646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,194300,127447370,3655,3655,3655,3655,895
|
|
20240320,194200,127447370,3655,3655,3655,3655,0
|
|
20240320,194100,127447370,3655,3655,3655,3655,0
|
|
20240320,194000,127447370,3655,3655,3655,3655,0
|
|
20240320,193900,127447370,3655,3655,3655,3655,0
|
|
20240320,193800,127447370,3655,3655,3655,3655,0
|
|
20240320,193700,127447370,3655,3655,3655,3655,0
|
|
20240320,193600,127447370,3655,3655,3655,3655,0
|
|
20240320,193500,127447370,3655,3655,3655,3655,0
|
|
20240320,193400,127447370,3655,3655,3655,3655,0
|
|
20240320,193300,127447370,3655,3655,3655,3655,0
|
|
20240320,193200,127447370,3655,3655,3655,3655,0
|
|
20240320,193100,127447370,3655,3655,3655,3655,0
|
|
20240320,193000,127447370,3655,3655,3655,3655,0
|
|
20240320,192900,127447370,3655,3655,3655,3655,0
|
|
20240320,192800,127447370,3655,3655,3655,3655,0
|
|
20240320,192700,127447370,3655,3655,3655,3655,0
|
|
20240320,192600,127447370,3655,3655,3655,3655,0
|
|
20240320,192500,127447370,3655,3655,3655,3655,0
|
|
20240320,192400,127447370,3655,3655,3655,3655,0
|
|
20240320,192300,127447370,3655,3655,3655,3655,0
|
|
20240320,192200,127447370,3655,3655,3655,3655,0
|
|
20240320,192100,127447370,3655,3655,3655,3655,0
|
|
20240320,192000,127447370,3655,3655,3655,3655,0
|
|
20240320,191900,127447370,3655,3655,3655,3655,0
|
|
20240320,191800,127447370,3655,3655,3655,3655,0
|
|
20240320,191700,127447370,3655,3655,3655,3655,0
|
|
20240320,191600,127447370,3655,3655,3655,3655,0
|
|
20240320,191500,127447370,3655,3655,3655,3655,0
|
|
20240320,191400,127447370,3655,3655,3655,3655,0
|
|
20240320,191300,127447370,3655,3655,3655,3655,895
|
|
20240320,191200,127447370,3655,3655,3655,3655,0
|
|
20240320,191100,127447370,3655,3655,3655,3655,0
|
|
20240320,191000,127447370,3655,3655,3655,3655,0
|
|
20240320,190900,127447370,3655,3655,3655,3655,0
|
|
20240320,190800,127447370,3655,3655,3655,3655,0
|
|
20240320,190700,127447370,3655,3655,3655,3655,0
|
|
20240320,190600,127447370,3655,3655,3655,3655,0
|
|
20240320,190500,127447370,3655,3655,3655,3655,0
|
|
20240320,190400,127447370,3655,3655,3655,3655,0
|
|
20240320,190300,127447370,3655,3655,3655,3655,0
|
|
20240320,190200,127447370,3655,3655,3655,3655,0
|
|
20240320,190100,127447370,3655,3655,3655,3655,0
|
|
20240320,190000,127447370,3655,3655,3655,3655,0
|
|
20240320,185900,127447370,3655,3655,3655,3655,0
|
|
20240320,185800,127447370,3655,3655,3655,3655,0
|
|
20240320,185700,127447370,3655,3655,3655,3655,0
|
|
20240320,185600,127447370,3655,3655,3655,3655,0
|
|
20240320,185500,127447370,3655,3655,3655,3655,0
|
|
20240320,185400,127447370,3655,3655,3655,3655,0
|
|
20240320,185300,127447370,3655,3655,3655,3655,0
|
|
20240320,185200,127447370,3655,3655,3655,3655,0
|
|
20240320,185100,127447370,3655,3655,3655,3655,0
|
|
20240320,185000,127447370,3655,3655,3655,3655,0
|
|
20240320,184900,127447370,3655,3655,3655,3655,0
|
|
20240320,184800,127447370,3655,3655,3655,3655,0
|
|
20240320,184700,127447370,3655,3655,3655,3655,0
|
|
20240320,184600,127447370,3655,3655,3655,3655,0
|
|
20240320,184500,127447370,3655,3655,3655,3655,0
|
|
20240320,184400,127447370,3655,3655,3655,3655,0
|
|
20240320,184300,127447370,3655,3655,3655,3655,895
|
|
20240320,184200,127447370,3655,3655,3655,3655,0
|
|
20240320,184100,127447370,3655,3655,3655,3655,0
|
|
20240320,184000,127447370,3655,3655,3655,3655,0
|
|
20240320,183900,127447370,3655,3655,3655,3655,0
|
|
20240320,183800,127447370,3655,3655,3655,3655,0
|
|
20240320,183700,127447370,3655,3655,3655,3655,0
|
|
20240320,183600,127447370,3655,3655,3655,3655,0
|
|
20240320,183500,127447370,3655,3655,3655,3655,0
|
|
20240320,183400,127447370,3655,3655,3655,3655,0
|
|
20240320,183300,127447370,3655,3655,3655,3655,0
|
|
20240320,183200,127447370,3655,3655,3655,3655,0
|
|
20240320,183100,127447370,3655,3655,3655,3655,0
|
|
20240320,183000,127447370,3655,3655,3655,3655,0
|
|
20240320,182900,127447370,3655,3655,3655,3655,0
|
|
20240320,182800,127447370,3655,3655,3655,3655,0
|
|
20240320,182700,127447370,3655,3655,3655,3655,0
|
|
20240320,182600,127447370,3655,3655,3655,3655,0
|
|
20240320,182500,127447370,3655,3655,3655,3655,0
|
|
20240320,182400,127447370,3655,3655,3655,3655,0
|
|
20240320,182300,127447370,3655,3655,3655,3655,0
|
|
20240320,182200,127447370,3655,3655,3655,3655,0
|
|
20240320,182100,127447370,3655,3655,3655,3655,0
|
|
20240320,182000,127447370,3655,3655,3655,3655,0
|
|
20240320,181900,127447370,3655,3655,3655,3655,0
|
|
20240320,181800,127447370,3655,3655,3655,3655,0
|
|
20240320,181700,127447370,3655,3655,3655,3655,0
|
|
20240320,181600,127447370,3655,3655,3655,3655,0
|
|
20240320,181500,127447370,3655,3655,3655,3655,0
|
|
20240320,181400,127447370,3655,3655,3655,3655,0
|
|
20240320,181300,127447370,3655,3655,3655,3655,895
|
|
20240320,181200,127447370,3655,3655,3655,3655,0
|
|
20240320,181100,127447370,3655,3655,3655,3655,0
|
|
20240320,181000,127447370,3655,3655,3655,3655,0
|
|
20240320,180900,127447370,3655,3655,3655,3655,0
|
|
20240320,180800,127447370,3655,3655,3655,3655,0
|
|
20240320,180700,127447370,3655,3655,3655,3655,0
|
|
20240320,180600,127447370,3655,3655,3655,3655,0
|
|
20240320,180500,127447370,3655,3655,3655,3655,0
|
|
20240320,180400,127447370,3655,3655,3655,3655,0
|
|
20240320,180300,127447370,3655,3655,3655,3655,0
|
|
20240320,180200,127447370,3655,3655,3655,3655,0
|
|
20240320,180100,127447370,3655,3655,3655,3655,0
|
|
20240320,180000,127447370,3655,3655,3655,3655,0
|
|
20240320,175900,127447370,3655,3655,3655,3655,0
|
|
20240320,175800,127447370,3655,3655,3655,3655,0
|
|
20240320,175700,127447370,3655,3655,3655,3655,0
|
|
20240320,175600,127447370,3655,3655,3655,3655,0
|
|
20240320,175500,127447370,3655,3655,3655,3655,0
|
|
20240320,175400,127447370,3655,3655,3655,3655,0
|
|
20240320,175300,127447370,3655,3655,3655,3655,0
|
|
20240320,175200,127447370,3655,3655,3655,3655,0
|
|
20240320,175100,127447370,3655,3655,3655,3655,0
|
|
20240320,175000,127447370,3655,3655,3655,3655,0
|
|
20240320,174900,127447370,3655,3655,3655,3655,0
|
|
20240320,174800,127447370,3655,3655,3655,3655,0
|
|
20240320,174700,127447370,3655,3655,3655,3655,0
|
|
20240320,174600,127447370,3655,3655,3655,3655,0
|
|
20240320,174500,127447370,3655,3655,3655,3655,0
|
|
20240320,174400,127447370,3655,3655,3655,3655,0
|
|
20240320,174300,127447370,3655,3655,3655,3655,895
|
|
20240320,174200,127447370,3655,3655,3655,3655,0
|
|
20240320,174100,127447370,3655,3655,3655,3655,0
|
|
20240320,174000,127447370,3655,3655,3655,3655,0
|
|
20240320,173900,127447370,3655,3655,3655,3655,0
|
|
20240320,173800,127447370,3655,3655,3655,3655,0
|
|
20240320,173700,127447370,3655,3655,3655,3655,0
|
|
20240320,173600,127447370,3655,3655,3655,3655,0
|
|
20240320,173500,127447370,3655,3655,3655,3655,0
|
|
20240320,173400,127447370,3655,3655,3655,3655,0
|
|
20240320,173300,127447370,3655,3655,3655,3655,0
|
|
20240320,173200,127447370,3655,3655,3655,3655,0
|
|
20240320,173100,127447370,3655,3655,3655,3655,0
|
|
20240320,173000,127447370,3655,3655,3655,3655,0
|
|
20240320,172900,127447370,3655,3655,3655,3655,0
|
|
20240320,172800,127447370,3655,3655,3655,3655,0
|
|
20240320,172700,127447370,3655,3655,3655,3655,0
|
|
20240320,172600,127447370,3655,3655,3655,3655,0
|
|
20240320,172500,127447370,3655,3655,3655,3655,0
|
|
20240320,172400,127447370,3655,3655,3655,3655,0
|
|
20240320,172300,127447370,3655,3655,3655,3655,0
|
|
20240320,172200,127447370,3655,3655,3655,3655,0
|
|
20240320,172100,127447370,3655,3655,3655,3655,0
|
|
20240320,172000,127447370,3655,3655,3655,3655,0
|
|
20240320,171900,127447370,3655,3655,3655,3655,0
|
|
20240320,171800,127447370,3655,3655,3655,3655,0
|
|
20240320,171700,127447370,3655,3655,3655,3655,0
|
|
20240320,171600,127447370,3655,3655,3655,3655,0
|
|
20240320,171500,127447370,3655,3655,3655,3655,0
|
|
20240320,171400,127447370,3655,3655,3655,3655,0
|
|
20240320,171300,127447370,3655,3655,3655,3655,895
|
|
20240320,171200,127447370,3655,3655,3655,3655,0
|
|
20240320,171100,127447370,3655,3655,3655,3655,0
|
|
20240320,171000,127447370,3655,3655,3655,3655,0
|
|
20240320,170900,127447370,3655,3655,3655,3655,0
|
|
20240320,170800,127447370,3655,3655,3655,3655,0
|
|
20240320,170700,127447370,3655,3655,3655,3655,0
|
|
20240320,170600,127447370,3655,3655,3655,3655,0
|
|
20240320,170500,127447370,3655,3655,3655,3655,0
|
|
20240320,170400,127447370,3655,3655,3655,3655,0
|
|
20240320,170300,127447370,3655,3655,3655,3655,0
|
|
20240320,170200,127447370,3655,3655,3655,3655,0
|
|
20240320,170100,127447370,3655,3655,3655,3655,0
|
|
20240320,170000,127447370,3655,3655,3655,3655,0
|
|
20240320,165900,127447370,3655,3655,3655,3655,0
|
|
20240320,165800,127447370,3655,3655,3655,3655,0
|
|
20240320,165700,127447370,3655,3655,3655,3655,0
|
|
20240320,165600,127447370,3655,3655,3655,3655,0
|
|
20240320,165500,127447370,3655,3655,3655,3655,0
|
|
20240320,165400,127447370,3655,3655,3655,3655,0
|
|
20240320,165300,127447370,3655,3655,3655,3655,0
|
|
20240320,165200,127447370,3655,3655,3655,3655,0
|
|
20240320,165100,127447370,3655,3655,3655,3655,0
|
|
20240320,165000,127447370,3655,3655,3655,3655,0
|
|
20240320,164900,127447370,3655,3655,3655,3655,0
|
|
20240320,164800,127447370,3655,3655,3655,3655,0
|
|
20240320,164700,127447370,3655,3655,3655,3655,0
|
|
20240320,164600,127447370,3655,3655,3655,3655,0
|
|
20240320,164500,127447370,3655,3655,3655,3655,0
|
|
20240320,164400,127447370,3655,3655,3655,3655,0
|
|
20240320,164300,127447370,3655,3655,3655,3655,895
|
|
20240320,164200,127447370,3655,3655,3655,3655,0
|
|
20240320,164100,127447370,3655,3655,3655,3655,0
|
|
20240320,164000,127447370,3655,3655,3655,3655,0
|
|
20240320,163900,127447370,3655,3655,3655,3655,0
|
|
20240320,163800,127447370,3655,3655,3655,3655,0
|
|
20240320,163700,127447370,3655,3655,3655,3655,0
|
|
20240320,163600,127447370,3655,3655,3655,3655,0
|
|
20240320,163500,127447370,3655,3655,3655,3655,0
|
|
20240320,163400,127447370,3655,3655,3655,3655,0
|
|
20240320,163300,127447370,3655,3655,3655,3655,0
|
|
20240320,163200,127447370,3655,3655,3655,3655,0
|
|
20240320,163100,127447370,3655,3655,3655,3655,0
|
|
20240320,163000,127447370,3655,3655,3655,3655,0
|
|
20240320,162900,127447370,3655,3655,3655,3655,0
|
|
20240320,162800,127447370,3655,3655,3655,3655,0
|
|
20240320,162700,127447370,3655,3655,3655,3655,0
|
|
20240320,162600,127447370,3655,3655,3655,3655,0
|
|
20240320,162500,127447370,3655,3655,3655,3655,0
|
|
20240320,162400,127447370,3655,3655,3655,3655,0
|
|
20240320,162300,127447370,3655,3655,3655,3655,0
|
|
20240320,162200,127447370,3655,3655,3655,3655,0
|
|
20240320,162100,127447370,3655,3655,3655,3655,0
|
|
20240320,162000,127447370,3655,3655,3655,3655,0
|
|
20240320,161900,127447370,3655,3655,3655,3655,0
|
|
20240320,161800,127447370,3655,3655,3655,3655,0
|
|
20240320,161700,127447370,3655,3655,3655,3655,0
|
|
20240320,161600,127447370,3655,3655,3655,3655,0
|
|
20240320,161500,127447370,3655,3655,3655,3655,0
|
|
20240320,161400,127447370,3655,3655,3655,3655,0
|
|
20240320,161300,127447370,3655,3655,3655,3655,895
|
|
20240320,161200,127447370,3655,3655,3655,3655,0
|
|
20240320,161100,127447370,3655,3655,3655,3655,0
|
|
20240320,161000,127447370,3655,3655,3655,3655,0
|
|
20240320,160900,127447370,3655,3655,3655,3655,0
|
|
20240320,160800,127447370,3655,3655,3655,3655,0
|
|
20240320,160700,127447370,3655,3655,3655,3655,0
|
|
20240320,160600,127447370,3655,3655,3655,3655,0
|
|
20240320,160500,127447370,3655,3655,3655,3655,0
|
|
20240320,160400,127447370,3655,3655,3655,3655,0
|
|
20240320,160300,127447370,3655,3655,3655,3655,0
|
|
20240320,160200,127447370,3655,3655,3655,3655,0
|
|
20240320,160100,127447370,3655,3655,3655,3655,0
|
|
20240320,160000,127447370,3655,3655,3655,3655,0
|
|
20240320,155900,127447370,3655,3655,3655,3655,0
|
|
20240320,155800,127447370,3655,3655,3655,3655,0
|
|
20240320,155700,127447370,3655,3655,3655,3655,0
|
|
20240320,155600,127447370,3655,3655,3655,3655,0
|
|
20240320,155500,127447370,3655,3655,3655,3655,0
|
|
20240320,155400,127447370,3655,3655,3655,3655,0
|
|
20240320,155300,127447370,3655,3655,3655,3655,0
|
|
20240320,155200,127447370,3655,3655,3655,3655,0
|
|
20240320,155100,127447370,3655,3655,3655,3655,0
|
|
20240320,155000,127447370,3655,3655,3655,3655,0
|
|
20240320,154900,127447370,3655,3655,3655,3655,0
|
|
20240320,154800,127447370,3655,3655,3655,3655,0
|
|
20240320,154700,127447370,3655,3655,3655,3655,0
|
|
20240320,154600,127447370,3655,3655,3655,3655,0
|
|
20240320,154500,127447370,3655,3655,3655,3655,0
|
|
20240320,154400,127447370,3655,3655,3655,3655,0
|
|
20240320,154300,127447370,3655,3655,3655,3655,895
|
|
20240320,154200,127447370,3655,3655,3655,3655,0
|
|
20240320,154100,127447370,3655,3655,3655,3655,0
|
|
20240320,154000,127447370,3655,3655,3655,3655,0
|
|
20240320,153900,127447370,3655,3655,3655,3655,0
|
|
20240320,153800,127447370,3655,3655,3655,3655,0
|
|
20240320,153700,127447370,3655,3655,3655,3655,0
|
|
20240320,153600,127447370,3655,3655,3655,3655,0
|
|
20240320,153500,127447370,3655,3655,3655,3655,0
|
|
20240320,153400,127447370,3655,3655,3655,3655,0
|
|
20240320,153300,127447370,3655,3655,3655,3655,0
|
|
20240320,153200,127447370,3655,3655,3655,3655,0
|
|
20240320,153100,127447370,3655,3655,3655,3655,0
|
|
20240320,153000,127447370,3655,3655,3655,3655,895
|
|
20240320,152900,124176145,3650,3650,3650,3650,0
|
|
20240320,152800,124176145,3650,3650,3650,3650,0
|
|
20240320,152700,124176145,3650,3650,3650,3650,0
|
|
20240320,152600,124176145,3650,3650,3650,3650,0
|
|
20240320,152500,124176145,3650,3650,3650,3650,0
|
|
20240320,152400,124176145,3650,3650,3650,3650,0
|
|
20240320,152300,124176145,3650,3650,3650,3650,0
|
|
20240320,152200,124176145,3650,3650,3650,3650,0
|
|
20240320,152100,124176145,3650,3650,3650,3650,0
|
|
20240320,152000,124176145,3650,3650,3650,3650,0
|
|
20240320,151900,124176145,3650,3635,3650,3635,1438
|
|
20240320,151800,118935365,3635,3630,3635,3625,1273
|
|
20240320,151700,114316005,3630,3635,3635,3630,43
|
|
20240320,151600,114159820,3635,3635,3635,3635,245
|
|
20240320,151500,113269245,3635,3635,3635,3635,25
|
|
20240320,151400,113178370,3635,3635,3635,3635,25
|
|
20240320,151300,113087495,3640,3640,3640,3640,446
|
|
20240320,151200,111464055,3640,3640,3640,3640,706
|
|
20240320,151100,108894215,3640,3640,3640,3640,24
|
|
20240320,151000,108806855,3640,3640,3640,3640,1
|
|
20240320,150900,108803215,3645,3645,3645,3645,0
|
|
20240320,150800,108803215,3645,3645,3645,3645,0
|
|
20240320,150700,108803215,3645,3645,3645,3645,6
|
|
20240320,150600,108781345,3640,3640,3640,3640,73
|
|
20240320,150500,108515625,3635,3635,3635,3635,0
|
|
20240320,150400,108515625,3635,3635,3635,3635,9
|
|
20240320,150300,108482910,3635,3635,3635,3635,0
|
|
20240320,150200,108482910,3635,3635,3635,3635,0
|
|
20240320,150100,108482910,3635,3635,3635,3635,0
|
|
20240320,150000,108482910,3635,3635,3635,3635,0
|
|
20240320,145900,108482910,3635,3635,3635,3635,100
|
|
20240320,145800,108119410,3635,3635,3635,3635,1
|
|
20240320,145700,108115775,3635,3635,3635,3635,0
|
|
20240320,145600,108115775,3635,3635,3635,3635,0
|
|
20240320,145500,108115775,3635,3635,3635,3635,0
|
|
20240320,145400,108115775,3635,3635,3635,3635,0
|
|
20240320,145300,108115775,3635,3635,3635,3635,0
|
|
20240320,145200,108115775,3635,3635,3635,3635,1
|
|
20240320,145100,108112140,3635,3635,3635,3635,0
|
|
20240320,145000,108112140,3635,3635,3635,3635,0
|
|
20240320,144900,108112140,3635,3635,3635,3635,0
|
|
20240320,144800,108112140,3635,3635,3635,3635,1
|
|
20240320,144700,108108505,3635,3635,3635,3635,0
|
|
20240320,144600,108108505,3635,3635,3635,3635,0
|
|
20240320,144500,108108505,3635,3635,3635,3635,0
|
|
20240320,144400,108108505,3635,3635,3635,3635,0
|
|
20240320,144300,108108505,3635,3635,3635,3635,3
|
|
20240320,144200,108097600,3635,3635,3635,3635,5
|
|
20240320,144100,108079425,3635,3635,3635,3635,0
|
|
20240320,144000,108079425,3635,3635,3635,3635,1
|
|
20240320,143900,108075790,3635,3635,3635,3635,0
|
|
20240320,143800,108075790,3635,3635,3635,3635,60
|
|
20240320,143700,107857690,3635,3635,3635,3635,0
|
|
20240320,143600,107857690,3635,3635,3635,3635,34
|
|
20240320,143500,107734100,3635,3635,3635,3635,1
|
|
20240320,143400,107730465,3630,3630,3630,3630,0
|
|
20240320,143300,107730465,3630,3630,3630,3630,0
|
|
20240320,143200,107730465,3630,3630,3630,3630,0
|
|
20240320,143100,107730465,3630,3630,3630,3630,0
|
|
20240320,143000,107730465,3630,3630,3630,3630,3369
|
|
20240320,142900,95500995,3635,3635,3635,3635,426
|
|
20240320,142800,93952485,3635,3635,3635,3635,0
|
|
20240320,142700,93952485,3635,3635,3635,3635,30
|
|
20240320,142600,93843435,3635,3635,3635,3635,0
|
|
20240320,142500,93843435,3635,3635,3635,3635,0
|
|
20240320,142400,93843435,3635,3635,3635,3635,0
|
|
20240320,142300,93843435,3635,3635,3635,3635,0
|
|
20240320,142200,93843435,3635,3635,3635,3635,0
|
|
20240320,142100,93843435,3635,3635,3635,3635,0
|
|
20240320,142000,93843435,3635,3635,3635,3635,0
|
|
20240320,141900,93843435,3635,3635,3635,3635,0
|
|
20240320,141800,93843435,3635,3635,3635,3635,0
|
|
20240320,141700,93843435,3635,3635,3635,3635,0
|
|
20240320,141600,93843435,3635,3635,3635,3635,27
|
|
20240320,141500,93745290,3635,3635,3635,3635,0
|
|
20240320,141400,93745290,3635,3635,3635,3635,0
|
|
20240320,141300,93745290,3635,3635,3635,3635,4
|
|
20240320,141200,93730750,3635,3635,3635,3635,10
|
|
20240320,141100,93694400,3630,3630,3630,3630,25
|
|
20240320,141000,93603650,3630,3630,3630,3630,25
|
|
20240320,140900,93512900,3630,3630,3630,3630,25
|
|
20240320,140800,93422150,3630,3630,3630,3630,841
|
|
20240320,140700,90369320,3625,3625,3625,3625,0
|
|
20240320,140600,90369320,3625,3625,3625,3625,0
|
|
20240320,140500,90369320,3625,3625,3625,3625,0
|
|
20240320,140400,90369320,3625,3625,3625,3625,0
|
|
20240320,140300,90369320,3625,3625,3625,3625,1000
|
|
20240320,140200,86744320,3630,3630,3630,3630,0
|
|
20240320,140100,86744320,3630,3630,3630,3630,45
|
|
20240320,140000,86580970,3630,3630,3630,3630,0
|
|
20240320,135900,86580970,3630,3630,3630,3630,0
|
|
20240320,135800,86580970,3630,3630,3630,3630,109
|
|
20240320,135700,86185300,3630,3630,3630,3630,0
|
|
20240320,135600,86185300,3630,3630,3630,3630,0
|
|
20240320,135500,86185300,3630,3630,3630,3630,0
|
|
20240320,135400,86185300,3630,3630,3630,3630,0
|
|
20240320,135300,86185300,3630,3630,3630,3630,0
|
|
20240320,135200,86185300,3630,3630,3630,3630,0
|
|
20240320,135100,86185300,3630,3630,3630,3630,0
|
|
20240320,135000,86185300,3630,3630,3630,3630,0
|
|
20240320,134900,86185300,3630,3630,3630,3630,0
|
|
20240320,134800,86185300,3630,3630,3630,3630,0
|
|
20240320,134700,86185300,3630,3630,3630,3630,0
|
|
20240320,134600,86185300,3630,3630,3630,3630,824
|
|
20240320,134500,83194180,3630,3630,3630,3630,0
|
|
20240320,134400,83194180,3630,3630,3630,3630,2
|
|
20240320,134300,83186920,3630,3630,3630,3630,0
|
|
20240320,134200,83186920,3630,3630,3630,3630,0
|
|
20240320,134100,83186920,3630,3630,3630,3630,68
|
|
20240320,134000,82940080,3630,3630,3630,3630,0
|
|
20240320,133900,82940080,3630,3630,3630,3630,0
|
|
20240320,133800,82940080,3630,3630,3630,3630,0
|
|
20240320,133700,82940080,3630,3630,3630,3630,0
|
|
20240320,133600,82940080,3630,3630,3630,3630,0
|
|
20240320,133500,82940080,3630,3630,3630,3630,1
|
|
20240320,133400,82936450,3630,3630,3630,3630,0
|
|
20240320,133300,82936450,3630,3630,3630,3630,0
|
|
20240320,133200,82936450,3630,3630,3630,3630,0
|
|
20240320,133100,82936450,3630,3630,3630,3630,0
|
|
20240320,133000,82936450,3630,3630,3630,3630,0
|
|
20240320,132900,82936450,3630,3625,3630,3625,1045
|
|
20240320,132800,79148100,3630,3630,3630,3630,0
|
|
20240320,132700,79148100,3630,3630,3630,3630,0
|
|
20240320,132600,79148100,3630,3630,3630,3630,25
|
|
20240320,132500,79057350,3630,3630,3630,3630,0
|
|
20240320,132400,79057350,3630,3630,3630,3630,0
|
|
20240320,132300,79057350,3630,3630,3630,3630,460
|
|
20240320,132200,77387550,3635,3635,3635,3635,0
|
|
20240320,132100,77387550,3635,3635,3635,3635,0
|
|
20240320,132000,77387550,3635,3635,3635,3635,0
|
|
20240320,131900,77387550,3635,3635,3635,3635,0
|
|
20240320,131800,77387550,3635,3635,3635,3635,0
|
|
20240320,131700,77387550,3635,3635,3635,3635,2
|
|
20240320,131600,77380280,3635,3635,3635,3635,0
|
|
20240320,131500,77380280,3635,3635,3635,3635,0
|
|
20240320,131400,77380280,3635,3635,3635,3635,400
|
|
20240320,131300,75926280,3630,3630,3630,3630,101
|
|
20240320,131200,75559650,3630,3630,3630,3630,0
|
|
20240320,131100,75559650,3630,3630,3630,3630,0
|
|
20240320,131000,75559650,3630,3630,3630,3630,0
|
|
20240320,130900,75559650,3630,3630,3630,3630,0
|
|
20240320,130800,75559650,3630,3630,3630,3630,0
|
|
20240320,130700,75559650,3630,3630,3630,3630,0
|
|
20240320,130600,75559650,3630,3630,3630,3630,0
|
|
20240320,130500,75559650,3630,3630,3630,3630,0
|
|
20240320,130400,75559650,3630,3630,3630,3630,0
|
|
20240320,130300,75559650,3630,3630,3630,3630,0
|
|
20240320,130200,75559650,3630,3630,3630,3630,0
|
|
20240320,130100,75559650,3630,3630,3630,3630,0
|
|
20240320,130000,75559650,3630,3630,3630,3630,0
|
|
20240320,125900,75559650,3630,3630,3630,3630,0
|
|
20240320,125800,75559650,3630,3630,3630,3630,759
|
|
20240320,125700,72804480,3630,3630,3630,3630,0
|
|
20240320,125600,72804480,3630,3630,3630,3630,0
|
|
20240320,125500,72804480,3630,3630,3630,3630,0
|
|
20240320,125400,72804480,3630,3635,3635,3625,6798
|
|
20240320,125300,48127795,3630,3630,3630,3630,0
|
|
20240320,125200,48127795,3630,3630,3630,3630,423
|
|
20240320,125100,46592305,3625,3625,3625,3625,38
|
|
20240320,125000,46454555,3630,3630,3630,3630,50
|
|
20240320,124900,46273055,3630,3630,3630,3630,50
|
|
20240320,124800,46091555,3630,3630,3630,3630,5
|
|
20240320,124700,46073405,3630,3630,3630,3630,2000
|
|
20240320,124600,38813405,3630,3630,3630,3630,5
|
|
20240320,124500,38795255,3630,3630,3630,3630,0
|
|
20240320,124400,38795255,3630,3630,3630,3630,0
|
|
20240320,124300,38795255,3630,3630,3630,3630,100
|
|
20240320,124200,38432255,3635,3635,3635,3635,0
|
|
20240320,124100,38432255,3635,3635,3635,3635,0
|
|
20240320,124000,38432255,3635,3635,3635,3635,0
|
|
20240320,123900,38432255,3635,3635,3635,3635,0
|
|
20240320,123800,38432255,3635,3635,3635,3635,0
|
|
20240320,123700,38432255,3635,3635,3635,3635,5
|
|
20240320,123600,38414080,3635,3635,3635,3635,7
|
|
20240320,123500,38388635,3640,3640,3640,3640,0
|
|
20240320,123400,38388635,3640,3640,3640,3640,0
|
|
20240320,123300,38388635,3640,3640,3640,3640,0
|
|
20240320,123200,38388635,3640,3640,3640,3640,0
|
|
20240320,123100,38388635,3640,3640,3640,3640,0
|
|
20240320,123000,38388635,3640,3640,3640,3640,2
|
|
20240320,122900,38381355,3625,3625,3625,3625,0
|
|
20240320,122800,38381355,3625,3625,3625,3625,0
|
|
20240320,122700,38381355,3625,3625,3625,3625,0
|
|
20240320,122600,38381355,3625,3625,3625,3625,0
|
|
20240320,122500,38381355,3625,3625,3625,3625,0
|
|
20240320,122400,38381355,3625,3625,3625,3625,660
|
|
20240320,122300,35988855,3635,3635,3635,3635,37
|
|
20240320,122200,35854360,3635,3635,3635,3635,0
|
|
20240320,122100,35854360,3635,3635,3635,3635,4
|
|
20240320,122000,35839820,3635,3635,3635,3635,14
|
|
20240320,121900,35788930,3630,3630,3630,3630,0
|
|
20240320,121800,35788930,3630,3630,3630,3630,0
|
|
20240320,121700,35788930,3630,3630,3630,3630,0
|
|
20240320,121600,35788930,3630,3630,3630,3630,0
|
|
20240320,121500,35788930,3630,3630,3630,3630,1
|
|
20240320,121400,35785300,3625,3625,3625,3625,0
|
|
20240320,121300,35785300,3625,3625,3625,3625,100
|
|
20240320,121200,35422800,3630,3630,3630,3630,163
|
|
20240320,121100,34831110,3645,3645,3645,3645,0
|
|
20240320,121000,34831110,3645,3645,3645,3645,0
|
|
20240320,120900,34831110,3645,3645,3645,3645,0
|
|
20240320,120800,34831110,3645,3645,3645,3645,0
|
|
20240320,120700,34831110,3645,3645,3645,3645,0
|
|
20240320,120600,34831110,3645,3645,3645,3645,0
|
|
20240320,120500,34831110,3645,3645,3645,3645,0
|
|
20240320,120400,34831110,3645,3645,3645,3645,0
|
|
20240320,120300,34831110,3645,3640,3645,3640,5
|
|
20240320,120200,34812890,3645,3645,3645,3645,0
|
|
20240320,120100,34812890,3645,3645,3645,3645,0
|
|
20240320,120000,34812890,3645,3645,3645,3645,0
|
|
20240320,115900,34812890,3645,3645,3645,3645,0
|
|
20240320,115800,34812890,3645,3645,3645,3645,0
|
|
20240320,115700,34812890,3645,3645,3645,3645,0
|
|
20240320,115600,34812890,3645,3645,3645,3645,0
|
|
20240320,115500,34812890,3645,3645,3645,3645,0
|
|
20240320,115400,34812890,3645,3645,3645,3645,0
|
|
20240320,115300,34812890,3645,3645,3645,3645,0
|
|
20240320,115200,34812890,3645,3645,3645,3645,0
|
|
20240320,115100,34812890,3645,3645,3645,3645,0
|
|
20240320,115000,34812890,3645,3645,3645,3645,0
|
|
20240320,114900,34812890,3645,3645,3645,3645,0
|
|
20240320,114800,34812890,3645,3645,3645,3645,0
|
|
20240320,114700,34812890,3645,3645,3645,3645,0
|
|
20240320,114600,34812890,3645,3640,3645,3640,5
|
|
20240320,114500,34794675,3645,3645,3645,3645,0
|
|
20240320,114400,34794675,3645,3645,3645,3645,0
|
|
20240320,114300,34794675,3645,3645,3645,3645,0
|
|
20240320,114200,34794675,3645,3645,3645,3645,0
|
|
20240320,114100,34794675,3645,3645,3645,3645,0
|
|
20240320,114000,34794675,3645,3645,3645,3645,0
|
|
20240320,113900,34794675,3645,3645,3645,3645,0
|
|
20240320,113800,34794675,3645,3645,3645,3645,0
|
|
20240320,113700,34794675,3645,3645,3645,3645,0
|
|
20240320,113600,34794675,3645,3645,3645,3645,10
|
|
20240320,113500,34758225,3625,3630,3630,3625,2000
|
|
20240320,113400,27507745,3645,3635,3645,3635,100
|
|
20240320,113300,27144000,3630,3630,3630,3630,0
|
|
20240320,113200,27144000,3630,3630,3630,3630,0
|
|
20240320,113100,27144000,3630,3630,3630,3630,1
|
|
20240320,113000,27140370,3630,3630,3630,3630,0
|
|
20240320,112900,27140370,3630,3635,3635,3630,3407
|
|
20240320,112800,14772930,3635,3635,3635,3635,11
|
|
20240320,112700,14732945,3635,3635,3635,3635,0
|
|
20240320,112600,14732945,3635,3635,3635,3635,0
|
|
20240320,112500,14732945,3635,3635,3635,3635,0
|
|
20240320,112400,14732945,3635,3635,3635,3635,0
|
|
20240320,112300,14732945,3635,3635,3635,3635,0
|
|
20240320,112200,14732945,3635,3635,3635,3635,0
|
|
20240320,112100,14732945,3635,3635,3635,3635,0
|
|
20240320,112000,14732945,3635,3635,3635,3635,0
|
|
20240320,111900,14732945,3635,3635,3635,3635,0
|
|
20240320,111800,14732945,3635,3635,3635,3635,0
|
|
20240320,111700,14732945,3635,3635,3635,3635,0
|
|
20240320,111600,14732945,3635,3635,3635,3635,0
|
|
20240320,111500,14732945,3635,3635,3635,3635,0
|
|
20240320,111400,14732945,3635,3635,3635,3635,0
|
|
20240320,111300,14732945,3635,3635,3635,3635,0
|
|
20240320,111200,14732945,3635,3635,3635,3635,6
|
|
20240320,111100,14711135,3635,3635,3635,3635,0
|
|
20240320,111000,14711135,3635,3635,3635,3635,0
|
|
20240320,110900,14711135,3635,3635,3635,3635,0
|
|
20240320,110800,14711135,3635,3635,3635,3635,0
|
|
20240320,110700,14711135,3635,3635,3635,3635,0
|
|
20240320,110600,14711135,3635,3635,3635,3635,1
|
|
20240320,110500,14707500,3635,3635,3635,3635,5
|
|
20240320,110400,14689325,3635,3635,3635,3635,0
|
|
20240320,110300,14689325,3635,3635,3635,3635,0
|
|
20240320,110200,14689325,3635,3635,3635,3635,0
|
|
20240320,110100,14689325,3635,3635,3635,3635,2
|
|
20240320,110000,14682055,3635,3635,3635,3635,0
|
|
20240320,105900,14682055,3635,3635,3635,3635,0
|
|
20240320,105800,14682055,3635,3635,3635,3635,94
|
|
20240320,105700,14340365,3635,3635,3635,3635,0
|
|
20240320,105600,14340365,3635,3635,3635,3635,0
|
|
20240320,105500,14340365,3635,3635,3635,3635,6
|
|
20240320,105400,14318555,3630,3630,3630,3630,0
|
|
20240320,105300,14318555,3630,3630,3630,3630,1500
|
|
20240320,105200,8873555,3630,3630,3630,3630,0
|
|
20240320,105100,8873555,3630,3630,3630,3630,0
|
|
20240320,105000,8873555,3630,3630,3630,3630,0
|
|
20240320,104900,8873555,3630,3630,3630,3630,0
|
|
20240320,104800,8873555,3630,3630,3630,3630,0
|
|
20240320,104700,8873555,3630,3630,3630,3630,0
|
|
20240320,104600,8873555,3630,3630,3630,3630,0
|
|
20240320,104500,8873555,3630,3630,3630,3630,0
|
|
20240320,104400,8873555,3630,3630,3630,3630,0
|
|
20240320,104300,8873555,3630,3630,3630,3630,2
|
|
20240320,104200,8866295,3635,3635,3635,3635,0
|
|
20240320,104100,8866295,3635,3635,3635,3635,34
|
|
20240320,104000,8742705,3635,3635,3635,3635,26
|
|
20240320,103900,8648195,3645,3645,3645,3645,0
|
|
20240320,103800,8648195,3645,3645,3645,3645,106
|
|
20240320,103700,8261825,3645,3640,3645,3640,2
|
|
20240320,103600,8254540,3645,3645,3645,3645,0
|
|
20240320,103500,8254540,3645,3645,3645,3645,0
|
|
20240320,103400,8254540,3645,3645,3645,3645,0
|
|
20240320,103300,8254540,3645,3645,3645,3645,0
|
|
20240320,103200,8254540,3645,3645,3645,3645,0
|
|
20240320,103100,8254540,3645,3640,3645,3640,14
|
|
20240320,103000,8203570,3645,3640,3645,3640,32
|
|
20240320,102900,8087085,3645,3645,3645,3645,0
|
|
20240320,102800,8087085,3645,3640,3645,3640,2
|
|
20240320,102700,8079800,3650,3650,3650,3650,0
|
|
20240320,102600,8079800,3650,3650,3650,3650,0
|
|
20240320,102500,8079800,3650,3650,3650,3650,0
|
|
20240320,102400,8079800,3650,3645,3650,3645,4
|
|
20240320,102300,8065205,3655,3655,3655,3655,0
|
|
20240320,102200,8065205,3655,3645,3655,3645,2
|
|
20240320,102100,8057905,3630,3650,3650,3630,190
|
|
20240320,102000,7366205,3655,3655,3655,3655,0
|
|
20240320,101900,7366205,3655,3655,3655,3655,0
|
|
20240320,101800,7366205,3655,3655,3655,3655,0
|
|
20240320,101700,7366205,3655,3650,3655,3650,2
|
|
20240320,101600,7358900,3660,3660,3660,3660,0
|
|
20240320,101500,7358900,3660,3660,3660,3660,0
|
|
20240320,101400,7358900,3660,3655,3660,3655,2
|
|
20240320,101300,7351585,3660,3660,3660,3660,0
|
|
20240320,101200,7351585,3660,3655,3660,3655,31
|
|
20240320,101100,7238175,3655,3655,3655,3655,23
|
|
20240320,101000,7154110,3660,3660,3660,3660,0
|
|
20240320,100900,7154110,3660,3635,3660,3635,60
|
|
20240320,100800,6935035,3635,3630,3635,3630,237
|
|
20240320,100700,6074680,3630,3625,3630,3620,524
|
|
20240320,100600,4177435,3630,3630,3630,3630,0
|
|
20240320,100500,4177435,3630,3630,3630,3630,0
|
|
20240320,100400,4177435,3630,3630,3630,3630,0
|
|
20240320,100300,4177435,3630,3630,3630,3630,0
|
|
20240320,100200,4177435,3630,3630,3630,3630,0
|
|
20240320,100100,4177435,3630,3630,3630,3630,1
|
|
20240320,100000,4173805,3625,3625,3625,3625,0
|
|
20240320,095900,4173805,3625,3625,3625,3625,8
|
|
20240320,095800,4144805,3620,3620,3620,3620,0
|
|
20240320,095700,4144805,3620,3620,3620,3620,10
|
|
20240320,095600,4108605,3625,3625,3625,3625,0
|
|
20240320,095500,4108605,3625,3625,3625,3625,0
|
|
20240320,095400,4108605,3625,3625,3625,3625,1
|
|
20240320,095300,4104980,3630,3630,3630,3630,0
|
|
20240320,095200,4104980,3630,3630,3630,3630,0
|
|
20240320,095100,4104980,3630,3630,3630,3630,0
|
|
20240320,095000,4104980,3630,3630,3630,3630,0
|
|
20240320,094900,4104980,3630,3630,3630,3630,0
|
|
20240320,094800,4104980,3630,3630,3630,3630,0
|
|
20240320,094700,4104980,3630,3630,3630,3630,0
|
|
20240320,094600,4104980,3630,3630,3630,3630,1
|
|
20240320,094500,4101350,3630,3630,3630,3630,0
|
|
20240320,094400,4101350,3630,3625,3630,3625,57
|
|
20240320,094300,3894475,3620,3620,3620,3620,4
|
|
20240320,094200,3879995,3625,3625,3625,3625,0
|
|
20240320,094100,3879995,3625,3625,3625,3625,0
|
|
20240320,094000,3879995,3625,3625,3625,3625,0
|
|
20240320,093900,3879995,3625,3625,3625,3625,0
|
|
20240320,093800,3879995,3625,3625,3625,3625,50
|
|
20240320,093700,3698745,3620,3620,3620,3620,0
|
|
20240320,093600,3698745,3620,3620,3620,3620,0
|
|
20240320,093500,3698745,3620,3620,3620,3620,50
|
|
20240320,093400,3517745,3620,3620,3620,3620,0
|
|
20240320,093300,3517745,3620,3620,3620,3620,201
|
|
20240320,093200,2790125,3625,3625,3625,3625,0
|
|
20240320,093100,2790125,3625,3625,3625,3625,0
|
|
20240320,093000,2790125,3625,3625,3625,3625,2
|
|
20240320,092900,2782875,3625,3625,3625,3625,50
|
|
20240320,092800,2601625,3625,3625,3625,3625,4
|
|
20240320,092700,2587125,3625,3625,3625,3625,0
|
|
20240320,092600,2587125,3625,3625,3625,3625,1
|
|
20240320,092500,2583500,3625,3625,3625,3625,1
|
|
20240320,092400,2579875,3625,3625,3625,3625,0
|
|
20240320,092300,2579875,3625,3625,3625,3625,0
|
|
20240320,092200,2579875,3625,3625,3625,3625,0
|
|
20240320,092100,2579875,3625,3625,3625,3625,2
|
|
20240320,092000,2572625,3625,3625,3625,3625,5
|
|
20240320,091900,2554500,3625,3625,3625,3625,50
|
|
20240320,091800,2373250,3625,3625,3625,3625,37
|
|
20240320,091700,2239125,3625,3625,3625,3625,100
|
|
20240320,091600,1876625,3625,3625,3625,3625,0
|
|
20240320,091500,1876625,3625,3625,3625,3625,0
|
|
20240320,091400,1876625,3625,3625,3625,3625,16
|
|
20240320,091300,1818625,3625,3625,3625,3625,0
|
|
20240320,091200,1818625,3625,3625,3625,3625,0
|
|
20240320,091100,1818625,3625,3625,3625,3625,1
|
|
20240320,091000,1815000,3630,3630,3630,3630,100
|
|
20240320,090900,1452000,3630,3630,3630,3630,0
|
|
20240320,090800,1452000,3630,3630,3630,3630,0
|
|
20240320,090700,1452000,3630,3630,3630,3630,300
|
|
20240320,090600,363000,3630,3630,3630,3630,0
|
|
20240320,090500,363000,3630,3630,3630,3630,50
|
|
20240320,090400,181500,3630,3630,3630,3630,0
|
|
20240320,090300,181500,3630,3630,3630,3630,0
|
|
20240320,090200,181500,3630,3630,3630,3630,0
|
|
20240320,090100,181500,3630,3630,3630,3630,0
|
|
20240320,090000,181500,3630,3630,3630,3630,50
|