646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,194300,73426965,3675,3675,3675,3675,516
|
|
20240321,194200,73426965,3675,3675,3675,3675,0
|
|
20240321,194100,73426965,3675,3675,3675,3675,0
|
|
20240321,194000,73426965,3675,3675,3675,3675,0
|
|
20240321,193900,73426965,3675,3675,3675,3675,0
|
|
20240321,193800,73426965,3675,3675,3675,3675,0
|
|
20240321,193700,73426965,3675,3675,3675,3675,0
|
|
20240321,193600,73426965,3675,3675,3675,3675,0
|
|
20240321,193500,73426965,3675,3675,3675,3675,0
|
|
20240321,193400,73426965,3675,3675,3675,3675,0
|
|
20240321,193300,73426965,3675,3675,3675,3675,0
|
|
20240321,193200,73426965,3675,3675,3675,3675,0
|
|
20240321,193100,73426965,3675,3675,3675,3675,0
|
|
20240321,193000,73426965,3675,3675,3675,3675,0
|
|
20240321,192900,73426965,3675,3675,3675,3675,0
|
|
20240321,192800,73426965,3675,3675,3675,3675,0
|
|
20240321,192700,73426965,3675,3675,3675,3675,0
|
|
20240321,192600,73426965,3675,3675,3675,3675,0
|
|
20240321,192500,73426965,3675,3675,3675,3675,0
|
|
20240321,192400,73426965,3675,3675,3675,3675,0
|
|
20240321,192300,73426965,3675,3675,3675,3675,0
|
|
20240321,192200,73426965,3675,3675,3675,3675,0
|
|
20240321,192100,73426965,3675,3675,3675,3675,0
|
|
20240321,192000,73426965,3675,3675,3675,3675,0
|
|
20240321,191900,73426965,3675,3675,3675,3675,0
|
|
20240321,191800,73426965,3675,3675,3675,3675,0
|
|
20240321,191700,73426965,3675,3675,3675,3675,0
|
|
20240321,191600,73426965,3675,3675,3675,3675,0
|
|
20240321,191500,73426965,3675,3675,3675,3675,0
|
|
20240321,191400,73426965,3675,3675,3675,3675,0
|
|
20240321,191300,73426965,3675,3675,3675,3675,516
|
|
20240321,191200,73426965,3675,3675,3675,3675,0
|
|
20240321,191100,73426965,3675,3675,3675,3675,0
|
|
20240321,191000,73426965,3675,3675,3675,3675,0
|
|
20240321,190900,73426965,3675,3675,3675,3675,0
|
|
20240321,190800,73426965,3675,3675,3675,3675,0
|
|
20240321,190700,73426965,3675,3675,3675,3675,0
|
|
20240321,190600,73426965,3675,3675,3675,3675,0
|
|
20240321,190500,73426965,3675,3675,3675,3675,0
|
|
20240321,190400,73426965,3675,3675,3675,3675,0
|
|
20240321,190300,73426965,3675,3675,3675,3675,0
|
|
20240321,190200,73426965,3675,3675,3675,3675,0
|
|
20240321,190100,73426965,3675,3675,3675,3675,0
|
|
20240321,190000,73426965,3675,3675,3675,3675,0
|
|
20240321,185900,73426965,3675,3675,3675,3675,0
|
|
20240321,185800,73426965,3675,3675,3675,3675,0
|
|
20240321,185700,73426965,3675,3675,3675,3675,0
|
|
20240321,185600,73426965,3675,3675,3675,3675,0
|
|
20240321,185500,73426965,3675,3675,3675,3675,0
|
|
20240321,185400,73426965,3675,3675,3675,3675,0
|
|
20240321,185300,73426965,3675,3675,3675,3675,0
|
|
20240321,185200,73426965,3675,3675,3675,3675,0
|
|
20240321,185100,73426965,3675,3675,3675,3675,0
|
|
20240321,185000,73426965,3675,3675,3675,3675,0
|
|
20240321,184900,73426965,3675,3675,3675,3675,0
|
|
20240321,184800,73426965,3675,3675,3675,3675,0
|
|
20240321,184700,73426965,3675,3675,3675,3675,0
|
|
20240321,184600,73426965,3675,3675,3675,3675,0
|
|
20240321,184500,73426965,3675,3675,3675,3675,0
|
|
20240321,184400,73426965,3675,3675,3675,3675,0
|
|
20240321,184300,73426965,3675,3675,3675,3675,516
|
|
20240321,184200,73426965,3675,3675,3675,3675,0
|
|
20240321,184100,73426965,3675,3675,3675,3675,0
|
|
20240321,184000,73426965,3675,3675,3675,3675,0
|
|
20240321,183900,73426965,3675,3675,3675,3675,0
|
|
20240321,183800,73426965,3675,3675,3675,3675,0
|
|
20240321,183700,73426965,3675,3675,3675,3675,0
|
|
20240321,183600,73426965,3675,3675,3675,3675,0
|
|
20240321,183500,73426965,3675,3675,3675,3675,0
|
|
20240321,183400,73426965,3675,3675,3675,3675,0
|
|
20240321,183300,73426965,3675,3675,3675,3675,0
|
|
20240321,183200,73426965,3675,3675,3675,3675,0
|
|
20240321,183100,73426965,3675,3675,3675,3675,0
|
|
20240321,183000,73426965,3675,3675,3675,3675,0
|
|
20240321,182900,73426965,3675,3675,3675,3675,0
|
|
20240321,182800,73426965,3675,3675,3675,3675,0
|
|
20240321,182700,73426965,3675,3675,3675,3675,0
|
|
20240321,182600,73426965,3675,3675,3675,3675,0
|
|
20240321,182500,73426965,3675,3675,3675,3675,0
|
|
20240321,182400,73426965,3675,3675,3675,3675,0
|
|
20240321,182300,73426965,3675,3675,3675,3675,0
|
|
20240321,182200,73426965,3675,3675,3675,3675,0
|
|
20240321,182100,73426965,3675,3675,3675,3675,0
|
|
20240321,182000,73426965,3675,3675,3675,3675,0
|
|
20240321,181900,73426965,3675,3675,3675,3675,0
|
|
20240321,181800,73426965,3675,3675,3675,3675,0
|
|
20240321,181700,73426965,3675,3675,3675,3675,0
|
|
20240321,181600,73426965,3675,3675,3675,3675,0
|
|
20240321,181500,73426965,3675,3675,3675,3675,0
|
|
20240321,181400,73426965,3675,3675,3675,3675,0
|
|
20240321,181300,73426965,3675,3675,3675,3675,516
|
|
20240321,181200,73426965,3675,3675,3675,3675,0
|
|
20240321,181100,73426965,3675,3675,3675,3675,0
|
|
20240321,181000,73426965,3675,3675,3675,3675,0
|
|
20240321,180900,73426965,3675,3675,3675,3675,0
|
|
20240321,180800,73426965,3675,3675,3675,3675,0
|
|
20240321,180700,73426965,3675,3675,3675,3675,0
|
|
20240321,180600,73426965,3675,3675,3675,3675,0
|
|
20240321,180500,73426965,3675,3675,3675,3675,0
|
|
20240321,180400,73426965,3675,3675,3675,3675,0
|
|
20240321,180300,73426965,3675,3675,3675,3675,0
|
|
20240321,180200,73426965,3675,3675,3675,3675,0
|
|
20240321,180100,73426965,3675,3675,3675,3675,0
|
|
20240321,180000,73426965,3675,3675,3675,3675,0
|
|
20240321,175900,73426965,3675,3675,3675,3675,0
|
|
20240321,175800,73426965,3675,3675,3675,3675,0
|
|
20240321,175700,73426965,3675,3675,3675,3675,0
|
|
20240321,175600,73426965,3675,3675,3675,3675,0
|
|
20240321,175500,73426965,3675,3675,3675,3675,0
|
|
20240321,175400,73426965,3675,3675,3675,3675,0
|
|
20240321,175300,73426965,3675,3675,3675,3675,0
|
|
20240321,175200,73426965,3675,3675,3675,3675,0
|
|
20240321,175100,73426965,3675,3675,3675,3675,0
|
|
20240321,175000,73426965,3675,3675,3675,3675,0
|
|
20240321,174900,73426965,3675,3675,3675,3675,0
|
|
20240321,174800,73426965,3675,3675,3675,3675,0
|
|
20240321,174700,73426965,3675,3675,3675,3675,0
|
|
20240321,174600,73426965,3675,3675,3675,3675,0
|
|
20240321,174500,73426965,3675,3675,3675,3675,0
|
|
20240321,174400,73426965,3675,3675,3675,3675,0
|
|
20240321,174300,73426965,3675,3675,3675,3675,516
|
|
20240321,174200,73426965,3675,3675,3675,3675,0
|
|
20240321,174100,73426965,3675,3675,3675,3675,0
|
|
20240321,174000,73426965,3675,3675,3675,3675,0
|
|
20240321,173900,73426965,3675,3675,3675,3675,0
|
|
20240321,173800,73426965,3675,3675,3675,3675,0
|
|
20240321,173700,73426965,3675,3675,3675,3675,0
|
|
20240321,173600,73426965,3675,3675,3675,3675,0
|
|
20240321,173500,73426965,3675,3675,3675,3675,0
|
|
20240321,173400,73426965,3675,3675,3675,3675,0
|
|
20240321,173300,73426965,3675,3675,3675,3675,0
|
|
20240321,173200,73426965,3675,3675,3675,3675,0
|
|
20240321,173100,73426965,3675,3675,3675,3675,0
|
|
20240321,173000,73426965,3675,3675,3675,3675,0
|
|
20240321,172900,73426965,3675,3675,3675,3675,0
|
|
20240321,172800,73426965,3675,3675,3675,3675,0
|
|
20240321,172700,73426965,3675,3675,3675,3675,0
|
|
20240321,172600,73426965,3675,3675,3675,3675,0
|
|
20240321,172500,73426965,3675,3675,3675,3675,0
|
|
20240321,172400,73426965,3675,3675,3675,3675,0
|
|
20240321,172300,73426965,3675,3675,3675,3675,0
|
|
20240321,172200,73426965,3675,3675,3675,3675,0
|
|
20240321,172100,73426965,3675,3675,3675,3675,0
|
|
20240321,172000,73426965,3675,3675,3675,3675,0
|
|
20240321,171900,73426965,3675,3675,3675,3675,0
|
|
20240321,171800,73426965,3675,3675,3675,3675,0
|
|
20240321,171700,73426965,3675,3675,3675,3675,0
|
|
20240321,171600,73426965,3675,3675,3675,3675,0
|
|
20240321,171500,73426965,3675,3675,3675,3675,0
|
|
20240321,171400,73426965,3675,3675,3675,3675,0
|
|
20240321,171300,73426965,3675,3675,3675,3675,516
|
|
20240321,171200,73426965,3675,3675,3675,3675,0
|
|
20240321,171100,73426965,3675,3675,3675,3675,0
|
|
20240321,171000,73426965,3675,3675,3675,3675,0
|
|
20240321,170900,73426965,3675,3675,3675,3675,0
|
|
20240321,170800,73426965,3675,3675,3675,3675,0
|
|
20240321,170700,73426965,3675,3675,3675,3675,0
|
|
20240321,170600,73426965,3675,3675,3675,3675,0
|
|
20240321,170500,73426965,3675,3675,3675,3675,0
|
|
20240321,170400,73426965,3675,3675,3675,3675,0
|
|
20240321,170300,73426965,3675,3675,3675,3675,0
|
|
20240321,170200,73426965,3675,3675,3675,3675,0
|
|
20240321,170100,73426965,3675,3675,3675,3675,0
|
|
20240321,170000,73426965,3675,3675,3675,3675,0
|
|
20240321,165900,73426965,3675,3675,3675,3675,0
|
|
20240321,165800,73426965,3675,3675,3675,3675,0
|
|
20240321,165700,73426965,3675,3675,3675,3675,0
|
|
20240321,165600,73426965,3675,3675,3675,3675,0
|
|
20240321,165500,73426965,3675,3675,3675,3675,0
|
|
20240321,165400,73426965,3675,3675,3675,3675,0
|
|
20240321,165300,73426965,3675,3675,3675,3675,0
|
|
20240321,165200,73426965,3675,3675,3675,3675,0
|
|
20240321,165100,73426965,3675,3675,3675,3675,0
|
|
20240321,165000,73426965,3675,3675,3675,3675,0
|
|
20240321,164900,73426965,3675,3675,3675,3675,0
|
|
20240321,164800,73426965,3675,3675,3675,3675,0
|
|
20240321,164700,73426965,3675,3675,3675,3675,0
|
|
20240321,164600,73426965,3675,3675,3675,3675,0
|
|
20240321,164500,73426965,3675,3675,3675,3675,0
|
|
20240321,164400,73426965,3675,3675,3675,3675,0
|
|
20240321,164300,73426965,3675,3675,3675,3675,516
|
|
20240321,164200,73426965,3675,3675,3675,3675,0
|
|
20240321,164100,73426965,3675,3675,3675,3675,0
|
|
20240321,164000,73426965,3675,3675,3675,3675,0
|
|
20240321,163900,73426965,3675,3675,3675,3675,0
|
|
20240321,163800,73426965,3675,3675,3675,3675,0
|
|
20240321,163700,73426965,3675,3675,3675,3675,0
|
|
20240321,163600,73426965,3675,3675,3675,3675,0
|
|
20240321,163500,73426965,3675,3675,3675,3675,0
|
|
20240321,163400,73426965,3675,3675,3675,3675,0
|
|
20240321,163300,73426965,3675,3675,3675,3675,0
|
|
20240321,163200,73426965,3675,3675,3675,3675,0
|
|
20240321,163100,73426965,3675,3675,3675,3675,0
|
|
20240321,163000,73426965,3675,3675,3675,3675,0
|
|
20240321,162900,73426965,3675,3675,3675,3675,0
|
|
20240321,162800,73426965,3675,3675,3675,3675,0
|
|
20240321,162700,73426965,3675,3675,3675,3675,0
|
|
20240321,162600,73426965,3675,3675,3675,3675,0
|
|
20240321,162500,73426965,3675,3675,3675,3675,0
|
|
20240321,162400,73426965,3675,3675,3675,3675,0
|
|
20240321,162300,73426965,3675,3675,3675,3675,0
|
|
20240321,162200,73426965,3675,3675,3675,3675,0
|
|
20240321,162100,73426965,3675,3675,3675,3675,0
|
|
20240321,162000,73426965,3675,3675,3675,3675,0
|
|
20240321,161900,73426965,3675,3675,3675,3675,0
|
|
20240321,161800,73426965,3675,3675,3675,3675,0
|
|
20240321,161700,73426965,3675,3675,3675,3675,0
|
|
20240321,161600,73426965,3675,3675,3675,3675,0
|
|
20240321,161500,73426965,3675,3675,3675,3675,0
|
|
20240321,161400,73426965,3675,3675,3675,3675,0
|
|
20240321,161300,73426965,3675,3675,3675,3675,516
|
|
20240321,161200,73426965,3675,3675,3675,3675,0
|
|
20240321,161100,73426965,3675,3675,3675,3675,0
|
|
20240321,161000,73426965,3675,3675,3675,3675,0
|
|
20240321,160900,73426965,3675,3675,3675,3675,0
|
|
20240321,160800,73426965,3675,3675,3675,3675,0
|
|
20240321,160700,73426965,3675,3675,3675,3675,0
|
|
20240321,160600,73426965,3675,3675,3675,3675,0
|
|
20240321,160500,73426965,3675,3675,3675,3675,0
|
|
20240321,160400,73426965,3675,3675,3675,3675,0
|
|
20240321,160300,73426965,3675,3675,3675,3675,0
|
|
20240321,160200,73426965,3675,3675,3675,3675,0
|
|
20240321,160100,73426965,3675,3675,3675,3675,0
|
|
20240321,160000,73426965,3675,3675,3675,3675,0
|
|
20240321,155900,73426965,3675,3675,3675,3675,0
|
|
20240321,155800,73426965,3675,3675,3675,3675,0
|
|
20240321,155700,73426965,3675,3675,3675,3675,0
|
|
20240321,155600,73426965,3675,3675,3675,3675,0
|
|
20240321,155500,73426965,3675,3675,3675,3675,0
|
|
20240321,155400,73426965,3675,3675,3675,3675,0
|
|
20240321,155300,73426965,3675,3675,3675,3675,0
|
|
20240321,155200,73426965,3675,3675,3675,3675,0
|
|
20240321,155100,73426965,3675,3675,3675,3675,0
|
|
20240321,155000,73426965,3675,3675,3675,3675,0
|
|
20240321,154900,73426965,3675,3675,3675,3675,0
|
|
20240321,154800,73426965,3675,3675,3675,3675,0
|
|
20240321,154700,73426965,3675,3675,3675,3675,0
|
|
20240321,154600,73426965,3675,3675,3675,3675,0
|
|
20240321,154500,73426965,3675,3675,3675,3675,0
|
|
20240321,154400,73426965,3675,3675,3675,3675,0
|
|
20240321,154300,73426965,3675,3675,3675,3675,516
|
|
20240321,154200,73426965,3675,3675,3675,3675,0
|
|
20240321,154100,73426965,3675,3675,3675,3675,0
|
|
20240321,154000,73426965,3675,3675,3675,3675,0
|
|
20240321,153900,73426965,3675,3675,3675,3675,0
|
|
20240321,153800,73426965,3675,3675,3675,3675,0
|
|
20240321,153700,73426965,3675,3675,3675,3675,0
|
|
20240321,153600,73426965,3675,3675,3675,3675,0
|
|
20240321,153500,73426965,3675,3675,3675,3675,0
|
|
20240321,153400,73426965,3675,3675,3675,3675,0
|
|
20240321,153300,73426965,3675,3675,3675,3675,0
|
|
20240321,153200,73426965,3675,3675,3675,3675,0
|
|
20240321,153100,73426965,3675,3675,3675,3675,0
|
|
20240321,153000,73426965,3675,3675,3675,3675,516
|
|
20240321,152900,71530665,3660,3660,3660,3660,0
|
|
20240321,152800,71530665,3660,3660,3660,3660,0
|
|
20240321,152700,71530665,3660,3660,3660,3660,0
|
|
20240321,152600,71530665,3660,3660,3660,3660,0
|
|
20240321,152500,71530665,3660,3660,3660,3660,0
|
|
20240321,152400,71530665,3660,3660,3660,3660,0
|
|
20240321,152300,71530665,3660,3660,3660,3660,0
|
|
20240321,152200,71530665,3660,3660,3660,3660,0
|
|
20240321,152100,71530665,3660,3660,3660,3660,0
|
|
20240321,152000,71530665,3660,3660,3660,3660,0
|
|
20240321,151900,71530665,3660,3660,3660,3660,0
|
|
20240321,151800,71530665,3660,3670,3670,3660,932
|
|
20240321,151700,68116185,3670,3670,3670,3670,0
|
|
20240321,151600,68116185,3670,3670,3670,3670,6
|
|
20240321,151500,68094165,3675,3675,3675,3675,0
|
|
20240321,151400,68094165,3675,3675,3675,3675,0
|
|
20240321,151300,68094165,3675,3675,3675,3675,0
|
|
20240321,151200,68094165,3675,3675,3675,3675,0
|
|
20240321,151100,68094165,3675,3670,3675,3670,70
|
|
20240321,151000,67837260,3675,3675,3675,3675,0
|
|
20240321,150900,67837260,3675,3675,3675,3675,0
|
|
20240321,150800,67837260,3675,3675,3675,3675,3
|
|
20240321,150700,67826235,3675,3670,3675,3670,29
|
|
20240321,150600,67719800,3670,3670,3670,3670,0
|
|
20240321,150500,67719800,3670,3670,3670,3670,14
|
|
20240321,150400,67668420,3670,3670,3670,3670,0
|
|
20240321,150300,67668420,3670,3670,3670,3670,534
|
|
20240321,150200,65708640,3670,3670,3670,3670,0
|
|
20240321,150100,65708640,3670,3670,3670,3670,0
|
|
20240321,150000,65708640,3670,3670,3670,3670,51
|
|
20240321,145900,65521470,3670,3670,3670,3670,0
|
|
20240321,145800,65521470,3670,3670,3670,3670,0
|
|
20240321,145700,65521470,3670,3670,3670,3670,3
|
|
20240321,145600,65510460,3670,3670,3670,3670,0
|
|
20240321,145500,65510460,3670,3670,3670,3670,0
|
|
20240321,145400,65510460,3670,3670,3670,3670,3
|
|
20240321,145300,65499450,3670,3670,3670,3670,5
|
|
20240321,145200,65481100,3670,3670,3670,3670,7
|
|
20240321,145100,65455410,3670,3670,3670,3670,1
|
|
20240321,145000,65451740,3670,3670,3670,3670,0
|
|
20240321,144900,65451740,3670,3670,3670,3670,0
|
|
20240321,144800,65451740,3670,3670,3670,3670,0
|
|
20240321,144700,65451740,3670,3670,3670,3670,0
|
|
20240321,144600,65451740,3670,3670,3670,3670,0
|
|
20240321,144500,65451740,3670,3670,3670,3670,0
|
|
20240321,144400,65451740,3670,3670,3670,3670,0
|
|
20240321,144300,65451740,3670,3670,3670,3670,0
|
|
20240321,144200,65451740,3670,3670,3670,3670,0
|
|
20240321,144100,65451740,3670,3670,3670,3670,0
|
|
20240321,144000,65451740,3670,3670,3670,3670,0
|
|
20240321,143900,65451740,3670,3670,3670,3670,1
|
|
20240321,143800,65448070,3670,3670,3670,3670,0
|
|
20240321,143700,65448070,3670,3670,3670,3670,0
|
|
20240321,143600,65448070,3670,3670,3670,3670,0
|
|
20240321,143500,65448070,3670,3665,3670,3665,57
|
|
20240321,143400,65238940,3655,3655,3655,3655,31
|
|
20240321,143300,65125635,3660,3660,3660,3660,0
|
|
20240321,143200,65125635,3660,3660,3660,3660,107
|
|
20240321,143100,64734015,3660,3660,3660,3660,51
|
|
20240321,143000,64547355,3660,3660,3660,3660,0
|
|
20240321,142900,64547355,3660,3660,3660,3660,0
|
|
20240321,142800,64547355,3660,3660,3660,3660,0
|
|
20240321,142700,64547355,3660,3660,3660,3660,371
|
|
20240321,142600,63189495,3665,3665,3665,3665,0
|
|
20240321,142500,63189495,3665,3665,3665,3665,0
|
|
20240321,142400,63189495,3665,3665,3665,3665,0
|
|
20240321,142300,63189495,3665,3665,3665,3665,0
|
|
20240321,142200,63189495,3665,3665,3665,3665,0
|
|
20240321,142100,63189495,3665,3665,3665,3665,0
|
|
20240321,142000,63189495,3665,3665,3665,3665,0
|
|
20240321,141900,63189495,3665,3665,3665,3665,0
|
|
20240321,141800,63189495,3665,3665,3665,3665,0
|
|
20240321,141700,63189495,3665,3665,3665,3665,0
|
|
20240321,141600,63189495,3665,3665,3665,3665,0
|
|
20240321,141500,63189495,3665,3665,3665,3665,0
|
|
20240321,141400,63189495,3665,3665,3665,3665,0
|
|
20240321,141300,63189495,3665,3665,3665,3665,0
|
|
20240321,141200,63189495,3665,3665,3665,3665,1
|
|
20240321,141100,63185830,3670,3670,3670,3670,4
|
|
20240321,141000,63171150,3675,3675,3675,3675,0
|
|
20240321,140900,63171150,3675,3675,3675,3675,0
|
|
20240321,140800,63171150,3675,3675,3675,3675,0
|
|
20240321,140700,63171150,3675,3675,3675,3675,0
|
|
20240321,140600,63171150,3675,3675,3675,3675,0
|
|
20240321,140500,63171150,3675,3675,3675,3675,0
|
|
20240321,140400,63171150,3675,3675,3675,3675,0
|
|
20240321,140300,63171150,3675,3675,3675,3675,0
|
|
20240321,140200,63171150,3675,3675,3675,3675,0
|
|
20240321,140100,63171150,3675,3675,3675,3675,45
|
|
20240321,140000,63005775,3670,3670,3670,3670,0
|
|
20240321,135900,63005775,3670,3670,3670,3670,0
|
|
20240321,135800,63005775,3670,3670,3670,3670,0
|
|
20240321,135700,63005775,3670,3670,3670,3670,0
|
|
20240321,135600,63005775,3670,3670,3670,3670,408
|
|
20240321,135500,61508415,3665,3665,3665,3665,0
|
|
20240321,135400,61508415,3665,3665,3665,3665,0
|
|
20240321,135300,61508415,3665,3665,3665,3665,0
|
|
20240321,135200,61508415,3665,3665,3665,3665,0
|
|
20240321,135100,61508415,3665,3660,3665,3660,230
|
|
20240321,135000,60665615,3665,3665,3665,3665,354
|
|
20240321,134900,59368205,3660,3660,3660,3660,0
|
|
20240321,134800,59368205,3660,3660,3660,3660,0
|
|
20240321,134700,59368205,3660,3660,3660,3660,0
|
|
20240321,134600,59368205,3660,3660,3660,3660,0
|
|
20240321,134500,59368205,3660,3660,3660,3660,0
|
|
20240321,134400,59368205,3660,3660,3660,3660,0
|
|
20240321,134300,59368205,3660,3660,3660,3660,0
|
|
20240321,134200,59368205,3660,3660,3660,3660,0
|
|
20240321,134100,59368205,3660,3660,3660,3660,0
|
|
20240321,134000,59368205,3660,3660,3660,3660,2
|
|
20240321,133900,59360885,3660,3660,3660,3660,10
|
|
20240321,133800,59324285,3660,3660,3660,3660,120
|
|
20240321,133700,58885085,3665,3665,3665,3665,0
|
|
20240321,133600,58885085,3665,3665,3665,3665,0
|
|
20240321,133500,58885085,3665,3665,3665,3665,0
|
|
20240321,133400,58885085,3665,3665,3665,3665,9
|
|
20240321,133300,58852100,3665,3665,3665,3665,0
|
|
20240321,133200,58852100,3665,3665,3665,3665,0
|
|
20240321,133100,58852100,3665,3680,3680,3665,3
|
|
20240321,133000,58841080,3675,3675,3675,3675,50
|
|
20240321,132900,58657330,3675,3675,3675,3675,49
|
|
20240321,132800,58477255,3670,3670,3670,3670,0
|
|
20240321,132700,58477255,3670,3670,3670,3670,0
|
|
20240321,132600,58477255,3670,3670,3670,3670,2
|
|
20240321,132500,58469915,3675,3675,3675,3675,0
|
|
20240321,132400,58469915,3675,3675,3675,3675,0
|
|
20240321,132300,58469915,3675,3675,3675,3675,0
|
|
20240321,132200,58469915,3675,3675,3675,3675,16
|
|
20240321,132100,58411115,3675,3675,3675,3675,0
|
|
20240321,132000,58411115,3675,3670,3675,3670,10
|
|
20240321,131900,58374395,3670,3670,3670,3670,0
|
|
20240321,131800,58374395,3670,3670,3670,3670,75
|
|
20240321,131700,58099145,3670,3665,3670,3665,100
|
|
20240321,131600,57732150,3670,3670,3670,3670,0
|
|
20240321,131500,57732150,3670,3665,3670,3665,266
|
|
20240321,131400,56755935,3670,3670,3670,3670,0
|
|
20240321,131300,56755935,3670,3670,3670,3670,0
|
|
20240321,131200,56755935,3670,3670,3670,3670,0
|
|
20240321,131100,56755935,3670,3670,3670,3670,0
|
|
20240321,131000,56755935,3670,3670,3670,3670,0
|
|
20240321,130900,56755935,3670,3670,3670,3670,0
|
|
20240321,130800,56755935,3670,3665,3670,3665,4
|
|
20240321,130700,56741260,3670,3670,3670,3670,0
|
|
20240321,130600,56741260,3670,3670,3670,3670,0
|
|
20240321,130500,56741260,3670,3670,3670,3670,0
|
|
20240321,130400,56741260,3670,3670,3670,3670,0
|
|
20240321,130300,56741260,3670,3670,3670,3670,0
|
|
20240321,130200,56741260,3670,3670,3670,3670,0
|
|
20240321,130100,56741260,3670,3670,3670,3670,0
|
|
20240321,130000,56741260,3670,3670,3670,3670,0
|
|
20240321,125900,56741260,3670,3670,3670,3670,0
|
|
20240321,125800,56741260,3670,3670,3670,3670,0
|
|
20240321,125700,56741260,3670,3670,3670,3670,0
|
|
20240321,125600,56741260,3670,3670,3670,3670,0
|
|
20240321,125500,56741260,3670,3670,3670,3670,0
|
|
20240321,125400,56741260,3670,3670,3670,3670,0
|
|
20240321,125300,56741260,3670,3670,3670,3670,0
|
|
20240321,125200,56741260,3670,3670,3670,3670,0
|
|
20240321,125100,56741260,3670,3670,3670,3670,0
|
|
20240321,125000,56741260,3670,3670,3670,3670,0
|
|
20240321,124900,56741260,3670,3670,3670,3670,0
|
|
20240321,124800,56741260,3670,3670,3670,3670,0
|
|
20240321,124700,56741260,3670,3670,3670,3670,4
|
|
20240321,124600,56726580,3665,3665,3665,3665,10
|
|
20240321,124500,56689930,3660,3660,3660,3660,0
|
|
20240321,124400,56689930,3660,3660,3660,3660,1000
|
|
20240321,124300,53029930,3660,3660,3660,3660,0
|
|
20240321,124200,53029930,3660,3660,3660,3660,0
|
|
20240321,124100,53029930,3660,3660,3660,3660,0
|
|
20240321,124000,53029930,3660,3660,3660,3660,0
|
|
20240321,123900,53029930,3660,3660,3660,3660,22
|
|
20240321,123800,52949410,3665,3665,3665,3665,0
|
|
20240321,123700,52949410,3665,3665,3665,3665,0
|
|
20240321,123600,52949410,3665,3665,3665,3665,0
|
|
20240321,123500,52949410,3665,3665,3665,3665,0
|
|
20240321,123400,52949410,3665,3665,3665,3665,0
|
|
20240321,123300,52949410,3665,3665,3665,3665,6
|
|
20240321,123200,52927420,3670,3670,3670,3670,0
|
|
20240321,123100,52927420,3670,3670,3670,3670,0
|
|
20240321,123000,52927420,3670,3665,3670,3665,4
|
|
20240321,122900,52912745,3660,3660,3660,3660,0
|
|
20240321,122800,52912745,3660,3660,3660,3660,31
|
|
20240321,122700,52799285,3660,3660,3660,3660,0
|
|
20240321,122600,52799285,3660,3680,3680,3660,54
|
|
20240321,122500,52601565,3660,3660,3660,3660,50
|
|
20240321,122400,52418565,3680,3680,3680,3680,0
|
|
20240321,122300,52418565,3680,3680,3680,3680,0
|
|
20240321,122200,52418565,3680,3680,3680,3680,0
|
|
20240321,122100,52418565,3680,3675,3680,3675,50
|
|
20240321,122000,52234570,3680,3680,3680,3680,0
|
|
20240321,121900,52234570,3680,3680,3680,3680,26
|
|
20240321,121800,52138890,3680,3680,3680,3680,1
|
|
20240321,121700,52135210,3680,3680,3680,3680,0
|
|
20240321,121600,52135210,3680,3680,3680,3680,0
|
|
20240321,121500,52135210,3680,3680,3680,3680,0
|
|
20240321,121400,52135210,3680,3680,3680,3680,0
|
|
20240321,121300,52135210,3680,3680,3680,3680,0
|
|
20240321,121200,52135210,3680,3680,3680,3680,0
|
|
20240321,121100,52135210,3680,3680,3680,3680,0
|
|
20240321,121000,52135210,3680,3680,3680,3680,0
|
|
20240321,120900,52135210,3680,3680,3680,3680,0
|
|
20240321,120800,52135210,3680,3680,3680,3680,0
|
|
20240321,120700,52135210,3680,3670,3680,3670,383
|
|
20240321,120600,50727580,3665,3665,3665,3665,290
|
|
20240321,120500,49664730,3665,3660,3665,3660,4
|
|
20240321,120400,49650075,3665,3665,3665,3665,0
|
|
20240321,120300,49650075,3665,3665,3665,3665,0
|
|
20240321,120200,49650075,3665,3665,3665,3665,0
|
|
20240321,120100,49650075,3665,3665,3665,3665,0
|
|
20240321,120000,49650075,3665,3665,3665,3665,0
|
|
20240321,115900,49650075,3665,3665,3665,3665,0
|
|
20240321,115800,49650075,3665,3665,3665,3665,0
|
|
20240321,115700,49650075,3665,3665,3665,3665,0
|
|
20240321,115600,49650075,3665,3665,3665,3665,0
|
|
20240321,115500,49650075,3665,3665,3665,3665,0
|
|
20240321,115400,49650075,3665,3665,3665,3665,0
|
|
20240321,115300,49650075,3665,3665,3665,3665,2
|
|
20240321,115200,49642745,3665,3665,3665,3665,0
|
|
20240321,115100,49642745,3665,3665,3665,3665,1
|
|
20240321,115000,49639080,3665,3665,3665,3665,0
|
|
20240321,114900,49639080,3665,3665,3665,3665,0
|
|
20240321,114800,49639080,3665,3665,3665,3665,0
|
|
20240321,114700,49639080,3665,3665,3665,3665,0
|
|
20240321,114600,49639080,3665,3660,3665,3660,50
|
|
20240321,114500,49455835,3665,3660,3665,3660,100
|
|
20240321,114400,49089340,3665,3665,3665,3665,4
|
|
20240321,114300,49074680,3670,3670,3670,3670,0
|
|
20240321,114200,49074680,3670,3670,3670,3670,0
|
|
20240321,114100,49074680,3670,3670,3670,3670,0
|
|
20240321,114000,49074680,3670,3670,3670,3670,0
|
|
20240321,113900,49074680,3670,3670,3670,3670,0
|
|
20240321,113800,49074680,3670,3670,3670,3670,0
|
|
20240321,113700,49074680,3670,3670,3670,3670,0
|
|
20240321,113600,49074680,3670,3670,3670,3670,0
|
|
20240321,113500,49074680,3670,3670,3670,3670,0
|
|
20240321,113400,49074680,3670,3665,3670,3665,2
|
|
20240321,113300,49067345,3655,3660,3660,3655,230
|
|
20240321,113200,48226445,3655,3655,3655,3655,0
|
|
20240321,113100,48226445,3655,3655,3655,3655,0
|
|
20240321,113000,48226445,3655,3655,3655,3655,1
|
|
20240321,112900,48222790,3655,3655,3655,3655,0
|
|
20240321,112800,48222790,3655,3655,3655,3655,0
|
|
20240321,112700,48222790,3655,3655,3655,3655,0
|
|
20240321,112600,48222790,3655,3655,3655,3655,0
|
|
20240321,112500,48222790,3655,3670,3670,3655,51
|
|
20240321,112400,48036370,3670,3670,3670,3670,0
|
|
20240321,112300,48036370,3670,3670,3670,3670,5
|
|
20240321,112200,48018020,3670,3670,3670,3670,0
|
|
20240321,112100,48018020,3670,3670,3670,3670,0
|
|
20240321,112000,48018020,3670,3670,3670,3670,0
|
|
20240321,111900,48018020,3670,3670,3670,3670,0
|
|
20240321,111800,48018020,3670,3670,3670,3670,0
|
|
20240321,111700,48018020,3670,3670,3670,3670,34
|
|
20240321,111600,47893240,3670,3670,3670,3670,0
|
|
20240321,111500,47893240,3670,3670,3670,3670,0
|
|
20240321,111400,47893240,3670,3670,3670,3670,0
|
|
20240321,111300,47893240,3670,3670,3670,3670,0
|
|
20240321,111200,47893240,3670,3670,3670,3670,0
|
|
20240321,111100,47893240,3670,3670,3670,3670,0
|
|
20240321,111000,47893240,3670,3670,3670,3670,0
|
|
20240321,110900,47893240,3670,3670,3670,3670,0
|
|
20240321,110800,47893240,3670,3670,3670,3670,0
|
|
20240321,110700,47893240,3670,3670,3670,3670,0
|
|
20240321,110600,47893240,3670,3670,3670,3670,0
|
|
20240321,110500,47893240,3670,3670,3670,3670,0
|
|
20240321,110400,47893240,3670,3670,3670,3670,0
|
|
20240321,110300,47893240,3670,3670,3670,3670,0
|
|
20240321,110200,47893240,3670,3670,3670,3670,5
|
|
20240321,110100,47874890,3650,3650,3650,3650,0
|
|
20240321,110000,47874890,3650,3650,3650,3650,0
|
|
20240321,105900,47874890,3650,3650,3650,3650,0
|
|
20240321,105800,47874890,3650,3650,3650,3650,0
|
|
20240321,105700,47874890,3650,3650,3650,3650,0
|
|
20240321,105600,47874890,3650,3650,3650,3650,0
|
|
20240321,105500,47874890,3650,3665,3670,3650,1348
|
|
20240321,105400,42954655,3650,3650,3650,3650,0
|
|
20240321,105300,42954655,3650,3650,3650,3650,500
|
|
20240321,105200,41129655,3650,3650,3650,3650,2
|
|
20240321,105100,41122355,3670,3665,3670,3665,4
|
|
20240321,105000,41107680,3670,3670,3670,3670,0
|
|
20240321,104900,41107680,3670,3670,3670,3670,0
|
|
20240321,104800,41107680,3670,3670,3670,3670,100
|
|
20240321,104700,40740680,3660,3660,3660,3660,0
|
|
20240321,104600,40740680,3660,3660,3660,3660,0
|
|
20240321,104500,40740680,3660,3660,3660,3660,0
|
|
20240321,104400,40740680,3660,3660,3660,3660,0
|
|
20240321,104300,40740680,3660,3660,3660,3660,0
|
|
20240321,104200,40740680,3660,3660,3660,3660,0
|
|
20240321,104100,40740680,3660,3660,3660,3660,1
|
|
20240321,104000,40737020,3670,3665,3670,3665,265
|
|
20240321,103900,39764960,3665,3665,3665,3665,0
|
|
20240321,103800,39764960,3665,3665,3665,3665,0
|
|
20240321,103700,39764960,3665,3665,3665,3665,0
|
|
20240321,103600,39764960,3665,3665,3665,3665,0
|
|
20240321,103500,39764960,3665,3665,3665,3665,0
|
|
20240321,103400,39764960,3665,3665,3665,3665,0
|
|
20240321,103300,39764960,3665,3665,3665,3665,0
|
|
20240321,103200,39764960,3665,3665,3665,3665,0
|
|
20240321,103100,39764960,3665,3665,3665,3665,0
|
|
20240321,103000,39764960,3665,3650,3670,3650,331
|
|
20240321,102900,38554020,3650,3650,3650,3650,1
|
|
20240321,102800,38550370,3650,3650,3650,3650,1
|
|
20240321,102700,38546720,3645,3645,3645,3645,0
|
|
20240321,102600,38546720,3645,3645,3645,3645,0
|
|
20240321,102500,38546720,3645,3645,3645,3645,5
|
|
20240321,102400,38528495,3645,3645,3645,3645,248
|
|
20240321,102300,37624535,3650,3650,3650,3650,8
|
|
20240321,102200,37595335,3650,3650,3650,3650,2
|
|
20240321,102100,37588035,3650,3650,3650,3650,0
|
|
20240321,102000,37588035,3650,3650,3650,3650,77
|
|
20240321,101900,37306985,3650,3650,3650,3650,0
|
|
20240321,101800,37306985,3650,3650,3650,3650,26
|
|
20240321,101700,37212085,3650,3650,3650,3650,0
|
|
20240321,101600,37212085,3650,3650,3650,3650,48
|
|
20240321,101500,37036885,3650,3650,3650,3645,91
|
|
20240321,101400,36704740,3650,3650,3650,3650,1
|
|
20240321,101300,36701090,3650,3650,3650,3650,0
|
|
20240321,101200,36701090,3650,3650,3650,3650,0
|
|
20240321,101100,36701090,3650,3650,3650,3650,0
|
|
20240321,101000,36701090,3650,3650,3650,3650,0
|
|
20240321,100900,36701090,3650,3650,3650,3650,27
|
|
20240321,100800,36602540,3645,3645,3645,3645,0
|
|
20240321,100700,36602540,3645,3645,3645,3645,0
|
|
20240321,100600,36602540,3645,3645,3645,3645,0
|
|
20240321,100500,36602540,3645,3645,3645,3645,0
|
|
20240321,100400,36602540,3645,3645,3645,3645,30
|
|
20240321,100300,36493190,3650,3650,3650,3650,30
|
|
20240321,100200,36383690,3650,3650,3650,3650,1
|
|
20240321,100100,36380040,3650,3645,3650,3645,42
|
|
20240321,100000,36226945,3650,3650,3650,3650,1
|
|
20240321,095900,36223295,3650,3650,3650,3650,0
|
|
20240321,095800,36223295,3650,3650,3650,3650,0
|
|
20240321,095700,36223295,3650,3650,3650,3650,0
|
|
20240321,095600,36223295,3650,3640,3650,3640,318
|
|
20240321,095500,35063200,3635,3635,3635,3635,7
|
|
20240321,095400,35037755,3635,3635,3635,3635,0
|
|
20240321,095300,35037755,3635,3635,3635,3635,0
|
|
20240321,095200,35037755,3635,3635,3635,3635,1
|
|
20240321,095100,35034120,3640,3640,3640,3640,0
|
|
20240321,095000,35034120,3640,3640,3640,3640,0
|
|
20240321,094900,35034120,3640,3640,3640,3640,0
|
|
20240321,094800,35034120,3640,3640,3640,3640,0
|
|
20240321,094700,35034120,3640,3640,3640,3640,300
|
|
20240321,094600,33942120,3640,3640,3640,3640,4
|
|
20240321,094500,33927560,3645,3645,3645,3645,0
|
|
20240321,094400,33927560,3645,3645,3645,3645,15
|
|
20240321,094300,33872885,3645,3645,3645,3645,0
|
|
20240321,094200,33872885,3645,3640,3645,3640,2
|
|
20240321,094100,33865600,3630,3630,3630,3630,0
|
|
20240321,094000,33865600,3630,3630,3630,3630,0
|
|
20240321,093900,33865600,3630,3630,3630,3630,0
|
|
20240321,093800,33865600,3630,3630,3630,3630,0
|
|
20240321,093700,33865600,3630,3630,3630,3630,27
|
|
20240321,093600,33767590,3630,3630,3630,3630,0
|
|
20240321,093500,33767590,3630,3630,3630,3630,0
|
|
20240321,093400,33767590,3630,3630,3630,3630,348
|
|
20240321,093300,32504350,3630,3640,3640,3630,518
|
|
20240321,093200,30619010,3640,3640,3640,3640,1
|
|
20240321,093100,30615370,3645,3645,3645,3645,0
|
|
20240321,093000,30615370,3645,3645,3645,3645,0
|
|
20240321,092900,30615370,3645,3645,3645,3645,50
|
|
20240321,092800,30433120,3630,3630,3630,3630,0
|
|
20240321,092700,30433120,3630,3630,3630,3630,0
|
|
20240321,092600,30433120,3630,3630,3630,3630,0
|
|
20240321,092500,30433120,3630,3630,3630,3630,0
|
|
20240321,092400,30433120,3630,3630,3630,3630,0
|
|
20240321,092300,30433120,3630,3630,3630,3630,96
|
|
20240321,092200,30084640,3660,3650,3660,3600,7447
|
|
20240321,092100,3148010,3650,3650,3650,3650,0
|
|
20240321,092000,3148010,3650,3650,3650,3650,0
|
|
20240321,091900,3148010,3650,3650,3650,3650,0
|
|
20240321,091800,3148010,3650,3650,3650,3650,0
|
|
20240321,091700,3148010,3650,3650,3650,3650,0
|
|
20240321,091600,3148010,3650,3650,3650,3650,66
|
|
20240321,091500,2907110,3650,3650,3650,3650,1
|
|
20240321,091400,2903460,3650,3630,3650,3630,270
|
|
20240321,091300,1921960,3650,3630,3650,3630,102
|
|
20240321,091200,1551680,3650,3650,3650,3650,0
|
|
20240321,091100,1551680,3650,3645,3650,3625,387
|
|
20240321,091000,142465,3650,3650,3650,3650,0
|
|
20240321,090900,142465,3650,3650,3650,3650,0
|
|
20240321,090800,142465,3650,3650,3650,3650,0
|
|
20240321,090700,142465,3650,3650,3650,3650,0
|
|
20240321,090600,142465,3650,3650,3650,3650,3
|
|
20240321,090500,131515,3650,3650,3650,3650,11
|
|
20240321,090400,91365,3650,3650,3650,3650,1
|
|
20240321,090300,87715,3655,3655,3655,3655,1
|
|
20240321,090200,84060,3650,3655,3655,3650,3
|
|
20240321,090100,73100,3655,3655,3655,3655,7
|
|
20240321,090000,47515,3655,3655,3655,3655,13
|