645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,194200,72152450,3665,3665,3665,3665,574
|
|
20240308,194100,72152450,3665,3665,3665,3665,0
|
|
20240308,194000,72152450,3665,3665,3665,3665,0
|
|
20240308,193900,72152450,3665,3665,3665,3665,0
|
|
20240308,193800,72152450,3665,3665,3665,3665,0
|
|
20240308,193700,72152450,3665,3665,3665,3665,0
|
|
20240308,193600,72152450,3665,3665,3665,3665,0
|
|
20240308,193500,72152450,3665,3665,3665,3665,0
|
|
20240308,193400,72152450,3665,3665,3665,3665,0
|
|
20240308,193300,72152450,3665,3665,3665,3665,0
|
|
20240308,193200,72152450,3665,3665,3665,3665,0
|
|
20240308,193100,72152450,3665,3665,3665,3665,0
|
|
20240308,193000,72152450,3665,3665,3665,3665,0
|
|
20240308,192900,72152450,3665,3665,3665,3665,0
|
|
20240308,192800,72152450,3665,3665,3665,3665,0
|
|
20240308,192700,72152450,3665,3665,3665,3665,0
|
|
20240308,192600,72152450,3665,3665,3665,3665,0
|
|
20240308,192500,72152450,3665,3665,3665,3665,0
|
|
20240308,192400,72152450,3665,3665,3665,3665,0
|
|
20240308,192300,72152450,3665,3665,3665,3665,0
|
|
20240308,192200,72152450,3665,3665,3665,3665,0
|
|
20240308,192100,72152450,3665,3665,3665,3665,0
|
|
20240308,192000,72152450,3665,3665,3665,3665,0
|
|
20240308,191900,72152450,3665,3665,3665,3665,0
|
|
20240308,191800,72152450,3665,3665,3665,3665,0
|
|
20240308,191700,72152450,3665,3665,3665,3665,0
|
|
20240308,191600,72152450,3665,3665,3665,3665,0
|
|
20240308,191500,72152450,3665,3665,3665,3665,0
|
|
20240308,191400,72152450,3665,3665,3665,3665,0
|
|
20240308,191300,72152450,3665,3665,3665,3665,0
|
|
20240308,191200,72152450,3665,3665,3665,3665,574
|
|
20240308,191100,72152450,3665,3665,3665,3665,0
|
|
20240308,191000,72152450,3665,3665,3665,3665,0
|
|
20240308,190900,72152450,3665,3665,3665,3665,0
|
|
20240308,190800,72152450,3665,3665,3665,3665,0
|
|
20240308,190700,72152450,3665,3665,3665,3665,0
|
|
20240308,190600,72152450,3665,3665,3665,3665,0
|
|
20240308,190500,72152450,3665,3665,3665,3665,0
|
|
20240308,190400,72152450,3665,3665,3665,3665,0
|
|
20240308,190300,72152450,3665,3665,3665,3665,0
|
|
20240308,190200,72152450,3665,3665,3665,3665,0
|
|
20240308,190100,72152450,3665,3665,3665,3665,0
|
|
20240308,190000,72152450,3665,3665,3665,3665,0
|
|
20240308,185900,72152450,3665,3665,3665,3665,0
|
|
20240308,185800,72152450,3665,3665,3665,3665,0
|
|
20240308,185700,72152450,3665,3665,3665,3665,0
|
|
20240308,185600,72152450,3665,3665,3665,3665,0
|
|
20240308,185500,72152450,3665,3665,3665,3665,0
|
|
20240308,185400,72152450,3665,3665,3665,3665,0
|
|
20240308,185300,72152450,3665,3665,3665,3665,0
|
|
20240308,185200,72152450,3665,3665,3665,3665,0
|
|
20240308,185100,72152450,3665,3665,3665,3665,0
|
|
20240308,185000,72152450,3665,3665,3665,3665,0
|
|
20240308,184900,72152450,3665,3665,3665,3665,0
|
|
20240308,184800,72152450,3665,3665,3665,3665,0
|
|
20240308,184700,72152450,3665,3665,3665,3665,0
|
|
20240308,184600,72152450,3665,3665,3665,3665,0
|
|
20240308,184500,72152450,3665,3665,3665,3665,0
|
|
20240308,184400,72152450,3665,3665,3665,3665,0
|
|
20240308,184300,72152450,3665,3665,3665,3665,0
|
|
20240308,184200,72152450,3665,3665,3665,3665,574
|
|
20240308,184100,72152450,3665,3665,3665,3665,0
|
|
20240308,184000,72152450,3665,3665,3665,3665,0
|
|
20240308,183900,72152450,3665,3665,3665,3665,0
|
|
20240308,183800,72152450,3665,3665,3665,3665,0
|
|
20240308,183700,72152450,3665,3665,3665,3665,0
|
|
20240308,183600,72152450,3665,3665,3665,3665,0
|
|
20240308,183500,72152450,3665,3665,3665,3665,0
|
|
20240308,183400,72152450,3665,3665,3665,3665,0
|
|
20240308,183300,72152450,3665,3665,3665,3665,0
|
|
20240308,183200,72152450,3665,3665,3665,3665,0
|
|
20240308,183100,72152450,3665,3665,3665,3665,0
|
|
20240308,183000,72152450,3665,3665,3665,3665,0
|
|
20240308,182900,72152450,3665,3665,3665,3665,0
|
|
20240308,182800,72152450,3665,3665,3665,3665,0
|
|
20240308,182700,72152450,3665,3665,3665,3665,0
|
|
20240308,182600,72152450,3665,3665,3665,3665,0
|
|
20240308,182500,72152450,3665,3665,3665,3665,0
|
|
20240308,182400,72152450,3665,3665,3665,3665,0
|
|
20240308,182300,72152450,3665,3665,3665,3665,0
|
|
20240308,182200,72152450,3665,3665,3665,3665,0
|
|
20240308,182100,72152450,3665,3665,3665,3665,0
|
|
20240308,182000,72152450,3665,3665,3665,3665,0
|
|
20240308,181900,72152450,3665,3665,3665,3665,0
|
|
20240308,181800,72152450,3665,3665,3665,3665,0
|
|
20240308,181700,72152450,3665,3665,3665,3665,0
|
|
20240308,181600,72152450,3665,3665,3665,3665,0
|
|
20240308,181500,72152450,3665,3665,3665,3665,0
|
|
20240308,181400,72152450,3665,3665,3665,3665,0
|
|
20240308,181300,72152450,3665,3665,3665,3665,0
|
|
20240308,181200,72152450,3665,3665,3665,3665,574
|
|
20240308,181100,72152450,3665,3665,3665,3665,0
|
|
20240308,181000,72152450,3665,3665,3665,3665,0
|
|
20240308,180900,72152450,3665,3665,3665,3665,0
|
|
20240308,180800,72152450,3665,3665,3665,3665,0
|
|
20240308,180700,72152450,3665,3665,3665,3665,0
|
|
20240308,180600,72152450,3665,3665,3665,3665,0
|
|
20240308,180500,72152450,3665,3665,3665,3665,0
|
|
20240308,180400,72152450,3665,3665,3665,3665,0
|
|
20240308,180300,72152450,3665,3665,3665,3665,0
|
|
20240308,180200,72152450,3665,3665,3665,3665,0
|
|
20240308,180100,72152450,3665,3665,3665,3665,0
|
|
20240308,180000,72152450,3665,3665,3665,3665,0
|
|
20240308,175900,72152450,3665,3665,3665,3665,0
|
|
20240308,175800,72152450,3665,3665,3665,3665,0
|
|
20240308,175700,72152450,3665,3665,3665,3665,0
|
|
20240308,175600,72152450,3665,3665,3665,3665,0
|
|
20240308,175500,72152450,3665,3665,3665,3665,0
|
|
20240308,175400,72152450,3665,3665,3665,3665,0
|
|
20240308,175300,72152450,3665,3665,3665,3665,0
|
|
20240308,175200,72152450,3665,3665,3665,3665,0
|
|
20240308,175100,72152450,3665,3665,3665,3665,0
|
|
20240308,175000,72152450,3665,3665,3665,3665,0
|
|
20240308,174900,72152450,3665,3665,3665,3665,0
|
|
20240308,174800,72152450,3665,3665,3665,3665,0
|
|
20240308,174700,72152450,3665,3665,3665,3665,0
|
|
20240308,174600,72152450,3665,3665,3665,3665,0
|
|
20240308,174500,72152450,3665,3665,3665,3665,0
|
|
20240308,174400,72152450,3665,3665,3665,3665,0
|
|
20240308,174300,72152450,3665,3665,3665,3665,0
|
|
20240308,174200,72152450,3665,3665,3665,3665,574
|
|
20240308,174100,72152450,3665,3665,3665,3665,0
|
|
20240308,174000,72152450,3665,3665,3665,3665,0
|
|
20240308,173900,72152450,3665,3665,3665,3665,0
|
|
20240308,173800,72152450,3665,3665,3665,3665,0
|
|
20240308,173700,72152450,3665,3665,3665,3665,0
|
|
20240308,173600,72152450,3665,3665,3665,3665,0
|
|
20240308,173500,72152450,3665,3665,3665,3665,0
|
|
20240308,173400,72152450,3665,3665,3665,3665,0
|
|
20240308,173300,72152450,3665,3665,3665,3665,0
|
|
20240308,173200,72152450,3665,3665,3665,3665,0
|
|
20240308,173100,72152450,3665,3665,3665,3665,0
|
|
20240308,173000,72152450,3665,3665,3665,3665,0
|
|
20240308,172900,72152450,3665,3665,3665,3665,0
|
|
20240308,172800,72152450,3665,3665,3665,3665,0
|
|
20240308,172700,72152450,3665,3665,3665,3665,0
|
|
20240308,172600,72152450,3665,3665,3665,3665,0
|
|
20240308,172500,72152450,3665,3665,3665,3665,0
|
|
20240308,172400,72152450,3665,3665,3665,3665,0
|
|
20240308,172300,72152450,3665,3665,3665,3665,0
|
|
20240308,172200,72152450,3665,3665,3665,3665,0
|
|
20240308,172100,72152450,3665,3665,3665,3665,0
|
|
20240308,172000,72152450,3665,3665,3665,3665,0
|
|
20240308,171900,72152450,3665,3665,3665,3665,0
|
|
20240308,171800,72152450,3665,3665,3665,3665,0
|
|
20240308,171700,72152450,3665,3665,3665,3665,0
|
|
20240308,171600,72152450,3665,3665,3665,3665,0
|
|
20240308,171500,72152450,3665,3665,3665,3665,0
|
|
20240308,171400,72152450,3665,3665,3665,3665,0
|
|
20240308,171300,72152450,3665,3665,3665,3665,0
|
|
20240308,171200,72152450,3665,3665,3665,3665,574
|
|
20240308,171100,72152450,3665,3665,3665,3665,0
|
|
20240308,171000,72152450,3665,3665,3665,3665,0
|
|
20240308,170900,72152450,3665,3665,3665,3665,0
|
|
20240308,170800,72152450,3665,3665,3665,3665,0
|
|
20240308,170700,72152450,3665,3665,3665,3665,0
|
|
20240308,170600,72152450,3665,3665,3665,3665,0
|
|
20240308,170500,72152450,3665,3665,3665,3665,0
|
|
20240308,170400,72152450,3665,3665,3665,3665,0
|
|
20240308,170300,72152450,3665,3665,3665,3665,0
|
|
20240308,170200,72152450,3665,3665,3665,3665,0
|
|
20240308,170100,72152450,3665,3665,3665,3665,0
|
|
20240308,170000,72152450,3665,3665,3665,3665,0
|
|
20240308,165900,72152450,3665,3665,3665,3665,0
|
|
20240308,165800,72152450,3665,3665,3665,3665,0
|
|
20240308,165700,72152450,3665,3665,3665,3665,0
|
|
20240308,165600,72152450,3665,3665,3665,3665,0
|
|
20240308,165500,72152450,3665,3665,3665,3665,0
|
|
20240308,165400,72152450,3665,3665,3665,3665,0
|
|
20240308,165300,72152450,3665,3665,3665,3665,0
|
|
20240308,165200,72152450,3665,3665,3665,3665,0
|
|
20240308,165100,72152450,3665,3665,3665,3665,0
|
|
20240308,165000,72152450,3665,3665,3665,3665,0
|
|
20240308,164900,72152450,3665,3665,3665,3665,0
|
|
20240308,164800,72152450,3665,3665,3665,3665,0
|
|
20240308,164700,72152450,3665,3665,3665,3665,0
|
|
20240308,164600,72152450,3665,3665,3665,3665,0
|
|
20240308,164500,72152450,3665,3665,3665,3665,0
|
|
20240308,164400,72152450,3665,3665,3665,3665,0
|
|
20240308,164300,72152450,3665,3665,3665,3665,0
|
|
20240308,164200,72152450,3665,3665,3665,3665,574
|
|
20240308,164100,72152450,3665,3665,3665,3665,0
|
|
20240308,164000,72152450,3665,3665,3665,3665,0
|
|
20240308,163900,72152450,3665,3665,3665,3665,0
|
|
20240308,163800,72152450,3665,3665,3665,3665,0
|
|
20240308,163700,72152450,3665,3665,3665,3665,0
|
|
20240308,163600,72152450,3665,3665,3665,3665,0
|
|
20240308,163500,72152450,3665,3665,3665,3665,0
|
|
20240308,163400,72152450,3665,3665,3665,3665,0
|
|
20240308,163300,72152450,3665,3665,3665,3665,0
|
|
20240308,163200,72152450,3665,3665,3665,3665,0
|
|
20240308,163100,72152450,3665,3665,3665,3665,0
|
|
20240308,163000,72152450,3665,3665,3665,3665,0
|
|
20240308,162900,72152450,3665,3665,3665,3665,0
|
|
20240308,162800,72152450,3665,3665,3665,3665,0
|
|
20240308,162700,72152450,3665,3665,3665,3665,0
|
|
20240308,162600,72152450,3665,3665,3665,3665,0
|
|
20240308,162500,72152450,3665,3665,3665,3665,0
|
|
20240308,162400,72152450,3665,3665,3665,3665,0
|
|
20240308,162300,72152450,3665,3665,3665,3665,0
|
|
20240308,162200,72152450,3665,3665,3665,3665,0
|
|
20240308,162100,72152450,3665,3665,3665,3665,0
|
|
20240308,162000,72152450,3665,3665,3665,3665,0
|
|
20240308,161900,72152450,3665,3665,3665,3665,0
|
|
20240308,161800,72152450,3665,3665,3665,3665,0
|
|
20240308,161700,72152450,3665,3665,3665,3665,0
|
|
20240308,161600,72152450,3665,3665,3665,3665,0
|
|
20240308,161500,72152450,3665,3665,3665,3665,0
|
|
20240308,161400,72152450,3665,3665,3665,3665,0
|
|
20240308,161300,72152450,3665,3665,3665,3665,0
|
|
20240308,161200,72152450,3665,3665,3665,3665,574
|
|
20240308,161100,72152450,3665,3665,3665,3665,0
|
|
20240308,161000,72152450,3665,3665,3665,3665,0
|
|
20240308,160900,72152450,3665,3665,3665,3665,0
|
|
20240308,160800,72152450,3665,3665,3665,3665,0
|
|
20240308,160700,72152450,3665,3665,3665,3665,0
|
|
20240308,160600,72152450,3665,3665,3665,3665,0
|
|
20240308,160500,72152450,3665,3665,3665,3665,0
|
|
20240308,160400,72152450,3665,3665,3665,3665,0
|
|
20240308,160300,72152450,3665,3665,3665,3665,0
|
|
20240308,160200,72152450,3665,3665,3665,3665,0
|
|
20240308,160100,72152450,3665,3665,3665,3665,0
|
|
20240308,160000,72152450,3665,3665,3665,3665,0
|
|
20240308,155900,72152450,3665,3665,3665,3665,0
|
|
20240308,155800,72152450,3665,3665,3665,3665,0
|
|
20240308,155700,72152450,3665,3665,3665,3665,0
|
|
20240308,155600,72152450,3665,3665,3665,3665,0
|
|
20240308,155500,72152450,3665,3665,3665,3665,0
|
|
20240308,155400,72152450,3665,3665,3665,3665,0
|
|
20240308,155300,72152450,3665,3665,3665,3665,0
|
|
20240308,155200,72152450,3665,3665,3665,3665,0
|
|
20240308,155100,72152450,3665,3665,3665,3665,0
|
|
20240308,155000,72152450,3665,3665,3665,3665,0
|
|
20240308,154900,72152450,3665,3665,3665,3665,0
|
|
20240308,154800,72152450,3665,3665,3665,3665,0
|
|
20240308,154700,72152450,3665,3665,3665,3665,0
|
|
20240308,154600,72152450,3665,3665,3665,3665,0
|
|
20240308,154500,72152450,3665,3665,3665,3665,0
|
|
20240308,154400,72152450,3665,3665,3665,3665,0
|
|
20240308,154300,72152450,3665,3665,3665,3665,0
|
|
20240308,154200,72152450,3665,3665,3665,3665,574
|
|
20240308,154100,72152450,3665,3665,3665,3665,0
|
|
20240308,154000,72152450,3665,3665,3665,3665,0
|
|
20240308,153900,72152450,3665,3665,3665,3665,0
|
|
20240308,153800,72152450,3665,3665,3665,3665,0
|
|
20240308,153700,72152450,3665,3665,3665,3665,0
|
|
20240308,153600,72152450,3665,3665,3665,3665,0
|
|
20240308,153500,72152450,3665,3665,3665,3665,0
|
|
20240308,153400,72152450,3665,3665,3665,3665,0
|
|
20240308,153300,72152450,3665,3665,3665,3665,0
|
|
20240308,153200,72152450,3665,3665,3665,3665,0
|
|
20240308,153100,72152450,3665,3665,3665,3665,0
|
|
20240308,153000,72152450,3665,3665,3665,3665,574
|
|
20240308,152900,70048740,3650,3650,3650,3650,0
|
|
20240308,152800,70048740,3650,3650,3650,3650,0
|
|
20240308,152700,70048740,3650,3650,3650,3650,0
|
|
20240308,152600,70048740,3650,3650,3650,3650,0
|
|
20240308,152500,70048740,3650,3650,3650,3650,0
|
|
20240308,152400,70048740,3650,3650,3650,3650,0
|
|
20240308,152300,70048740,3650,3650,3650,3650,0
|
|
20240308,152200,70048740,3650,3650,3650,3650,0
|
|
20240308,152100,70048740,3650,3650,3650,3650,0
|
|
20240308,152000,70048740,3650,3650,3650,3650,0
|
|
20240308,151900,70048740,3650,3645,3650,3645,1261
|
|
20240308,151800,65447675,3645,3630,3645,3625,1405
|
|
20240308,151700,60347135,3640,3640,3640,3640,0
|
|
20240308,151600,60347135,3640,3640,3640,3640,0
|
|
20240308,151500,60347135,3640,3640,3640,3640,0
|
|
20240308,151400,60347135,3640,3640,3640,3640,0
|
|
20240308,151300,60347135,3640,3640,3640,3640,0
|
|
20240308,151200,60347135,3640,3640,3640,3640,0
|
|
20240308,151100,60347135,3640,3640,3640,3640,0
|
|
20240308,151000,60347135,3640,3635,3640,3630,281
|
|
20240308,150900,59326200,3630,3630,3630,3630,85
|
|
20240308,150800,59017650,3630,3630,3630,3630,1
|
|
20240308,150700,59014020,3635,3635,3635,3635,0
|
|
20240308,150600,59014020,3635,3635,3635,3635,30
|
|
20240308,150500,58904970,3635,3635,3635,3635,0
|
|
20240308,150400,58904970,3635,3635,3635,3635,0
|
|
20240308,150300,58904970,3635,3635,3635,3635,203
|
|
20240308,150200,58167065,3635,3635,3635,3635,0
|
|
20240308,150100,58167065,3635,3635,3635,3635,0
|
|
20240308,150000,58167065,3635,3635,3635,3635,0
|
|
20240308,145900,58167065,3635,3635,3635,3635,0
|
|
20240308,145800,58167065,3635,3635,3635,3635,2
|
|
20240308,145700,58159795,3635,3635,3635,3635,0
|
|
20240308,145600,58159795,3635,3635,3635,3635,0
|
|
20240308,145500,58159795,3635,3635,3635,3635,109
|
|
20240308,145400,57763580,3640,3640,3640,3640,0
|
|
20240308,145300,57763580,3640,3640,3640,3640,0
|
|
20240308,145200,57763580,3640,3640,3640,3640,938
|
|
20240308,145100,54349260,3635,3635,3635,3635,0
|
|
20240308,145000,54349260,3635,3635,3635,3635,0
|
|
20240308,144900,54349260,3635,3635,3635,3635,0
|
|
20240308,144800,54349260,3635,3635,3635,3635,13
|
|
20240308,144700,54302005,3635,3635,3635,3635,0
|
|
20240308,144600,54302005,3635,3635,3635,3635,0
|
|
20240308,144500,54302005,3635,3635,3635,3635,0
|
|
20240308,144400,54302005,3635,3635,3635,3635,0
|
|
20240308,144300,54302005,3635,3635,3635,3635,0
|
|
20240308,144200,54302005,3635,3635,3635,3635,0
|
|
20240308,144100,54302005,3635,3635,3635,3635,0
|
|
20240308,144000,54302005,3635,3635,3635,3635,10
|
|
20240308,143900,54265655,3640,3640,3640,3640,0
|
|
20240308,143800,54265655,3640,3640,3640,3640,0
|
|
20240308,143700,54265655,3640,3640,3640,3640,0
|
|
20240308,143600,54265655,3640,3640,3640,3640,0
|
|
20240308,143500,54265655,3640,3640,3640,3640,0
|
|
20240308,143400,54265655,3640,3640,3640,3640,0
|
|
20240308,143300,54265655,3640,3640,3640,3640,0
|
|
20240308,143200,54265655,3640,3640,3640,3640,0
|
|
20240308,143100,54265655,3640,3640,3640,3640,0
|
|
20240308,143000,54265655,3640,3640,3640,3640,0
|
|
20240308,142900,54265655,3640,3640,3640,3640,0
|
|
20240308,142800,54265655,3640,3640,3640,3640,91
|
|
20240308,142700,53934415,3635,3635,3635,3635,0
|
|
20240308,142600,53934415,3635,3635,3635,3635,0
|
|
20240308,142500,53934415,3635,3635,3635,3635,9
|
|
20240308,142400,53901700,3630,3630,3630,3630,0
|
|
20240308,142300,53901700,3630,3630,3630,3630,0
|
|
20240308,142200,53901700,3630,3630,3630,3630,0
|
|
20240308,142100,53901700,3630,3630,3630,3630,0
|
|
20240308,142000,53901700,3630,3630,3630,3630,130
|
|
20240308,141900,53429800,3630,3630,3630,3630,0
|
|
20240308,141800,53429800,3630,3635,3635,3630,100
|
|
20240308,141700,53066790,3630,3630,3630,3630,0
|
|
20240308,141600,53066790,3630,3630,3630,3630,0
|
|
20240308,141500,53066790,3630,3630,3630,3630,0
|
|
20240308,141400,53066790,3630,3630,3630,3630,0
|
|
20240308,141300,53066790,3630,3630,3630,3630,0
|
|
20240308,141200,53066790,3630,3630,3630,3630,0
|
|
20240308,141100,53066790,3630,3630,3630,3630,0
|
|
20240308,141000,53066790,3630,3630,3630,3630,0
|
|
20240308,140900,53066790,3630,3630,3630,3630,0
|
|
20240308,140800,53066790,3630,3630,3630,3630,0
|
|
20240308,140700,53066790,3630,3630,3630,3630,0
|
|
20240308,140600,53066790,3630,3630,3630,3630,0
|
|
20240308,140500,53066790,3630,3635,3635,3630,250
|
|
20240308,140400,52158560,3635,3635,3635,3635,0
|
|
20240308,140300,52158560,3635,3635,3635,3635,0
|
|
20240308,140200,52158560,3635,3635,3635,3635,854
|
|
20240308,140100,49054270,3635,3635,3635,3635,0
|
|
20240308,140000,49054270,3635,3635,3635,3635,0
|
|
20240308,135900,49054270,3635,3635,3635,3635,20
|
|
20240308,135800,48981570,3635,3635,3635,3635,91
|
|
20240308,135700,48650785,3635,3635,3635,3635,0
|
|
20240308,135600,48650785,3635,3635,3635,3635,0
|
|
20240308,135500,48650785,3635,3635,3635,3635,0
|
|
20240308,135400,48650785,3635,3635,3635,3635,0
|
|
20240308,135300,48650785,3635,3635,3635,3635,0
|
|
20240308,135200,48650785,3635,3635,3635,3635,136
|
|
20240308,135100,48156425,3635,3635,3635,3635,0
|
|
20240308,135000,48156425,3635,3635,3635,3635,0
|
|
20240308,134900,48156425,3635,3635,3635,3635,0
|
|
20240308,134800,48156425,3635,3635,3635,3635,1
|
|
20240308,134700,48152790,3635,3635,3635,3635,0
|
|
20240308,134600,48152790,3635,3635,3635,3635,0
|
|
20240308,134500,48152790,3635,3635,3635,3635,0
|
|
20240308,134400,48152790,3635,3635,3635,3635,0
|
|
20240308,134300,48152790,3635,3635,3635,3635,0
|
|
20240308,134200,48152790,3635,3635,3635,3635,0
|
|
20240308,134100,48152790,3635,3635,3635,3635,0
|
|
20240308,134000,48152790,3635,3635,3635,3635,0
|
|
20240308,133900,48152790,3635,3635,3635,3635,0
|
|
20240308,133800,48152790,3635,3635,3635,3635,0
|
|
20240308,133700,48152790,3635,3635,3635,3635,0
|
|
20240308,133600,48152790,3635,3635,3635,3635,0
|
|
20240308,133500,48152790,3635,3635,3635,3635,0
|
|
20240308,133400,48152790,3635,3635,3635,3635,0
|
|
20240308,133300,48152790,3635,3635,3635,3635,0
|
|
20240308,133200,48152790,3635,3635,3635,3635,20
|
|
20240308,133100,48080090,3635,3635,3635,3635,1
|
|
20240308,133000,48076455,3635,3635,3635,3635,0
|
|
20240308,132900,48076455,3635,3635,3635,3635,4
|
|
20240308,132800,48061915,3635,3635,3635,3635,1
|
|
20240308,132700,48058280,3640,3640,3640,3640,0
|
|
20240308,132600,48058280,3640,3640,3640,3640,0
|
|
20240308,132500,48058280,3640,3640,3640,3640,0
|
|
20240308,132400,48058280,3640,3640,3640,3640,0
|
|
20240308,132300,48058280,3640,3640,3640,3640,0
|
|
20240308,132200,48058280,3640,3640,3640,3640,0
|
|
20240308,132100,48058280,3640,3640,3640,3640,0
|
|
20240308,132000,48058280,3640,3640,3640,3640,0
|
|
20240308,131900,48058280,3640,3640,3640,3640,0
|
|
20240308,131800,48058280,3640,3640,3640,3640,0
|
|
20240308,131700,48058280,3640,3625,3640,3625,2
|
|
20240308,131600,48051015,3640,3640,3640,3640,0
|
|
20240308,131500,48051015,3640,3640,3640,3640,0
|
|
20240308,131400,48051015,3640,3640,3640,3640,0
|
|
20240308,131300,48051015,3640,3640,3640,3640,0
|
|
20240308,131200,48051015,3640,3640,3640,3640,0
|
|
20240308,131100,48051015,3640,3640,3640,3640,0
|
|
20240308,131000,48051015,3640,3640,3640,3640,0
|
|
20240308,130900,48051015,3640,3640,3640,3640,0
|
|
20240308,130800,48051015,3640,3640,3640,3640,0
|
|
20240308,130700,48051015,3640,3640,3640,3640,0
|
|
20240308,130600,48051015,3640,3640,3640,3640,0
|
|
20240308,130500,48051015,3640,3640,3640,3640,0
|
|
20240308,130400,48051015,3640,3640,3640,3640,0
|
|
20240308,130300,48051015,3640,3640,3640,3640,0
|
|
20240308,130200,48051015,3640,3640,3640,3640,7
|
|
20240308,130100,48025535,3640,3640,3640,3640,0
|
|
20240308,130000,48025535,3640,3640,3640,3640,0
|
|
20240308,125900,48025535,3640,3640,3640,3640,0
|
|
20240308,125800,48025535,3640,3640,3640,3640,0
|
|
20240308,125700,48025535,3640,3640,3640,3640,0
|
|
20240308,125600,48025535,3640,3640,3640,3640,0
|
|
20240308,125500,48025535,3640,3640,3640,3640,0
|
|
20240308,125400,48025535,3640,3640,3640,3640,0
|
|
20240308,125300,48025535,3640,3640,3640,3640,0
|
|
20240308,125200,48025535,3640,3640,3640,3640,0
|
|
20240308,125100,48025535,3640,3640,3640,3640,0
|
|
20240308,125000,48025535,3640,3640,3640,3640,0
|
|
20240308,124900,48025535,3640,3630,3640,3630,242
|
|
20240308,124800,47146075,3630,3630,3630,3630,0
|
|
20240308,124700,47146075,3630,3635,3635,3630,1462
|
|
20240308,124600,41838995,3635,3635,3635,3635,1
|
|
20240308,124500,41835360,3630,3630,3630,3630,0
|
|
20240308,124400,41835360,3630,3630,3630,3630,0
|
|
20240308,124300,41835360,3630,3630,3630,3630,0
|
|
20240308,124200,41835360,3630,3630,3630,3630,0
|
|
20240308,124100,41835360,3630,3630,3630,3630,0
|
|
20240308,124000,41835360,3630,3630,3630,3630,0
|
|
20240308,123900,41835360,3630,3630,3630,3630,0
|
|
20240308,123800,41835360,3630,3630,3630,3630,0
|
|
20240308,123700,41835360,3630,3630,3630,3630,0
|
|
20240308,123600,41835360,3630,3630,3630,3630,0
|
|
20240308,123500,41835360,3630,3630,3630,3630,0
|
|
20240308,123400,41835360,3630,3630,3630,3630,0
|
|
20240308,123300,41835360,3630,3630,3630,3630,0
|
|
20240308,123200,41835360,3630,3630,3630,3630,0
|
|
20240308,123100,41835360,3630,3630,3630,3630,0
|
|
20240308,123000,41835360,3630,3630,3630,3630,0
|
|
20240308,122900,41835360,3630,3630,3630,3630,0
|
|
20240308,122800,41835360,3630,3630,3630,3630,0
|
|
20240308,122700,41835360,3630,3630,3630,3630,0
|
|
20240308,122600,41835360,3630,3630,3630,3630,0
|
|
20240308,122500,41835360,3630,3630,3630,3630,0
|
|
20240308,122400,41835360,3630,3630,3630,3630,2
|
|
20240308,122300,41828100,3630,3630,3630,3630,0
|
|
20240308,122200,41828100,3630,3630,3630,3630,0
|
|
20240308,122100,41828100,3630,3630,3630,3630,0
|
|
20240308,122000,41828100,3630,3630,3630,3630,1000
|
|
20240308,121900,38198100,3630,3630,3630,3630,0
|
|
20240308,121800,38198100,3630,3630,3630,3630,0
|
|
20240308,121700,38198100,3630,3630,3630,3630,0
|
|
20240308,121600,38198100,3630,3630,3630,3630,0
|
|
20240308,121500,38198100,3630,3630,3630,3630,0
|
|
20240308,121400,38198100,3630,3630,3630,3630,0
|
|
20240308,121300,38198100,3630,3630,3630,3630,0
|
|
20240308,121200,38198100,3630,3630,3630,3630,0
|
|
20240308,121100,38198100,3630,3630,3630,3630,0
|
|
20240308,121000,38198100,3630,3630,3630,3630,100
|
|
20240308,120900,37835100,3630,3630,3630,3630,0
|
|
20240308,120800,37835100,3630,3630,3630,3630,0
|
|
20240308,120700,37835100,3630,3630,3630,3630,0
|
|
20240308,120600,37835100,3630,3630,3630,3630,0
|
|
20240308,120500,37835100,3630,3630,3630,3630,0
|
|
20240308,120400,37835100,3630,3630,3630,3630,0
|
|
20240308,120300,37835100,3630,3630,3630,3630,0
|
|
20240308,120200,37835100,3630,3630,3630,3630,0
|
|
20240308,120100,37835100,3630,3630,3630,3630,0
|
|
20240308,120000,37835100,3630,3630,3630,3630,44
|
|
20240308,115900,37675380,3630,3630,3630,3630,675
|
|
20240308,115800,35225130,3635,3635,3635,3635,25
|
|
20240308,115700,35134255,3635,3635,3635,3635,0
|
|
20240308,115600,35134255,3635,3635,3635,3635,0
|
|
20240308,115500,35134255,3635,3635,3635,3635,0
|
|
20240308,115400,35134255,3635,3635,3635,3635,200
|
|
20240308,115300,34407255,3640,3640,3640,3640,1
|
|
20240308,115200,34403615,3635,3635,3635,3635,0
|
|
20240308,115100,34403615,3635,3635,3635,3635,60
|
|
20240308,115000,34185515,3635,3635,3635,3635,0
|
|
20240308,114900,34185515,3635,3635,3635,3635,0
|
|
20240308,114800,34185515,3635,3635,3635,3635,0
|
|
20240308,114700,34185515,3635,3635,3635,3635,0
|
|
20240308,114600,34185515,3635,3635,3635,3635,200
|
|
20240308,114500,33458515,3640,3640,3640,3640,0
|
|
20240308,114400,33458515,3640,3640,3640,3640,0
|
|
20240308,114300,33458515,3640,3640,3640,3640,0
|
|
20240308,114200,33458515,3640,3640,3640,3640,0
|
|
20240308,114100,33458515,3640,3640,3640,3640,0
|
|
20240308,114000,33458515,3640,3640,3640,3640,0
|
|
20240308,113900,33458515,3640,3640,3640,3640,0
|
|
20240308,113800,33458515,3640,3640,3640,3640,0
|
|
20240308,113700,33458515,3640,3640,3640,3640,0
|
|
20240308,113600,33458515,3640,3640,3640,3640,0
|
|
20240308,113500,33458515,3640,3640,3640,3640,0
|
|
20240308,113400,33458515,3640,3640,3640,3640,0
|
|
20240308,113300,33458515,3640,3640,3640,3640,0
|
|
20240308,113200,33458515,3640,3640,3640,3640,206
|
|
20240308,113100,32708675,3635,3635,3635,3635,0
|
|
20240308,113000,32708675,3635,3635,3635,3635,0
|
|
20240308,112900,32708675,3635,3635,3635,3635,0
|
|
20240308,112800,32708675,3635,3635,3635,3635,0
|
|
20240308,112700,32708675,3635,3635,3635,3635,0
|
|
20240308,112600,32708675,3635,3635,3635,3635,0
|
|
20240308,112500,32708675,3635,3635,3635,3635,0
|
|
20240308,112400,32708675,3635,3635,3635,3635,0
|
|
20240308,112300,32708675,3635,3635,3635,3635,23
|
|
20240308,112200,32625070,3635,3635,3635,3635,0
|
|
20240308,112100,32625070,3635,3635,3635,3635,0
|
|
20240308,112000,32625070,3635,3635,3635,3635,192
|
|
20240308,111900,31927150,3635,3635,3635,3635,0
|
|
20240308,111800,31927150,3635,3635,3635,3635,0
|
|
20240308,111700,31927150,3635,3635,3635,3635,0
|
|
20240308,111600,31927150,3635,3635,3635,3635,0
|
|
20240308,111500,31927150,3635,3635,3635,3635,0
|
|
20240308,111400,31927150,3635,3635,3635,3635,1
|
|
20240308,111300,31923515,3630,3630,3630,3630,0
|
|
20240308,111200,31923515,3630,3630,3630,3630,0
|
|
20240308,111100,31923515,3630,3630,3630,3630,0
|
|
20240308,111000,31923515,3630,3630,3630,3630,750
|
|
20240308,110900,29201015,3630,3630,3630,3630,0
|
|
20240308,110800,29201015,3630,3630,3630,3630,300
|
|
20240308,110700,28112015,3630,3630,3630,3630,0
|
|
20240308,110600,28112015,3630,3630,3630,3630,0
|
|
20240308,110500,28112015,3630,3630,3630,3630,200
|
|
20240308,110400,27386015,3630,3630,3630,3630,0
|
|
20240308,110300,27386015,3630,3630,3630,3630,0
|
|
20240308,110200,27386015,3630,3630,3630,3630,0
|
|
20240308,110100,27386015,3630,3630,3630,3630,0
|
|
20240308,110000,27386015,3630,3630,3630,3630,0
|
|
20240308,105900,27386015,3630,3635,3635,3630,52
|
|
20240308,105800,27197230,3635,3635,3635,3635,0
|
|
20240308,105700,27197230,3635,3635,3635,3635,9
|
|
20240308,105600,27164515,3635,3635,3635,3635,0
|
|
20240308,105500,27164515,3635,3635,3635,3635,0
|
|
20240308,105400,27164515,3635,3635,3635,3635,0
|
|
20240308,105300,27164515,3635,3635,3635,3635,0
|
|
20240308,105200,27164515,3635,3635,3635,3635,0
|
|
20240308,105100,27164515,3635,3635,3635,3635,0
|
|
20240308,105000,27164515,3635,3635,3635,3635,0
|
|
20240308,104900,27164515,3635,3635,3635,3635,0
|
|
20240308,104800,27164515,3635,3635,3635,3635,0
|
|
20240308,104700,27164515,3635,3635,3635,3635,100
|
|
20240308,104600,26801015,3630,3630,3630,3630,0
|
|
20240308,104500,26801015,3630,3630,3630,3630,0
|
|
20240308,104400,26801015,3630,3630,3630,3630,0
|
|
20240308,104300,26801015,3630,3630,3630,3630,0
|
|
20240308,104200,26801015,3630,3630,3630,3630,0
|
|
20240308,104100,26801015,3630,3630,3630,3630,0
|
|
20240308,104000,26801015,3630,3630,3630,3630,24
|
|
20240308,103900,26713895,3630,3630,3630,3630,50
|
|
20240308,103800,26532395,3635,3635,3635,3635,0
|
|
20240308,103700,26532395,3635,3635,3635,3635,0
|
|
20240308,103600,26532395,3635,3635,3635,3635,0
|
|
20240308,103500,26532395,3635,3635,3635,3635,0
|
|
20240308,103400,26532395,3635,3635,3635,3635,0
|
|
20240308,103300,26532395,3635,3635,3635,3635,0
|
|
20240308,103200,26532395,3635,3635,3635,3635,1
|
|
20240308,103100,26528760,3635,3635,3635,3635,0
|
|
20240308,103000,26528760,3635,3635,3635,3635,0
|
|
20240308,102900,26528760,3635,3635,3635,3635,0
|
|
20240308,102800,26528760,3635,3635,3635,3635,0
|
|
20240308,102700,26528760,3635,3635,3635,3635,0
|
|
20240308,102600,26528760,3635,3635,3635,3635,0
|
|
20240308,102500,26528760,3635,3635,3635,3635,0
|
|
20240308,102400,26528760,3635,3635,3635,3635,100
|
|
20240308,102300,26165260,3635,3635,3635,3635,0
|
|
20240308,102200,26165260,3635,3635,3635,3635,0
|
|
20240308,102100,26165260,3635,3635,3635,3635,0
|
|
20240308,102000,26165260,3635,3635,3635,3635,30
|
|
20240308,101900,26056210,3635,3635,3635,3635,0
|
|
20240308,101800,26056210,3635,3635,3635,3635,0
|
|
20240308,101700,26056210,3635,3635,3635,3635,0
|
|
20240308,101600,26056210,3635,3635,3635,3635,0
|
|
20240308,101500,26056210,3635,3635,3635,3635,0
|
|
20240308,101400,26056210,3635,3635,3635,3635,0
|
|
20240308,101300,26056210,3635,3635,3635,3635,0
|
|
20240308,101200,26056210,3635,3635,3635,3635,0
|
|
20240308,101100,26056210,3635,3635,3635,3635,0
|
|
20240308,101000,26056210,3635,3635,3635,3635,0
|
|
20240308,100900,26056210,3635,3635,3635,3635,0
|
|
20240308,100800,26056210,3635,3635,3635,3635,0
|
|
20240308,100700,26056210,3635,3635,3635,3635,0
|
|
20240308,100600,26056210,3635,3635,3635,3635,0
|
|
20240308,100500,26056210,3635,3635,3635,3635,0
|
|
20240308,100400,26056210,3635,3635,3635,3635,11
|
|
20240308,100300,26016225,3625,3625,3625,3625,0
|
|
20240308,100200,26016225,3625,3625,3625,3625,1
|
|
20240308,100100,26012600,3630,3630,3630,3630,647
|
|
20240308,100000,23663990,3630,3630,3630,3630,1
|
|
20240308,095900,23660360,3630,3630,3630,3630,0
|
|
20240308,095800,23660360,3630,3630,3630,3630,0
|
|
20240308,095700,23660360,3630,3630,3630,3630,0
|
|
20240308,095600,23660360,3630,3630,3630,3630,60
|
|
20240308,095500,23442560,3630,3630,3630,3630,42
|
|
20240308,095400,23290100,3630,3630,3630,3630,0
|
|
20240308,095300,23290100,3630,3630,3630,3630,0
|
|
20240308,095200,23290100,3630,3630,3630,3630,0
|
|
20240308,095100,23290100,3630,3630,3630,3630,56
|
|
20240308,095000,23086820,3630,3630,3630,3630,0
|
|
20240308,094900,23086820,3630,3630,3630,3630,0
|
|
20240308,094800,23086820,3630,3630,3630,3630,0
|
|
20240308,094700,23086820,3630,3630,3630,3630,0
|
|
20240308,094600,23086820,3630,3630,3630,3630,1
|
|
20240308,094500,23083190,3630,3630,3630,3630,0
|
|
20240308,094400,23083190,3630,3630,3630,3630,0
|
|
20240308,094300,23083190,3630,3625,3630,3625,8
|
|
20240308,094200,23054185,3625,3620,3625,3620,283
|
|
20240308,094100,22029715,3630,3630,3630,3630,0
|
|
20240308,094000,22029715,3630,3630,3630,3630,1
|
|
20240308,093900,22026085,3620,3620,3620,3620,0
|
|
20240308,093800,22026085,3620,3630,3630,3620,50
|
|
20240308,093700,21845070,3630,3630,3630,3630,2
|
|
20240308,093600,21837810,3630,3630,3630,3630,1
|
|
20240308,093500,21834180,3635,3635,3635,3635,0
|
|
20240308,093400,21834180,3635,3635,3635,3635,0
|
|
20240308,093300,21834180,3635,3635,3635,3635,0
|
|
20240308,093200,21834180,3635,3635,3635,3635,0
|
|
20240308,093100,21834180,3635,3630,3635,3630,50
|
|
20240308,093000,21652625,3630,3615,3630,3615,53
|
|
20240308,092900,21460580,3630,3630,3630,3630,0
|
|
20240308,092800,21460580,3630,3630,3630,3630,0
|
|
20240308,092700,21460580,3630,3630,3630,3630,0
|
|
20240308,092600,21460580,3630,3620,3635,3615,464
|
|
20240308,092500,19782630,3620,3625,3625,3620,1500
|
|
20240308,092400,14349005,3625,3625,3625,3625,0
|
|
20240308,092300,14349005,3625,3625,3625,3625,0
|
|
20240308,092200,14349005,3625,3625,3625,3625,0
|
|
20240308,092100,14349005,3625,3625,3625,3625,210
|
|
20240308,092000,13587755,3625,3625,3625,3625,0
|
|
20240308,091900,13587755,3625,3625,3625,3625,52
|
|
20240308,091800,13399255,3625,3625,3625,3625,0
|
|
20240308,091700,13399255,3625,3625,3625,3625,19
|
|
20240308,091600,13330380,3625,3625,3625,3625,0
|
|
20240308,091500,13330380,3625,3640,3640,3625,539
|
|
20240308,091400,11368840,3645,3645,3645,3645,0
|
|
20240308,091300,11368840,3645,3645,3645,3645,1
|
|
20240308,091200,11365195,3650,3650,3650,3650,2
|
|
20240308,091100,11357895,3650,3650,3650,3650,61
|
|
20240308,091000,11135245,3650,3650,3650,3650,42
|
|
20240308,090900,10981945,3650,3650,3650,3650,1
|
|
20240308,090800,10978295,3650,3650,3650,3650,0
|
|
20240308,090700,10978295,3650,3650,3650,3650,0
|
|
20240308,090600,10978295,3650,3650,3650,3650,0
|
|
20240308,090500,10978295,3650,3650,3650,3650,94
|
|
20240308,090400,10635195,3650,3645,3650,3625,201
|
|
20240308,090300,9906405,3650,3650,3650,3650,0
|
|
20240308,090200,9906405,3650,3625,3650,3625,23
|
|
20240308,090100,9822780,3630,3630,3630,3630,689
|
|
20240308,090000,7321710,3630,3630,3630,3630,2017
|