,3685,5
|
|
20240307,102800,26586085,3685,3685,3685,3685,0
|
|
20240307,102700,26586085,3685,3685,3685,3685,1
|
|
20240307,102600,26582400,3670,3670,3670,3670,0
|
|
20240307,102500,26582400,3670,3675,3675,3670,27
|
|
20240307,102400,26483265,3685,3685,3685,3685,0
|
|
20240307,102300,26483265,3685,3685,3685,3685,0
|
|
20240307,102200,26483265,3685,3685,3685,3685,0
|
|
20240307,102100,26483265,3685,3685,3685,3685,0
|
|
20240307,102000,26483265,3685,3680,3685,3680,3
|
|
20240307,101900,26472215,3670,3670,3670,3670,0
|
|
20240307,101800,26472215,3670,3675,3675,3670,1000
|
|
20240307,101700,22799755,3675,3680,3680,3675,804
|
|
20240307,101600,19844940,3680,3680,3680,3680,0
|
|
20240307,101500,19844940,3680,3680,3680,3680,77
|
|
20240307,101400,19561580,3700,3700,3700,3700,0
|
|
20240307,101300,19561580,3700,3700,3700,3700,0
|
|
20240307,101200,19561580,3700,3700,3700,3700,0
|
|
20240307,101100,19561580,3700,3700,3700,3700,0
|
|
20240307,101000,19561580,3700,3700,3700,3700,1
|
|
20240307,100900,19557880,3685,3685,3685,3685,0
|
|
20240307,100800,19557880,3685,3685,3685,3685,0
|
|
20240307,100700,19557880,3685,3685,3685,3685,0
|
|
20240307,100600,19557880,3685,3685,3685,3685,0
|
|
20240307,100500,19557880,3685,3685,3685,3685,0
|
|
20240307,100400,19557880,3685,3685,3685,3685,0
|
|
20240307,100300,19557880,3685,3685,3685,3685,0
|
|
20240307,100200,19557880,3685,3685,3685,3685,0
|
|
20240307,100100,19557880,3685,3680,3685,3680,513
|
|
20240307,100000,17670035,3690,3690,3690,3690,1
|
|
20240307,095900,17666345,3680,3680,3680,3680,0
|
|
20240307,095800,17666345,3680,3680,3680,3680,0
|
|
20240307,095700,17666345,3680,3680,3680,3680,0
|
|
20240307,095600,17666345,3680,3680,3680,3680,0
|
|
20240307,095500,17666345,3680,3680,3680,3680,348
|
|
20240307,095400,16385705,3680,3680,3680,3680,0
|
|
20240307,095300,16385705,3680,3680,3680,3680,0
|
|
20240307,095200,16385705,3680,3680,3680,3680,0
|
|
20240307,095100,16385705,3680,3680,3680,3680,0
|
|
20240307,095000,16385705,3680,3680,3680,3680,100
|
|
20240307,094900,16017705,3685,3685,3685,3685,0
|
|
20240307,094800,16017705,3685,3685,3685,3685,0
|
|
20240307,094700,16017705,3685,3680,3690,3680,56
|
|
20240307,094600,15811550,3690,3690,3690,3690,0
|
|
20240307,094500,15811550,3690,3690,3690,3690,0
|
|
20240307,094400,15811550,3690,3690,3690,3690,0
|
|
20240307,094300,15811550,3690,3690,3690,3690,0
|
|
20240307,094200,15811550,3690,3690,3690,3690,0
|
|
20240307,094100,15811550,3690,3690,3690,3690,0
|
|
20240307,094000,15811550,3690,3690,3690,3690,1
|
|
20240307,093900,15807860,3690,3675,3690,3675,250
|
|
20240307,093800,14887610,3675,3675,3675,3675,21
|
|
20240307,093700,14810435,3680,3680,3680,3680,0
|
|
20240307,093600,14810435,3680,3680,3680,3680,2
|
|
20240307,093500,14803075,3680,3680,3680,3680,1330
|
|
20240307,093400,9908675,3685,3685,3685,3685,0
|
|
20240307,093300,9908675,3685,3685,3685,3685,0
|
|
20240307,093200,9908675,3685,3685,3685,3685,0
|
|
20240307,093100,9908675,3685,3685,3685,3685,789
|
|
20240307,093000,7001210,3690,3690,3690,3690,0
|
|
20240307,092900,7001210,3690,3690,3690,3690,0
|
|
20240307,092800,7001210,3690,3690,3690,3690,0
|
|
20240307,092700,7001210,3690,3690,3690,3690,0
|
|
20240307,092600,7001210,3690,3690,3690,3690,0
|
|
20240307,092500,7001210,3690,3690,3690,3690,0
|
|
20240307,092400,7001210,3690,3690,3690,3690,0
|
|
20240307,092300,7001210,3690,3690,3690,3690,0
|
|
20240307,092200,7001210,3690,3690,3690,3690,0
|
|
20240307,092100,7001210,3690,3690,3690,3690,0
|
|
20240307,092000,7001210,3690,3690,3690,3690,0
|
|
20240307,091900,7001210,3690,3690,3690,3690,0
|
|
20240307,091800,7001210,3690,3690,3690,3690,683
|
|
20240307,091700,4480940,3695,3695,3695,3695,0
|
|
20240307,091600,4480940,3695,3695,3695,3695,2
|
|
20240307,091500,4473550,3690,3690,3690,3690,0
|
|
20240307,091400,4473550,3690,3690,3690,3690,0
|
|
20240307,091300,4473550,3690,3690,3690,3690,29
|
|
20240307,091200,4366540,3710,3710,3710,3710,0
|
|
20240307,091100,4366540,3710,3710,3710,3710,0
|
|
20240307,091000,4366540,3710,3710,3710,3710,0
|
|
20240307,090900,4366540,3710,3710,3710,3710,0
|
|
20240307,090800,4366540,3710,3710,3710,3710,0
|
|
20240307,090700,4366540,3710,3710,3710,3710,4
|
|
20240307,090600,4351700,3695,3695,3695,3695,0
|
|
20240307,090500,4351700,3695,3695,3695,3695,0
|
|
20240307,090400,4351700,3695,3695,3695,3695,347
|
|
20240307,090300,3069535,3685,3685,3685,3685,0
|
|
20240307,090200,3069535,3685,3690,3690,3685,118
|
|
20240307,090100,2634670,3695,3690,3695,3690,46
|
|
20240307,090000,2464920,3690,3690,3690,3690,668
|