635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,193200,100348210,3690,3690,3690,3690,758
|
|
20240315,193100,100348210,3690,3690,3690,3690,0
|
|
20240315,193000,100348210,3690,3690,3690,3690,0
|
|
20240315,192900,100348210,3690,3690,3690,3690,0
|
|
20240315,192800,100348210,3690,3690,3690,3690,0
|
|
20240315,192700,100348210,3690,3690,3690,3690,0
|
|
20240315,192600,100348210,3690,3690,3690,3690,0
|
|
20240315,192500,100348210,3690,3690,3690,3690,0
|
|
20240315,192400,100348210,3690,3690,3690,3690,0
|
|
20240315,192300,100348210,3690,3690,3690,3690,0
|
|
20240315,192200,100348210,3690,3690,3690,3690,0
|
|
20240315,192100,100348210,3690,3690,3690,3690,0
|
|
20240315,192000,100348210,3690,3690,3690,3690,0
|
|
20240315,191900,100348210,3690,3690,3690,3690,0
|
|
20240315,191800,100348210,3690,3690,3690,3690,0
|
|
20240315,191700,100348210,3690,3690,3690,3690,0
|
|
20240315,191600,100348210,3690,3690,3690,3690,0
|
|
20240315,191500,100348210,3690,3690,3690,3690,0
|
|
20240315,191400,100348210,3690,3690,3690,3690,0
|
|
20240315,191300,100348210,3690,3690,3690,3690,0
|
|
20240315,191200,100348210,3690,3690,3690,3690,0
|
|
20240315,191100,100348210,3690,3690,3690,3690,0
|
|
20240315,191000,100348210,3690,3690,3690,3690,0
|
|
20240315,190900,100348210,3690,3690,3690,3690,0
|
|
20240315,190800,100348210,3690,3690,3690,3690,0
|
|
20240315,190700,100348210,3690,3690,3690,3690,0
|
|
20240315,190600,100348210,3690,3690,3690,3690,0
|
|
20240315,190500,100348210,3690,3690,3690,3690,0
|
|
20240315,190400,100348210,3690,3690,3690,3690,0
|
|
20240315,190300,100348210,3690,3690,3690,3690,0
|
|
20240315,190200,100348210,3690,3690,3690,3690,758
|
|
20240315,190100,100348210,3690,3690,3690,3690,0
|
|
20240315,190000,100348210,3690,3690,3690,3690,0
|
|
20240315,185900,100348210,3690,3690,3690,3690,0
|
|
20240315,185800,100348210,3690,3690,3690,3690,0
|
|
20240315,185700,100348210,3690,3690,3690,3690,0
|
|
20240315,185600,100348210,3690,3690,3690,3690,0
|
|
20240315,185500,100348210,3690,3690,3690,3690,0
|
|
20240315,185400,100348210,3690,3690,3690,3690,0
|
|
20240315,185300,100348210,3690,3690,3690,3690,0
|
|
20240315,185200,100348210,3690,3690,3690,3690,0
|
|
20240315,185100,100348210,3690,3690,3690,3690,0
|
|
20240315,185000,100348210,3690,3690,3690,3690,0
|
|
20240315,184900,100348210,3690,3690,3690,3690,0
|
|
20240315,184800,100348210,3690,3690,3690,3690,0
|
|
20240315,184700,100348210,3690,3690,3690,3690,0
|
|
20240315,184600,100348210,3690,3690,3690,3690,0
|
|
20240315,184500,100348210,3690,3690,3690,3690,0
|
|
20240315,184400,100348210,3690,3690,3690,3690,0
|
|
20240315,184300,100348210,3690,3690,3690,3690,0
|
|
20240315,184200,100348210,3690,3690,3690,3690,0
|
|
20240315,184100,100348210,3690,3690,3690,3690,0
|
|
20240315,184000,100348210,3690,3690,3690,3690,0
|
|
20240315,183900,100348210,3690,3690,3690,3690,0
|
|
20240315,183800,100348210,3690,3690,3690,3690,0
|
|
20240315,183700,100348210,3690,3690,3690,3690,0
|
|
20240315,183600,100348210,3690,3690,3690,3690,0
|
|
20240315,183500,100348210,3690,3690,3690,3690,0
|
|
20240315,183400,100348210,3690,3690,3690,3690,0
|
|
20240315,183300,100348210,3690,3690,3690,3690,0
|
|
20240315,183200,100348210,3690,3690,3690,3690,758
|
|
20240315,183100,100348210,3690,3690,3690,3690,0
|
|
20240315,183000,100348210,3690,3690,3690,3690,0
|
|
20240315,182900,100348210,3690,3690,3690,3690,0
|
|
20240315,182800,100348210,3690,3690,3690,3690,0
|
|
20240315,182700,100348210,3690,3690,3690,3690,0
|
|
20240315,182600,100348210,3690,3690,3690,3690,0
|
|
20240315,182500,100348210,3690,3690,3690,3690,0
|
|
20240315,182400,100348210,3690,3690,3690,3690,0
|
|
20240315,182300,100348210,3690,3690,3690,3690,0
|
|
20240315,182200,100348210,3690,3690,3690,3690,0
|
|
20240315,182100,100348210,3690,3690,3690,3690,0
|
|
20240315,182000,100348210,3690,3690,3690,3690,0
|
|
20240315,181900,100348210,3690,3690,3690,3690,0
|
|
20240315,181800,100348210,3690,3690,3690,3690,0
|
|
20240315,181700,100348210,3690,3690,3690,3690,0
|
|
20240315,181600,100348210,3690,3690,3690,3690,0
|
|
20240315,181500,100348210,3690,3690,3690,3690,0
|
|
20240315,181400,100348210,3690,3690,3690,3690,0
|
|
20240315,181300,100348210,3690,3690,3690,3690,0
|
|
20240315,181200,100348210,3690,3690,3690,3690,0
|
|
20240315,181100,100348210,3690,3690,3690,3690,0
|
|
20240315,181000,100348210,3690,3690,3690,3690,0
|
|
20240315,180900,100348210,3690,3690,3690,3690,0
|
|
20240315,180800,100348210,3690,3690,3690,3690,0
|
|
20240315,180700,100348210,3690,3690,3690,3690,0
|
|
20240315,180600,100348210,3690,3690,3690,3690,0
|
|
20240315,180500,100348210,3690,3690,3690,3690,0
|
|
20240315,180400,100348210,3690,3690,3690,3690,0
|
|
20240315,180300,100348210,3690,3690,3690,3690,0
|
|
20240315,180200,100348210,3690,3690,3690,3690,758
|
|
20240315,180100,100348210,3690,3690,3690,3690,0
|
|
20240315,180000,100348210,3690,3690,3690,3690,0
|
|
20240315,175900,100348210,3690,3690,3690,3690,0
|
|
20240315,175800,100348210,3690,3690,3690,3690,0
|
|
20240315,175700,100348210,3690,3690,3690,3690,0
|
|
20240315,175600,100348210,3690,3690,3690,3690,0
|
|
20240315,175500,100348210,3690,3690,3690,3690,0
|
|
20240315,175400,100348210,3690,3690,3690,3690,0
|
|
20240315,175300,100348210,3690,3690,3690,3690,0
|
|
20240315,175200,100348210,3690,3690,3690,3690,0
|
|
20240315,175100,100348210,3690,3690,3690,3690,0
|
|
20240315,175000,100348210,3690,3690,3690,3690,0
|
|
20240315,174900,100348210,3690,3690,3690,3690,0
|
|
20240315,174800,100348210,3690,3690,3690,3690,0
|
|
20240315,174700,100348210,3690,3690,3690,3690,0
|
|
20240315,174600,100348210,3690,3690,3690,3690,0
|
|
20240315,174500,100348210,3690,3690,3690,3690,0
|
|
20240315,174400,100348210,3690,3690,3690,3690,0
|
|
20240315,174300,100348210,3690,3690,3690,3690,0
|
|
20240315,174200,100348210,3690,3690,3690,3690,0
|
|
20240315,174100,100348210,3690,3690,3690,3690,0
|
|
20240315,174000,100348210,3690,3690,3690,3690,0
|
|
20240315,173900,100348210,3690,3690,3690,3690,0
|
|
20240315,173800,100348210,3690,3690,3690,3690,0
|
|
20240315,173700,100348210,3690,3690,3690,3690,0
|
|
20240315,173600,100348210,3690,3690,3690,3690,0
|
|
20240315,173500,100348210,3690,3690,3690,3690,0
|
|
20240315,173400,100348210,3690,3690,3690,3690,0
|
|
20240315,173300,100348210,3690,3690,3690,3690,0
|
|
20240315,173200,100348210,3690,3690,3690,3690,758
|
|
20240315,173100,100348210,3690,3690,3690,3690,0
|
|
20240315,173000,100348210,3690,3690,3690,3690,0
|
|
20240315,172900,100348210,3690,3690,3690,3690,0
|
|
20240315,172800,100348210,3690,3690,3690,3690,0
|
|
20240315,172700,100348210,3690,3690,3690,3690,0
|
|
20240315,172600,100348210,3690,3690,3690,3690,0
|
|
20240315,172500,100348210,3690,3690,3690,3690,0
|
|
20240315,172400,100348210,3690,3690,3690,3690,0
|
|
20240315,172300,100348210,3690,3690,3690,3690,0
|
|
20240315,172200,100348210,3690,3690,3690,3690,0
|
|
20240315,172100,100348210,3690,3690,3690,3690,0
|
|
20240315,172000,100348210,3690,3690,3690,3690,0
|
|
20240315,171900,100348210,3690,3690,3690,3690,0
|
|
20240315,171800,100348210,3690,3690,3690,3690,0
|
|
20240315,171700,100348210,3690,3690,3690,3690,0
|
|
20240315,171600,100348210,3690,3690,3690,3690,0
|
|
20240315,171500,100348210,3690,3690,3690,3690,0
|
|
20240315,171400,100348210,3690,3690,3690,3690,0
|
|
20240315,171300,100348210,3690,3690,3690,3690,0
|
|
20240315,171200,100348210,3690,3690,3690,3690,0
|
|
20240315,171100,100348210,3690,3690,3690,3690,0
|
|
20240315,171000,100348210,3690,3690,3690,3690,0
|
|
20240315,170900,100348210,3690,3690,3690,3690,0
|
|
20240315,170800,100348210,3690,3690,3690,3690,0
|
|
20240315,170700,100348210,3690,3690,3690,3690,0
|
|
20240315,170600,100348210,3690,3690,3690,3690,0
|
|
20240315,170500,100348210,3690,3690,3690,3690,0
|
|
20240315,170400,100348210,3690,3690,3690,3690,0
|
|
20240315,170300,100348210,3690,3690,3690,3690,0
|
|
20240315,170200,100348210,3690,3690,3690,3690,758
|
|
20240315,170100,100348210,3690,3690,3690,3690,0
|
|
20240315,170000,100348210,3690,3690,3690,3690,0
|
|
20240315,165900,100348210,3690,3690,3690,3690,0
|
|
20240315,165800,100348210,3690,3690,3690,3690,0
|
|
20240315,165700,100348210,3690,3690,3690,3690,0
|
|
20240315,165600,100348210,3690,3690,3690,3690,0
|
|
20240315,165500,100348210,3690,3690,3690,3690,0
|
|
20240315,165400,100348210,3690,3690,3690,3690,0
|
|
20240315,165300,100348210,3690,3690,3690,3690,0
|
|
20240315,165200,100348210,3690,3690,3690,3690,0
|
|
20240315,165100,100348210,3690,3690,3690,3690,0
|
|
20240315,165000,100348210,3690,3690,3690,3690,0
|
|
20240315,164900,100348210,3690,3690,3690,3690,0
|
|
20240315,164800,100348210,3690,3690,3690,3690,0
|
|
20240315,164700,100348210,3690,3690,3690,3690,0
|
|
20240315,164600,100348210,3690,3690,3690,3690,0
|
|
20240315,164500,100348210,3690,3690,3690,3690,0
|
|
20240315,164400,100348210,3690,3690,3690,3690,0
|
|
20240315,164300,100348210,3690,3690,3690,3690,0
|
|
20240315,164200,100348210,3690,3690,3690,3690,0
|
|
20240315,164100,100348210,3690,3690,3690,3690,0
|
|
20240315,164000,100348210,3690,3690,3690,3690,0
|
|
20240315,163900,100348210,3690,3690,3690,3690,0
|
|
20240315,163800,100348210,3690,3690,3690,3690,0
|
|
20240315,163700,100348210,3690,3690,3690,3690,0
|
|
20240315,163600,100348210,3690,3690,3690,3690,0
|
|
20240315,163500,100348210,3690,3690,3690,3690,0
|
|
20240315,163400,100348210,3690,3690,3690,3690,0
|
|
20240315,163300,100348210,3690,3690,3690,3690,0
|
|
20240315,163200,100348210,3690,3690,3690,3690,758
|
|
20240315,163100,100348210,3690,3690,3690,3690,0
|
|
20240315,163000,100348210,3690,3690,3690,3690,0
|
|
20240315,162900,100348210,3690,3690,3690,3690,0
|
|
20240315,162800,100348210,3690,3690,3690,3690,0
|
|
20240315,162700,100348210,3690,3690,3690,3690,0
|
|
20240315,162600,100348210,3690,3690,3690,3690,0
|
|
20240315,162500,100348210,3690,3690,3690,3690,0
|
|
20240315,162400,100348210,3690,3690,3690,3690,0
|
|
20240315,162300,100348210,3690,3690,3690,3690,0
|
|
20240315,162200,100348210,3690,3690,3690,3690,0
|
|
20240315,162100,100348210,3690,3690,3690,3690,0
|
|
20240315,162000,100348210,3690,3690,3690,3690,0
|
|
20240315,161900,100348210,3690,3690,3690,3690,0
|
|
20240315,161800,100348210,3690,3690,3690,3690,0
|
|
20240315,161700,100348210,3690,3690,3690,3690,0
|
|
20240315,161600,100348210,3690,3690,3690,3690,0
|
|
20240315,161500,100348210,3690,3690,3690,3690,0
|
|
20240315,161400,100348210,3690,3690,3690,3690,0
|
|
20240315,161300,100348210,3690,3690,3690,3690,0
|
|
20240315,161200,100348210,3690,3690,3690,3690,0
|
|
20240315,161100,100348210,3690,3690,3690,3690,0
|
|
20240315,161000,100348210,3690,3690,3690,3690,0
|
|
20240315,160900,100348210,3690,3690,3690,3690,0
|
|
20240315,160800,100348210,3690,3690,3690,3690,0
|
|
20240315,160700,100348210,3690,3690,3690,3690,0
|
|
20240315,160600,100348210,3690,3690,3690,3690,0
|
|
20240315,160500,100348210,3690,3690,3690,3690,0
|
|
20240315,160400,100348210,3690,3690,3690,3690,0
|
|
20240315,160300,100348210,3690,3690,3690,3690,0
|
|
20240315,160200,100348210,3690,3690,3690,3690,758
|
|
20240315,160100,100348210,3690,3690,3690,3690,0
|
|
20240315,160000,100348210,3690,3690,3690,3690,0
|
|
20240315,155900,100348210,3690,3690,3690,3690,0
|
|
20240315,155800,100348210,3690,3690,3690,3690,0
|
|
20240315,155700,100348210,3690,3690,3690,3690,0
|
|
20240315,155600,100348210,3690,3690,3690,3690,0
|
|
20240315,155500,100348210,3690,3690,3690,3690,0
|
|
20240315,155400,100348210,3690,3690,3690,3690,0
|
|
20240315,155300,100348210,3690,3690,3690,3690,0
|
|
20240315,155200,100348210,3690,3690,3690,3690,0
|
|
20240315,155100,100348210,3690,3690,3690,3690,0
|
|
20240315,155000,100348210,3690,3690,3690,3690,0
|
|
20240315,154900,100348210,3690,3690,3690,3690,0
|
|
20240315,154800,100348210,3690,3690,3690,3690,0
|
|
20240315,154700,100348210,3690,3690,3690,3690,0
|
|
20240315,154600,100348210,3690,3690,3690,3690,0
|
|
20240315,154500,100348210,3690,3690,3690,3690,0
|
|
20240315,154400,100348210,3690,3690,3690,3690,0
|
|
20240315,154300,100348210,3690,3690,3690,3690,0
|
|
20240315,154200,100348210,3690,3690,3690,3690,0
|
|
20240315,154100,100348210,3690,3690,3690,3690,0
|
|
20240315,154000,100348210,3690,3690,3690,3690,0
|
|
20240315,153900,100348210,3690,3690,3690,3690,0
|
|
20240315,153800,100348210,3690,3690,3690,3690,0
|
|
20240315,153700,100348210,3690,3690,3690,3690,0
|
|
20240315,153600,100348210,3690,3690,3690,3690,0
|
|
20240315,153500,100348210,3690,3690,3690,3690,0
|
|
20240315,153400,100348210,3690,3690,3690,3690,0
|
|
20240315,153300,100348210,3690,3690,3690,3690,0
|
|
20240315,153200,100348210,3690,3690,3690,3690,758
|
|
20240315,153100,100348210,3690,3690,3690,3690,0
|
|
20240315,153000,100348210,3690,3690,3690,3690,758
|
|
20240315,152900,97551190,3660,3660,3660,3660,0
|
|
20240315,152800,97551190,3660,3660,3660,3660,0
|
|
20240315,152700,97551190,3660,3660,3660,3660,0
|
|
20240315,152600,97551190,3660,3660,3660,3660,0
|
|
20240315,152500,97551190,3660,3660,3660,3660,0
|
|
20240315,152400,97551190,3660,3660,3660,3660,0
|
|
20240315,152300,97551190,3660,3660,3660,3660,0
|
|
20240315,152200,97551190,3660,3660,3660,3660,0
|
|
20240315,152100,97551190,3660,3660,3660,3660,0
|
|
20240315,152000,97551190,3660,3660,3660,3660,0
|
|
20240315,151900,97551190,3660,3690,3690,3655,1069
|
|
20240315,151800,93611805,3690,3690,3690,3690,0
|
|
20240315,151700,93611805,3690,3675,3690,3675,200
|
|
20240315,151600,92875240,3675,3675,3675,3675,40
|
|
20240315,151500,92728240,3680,3680,3680,3680,0
|
|
20240315,151400,92728240,3680,3680,3680,3680,0
|
|
20240315,151300,92728240,3680,3655,3680,3650,460
|
|
20240315,151200,91041395,3650,3650,3650,3650,215
|
|
20240315,151100,90256645,3650,3650,3650,3650,300
|
|
20240315,151000,89161645,3645,3645,3645,3645,10
|
|
20240315,150900,89125195,3645,3645,3645,3645,2
|
|
20240315,150800,89117905,3650,3650,3650,3650,0
|
|
20240315,150700,89117905,3650,3650,3650,3650,0
|
|
20240315,150600,89117905,3650,3650,3650,3650,0
|
|
20240315,150500,89117905,3650,3650,3650,3650,274
|
|
20240315,150400,88117805,3645,3645,3645,3645,0
|
|
20240315,150300,88117805,3645,3645,3645,3645,0
|
|
20240315,150200,88117805,3645,3645,3645,3645,0
|
|
20240315,150100,88117805,3645,3645,3645,3645,2
|
|
20240315,150000,88110515,3650,3650,3650,3650,0
|
|
20240315,145900,88110515,3650,3635,3650,3635,274
|
|
20240315,145800,87111855,3630,3635,3635,3630,93
|
|
20240315,145700,86773810,3630,3630,3630,3630,20
|
|
20240315,145600,86701210,3630,3630,3630,3630,130
|
|
20240315,145500,86229310,3630,3630,3630,3630,0
|
|
20240315,145400,86229310,3630,3630,3630,3630,0
|
|
20240315,145300,86229310,3630,3630,3630,3630,0
|
|
20240315,145200,86229310,3630,3630,3630,3630,301
|
|
20240315,145100,85136680,3630,3630,3630,3630,0
|
|
20240315,145000,85136680,3630,3630,3630,3630,0
|
|
20240315,144900,85136680,3630,3630,3630,3630,0
|
|
20240315,144800,85136680,3630,3630,3630,3630,101
|
|
20240315,144700,84770050,3635,3635,3635,3635,0
|
|
20240315,144600,84770050,3635,3635,3635,3635,0
|
|
20240315,144500,84770050,3635,3635,3635,3635,0
|
|
20240315,144400,84770050,3635,3635,3635,3635,5
|
|
20240315,144300,84751875,3635,3635,3635,3635,0
|
|
20240315,144200,84751875,3635,3635,3635,3635,0
|
|
20240315,144100,84751875,3635,3635,3635,3635,0
|
|
20240315,144000,84751875,3635,3635,3635,3635,0
|
|
20240315,143900,84751875,3635,3635,3635,3635,1
|
|
20240315,143800,84748240,3640,3640,3640,3640,0
|
|
20240315,143700,84748240,3640,3640,3640,3640,0
|
|
20240315,143600,84748240,3640,3640,3640,3640,0
|
|
20240315,143500,84748240,3640,3640,3640,3640,0
|
|
20240315,143400,84748240,3640,3640,3640,3640,3
|
|
20240315,143300,84737320,3640,3640,3640,3640,1
|
|
20240315,143200,84733680,3640,3640,3640,3640,0
|
|
20240315,143100,84733680,3640,3640,3640,3640,0
|
|
20240315,143000,84733680,3640,3640,3640,3640,0
|
|
20240315,142900,84733680,3640,3640,3640,3640,0
|
|
20240315,142800,84733680,3640,3640,3640,3640,91
|
|
20240315,142700,84402440,3635,3635,3635,3635,0
|
|
20240315,142600,84402440,3635,3635,3635,3635,0
|
|
20240315,142500,84402440,3635,3635,3635,3635,0
|
|
20240315,142400,84402440,3635,3635,3635,3635,0
|
|
20240315,142300,84402440,3635,3635,3635,3635,0
|
|
20240315,142200,84402440,3635,3635,3635,3635,0
|
|
20240315,142100,84402440,3635,3635,3635,3635,0
|
|
20240315,142000,84402440,3635,3635,3635,3635,0
|
|
20240315,141900,84402440,3635,3635,3635,3635,6
|
|
20240315,141800,84380630,3630,3630,3630,3630,0
|
|
20240315,141700,84380630,3630,3630,3630,3630,0
|
|
20240315,141600,84380630,3630,3630,3630,3630,0
|
|
20240315,141500,84380630,3630,3630,3630,3630,0
|
|
20240315,141400,84380630,3630,3630,3630,3630,0
|
|
20240315,141300,84380630,3630,3630,3630,3630,0
|
|
20240315,141200,84380630,3630,3630,3630,3630,0
|
|
20240315,141100,84380630,3630,3630,3630,3630,0
|
|
20240315,141000,84380630,3630,3630,3630,3630,0
|
|
20240315,140900,84380630,3630,3630,3630,3630,0
|
|
20240315,140800,84380630,3630,3630,3630,3630,0
|
|
20240315,140700,84380630,3630,3630,3630,3630,1501
|
|
20240315,140600,78932000,3630,3630,3630,3630,0
|
|
20240315,140500,78932000,3630,3630,3630,3630,225
|
|
20240315,140400,78115250,3635,3635,3635,3635,0
|
|
20240315,140300,78115250,3635,3635,3635,3635,5
|
|
20240315,140200,78097075,3635,3640,3640,3635,25
|
|
20240315,140100,78006140,3635,3635,3635,3635,0
|
|
20240315,140000,78006140,3635,3635,3635,3635,0
|
|
20240315,135900,78006140,3635,3635,3635,3635,2
|
|
20240315,135800,77998870,3635,3635,3635,3635,76
|
|
20240315,135700,77722610,3630,3630,3630,3630,32
|
|
20240315,135600,77606450,3630,3630,3630,3630,100
|
|
20240315,135500,77243450,3630,3630,3630,3630,0
|
|
20240315,135400,77243450,3630,3630,3630,3630,0
|
|
20240315,135300,77243450,3630,3630,3630,3630,1
|
|
20240315,135200,77239820,3630,3630,3630,3630,27
|
|
20240315,135100,77141810,3630,3630,3630,3630,6
|
|
20240315,135000,77120030,3630,3630,3630,3630,9
|
|
20240315,134900,77087360,3630,3630,3630,3630,0
|
|
20240315,134800,77087360,3630,3630,3630,3630,0
|
|
20240315,134700,77087360,3630,3630,3630,3630,0
|
|
20240315,134600,77087360,3630,3630,3630,3630,8
|
|
20240315,134500,77058320,3625,3625,3625,3625,0
|
|
20240315,134400,77058320,3625,3625,3625,3625,0
|
|
20240315,134300,77058320,3625,3625,3625,3625,0
|
|
20240315,134200,77058320,3625,3625,3625,3625,0
|
|
20240315,134100,77058320,3625,3625,3625,3625,0
|
|
20240315,134000,77058320,3625,3625,3625,3625,0
|
|
20240315,133900,77058320,3625,3625,3625,3625,0
|
|
20240315,133800,77058320,3625,3625,3625,3625,0
|
|
20240315,133700,77058320,3625,3625,3625,3625,100
|
|
20240315,133600,76695820,3625,3625,3625,3625,0
|
|
20240315,133500,76695820,3625,3625,3625,3625,0
|
|
20240315,133400,76695820,3625,3625,3625,3625,0
|
|
20240315,133300,76695820,3625,3625,3625,3625,2
|
|
20240315,133200,76688570,3620,3620,3620,3620,0
|
|
20240315,133100,76688570,3620,3620,3620,3620,0
|
|
20240315,133000,76688570,3620,3620,3620,3620,0
|
|
20240315,132900,76688570,3620,3620,3620,3620,0
|
|
20240315,132800,76688570,3620,3620,3620,3620,0
|
|
20240315,132700,76688570,3620,3620,3620,3620,60
|
|
20240315,132600,76471370,3625,3625,3625,3625,0
|
|
20240315,132500,76471370,3625,3625,3625,3625,0
|
|
20240315,132400,76471370,3625,3625,3625,3625,1386
|
|
20240315,132300,71447120,3620,3620,3620,3620,0
|
|
20240315,132200,71447120,3620,3620,3620,3620,16
|
|
20240315,132100,71389200,3620,3620,3620,3620,0
|
|
20240315,132000,71389200,3620,3620,3620,3620,0
|
|
20240315,131900,71389200,3620,3620,3620,3620,1
|
|
20240315,131800,71385580,3625,3625,3625,3625,0
|
|
20240315,131700,71385580,3625,3625,3625,3625,0
|
|
20240315,131600,71385580,3625,3625,3625,3625,0
|
|
20240315,131500,71385580,3625,3625,3625,3625,0
|
|
20240315,131400,71385580,3625,3625,3625,3625,0
|
|
20240315,131300,71385580,3625,3625,3625,3625,0
|
|
20240315,131200,71385580,3625,3625,3625,3625,0
|
|
20240315,131100,71385580,3625,3625,3625,3625,0
|
|
20240315,131000,71385580,3625,3625,3625,3625,27
|
|
20240315,130900,71287705,3625,3625,3625,3625,0
|
|
20240315,130800,71287705,3625,3625,3625,3625,0
|
|
20240315,130700,71287705,3625,3625,3625,3625,0
|
|
20240315,130600,71287705,3625,3620,3625,3620,343
|
|
20240315,130500,70046035,3625,3625,3625,3625,0
|
|
20240315,130400,70046035,3625,3625,3625,3625,0
|
|
20240315,130300,70046035,3625,3625,3625,3625,0
|
|
20240315,130200,70046035,3625,3625,3625,3625,1
|
|
20240315,130100,70042410,3625,3625,3625,3625,0
|
|
20240315,130000,70042410,3625,3625,3625,3625,0
|
|
20240315,125900,70042410,3625,3625,3625,3625,30
|
|
20240315,125800,69933660,3620,3620,3620,3620,0
|
|
20240315,125700,69933660,3620,3620,3620,3620,0
|
|
20240315,125600,69933660,3620,3620,3620,3620,866
|
|
20240315,125500,66798740,3620,3620,3620,3620,1
|
|
20240315,125400,66795120,3620,3620,3620,3620,0
|
|
20240315,125300,66795120,3620,3620,3620,3620,0
|
|
20240315,125200,66795120,3620,3620,3620,3620,0
|
|
20240315,125100,66795120,3620,3620,3620,3620,0
|
|
20240315,125000,66795120,3620,3620,3620,3620,0
|
|
20240315,124900,66795120,3620,3620,3620,3620,0
|
|
20240315,124800,66795120,3620,3620,3620,3620,0
|
|
20240315,124700,66795120,3620,3620,3620,3620,0
|
|
20240315,124600,66795120,3620,3620,3620,3620,0
|
|
20240315,124500,66795120,3620,3620,3620,3620,273
|
|
20240315,124400,65806860,3620,3620,3620,3620,0
|
|
20240315,124300,65806860,3620,3620,3620,3620,0
|
|
20240315,124200,65806860,3620,3620,3620,3620,0
|
|
20240315,124100,65806860,3620,3620,3620,3620,0
|
|
20240315,124000,65806860,3620,3620,3620,3620,0
|
|
20240315,123900,65806860,3620,3620,3620,3620,0
|
|
20240315,123800,65806860,3620,3620,3620,3620,20
|
|
20240315,123700,65734460,3620,3620,3620,3620,0
|
|
20240315,123600,65734460,3620,3620,3620,3620,0
|
|
20240315,123500,65734460,3620,3620,3620,3620,0
|
|
20240315,123400,65734460,3620,3620,3620,3620,0
|
|
20240315,123300,65734460,3620,3620,3620,3620,0
|
|
20240315,123200,65734460,3620,3620,3620,3620,0
|
|
20240315,123100,65734460,3620,3620,3620,3620,0
|
|
20240315,123000,65734460,3620,3620,3620,3620,0
|
|
20240315,122900,65734460,3620,3620,3620,3620,0
|
|
20240315,122800,65734460,3620,3620,3620,3620,0
|
|
20240315,122700,65734460,3620,3620,3620,3620,0
|
|
20240315,122600,65734460,3620,3620,3620,3620,0
|
|
20240315,122500,65734460,3620,3620,3620,3620,0
|
|
20240315,122400,65734460,3620,3620,3620,3620,1
|
|
20240315,122300,65730840,3620,3620,3620,3620,0
|
|
20240315,122200,65730840,3620,3620,3620,3620,0
|
|
20240315,122100,65730840,3620,3620,3620,3620,0
|
|
20240315,122000,65730840,3620,3620,3620,3620,0
|
|
20240315,121900,65730840,3620,3620,3620,3620,0
|
|
20240315,121800,65730840,3620,3620,3620,3620,0
|
|
20240315,121700,65730840,3620,3620,3620,3620,0
|
|
20240315,121600,65730840,3620,3620,3620,3620,0
|
|
20240315,121500,65730840,3620,3620,3620,3620,33
|
|
20240315,121400,65611380,3620,3620,3620,3620,0
|
|
20240315,121300,65611380,3620,3620,3620,3620,0
|
|
20240315,121200,65611380,3620,3620,3620,3620,0
|
|
20240315,121100,65611380,3620,3620,3620,3620,0
|
|
20240315,121000,65611380,3620,3620,3620,3620,0
|
|
20240315,120900,65611380,3620,3620,3620,3620,0
|
|
20240315,120800,65611380,3620,3620,3620,3620,0
|
|
20240315,120700,65611380,3620,3620,3620,3620,0
|
|
20240315,120600,65611380,3620,3620,3620,3620,0
|
|
20240315,120500,65611380,3620,3620,3620,3620,0
|
|
20240315,120400,65611380,3620,3620,3620,3620,0
|
|
20240315,120300,65611380,3620,3620,3620,3620,0
|
|
20240315,120200,65611380,3620,3620,3620,3620,2
|
|
20240315,120100,65604140,3620,3620,3620,3620,0
|
|
20240315,120000,65604140,3620,3620,3620,3620,0
|
|
20240315,115900,65604140,3620,3620,3620,3620,900
|
|
20240315,115800,62346140,3625,3625,3625,3625,0
|
|
20240315,115700,62346140,3625,3625,3625,3625,0
|
|
20240315,115600,62346140,3625,3625,3625,3625,0
|
|
20240315,115500,62346140,3625,3625,3625,3625,0
|
|
20240315,115400,62346140,3625,3625,3625,3625,0
|
|
20240315,115300,62346140,3625,3625,3625,3625,0
|
|
20240315,115200,62346140,3625,3625,3625,3625,0
|
|
20240315,115100,62346140,3625,3625,3625,3625,0
|
|
20240315,115000,62346140,3625,3625,3625,3625,0
|
|
20240315,114900,62346140,3625,3625,3625,3625,0
|
|
20240315,114800,62346140,3625,3625,3625,3625,0
|
|
20240315,114700,62346140,3625,3625,3625,3625,0
|
|
20240315,114600,62346140,3625,3625,3625,3625,0
|
|
20240315,114500,62346140,3625,3625,3625,3625,0
|
|
20240315,114400,62346140,3625,3625,3625,3625,0
|
|
20240315,114300,62346140,3625,3625,3625,3625,0
|
|
20240315,114200,62346140,3625,3625,3625,3625,0
|
|
20240315,114100,62346140,3625,3625,3625,3625,0
|
|
20240315,114000,62346140,3625,3625,3625,3625,0
|
|
20240315,113900,62346140,3625,3625,3625,3625,0
|
|
20240315,113800,62346140,3625,3625,3625,3625,1
|
|
20240315,113700,62342515,3625,3620,3625,3620,1000
|
|
20240315,113600,58717550,3620,3620,3620,3620,0
|
|
20240315,113500,58717550,3620,3620,3620,3620,0
|
|
20240315,113400,58717550,3620,3620,3620,3620,0
|
|
20240315,113300,58717550,3620,3620,3620,3620,0
|
|
20240315,113200,58717550,3620,3620,3620,3620,1
|
|
20240315,113100,58713930,3615,3615,3615,3615,0
|
|
20240315,113000,58713930,3615,3615,3615,3615,0
|
|
20240315,112900,58713930,3615,3615,3615,3615,0
|
|
20240315,112800,58713930,3615,3615,3615,3615,0
|
|
20240315,112700,58713930,3615,3615,3615,3615,0
|
|
20240315,112600,58713930,3615,3615,3615,3615,0
|
|
20240315,112500,58713930,3615,3615,3615,3615,0
|
|
20240315,112400,58713930,3615,3615,3615,3615,0
|
|
20240315,112300,58713930,3615,3615,3615,3615,0
|
|
20240315,112200,58713930,3615,3615,3615,3615,0
|
|
20240315,112100,58713930,3615,3615,3615,3615,0
|
|
20240315,112000,58713930,3615,3615,3615,3615,0
|
|
20240315,111900,58713930,3615,3615,3615,3615,0
|
|
20240315,111800,58713930,3615,3615,3615,3615,0
|
|
20240315,111700,58713930,3615,3615,3615,3615,0
|
|
20240315,111600,58713930,3615,3615,3615,3615,135
|
|
20240315,111500,58225905,3615,3615,3615,3615,0
|
|
20240315,111400,58225905,3615,3615,3615,3615,0
|
|
20240315,111300,58225905,3615,3615,3615,3615,0
|
|
20240315,111200,58225905,3615,3615,3615,3615,0
|
|
20240315,111100,58225905,3615,3615,3615,3615,0
|
|
20240315,111000,58225905,3615,3615,3615,3615,0
|
|
20240315,110900,58225905,3615,3615,3615,3615,0
|
|
20240315,110800,58225905,3615,3615,3615,3615,0
|
|
20240315,110700,58225905,3615,3615,3615,3615,0
|
|
20240315,110600,58225905,3615,3615,3615,3615,0
|
|
20240315,110500,58225905,3615,3615,3615,3615,0
|
|
20240315,110400,58225905,3615,3615,3615,3615,0
|
|
20240315,110300,58225905,3615,3615,3615,3615,0
|
|
20240315,110200,58225905,3615,3615,3615,3615,0
|
|
20240315,110100,58225905,3615,3615,3615,3615,0
|
|
20240315,110000,58225905,3615,3615,3615,3615,0
|
|
20240315,105900,58225905,3615,3615,3615,3615,0
|
|
20240315,105800,58225905,3615,3615,3615,3615,0
|
|
20240315,105700,58225905,3615,3615,3615,3615,0
|
|
20240315,105600,58225905,3615,3615,3615,3615,31
|
|
20240315,105500,58113840,3610,3610,3610,3610,0
|
|
20240315,105400,58113840,3610,3610,3610,3610,0
|
|
20240315,105300,58113840,3610,3610,3610,3610,0
|
|
20240315,105200,58113840,3610,3610,3610,3610,0
|
|
20240315,105100,58113840,3610,3610,3610,3610,87
|
|
20240315,105000,57799770,3610,3610,3610,3610,343
|
|
20240315,104900,56561540,3610,3610,3610,3610,0
|
|
20240315,104800,56561540,3610,3610,3610,3610,18
|
|
20240315,104700,56496560,3610,3610,3610,3610,0
|
|
20240315,104600,56496560,3610,3610,3610,3610,0
|
|
20240315,104500,56496560,3610,3610,3610,3610,53
|
|
20240315,104400,56305230,3610,3610,3610,3610,0
|
|
20240315,104300,56305230,3610,3610,3610,3610,0
|
|
20240315,104200,56305230,3610,3610,3610,3610,0
|
|
20240315,104100,56305230,3610,3610,3610,3610,0
|
|
20240315,104000,56305230,3610,3610,3610,3610,0
|
|
20240315,103900,56305230,3610,3610,3610,3610,0
|
|
20240315,103800,56305230,3610,3610,3610,3610,1280
|
|
20240315,103700,51684430,3615,3615,3615,3615,0
|
|
20240315,103600,51684430,3615,3615,3615,3615,4
|
|
20240315,103500,51669970,3615,3615,3615,3615,0
|
|
20240315,103400,51669970,3615,3615,3615,3615,74
|
|
20240315,103300,51402460,3615,3615,3615,3615,0
|
|
20240315,103200,51402460,3615,3615,3615,3615,0
|
|
20240315,103100,51402460,3615,3615,3615,3615,240
|
|
20240315,103000,50534860,3615,3615,3615,3615,0
|
|
20240315,102900,50534860,3615,3615,3615,3615,0
|
|
20240315,102800,50534860,3615,3610,3615,3610,4
|
|
20240315,102700,50520405,3610,3610,3610,3610,1
|
|
20240315,102600,50516795,3610,3610,3610,3610,2
|
|
20240315,102500,50509575,3610,3610,3610,3610,0
|
|
20240315,102400,50509575,3610,3610,3610,3610,0
|
|
20240315,102300,50509575,3610,3610,3610,3610,0
|
|
20240315,102200,50509575,3610,3610,3610,3610,0
|
|
20240315,102100,50509575,3610,3610,3610,3610,0
|
|
20240315,102000,50509575,3610,3610,3610,3610,0
|
|
20240315,101900,50509575,3610,3610,3610,3610,0
|
|
20240315,101800,50509575,3610,3610,3610,3610,0
|
|
20240315,101700,50509575,3610,3610,3610,3610,0
|
|
20240315,101600,50509575,3610,3610,3610,3610,0
|
|
20240315,101500,50509575,3610,3610,3610,3610,0
|
|
20240315,101400,50509575,3610,3610,3610,3610,110
|
|
20240315,101300,50112475,3615,3615,3615,3615,0
|
|
20240315,101200,50112475,3615,3615,3615,3615,1
|
|
20240315,101100,50108860,3610,3610,3610,3610,0
|
|
20240315,101000,50108860,3610,3610,3610,3610,0
|
|
20240315,100900,50108860,3610,3610,3610,3610,0
|
|
20240315,100800,50108860,3610,3610,3610,3610,0
|
|
20240315,100700,50108860,3610,3610,3610,3610,0
|
|
20240315,100600,50108860,3610,3610,3610,3610,229
|
|
20240315,100500,49282170,3610,3610,3610,3610,0
|
|
20240315,100400,49282170,3610,3610,3610,3610,0
|
|
20240315,100300,49282170,3610,3610,3610,3610,0
|
|
20240315,100200,49282170,3610,3620,3620,3610,2064
|
|
20240315,100100,41831120,3620,3620,3620,3620,0
|
|
20240315,100000,41831120,3620,3620,3620,3620,1
|
|
20240315,095900,41827500,3610,3610,3610,3610,1574
|
|
20240315,095800,36145360,3610,3610,3610,3610,0
|
|
20240315,095700,36145360,3610,3610,3610,3610,0
|
|
20240315,095600,36145360,3610,3610,3610,3610,0
|
|
20240315,095500,36145360,3610,3610,3610,3610,0
|
|
20240315,095400,36145360,3610,3615,3615,3610,585
|
|
20240315,095300,34031755,3615,3615,3615,3615,84
|
|
20240315,095200,33728095,3615,3615,3615,3615,0
|
|
20240315,095100,33728095,3615,3615,3615,3615,0
|
|
20240315,095000,33728095,3615,3615,3615,3615,0
|
|
20240315,094900,33728095,3615,3615,3615,3615,0
|
|
20240315,094800,33728095,3615,3615,3615,3615,0
|
|
20240315,094700,33728095,3615,3615,3615,3615,0
|
|
20240315,094600,33728095,3615,3615,3615,3615,424
|
|
20240315,094500,32195335,3610,3615,3615,3610,799
|
|
20240315,094400,29310895,3610,3610,3610,3610,0
|
|
20240315,094300,29310895,3610,3610,3610,3610,0
|
|
20240315,094200,29310895,3610,3610,3610,3610,0
|
|
20240315,094100,29310895,3610,3610,3610,3610,1000
|
|
20240315,094000,25700895,3615,3615,3615,3615,5
|
|
20240315,093900,25682820,3610,3610,3610,3610,0
|
|
20240315,093800,25682820,3610,3610,3610,3610,1090
|
|
20240315,093700,21747920,3610,3610,3610,3610,0
|
|
20240315,093600,21747920,3610,3610,3610,3610,0
|
|
20240315,093500,21747920,3610,3610,3610,3610,0
|
|
20240315,093400,21747920,3610,3610,3610,3610,1
|
|
20240315,093300,21744310,3610,3610,3610,3610,0
|
|
20240315,093200,21744310,3610,3610,3610,3610,0
|
|
20240315,093100,21744310,3610,3610,3610,3610,1
|
|
20240315,093000,21740700,3610,3610,3610,3610,0
|
|
20240315,092900,21740700,3610,3610,3610,3610,0
|
|
20240315,092800,21740700,3610,3610,3610,3610,19
|
|
20240315,092700,21672110,3610,3610,3610,3610,0
|
|
20240315,092600,21672110,3610,3610,3610,3610,0
|
|
20240315,092500,21672110,3610,3610,3610,3610,0
|
|
20240315,092400,21672110,3610,3610,3610,3610,0
|
|
20240315,092300,21672110,3610,3610,3610,3610,0
|
|
20240315,092200,21672110,3610,3610,3610,3610,8
|
|
20240315,092100,21643230,3610,3610,3610,3610,0
|
|
20240315,092000,21643230,3610,3615,3615,3610,1525
|
|
20240315,091900,16137970,3615,3615,3615,3615,877
|
|
20240315,091800,12967615,3615,3615,3615,3615,0
|
|
20240315,091700,12967615,3615,3615,3615,3615,0
|
|
20240315,091600,12967615,3615,3615,3615,3615,0
|
|
20240315,091500,12967615,3615,3615,3615,3615,550
|
|
20240315,091400,10979365,3615,3615,3615,3615,0
|
|
20240315,091300,10979365,3615,3620,3620,3615,71
|
|
20240315,091200,10722595,3620,3620,3620,3620,0
|
|
20240315,091100,10722595,3620,3620,3620,3620,0
|
|
20240315,091000,10722595,3620,3620,3620,3620,0
|
|
20240315,090900,10722595,3620,3620,3620,3620,0
|
|
20240315,090800,10722595,3620,3620,3620,3620,0
|
|
20240315,090700,10722595,3620,3620,3620,3620,0
|
|
20240315,090600,10722595,3620,3620,3620,3620,574
|
|
20240315,090500,8644715,3620,3620,3620,3620,3
|
|
20240315,090400,8633855,3620,3620,3620,3620,232
|
|
20240315,090300,7794015,3620,3620,3620,3620,1
|
|
20240315,090200,7790395,3620,3620,3620,3620,1
|
|
20240315,090100,7786775,3620,3620,3620,3620,1
|
|
20240315,090000,7783155,3625,3620,3625,3620,2149
|