646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,194300,125548355,3595,3595,3595,3595,934
|
|
20240312,194200,125548355,3595,3595,3595,3595,0
|
|
20240312,194100,125548355,3595,3595,3595,3595,0
|
|
20240312,194000,125548355,3595,3595,3595,3595,0
|
|
20240312,193900,125548355,3595,3595,3595,3595,0
|
|
20240312,193800,125548355,3595,3595,3595,3595,0
|
|
20240312,193700,125548355,3595,3595,3595,3595,0
|
|
20240312,193600,125548355,3595,3595,3595,3595,0
|
|
20240312,193500,125548355,3595,3595,3595,3595,0
|
|
20240312,193400,125548355,3595,3595,3595,3595,0
|
|
20240312,193300,125548355,3595,3595,3595,3595,0
|
|
20240312,193200,125548355,3595,3595,3595,3595,0
|
|
20240312,193100,125548355,3595,3595,3595,3595,0
|
|
20240312,193000,125548355,3595,3595,3595,3595,0
|
|
20240312,192900,125548355,3595,3595,3595,3595,0
|
|
20240312,192800,125548355,3595,3595,3595,3595,0
|
|
20240312,192700,125548355,3595,3595,3595,3595,0
|
|
20240312,192600,125548355,3595,3595,3595,3595,0
|
|
20240312,192500,125548355,3595,3595,3595,3595,0
|
|
20240312,192400,125548355,3595,3595,3595,3595,0
|
|
20240312,192300,125548355,3595,3595,3595,3595,0
|
|
20240312,192200,125548355,3595,3595,3595,3595,0
|
|
20240312,192100,125548355,3595,3595,3595,3595,0
|
|
20240312,192000,125548355,3595,3595,3595,3595,0
|
|
20240312,191900,125548355,3595,3595,3595,3595,0
|
|
20240312,191800,125548355,3595,3595,3595,3595,0
|
|
20240312,191700,125548355,3595,3595,3595,3595,0
|
|
20240312,191600,125548355,3595,3595,3595,3595,0
|
|
20240312,191500,125548355,3595,3595,3595,3595,0
|
|
20240312,191400,125548355,3595,3595,3595,3595,0
|
|
20240312,191300,125548355,3595,3595,3595,3595,934
|
|
20240312,191200,125548355,3595,3595,3595,3595,0
|
|
20240312,191100,125548355,3595,3595,3595,3595,0
|
|
20240312,191000,125548355,3595,3595,3595,3595,0
|
|
20240312,190900,125548355,3595,3595,3595,3595,0
|
|
20240312,190800,125548355,3595,3595,3595,3595,0
|
|
20240312,190700,125548355,3595,3595,3595,3595,0
|
|
20240312,190600,125548355,3595,3595,3595,3595,0
|
|
20240312,190500,125548355,3595,3595,3595,3595,0
|
|
20240312,190400,125548355,3595,3595,3595,3595,0
|
|
20240312,190300,125548355,3595,3595,3595,3595,0
|
|
20240312,190200,125548355,3595,3595,3595,3595,0
|
|
20240312,190100,125548355,3595,3595,3595,3595,0
|
|
20240312,190000,125548355,3595,3595,3595,3595,0
|
|
20240312,185900,125548355,3595,3595,3595,3595,0
|
|
20240312,185800,125548355,3595,3595,3595,3595,0
|
|
20240312,185700,125548355,3595,3595,3595,3595,0
|
|
20240312,185600,125548355,3595,3595,3595,3595,0
|
|
20240312,185500,125548355,3595,3595,3595,3595,0
|
|
20240312,185400,125548355,3595,3595,3595,3595,0
|
|
20240312,185300,125548355,3595,3595,3595,3595,0
|
|
20240312,185200,125548355,3595,3595,3595,3595,0
|
|
20240312,185100,125548355,3595,3595,3595,3595,0
|
|
20240312,185000,125548355,3595,3595,3595,3595,0
|
|
20240312,184900,125548355,3595,3595,3595,3595,0
|
|
20240312,184800,125548355,3595,3595,3595,3595,0
|
|
20240312,184700,125548355,3595,3595,3595,3595,0
|
|
20240312,184600,125548355,3595,3595,3595,3595,0
|
|
20240312,184500,125548355,3595,3595,3595,3595,0
|
|
20240312,184400,125548355,3595,3595,3595,3595,0
|
|
20240312,184300,125548355,3595,3595,3595,3595,934
|
|
20240312,184200,125548355,3595,3595,3595,3595,0
|
|
20240312,184100,125548355,3595,3595,3595,3595,0
|
|
20240312,184000,125548355,3595,3595,3595,3595,0
|
|
20240312,183900,125548355,3595,3595,3595,3595,0
|
|
20240312,183800,125548355,3595,3595,3595,3595,0
|
|
20240312,183700,125548355,3595,3595,3595,3595,0
|
|
20240312,183600,125548355,3595,3595,3595,3595,0
|
|
20240312,183500,125548355,3595,3595,3595,3595,0
|
|
20240312,183400,125548355,3595,3595,3595,3595,0
|
|
20240312,183300,125548355,3595,3595,3595,3595,0
|
|
20240312,183200,125548355,3595,3595,3595,3595,0
|
|
20240312,183100,125548355,3595,3595,3595,3595,0
|
|
20240312,183000,125548355,3595,3595,3595,3595,0
|
|
20240312,182900,125548355,3595,3595,3595,3595,0
|
|
20240312,182800,125548355,3595,3595,3595,3595,0
|
|
20240312,182700,125548355,3595,3595,3595,3595,0
|
|
20240312,182600,125548355,3595,3595,3595,3595,0
|
|
20240312,182500,125548355,3595,3595,3595,3595,0
|
|
20240312,182400,125548355,3595,3595,3595,3595,0
|
|
20240312,182300,125548355,3595,3595,3595,3595,0
|
|
20240312,182200,125548355,3595,3595,3595,3595,0
|
|
20240312,182100,125548355,3595,3595,3595,3595,0
|
|
20240312,182000,125548355,3595,3595,3595,3595,0
|
|
20240312,181900,125548355,3595,3595,3595,3595,0
|
|
20240312,181800,125548355,3595,3595,3595,3595,0
|
|
20240312,181700,125548355,3595,3595,3595,3595,0
|
|
20240312,181600,125548355,3595,3595,3595,3595,0
|
|
20240312,181500,125548355,3595,3595,3595,3595,0
|
|
20240312,181400,125548355,3595,3595,3595,3595,0
|
|
20240312,181300,125548355,3595,3595,3595,3595,934
|
|
20240312,181200,125548355,3595,3595,3595,3595,0
|
|
20240312,181100,125548355,3595,3595,3595,3595,0
|
|
20240312,181000,125548355,3595,3595,3595,3595,0
|
|
20240312,180900,125548355,3595,3595,3595,3595,0
|
|
20240312,180800,125548355,3595,3595,3595,3595,0
|
|
20240312,180700,125548355,3595,3595,3595,3595,0
|
|
20240312,180600,125548355,3595,3595,3595,3595,0
|
|
20240312,180500,125548355,3595,3595,3595,3595,0
|
|
20240312,180400,125548355,3595,3595,3595,3595,0
|
|
20240312,180300,125548355,3595,3595,3595,3595,0
|
|
20240312,180200,125548355,3595,3595,3595,3595,0
|
|
20240312,180100,125548355,3595,3595,3595,3595,0
|
|
20240312,180000,125548355,3595,3595,3595,3595,0
|
|
20240312,175900,125548355,3595,3595,3595,3595,0
|
|
20240312,175800,125548355,3595,3595,3595,3595,0
|
|
20240312,175700,125548355,3595,3595,3595,3595,0
|
|
20240312,175600,125548355,3595,3595,3595,3595,0
|
|
20240312,175500,125548355,3595,3595,3595,3595,0
|
|
20240312,175400,125548355,3595,3595,3595,3595,0
|
|
20240312,175300,125548355,3595,3595,3595,3595,0
|
|
20240312,175200,125548355,3595,3595,3595,3595,0
|
|
20240312,175100,125548355,3595,3595,3595,3595,0
|
|
20240312,175000,125548355,3595,3595,3595,3595,0
|
|
20240312,174900,125548355,3595,3595,3595,3595,0
|
|
20240312,174800,125548355,3595,3595,3595,3595,0
|
|
20240312,174700,125548355,3595,3595,3595,3595,0
|
|
20240312,174600,125548355,3595,3595,3595,3595,0
|
|
20240312,174500,125548355,3595,3595,3595,3595,0
|
|
20240312,174400,125548355,3595,3595,3595,3595,0
|
|
20240312,174300,125548355,3595,3595,3595,3595,934
|
|
20240312,174200,125548355,3595,3595,3595,3595,0
|
|
20240312,174100,125548355,3595,3595,3595,3595,0
|
|
20240312,174000,125548355,3595,3595,3595,3595,0
|
|
20240312,173900,125548355,3595,3595,3595,3595,0
|
|
20240312,173800,125548355,3595,3595,3595,3595,0
|
|
20240312,173700,125548355,3595,3595,3595,3595,0
|
|
20240312,173600,125548355,3595,3595,3595,3595,0
|
|
20240312,173500,125548355,3595,3595,3595,3595,0
|
|
20240312,173400,125548355,3595,3595,3595,3595,0
|
|
20240312,173300,125548355,3595,3595,3595,3595,0
|
|
20240312,173200,125548355,3595,3595,3595,3595,0
|
|
20240312,173100,125548355,3595,3595,3595,3595,0
|
|
20240312,173000,125548355,3595,3595,3595,3595,0
|
|
20240312,172900,125548355,3595,3595,3595,3595,0
|
|
20240312,172800,125548355,3595,3595,3595,3595,0
|
|
20240312,172700,125548355,3595,3595,3595,3595,0
|
|
20240312,172600,125548355,3595,3595,3595,3595,0
|
|
20240312,172500,125548355,3595,3595,3595,3595,0
|
|
20240312,172400,125548355,3595,3595,3595,3595,0
|
|
20240312,172300,125548355,3595,3595,3595,3595,0
|
|
20240312,172200,125548355,3595,3595,3595,3595,0
|
|
20240312,172100,125548355,3595,3595,3595,3595,0
|
|
20240312,172000,125548355,3595,3595,3595,3595,0
|
|
20240312,171900,125548355,3595,3595,3595,3595,0
|
|
20240312,171800,125548355,3595,3595,3595,3595,0
|
|
20240312,171700,125548355,3595,3595,3595,3595,0
|
|
20240312,171600,125548355,3595,3595,3595,3595,0
|
|
20240312,171500,125548355,3595,3595,3595,3595,0
|
|
20240312,171400,125548355,3595,3595,3595,3595,0
|
|
20240312,171300,125548355,3595,3595,3595,3595,934
|
|
20240312,171200,125548355,3595,3595,3595,3595,0
|
|
20240312,171100,125548355,3595,3595,3595,3595,0
|
|
20240312,171000,125548355,3595,3595,3595,3595,0
|
|
20240312,170900,125548355,3595,3595,3595,3595,0
|
|
20240312,170800,125548355,3595,3595,3595,3595,0
|
|
20240312,170700,125548355,3595,3595,3595,3595,0
|
|
20240312,170600,125548355,3595,3595,3595,3595,0
|
|
20240312,170500,125548355,3595,3595,3595,3595,0
|
|
20240312,170400,125548355,3595,3595,3595,3595,0
|
|
20240312,170300,125548355,3595,3595,3595,3595,0
|
|
20240312,170200,125548355,3595,3595,3595,3595,0
|
|
20240312,170100,125548355,3595,3595,3595,3595,0
|
|
20240312,170000,125548355,3595,3595,3595,3595,0
|
|
20240312,165900,125548355,3595,3595,3595,3595,0
|
|
20240312,165800,125548355,3595,3595,3595,3595,0
|
|
20240312,165700,125548355,3595,3595,3595,3595,0
|
|
20240312,165600,125548355,3595,3595,3595,3595,0
|
|
20240312,165500,125548355,3595,3595,3595,3595,0
|
|
20240312,165400,125548355,3595,3595,3595,3595,0
|
|
20240312,165300,125548355,3595,3595,3595,3595,0
|
|
20240312,165200,125548355,3595,3595,3595,3595,0
|
|
20240312,165100,125548355,3595,3595,3595,3595,0
|
|
20240312,165000,125548355,3595,3595,3595,3595,0
|
|
20240312,164900,125548355,3595,3595,3595,3595,0
|
|
20240312,164800,125548355,3595,3595,3595,3595,0
|
|
20240312,164700,125548355,3595,3595,3595,3595,0
|
|
20240312,164600,125548355,3595,3595,3595,3595,0
|
|
20240312,164500,125548355,3595,3595,3595,3595,0
|
|
20240312,164400,125548355,3595,3595,3595,3595,0
|
|
20240312,164300,125548355,3595,3595,3595,3595,934
|
|
20240312,164200,125548355,3595,3595,3595,3595,0
|
|
20240312,164100,125548355,3595,3595,3595,3595,0
|
|
20240312,164000,125548355,3595,3595,3595,3595,0
|
|
20240312,163900,125548355,3595,3595,3595,3595,0
|
|
20240312,163800,125548355,3595,3595,3595,3595,0
|
|
20240312,163700,125548355,3595,3595,3595,3595,0
|
|
20240312,163600,125548355,3595,3595,3595,3595,0
|
|
20240312,163500,125548355,3595,3595,3595,3595,0
|
|
20240312,163400,125548355,3595,3595,3595,3595,0
|
|
20240312,163300,125548355,3595,3595,3595,3595,0
|
|
20240312,163200,125548355,3595,3595,3595,3595,0
|
|
20240312,163100,125548355,3595,3595,3595,3595,0
|
|
20240312,163000,125548355,3595,3595,3595,3595,0
|
|
20240312,162900,125548355,3595,3595,3595,3595,0
|
|
20240312,162800,125548355,3595,3595,3595,3595,0
|
|
20240312,162700,125548355,3595,3595,3595,3595,0
|
|
20240312,162600,125548355,3595,3595,3595,3595,0
|
|
20240312,162500,125548355,3595,3595,3595,3595,0
|
|
20240312,162400,125548355,3595,3595,3595,3595,0
|
|
20240312,162300,125548355,3595,3595,3595,3595,0
|
|
20240312,162200,125548355,3595,3595,3595,3595,0
|
|
20240312,162100,125548355,3595,3595,3595,3595,0
|
|
20240312,162000,125548355,3595,3595,3595,3595,0
|
|
20240312,161900,125548355,3595,3595,3595,3595,0
|
|
20240312,161800,125548355,3595,3595,3595,3595,0
|
|
20240312,161700,125548355,3595,3595,3595,3595,0
|
|
20240312,161600,125548355,3595,3595,3595,3595,0
|
|
20240312,161500,125548355,3595,3595,3595,3595,0
|
|
20240312,161400,125548355,3595,3595,3595,3595,0
|
|
20240312,161300,125548355,3595,3595,3595,3595,934
|
|
20240312,161200,125548355,3595,3595,3595,3595,0
|
|
20240312,161100,125548355,3595,3595,3595,3595,0
|
|
20240312,161000,125548355,3595,3595,3595,3595,0
|
|
20240312,160900,125548355,3595,3595,3595,3595,0
|
|
20240312,160800,125548355,3595,3595,3595,3595,0
|
|
20240312,160700,125548355,3595,3595,3595,3595,0
|
|
20240312,160600,125548355,3595,3595,3595,3595,0
|
|
20240312,160500,125548355,3595,3595,3595,3595,0
|
|
20240312,160400,125548355,3595,3595,3595,3595,0
|
|
20240312,160300,125548355,3595,3595,3595,3595,0
|
|
20240312,160200,125548355,3595,3595,3595,3595,0
|
|
20240312,160100,125548355,3595,3595,3595,3595,0
|
|
20240312,160000,125548355,3595,3595,3595,3595,0
|
|
20240312,155900,125548355,3595,3595,3595,3595,0
|
|
20240312,155800,125548355,3595,3595,3595,3595,0
|
|
20240312,155700,125548355,3595,3595,3595,3595,0
|
|
20240312,155600,125548355,3595,3595,3595,3595,0
|
|
20240312,155500,125548355,3595,3595,3595,3595,0
|
|
20240312,155400,125548355,3595,3595,3595,3595,0
|
|
20240312,155300,125548355,3595,3595,3595,3595,0
|
|
20240312,155200,125548355,3595,3595,3595,3595,0
|
|
20240312,155100,125548355,3595,3595,3595,3595,0
|
|
20240312,155000,125548355,3595,3595,3595,3595,0
|
|
20240312,154900,125548355,3595,3595,3595,3595,0
|
|
20240312,154800,125548355,3595,3595,3595,3595,0
|
|
20240312,154700,125548355,3595,3595,3595,3595,0
|
|
20240312,154600,125548355,3595,3595,3595,3595,0
|
|
20240312,154500,125548355,3595,3595,3595,3595,0
|
|
20240312,154400,125548355,3595,3595,3595,3595,0
|
|
20240312,154300,125548355,3595,3595,3595,3595,934
|
|
20240312,154200,125548355,3595,3595,3595,3595,0
|
|
20240312,154100,125548355,3595,3595,3595,3595,0
|
|
20240312,154000,125548355,3595,3595,3595,3595,0
|
|
20240312,153900,125548355,3595,3595,3595,3595,0
|
|
20240312,153800,125548355,3595,3595,3595,3595,0
|
|
20240312,153700,125548355,3595,3595,3595,3595,0
|
|
20240312,153600,125548355,3595,3595,3595,3595,0
|
|
20240312,153500,125548355,3595,3595,3595,3595,0
|
|
20240312,153400,125548355,3595,3595,3595,3595,0
|
|
20240312,153300,125548355,3595,3595,3595,3595,0
|
|
20240312,153200,125548355,3595,3595,3595,3595,0
|
|
20240312,153100,125548355,3595,3595,3595,3595,0
|
|
20240312,153000,125548355,3595,3595,3595,3595,934
|
|
20240312,152900,122190625,3605,3605,3605,3605,0
|
|
20240312,152800,122190625,3605,3605,3605,3605,0
|
|
20240312,152700,122190625,3605,3605,3605,3605,0
|
|
20240312,152600,122190625,3605,3605,3605,3605,0
|
|
20240312,152500,122190625,3605,3605,3605,3605,0
|
|
20240312,152400,122190625,3605,3605,3605,3605,0
|
|
20240312,152300,122190625,3605,3605,3605,3605,0
|
|
20240312,152200,122190625,3605,3605,3605,3605,0
|
|
20240312,152100,122190625,3605,3605,3605,3605,0
|
|
20240312,152000,122190625,3605,3605,3605,3605,0
|
|
20240312,151900,122190625,3605,3605,3605,3605,9
|
|
20240312,151800,122158180,3605,3605,3605,3605,0
|
|
20240312,151700,122158180,3605,3605,3605,3605,1
|
|
20240312,151600,122154575,3605,3605,3605,3605,30
|
|
20240312,151500,122046425,3605,3605,3605,3605,0
|
|
20240312,151400,122046425,3605,3605,3605,3605,106
|
|
20240312,151300,121664295,3605,3605,3605,3605,0
|
|
20240312,151200,121664295,3605,3605,3605,3605,4
|
|
20240312,151100,121649875,3605,3605,3605,3605,5
|
|
20240312,151000,121631850,3605,3605,3605,3605,43
|
|
20240312,150900,121476835,3605,3605,3605,3600,17
|
|
20240312,150800,121415595,3605,3600,3605,3600,14
|
|
20240312,150700,121365170,3605,3605,3605,3605,10
|
|
20240312,150600,121329120,3600,3600,3600,3600,56
|
|
20240312,150500,121127520,3605,3600,3605,3600,12
|
|
20240312,150400,121084290,3600,3600,3605,3600,1218
|
|
20240312,150300,116699480,3605,3605,3605,3605,6
|
|
20240312,150200,116677850,3605,3605,3605,3605,2458
|
|
20240312,150100,107816760,3610,3610,3610,3610,60
|
|
20240312,150000,107600160,3610,3610,3610,3610,50
|
|
20240312,145900,107419660,3610,3610,3610,3610,120
|
|
20240312,145800,106986460,3610,3610,3610,3610,92
|
|
20240312,145700,106654340,3610,3610,3610,3610,10
|
|
20240312,145600,106618240,3610,3610,3610,3610,0
|
|
20240312,145500,106618240,3610,3610,3610,3610,125
|
|
20240312,145400,106166990,3605,3605,3605,3605,0
|
|
20240312,145300,106166990,3605,3605,3605,3605,248
|
|
20240312,145200,105272950,3605,3605,3605,3605,0
|
|
20240312,145100,105272950,3605,3605,3605,3605,0
|
|
20240312,145000,105272950,3605,3605,3605,3605,0
|
|
20240312,144900,105272950,3605,3605,3605,3605,100
|
|
20240312,144800,104912450,3610,3610,3610,3610,0
|
|
20240312,144700,104912450,3610,3610,3610,3610,300
|
|
20240312,144600,103829450,3610,3610,3610,3610,0
|
|
20240312,144500,103829450,3610,3610,3610,3610,30
|
|
20240312,144400,103721150,3610,3610,3610,3610,20
|
|
20240312,144300,103648950,3610,3610,3610,3610,0
|
|
20240312,144200,103648950,3610,3610,3610,3610,0
|
|
20240312,144100,103648950,3610,3610,3610,3610,21
|
|
20240312,144000,103573140,3610,3610,3610,3610,0
|
|
20240312,143900,103573140,3610,3610,3610,3605,326
|
|
20240312,143800,102397780,3610,3610,3610,3610,40
|
|
20240312,143700,102253380,3610,3610,3610,3610,51
|
|
20240312,143600,102069270,3610,3610,3610,3610,1
|
|
20240312,143500,102065660,3610,3610,3610,3610,2
|
|
20240312,143400,102058440,3605,3610,3610,3605,17
|
|
20240312,143300,101997080,3610,3610,3610,3610,25
|
|
20240312,143200,101906830,3610,3610,3610,3610,0
|
|
20240312,143100,101906830,3610,3610,3610,3610,5
|
|
20240312,143000,101888780,3610,3610,3610,3610,0
|
|
20240312,142900,101888780,3610,3610,3610,3610,100
|
|
20240312,142800,101527780,3610,3610,3610,3610,112
|
|
20240312,142700,101123460,3610,3610,3610,3610,0
|
|
20240312,142600,101123460,3610,3610,3610,3610,5
|
|
20240312,142500,101105410,3610,3610,3610,3610,0
|
|
20240312,142400,101105410,3610,3610,3610,3610,0
|
|
20240312,142300,101105410,3610,3610,3610,3610,0
|
|
20240312,142200,101105410,3610,3610,3610,3610,0
|
|
20240312,142100,101105410,3610,3610,3610,3610,0
|
|
20240312,142000,101105410,3610,3610,3610,3610,0
|
|
20240312,141900,101105410,3610,3610,3610,3610,0
|
|
20240312,141800,101105410,3610,3610,3610,3610,0
|
|
20240312,141700,101105410,3610,3610,3610,3610,0
|
|
20240312,141600,101105410,3610,3610,3610,3610,0
|
|
20240312,141500,101105410,3610,3610,3610,3610,0
|
|
20240312,141400,101105410,3610,3610,3610,3610,0
|
|
20240312,141300,101105410,3610,3610,3610,3610,0
|
|
20240312,141200,101105410,3610,3610,3610,3610,0
|
|
20240312,141100,101105410,3610,3610,3610,3610,0
|
|
20240312,141000,101105410,3610,3610,3610,3610,9
|
|
20240312,140900,101072920,3610,3610,3610,3610,0
|
|
20240312,140800,101072920,3610,3610,3610,3610,0
|
|
20240312,140700,101072920,3610,3610,3610,3610,0
|
|
20240312,140600,101072920,3610,3610,3610,3610,0
|
|
20240312,140500,101072920,3610,3610,3610,3610,0
|
|
20240312,140400,101072920,3610,3610,3610,3610,0
|
|
20240312,140300,101072920,3610,3610,3610,3610,0
|
|
20240312,140200,101072920,3610,3610,3610,3610,0
|
|
20240312,140100,101072920,3610,3610,3610,3610,0
|
|
20240312,140000,101072920,3610,3610,3610,3610,0
|
|
20240312,135900,101072920,3610,3610,3610,3610,0
|
|
20240312,135800,101072920,3610,3610,3610,3610,920
|
|
20240312,135700,97751720,3615,3615,3615,3615,0
|
|
20240312,135600,97751720,3615,3615,3615,3615,0
|
|
20240312,135500,97751720,3615,3615,3615,3615,0
|
|
20240312,135400,97751720,3615,3615,3615,3615,0
|
|
20240312,135300,97751720,3615,3615,3615,3615,0
|
|
20240312,135200,97751720,3615,3615,3615,3615,0
|
|
20240312,135100,97751720,3615,3615,3615,3615,0
|
|
20240312,135000,97751720,3615,3615,3615,3615,5
|
|
20240312,134900,97733645,3615,3615,3615,3615,0
|
|
20240312,134800,97733645,3615,3615,3615,3615,0
|
|
20240312,134700,97733645,3615,3615,3615,3615,3
|
|
20240312,134600,97722800,3615,3615,3615,3615,0
|
|
20240312,134500,97722800,3615,3615,3615,3615,0
|
|
20240312,134400,97722800,3615,3615,3615,3615,0
|
|
20240312,134300,97722800,3615,3615,3615,3615,26
|
|
20240312,134200,97628810,3615,3615,3615,3615,13
|
|
20240312,134100,97581815,3615,3615,3615,3615,60
|
|
20240312,134000,97364915,3605,3605,3605,3605,0
|
|
20240312,133900,97364915,3605,3605,3605,3605,0
|
|
20240312,133800,97364915,3605,3605,3605,3605,0
|
|
20240312,133700,97364915,3605,3605,3605,3605,0
|
|
20240312,133600,97364915,3605,3605,3605,3605,0
|
|
20240312,133500,97364915,3605,3605,3605,3605,100
|
|
20240312,133400,97004415,3610,3610,3610,3610,0
|
|
20240312,133300,97004415,3610,3610,3610,3610,0
|
|
20240312,133200,97004415,3610,3610,3610,3610,291
|
|
20240312,133100,95953905,3605,3605,3605,3605,0
|
|
20240312,133000,95953905,3605,3605,3605,3605,0
|
|
20240312,132900,95953905,3605,3605,3605,3605,0
|
|
20240312,132800,95953905,3605,3605,3605,3605,0
|
|
20240312,132700,95953905,3605,3605,3605,3605,53
|
|
20240312,132600,95762840,3610,3610,3610,3610,0
|
|
20240312,132500,95762840,3610,3610,3610,3610,0
|
|
20240312,132400,95762840,3610,3610,3610,3610,0
|
|
20240312,132300,95762840,3610,3610,3610,3610,77
|
|
20240312,132200,95484870,3610,3610,3610,3610,10
|
|
20240312,132100,95448770,3610,3610,3610,3610,13
|
|
20240312,132000,95401840,3605,3605,3605,3605,0
|
|
20240312,131900,95401840,3605,3605,3605,3605,10
|
|
20240312,131800,95365790,3610,3610,3610,3610,0
|
|
20240312,131700,95365790,3610,3610,3610,3610,0
|
|
20240312,131600,95365790,3610,3610,3610,3610,0
|
|
20240312,131500,95365790,3610,3610,3610,3610,0
|
|
20240312,131400,95365790,3610,3610,3610,3610,0
|
|
20240312,131300,95365790,3610,3610,3610,3610,0
|
|
20240312,131200,95365790,3610,3610,3610,3610,0
|
|
20240312,131100,95365790,3610,3610,3610,3610,3
|
|
20240312,131000,95354960,3610,3610,3610,3610,2
|
|
20240312,130900,95347740,3610,3610,3610,3610,0
|
|
20240312,130800,95347740,3610,3610,3610,3610,1
|
|
20240312,130700,95344130,3610,3610,3610,3610,0
|
|
20240312,130600,95344130,3610,3610,3610,3610,0
|
|
20240312,130500,95344130,3610,3610,3610,3610,4
|
|
20240312,130400,95329690,3610,3610,3610,3610,60
|
|
20240312,130300,95113090,3605,3605,3605,3605,0
|
|
20240312,130200,95113090,3605,3605,3605,3605,0
|
|
20240312,130100,95113090,3605,3605,3605,3605,0
|
|
20240312,130000,95113090,3605,3605,3605,3605,0
|
|
20240312,125900,95113090,3605,3605,3605,3605,0
|
|
20240312,125800,95113090,3605,3605,3605,3605,0
|
|
20240312,125700,95113090,3605,3605,3605,3605,0
|
|
20240312,125600,95113090,3605,3605,3605,3605,1
|
|
20240312,125500,95109485,3600,3600,3600,3600,0
|
|
20240312,125400,95109485,3600,3600,3600,3600,0
|
|
20240312,125300,95109485,3600,3600,3600,3600,0
|
|
20240312,125200,95109485,3600,3600,3600,3600,0
|
|
20240312,125100,95109485,3600,3600,3600,3600,127
|
|
20240312,125000,94652285,3610,3610,3610,3610,0
|
|
20240312,124900,94652285,3610,3610,3610,3610,1
|
|
20240312,124800,94648675,3610,3610,3610,3610,0
|
|
20240312,124700,94648675,3610,3610,3610,3610,0
|
|
20240312,124600,94648675,3610,3610,3610,3610,84
|
|
20240312,124500,94345435,3610,3610,3610,3610,0
|
|
20240312,124400,94345435,3610,3600,3610,3600,391
|
|
20240312,124300,92937825,3600,3600,3600,3600,0
|
|
20240312,124200,92937825,3600,3600,3600,3600,2
|
|
20240312,124100,92930625,3605,3605,3605,3605,0
|
|
20240312,124000,92930625,3605,3605,3605,3605,98
|
|
20240312,123900,92577335,3605,3605,3605,3605,0
|
|
20240312,123800,92577335,3605,3605,3605,3605,57
|
|
20240312,123700,92371850,3605,3605,3605,3605,45
|
|
20240312,123600,92209625,3595,3595,3595,3595,0
|
|
20240312,123500,92209625,3595,3600,3600,3595,265
|
|
20240312,123400,91256435,3615,3615,3615,3615,1
|
|
20240312,123300,91252820,3595,3595,3595,3595,0
|
|
20240312,123200,91252820,3595,3595,3595,3595,0
|
|
20240312,123100,91252820,3595,3595,3595,3595,0
|
|
20240312,123000,91252820,3595,3595,3595,3595,0
|
|
20240312,122900,91252820,3595,3595,3595,3595,0
|
|
20240312,122800,91252820,3595,3595,3595,3595,0
|
|
20240312,122700,91252820,3595,3595,3595,3595,0
|
|
20240312,122600,91252820,3595,3595,3595,3595,0
|
|
20240312,122500,91252820,3595,3595,3595,3595,0
|
|
20240312,122400,91252820,3595,3595,3595,3595,0
|
|
20240312,122300,91252820,3595,3605,3605,3595,142
|
|
20240312,122200,90741705,3610,3610,3610,3610,0
|
|
20240312,122100,90741705,3610,3610,3610,3610,0
|
|
20240312,122000,90741705,3610,3605,3610,3605,23
|
|
20240312,121900,90658700,3605,3605,3605,3605,0
|
|
20240312,121800,90658700,3605,3600,3605,3600,3
|
|
20240312,121700,90647895,3600,3600,3600,3600,0
|
|
20240312,121600,90647895,3600,3600,3600,3600,0
|
|
20240312,121500,90647895,3600,3600,3600,3600,0
|
|
20240312,121400,90647895,3600,3600,3600,3600,0
|
|
20240312,121300,90647895,3600,3600,3600,3600,2
|
|
20240312,121200,90640695,3600,3600,3600,3600,1
|
|
20240312,121100,90637095,3600,3600,3600,3600,63
|
|
20240312,121000,90410295,3600,3600,3600,3600,258
|
|
20240312,120900,89481495,3600,3600,3600,3600,176
|
|
20240312,120800,88847895,3610,3610,3610,3610,0
|
|
20240312,120700,88847895,3610,3610,3610,3610,0
|
|
20240312,120600,88847895,3610,3610,3610,3610,0
|
|
20240312,120500,88847895,3610,3610,3610,3610,0
|
|
20240312,120400,88847895,3610,3610,3610,3610,0
|
|
20240312,120300,88847895,3610,3610,3610,3610,0
|
|
20240312,120200,88847895,3610,3610,3610,3610,0
|
|
20240312,120100,88847895,3610,3610,3610,3610,0
|
|
20240312,120000,88847895,3610,3610,3610,3610,0
|
|
20240312,115900,88847895,3610,3610,3610,3610,0
|
|
20240312,115800,88847895,3610,3610,3610,3610,0
|
|
20240312,115700,88847895,3610,3610,3610,3610,0
|
|
20240312,115600,88847895,3610,3600,3610,3600,43
|
|
20240312,115500,88692955,3595,3595,3595,3595,0
|
|
20240312,115400,88692955,3595,3595,3595,3595,0
|
|
20240312,115300,88692955,3595,3595,3595,3595,0
|
|
20240312,115200,88692955,3595,3600,3600,3595,500
|
|
20240312,115100,86893940,3610,3610,3610,3610,0
|
|
20240312,115000,86893940,3610,3610,3610,3610,0
|
|
20240312,114900,86893940,3610,3610,3610,3610,0
|
|
20240312,114800,86893940,3610,3610,3610,3610,30
|
|
20240312,114700,86785640,3610,3610,3610,3610,0
|
|
20240312,114600,86785640,3610,3610,3610,3610,0
|
|
20240312,114500,86785640,3610,3610,3610,3610,100
|
|
20240312,114400,86424640,3610,3610,3610,3610,100
|
|
20240312,114300,86063640,3610,3610,3610,3610,0
|
|
20240312,114200,86063640,3610,3610,3610,3610,0
|
|
20240312,114100,86063640,3610,3610,3610,3610,0
|
|
20240312,114000,86063640,3610,3610,3610,3610,0
|
|
20240312,113900,86063640,3610,3610,3610,3610,0
|
|
20240312,113800,86063640,3610,3610,3610,3610,0
|
|
20240312,113700,86063640,3610,3610,3610,3610,0
|
|
20240312,113600,86063640,3610,3610,3610,3610,0
|
|
20240312,113500,86063640,3610,3610,3610,3610,12
|
|
20240312,113400,86020320,3610,3610,3610,3610,0
|
|
20240312,113300,86020320,3610,3610,3610,3610,0
|
|
20240312,113200,86020320,3610,3610,3610,3610,0
|
|
20240312,113100,86020320,3610,3610,3610,3610,1
|
|
20240312,113000,86016710,3600,3600,3600,3600,0
|
|
20240312,112900,86016710,3600,3600,3600,3600,0
|
|
20240312,112800,86016710,3600,3600,3600,3600,0
|
|
20240312,112700,86016710,3600,3600,3600,3600,0
|
|
20240312,112600,86016710,3600,3600,3600,3600,62
|
|
20240312,112500,85793510,3610,3610,3610,3610,30
|
|
20240312,112400,85685210,3610,3610,3610,3610,108
|
|
20240312,112300,85295330,3605,3605,3605,3605,10
|
|
20240312,112200,85259280,3610,3610,3610,3610,0
|
|
20240312,112100,85259280,3610,3610,3615,3610,52
|
|
20240312,112000,85071545,3610,3605,3610,3605,103
|
|
20240312,111900,84699720,3610,3610,3610,3610,0
|
|
20240312,111800,84699720,3610,3610,3610,3610,0
|
|
20240312,111700,84699720,3610,3610,3610,3610,0
|
|
20240312,111600,84699720,3610,3600,3610,3595,284
|
|
20240312,111500,83678190,3600,3600,3600,3600,0
|
|
20240312,111400,83678190,3600,3600,3600,3600,0
|
|
20240312,111300,83678190,3600,3600,3600,3600,12
|
|
20240312,111200,83634990,3600,3600,3600,3600,0
|
|
20240312,111100,83634990,3600,3600,3600,3600,0
|
|
20240312,111000,83634990,3600,3600,3600,3600,0
|
|
20240312,110900,83634990,3600,3625,3625,3600,75
|
|
20240312,110800,83363390,3625,3625,3630,3590,15217
|
|
20240312,110700,28490485,3625,3625,3625,3625,0
|
|
20240312,110600,28490485,3625,3625,3625,3625,0
|
|
20240312,110500,28490485,3625,3630,3630,3625,2618
|
|
20240312,110400,18996740,3630,3630,3630,3630,0
|
|
20240312,110300,18996740,3630,3630,3630,3630,400
|
|
20240312,110200,17544740,3630,3635,3635,3630,1000
|
|
20240312,110100,13911215,3645,3645,3645,3645,0
|
|
20240312,110000,13911215,3645,3645,3645,3645,0
|
|
20240312,105900,13911215,3645,3645,3645,3645,0
|
|
20240312,105800,13911215,3645,3645,3645,3645,0
|
|
20240312,105700,13911215,3645,3645,3645,3645,0
|
|
20240312,105600,13911215,3645,3645,3645,3645,0
|
|
20240312,105500,13911215,3645,3645,3645,3645,0
|
|
20240312,105400,13911215,3645,3645,3645,3645,0
|
|
20240312,105300,13911215,3645,3645,3645,3645,0
|
|
20240312,105200,13911215,3645,3645,3645,3645,3
|
|
20240312,105100,13900280,3645,3635,3645,3635,2
|
|
20240312,105000,13893000,3635,3635,3635,3635,0
|
|
20240312,104900,13893000,3635,3635,3635,3635,0
|
|
20240312,104800,13893000,3635,3635,3635,3635,3
|
|
20240312,104700,13882095,3635,3635,3635,3635,0
|
|
20240312,104600,13882095,3635,3635,3635,3635,0
|
|
20240312,104500,13882095,3635,3635,3635,3635,0
|
|
20240312,104400,13882095,3635,3635,3635,3635,0
|
|
20240312,104300,13882095,3635,3635,3635,3635,0
|
|
20240312,104200,13882095,3635,3635,3635,3635,0
|
|
20240312,104100,13882095,3635,3635,3635,3635,0
|
|
20240312,104000,13882095,3635,3635,3635,3635,0
|
|
20240312,103900,13882095,3635,3635,3635,3635,0
|
|
20240312,103800,13882095,3635,3635,3635,3635,0
|
|
20240312,103700,13882095,3635,3635,3635,3635,26
|
|
20240312,103600,13787585,3635,3635,3635,3635,0
|
|
20240312,103500,13787585,3635,3635,3635,3635,0
|
|
20240312,103400,13787585,3635,3635,3635,3635,0
|
|
20240312,103300,13787585,3635,3635,3635,3635,0
|
|
20240312,103200,13787585,3635,3635,3635,3635,1
|
|
20240312,103100,13783950,3635,3635,3635,3635,0
|
|
20240312,103000,13783950,3635,3635,3635,3635,0
|
|
20240312,102900,13783950,3635,3635,3635,3635,40
|
|
20240312,102800,13638550,3635,3635,3635,3635,0
|
|
20240312,102700,13638550,3635,3635,3635,3635,0
|
|
20240312,102600,13638550,3635,3635,3635,3635,0
|
|
20240312,102500,13638550,3635,3635,3635,3635,0
|
|
20240312,102400,13638550,3635,3635,3635,3635,28
|
|
20240312,102300,13536770,3650,3650,3650,3650,0
|
|
20240312,102200,13536770,3650,3650,3650,3650,0
|
|
20240312,102100,13536770,3650,3650,3650,3650,0
|
|
20240312,102000,13536770,3650,3650,3650,3650,0
|
|
20240312,101900,13536770,3650,3650,3650,3650,0
|
|
20240312,101800,13536770,3650,3650,3650,3650,0
|
|
20240312,101700,13536770,3650,3650,3650,3650,0
|
|
20240312,101600,13536770,3650,3650,3650,3650,0
|
|
20240312,101500,13536770,3650,3650,3650,3650,0
|
|
20240312,101400,13536770,3650,3650,3650,3650,0
|
|
20240312,101300,13536770,3650,3650,3650,3650,0
|
|
20240312,101200,13536770,3650,3650,3650,3650,0
|
|
20240312,101100,13536770,3650,3650,3650,3650,0
|
|
20240312,101000,13536770,3650,3650,3650,3650,1
|
|
20240312,100900,13533120,3635,3635,3635,3635,0
|
|
20240312,100800,13533120,3635,3635,3635,3635,0
|
|
20240312,100700,13533120,3635,3635,3635,3635,1363
|
|
20240312,100600,8578615,3635,3635,3635,3635,20
|
|
20240312,100500,8505915,3635,3635,3635,3635,0
|
|
20240312,100400,8505915,3635,3635,3635,3635,0
|
|
20240312,100300,8505915,3635,3635,3635,3635,0
|
|
20240312,100200,8505915,3635,3635,3635,3635,31
|
|
20240312,100100,8393230,3650,3650,3650,3650,1
|
|
20240312,100000,8389580,3650,3635,3650,3635,15
|
|
20240312,095900,8335040,3655,3655,3655,3655,0
|
|
20240312,095800,8335040,3655,3655,3655,3655,0
|
|
20240312,095700,8335040,3655,3655,3655,3655,0
|
|
20240312,095600,8335040,3655,3655,3655,3655,0
|
|
20240312,095500,8335040,3655,3655,3655,3655,0
|
|
20240312,095400,8335040,3655,3655,3655,3655,0
|
|
20240312,095300,8335040,3655,3655,3655,3655,0
|
|
20240312,095200,8335040,3655,3655,3655,3655,0
|
|
20240312,095100,8335040,3655,3655,3655,3655,0
|
|
20240312,095000,8335040,3655,3655,3655,3655,0
|
|
20240312,094900,8335040,3655,3655,3655,3655,0
|
|
20240312,094800,8335040,3655,3655,3655,3655,0
|
|
20240312,094700,8335040,3655,3655,3655,3655,0
|
|
20240312,094600,8335040,3655,3655,3655,3655,0
|
|
20240312,094500,8335040,3655,3655,3655,3655,0
|
|
20240312,094400,8335040,3655,3655,3655,3655,1
|
|
20240312,094300,8331385,3655,3655,3655,3655,0
|
|
20240312,094200,8331385,3655,3655,3655,3655,0
|
|
20240312,094100,8331385,3655,3655,3655,3655,0
|
|
20240312,094000,8331385,3655,3655,3655,3655,0
|
|
20240312,093900,8331385,3655,3655,3655,3655,9
|
|
20240312,093800,8298490,3655,3655,3655,3655,0
|
|
20240312,093700,8298490,3655,3655,3655,3655,300
|
|
20240312,093600,7201990,3635,3635,3635,3635,0
|
|
20240312,093500,7201990,3635,3635,3635,3635,0
|
|
20240312,093400,7201990,3635,3635,3635,3635,100
|
|
20240312,093300,6838490,3635,3635,3635,3635,0
|
|
20240312,093200,6838490,3635,3635,3635,3635,0
|
|
20240312,093100,6838490,3635,3635,3635,3635,0
|
|
20240312,093000,6838490,3635,3635,3635,3635,5
|
|
20240312,092900,6820315,3660,3660,3660,3660,3
|
|
20240312,092800,6809335,3665,3665,3665,3665,0
|
|
20240312,092700,6809335,3665,3665,3665,3665,0
|
|
20240312,092600,6809335,3665,3665,3665,3665,0
|
|
20240312,092500,6809335,3665,3665,3665,3665,0
|
|
20240312,092400,6809335,3665,3665,3665,3665,0
|
|
20240312,092300,6809335,3665,3665,3665,3665,0
|
|
20240312,092200,6809335,3665,3665,3665,3665,0
|
|
20240312,092100,6809335,3665,3665,3665,3665,0
|
|
20240312,092000,6809335,3665,3665,3665,3665,1
|
|
20240312,091900,6805670,3665,3665,3665,3665,48
|
|
20240312,091800,6629750,3660,3645,3660,3645,139
|
|
20240312,091700,6121705,3625,3625,3625,3625,0
|
|
20240312,091600,6121705,3625,3625,3625,3625,0
|
|
20240312,091500,6121705,3625,3625,3625,3625,301
|
|
20240312,091400,5030580,3625,3630,3630,3625,62
|
|
20240312,091300,4805785,3625,3630,3630,3625,104
|
|
20240312,091200,4428770,3630,3630,3630,3630,0
|
|
20240312,091100,4428770,3630,3630,3630,3630,21
|
|
20240312,091000,4352540,3630,3630,3630,3630,0
|
|
20240312,090900,4352540,3630,3630,3630,3630,12
|
|
20240312,090800,4308980,3630,3630,3630,3630,0
|
|
20240312,090700,4308980,3630,3630,3630,3630,0
|
|
20240312,090600,4308980,3630,3630,3630,3630,68
|
|
20240312,090500,4062140,3640,3640,3640,3640,0
|
|
20240312,090400,4062140,3640,3640,3640,3640,0
|
|
20240312,090300,4062140,3640,3640,3640,3640,0
|
|
20240312,090200,4062140,3640,3640,3640,3640,0
|
|
20240312,090100,4062140,3640,3640,3640,3640,18
|
|
20240312,090000,3996620,3640,3630,3640,3625,1101
|