645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,194200,73428350,3670,3670,3670,3670,2004
|
|
20240322,194100,73428350,3670,3670,3670,3670,0
|
|
20240322,194000,73428350,3670,3670,3670,3670,0
|
|
20240322,193900,73428350,3670,3670,3670,3670,0
|
|
20240322,193800,73428350,3670,3670,3670,3670,0
|
|
20240322,193700,73428350,3670,3670,3670,3670,0
|
|
20240322,193600,73428350,3670,3670,3670,3670,0
|
|
20240322,193500,73428350,3670,3670,3670,3670,0
|
|
20240322,193400,73428350,3670,3670,3670,3670,0
|
|
20240322,193300,73428350,3670,3670,3670,3670,0
|
|
20240322,193200,73428350,3670,3670,3670,3670,0
|
|
20240322,193100,73428350,3670,3670,3670,3670,0
|
|
20240322,193000,73428350,3670,3670,3670,3670,0
|
|
20240322,192900,73428350,3670,3670,3670,3670,0
|
|
20240322,192800,73428350,3670,3670,3670,3670,0
|
|
20240322,192700,73428350,3670,3670,3670,3670,0
|
|
20240322,192600,73428350,3670,3670,3670,3670,0
|
|
20240322,192500,73428350,3670,3670,3670,3670,0
|
|
20240322,192400,73428350,3670,3670,3670,3670,0
|
|
20240322,192300,73428350,3670,3670,3670,3670,0
|
|
20240322,192200,73428350,3670,3670,3670,3670,0
|
|
20240322,192100,73428350,3670,3670,3670,3670,0
|
|
20240322,192000,73428350,3670,3670,3670,3670,0
|
|
20240322,191900,73428350,3670,3670,3670,3670,0
|
|
20240322,191800,73428350,3670,3670,3670,3670,0
|
|
20240322,191700,73428350,3670,3670,3670,3670,0
|
|
20240322,191600,73428350,3670,3670,3670,3670,0
|
|
20240322,191500,73428350,3670,3670,3670,3670,0
|
|
20240322,191400,73428350,3670,3670,3670,3670,0
|
|
20240322,191300,73428350,3670,3670,3670,3670,0
|
|
20240322,191200,73428350,3670,3670,3670,3670,2004
|
|
20240322,191100,73428350,3670,3670,3670,3670,0
|
|
20240322,191000,73428350,3670,3670,3670,3670,0
|
|
20240322,190900,73428350,3670,3670,3670,3670,0
|
|
20240322,190800,73428350,3670,3670,3670,3670,0
|
|
20240322,190700,73428350,3670,3670,3670,3670,0
|
|
20240322,190600,73428350,3670,3670,3670,3670,0
|
|
20240322,190500,73428350,3670,3670,3670,3670,0
|
|
20240322,190400,73428350,3670,3670,3670,3670,0
|
|
20240322,190300,73428350,3670,3670,3670,3670,0
|
|
20240322,190200,73428350,3670,3670,3670,3670,0
|
|
20240322,190100,73428350,3670,3670,3670,3670,0
|
|
20240322,190000,73428350,3670,3670,3670,3670,0
|
|
20240322,185900,73428350,3670,3670,3670,3670,0
|
|
20240322,185800,73428350,3670,3670,3670,3670,0
|
|
20240322,185700,73428350,3670,3670,3670,3670,0
|
|
20240322,185600,73428350,3670,3670,3670,3670,0
|
|
20240322,185500,73428350,3670,3670,3670,3670,0
|
|
20240322,185400,73428350,3670,3670,3670,3670,0
|
|
20240322,185300,73428350,3670,3670,3670,3670,0
|
|
20240322,185200,73428350,3670,3670,3670,3670,0
|
|
20240322,185100,73428350,3670,3670,3670,3670,0
|
|
20240322,185000,73428350,3670,3670,3670,3670,0
|
|
20240322,184900,73428350,3670,3670,3670,3670,0
|
|
20240322,184800,73428350,3670,3670,3670,3670,0
|
|
20240322,184700,73428350,3670,3670,3670,3670,0
|
|
20240322,184600,73428350,3670,3670,3670,3670,0
|
|
20240322,184500,73428350,3670,3670,3670,3670,0
|
|
20240322,184400,73428350,3670,3670,3670,3670,0
|
|
20240322,184300,73428350,3670,3670,3670,3670,0
|
|
20240322,184200,73428350,3670,3670,3670,3670,2004
|
|
20240322,184100,73428350,3670,3670,3670,3670,0
|
|
20240322,184000,73428350,3670,3670,3670,3670,0
|
|
20240322,183900,73428350,3670,3670,3670,3670,0
|
|
20240322,183800,73428350,3670,3670,3670,3670,0
|
|
20240322,183700,73428350,3670,3670,3670,3670,0
|
|
20240322,183600,73428350,3670,3670,3670,3670,0
|
|
20240322,183500,73428350,3670,3670,3670,3670,0
|
|
20240322,183400,73428350,3670,3670,3670,3670,0
|
|
20240322,183300,73428350,3670,3670,3670,3670,0
|
|
20240322,183200,73428350,3670,3670,3670,3670,0
|
|
20240322,183100,73428350,3670,3670,3670,3670,0
|
|
20240322,183000,73428350,3670,3670,3670,3670,0
|
|
20240322,182900,73428350,3670,3670,3670,3670,0
|
|
20240322,182800,73428350,3670,3670,3670,3670,0
|
|
20240322,182700,73428350,3670,3670,3670,3670,0
|
|
20240322,182600,73428350,3670,3670,3670,3670,0
|
|
20240322,182500,73428350,3670,3670,3670,3670,0
|
|
20240322,182400,73428350,3670,3670,3670,3670,0
|
|
20240322,182300,73428350,3670,3670,3670,3670,0
|
|
20240322,182200,73428350,3670,3670,3670,3670,0
|
|
20240322,182100,73428350,3670,3670,3670,3670,0
|
|
20240322,182000,73428350,3670,3670,3670,3670,0
|
|
20240322,181900,73428350,3670,3670,3670,3670,0
|
|
20240322,181800,73428350,3670,3670,3670,3670,0
|
|
20240322,181700,73428350,3670,3670,3670,3670,0
|
|
20240322,181600,73428350,3670,3670,3670,3670,0
|
|
20240322,181500,73428350,3670,3670,3670,3670,0
|
|
20240322,181400,73428350,3670,3670,3670,3670,0
|
|
20240322,181300,73428350,3670,3670,3670,3670,0
|
|
20240322,181200,73428350,3670,3670,3670,3670,2004
|
|
20240322,181100,73428350,3670,3670,3670,3670,0
|
|
20240322,181000,73428350,3670,3670,3670,3670,0
|
|
20240322,180900,73428350,3670,3670,3670,3670,0
|
|
20240322,180800,73428350,3670,3670,3670,3670,0
|
|
20240322,180700,73428350,3670,3670,3670,3670,0
|
|
20240322,180600,73428350,3670,3670,3670,3670,0
|
|
20240322,180500,73428350,3670,3670,3670,3670,0
|
|
20240322,180400,73428350,3670,3670,3670,3670,0
|
|
20240322,180300,73428350,3670,3670,3670,3670,0
|
|
20240322,180200,73428350,3670,3670,3670,3670,0
|
|
20240322,180100,73428350,3670,3670,3670,3670,0
|
|
20240322,180000,73428350,3670,3670,3670,3670,0
|
|
20240322,175900,73428350,3670,3670,3670,3670,0
|
|
20240322,175800,73428350,3670,3670,3670,3670,0
|
|
20240322,175700,73428350,3670,3670,3670,3670,0
|
|
20240322,175600,73428350,3670,3670,3670,3670,0
|
|
20240322,175500,73428350,3670,3670,3670,3670,0
|
|
20240322,175400,73428350,3670,3670,3670,3670,0
|
|
20240322,175300,73428350,3670,3670,3670,3670,0
|
|
20240322,175200,73428350,3670,3670,3670,3670,0
|
|
20240322,175100,73428350,3670,3670,3670,3670,0
|
|
20240322,175000,73428350,3670,3670,3670,3670,0
|
|
20240322,174900,73428350,3670,3670,3670,3670,0
|
|
20240322,174800,73428350,3670,3670,3670,3670,0
|
|
20240322,174700,73428350,3670,3670,3670,3670,0
|
|
20240322,174600,73428350,3670,3670,3670,3670,0
|
|
20240322,174500,73428350,3670,3670,3670,3670,0
|
|
20240322,174400,73428350,3670,3670,3670,3670,0
|
|
20240322,174300,73428350,3670,3670,3670,3670,0
|
|
20240322,174200,73428350,3670,3670,3670,3670,2004
|
|
20240322,174100,73428350,3670,3670,3670,3670,0
|
|
20240322,174000,73428350,3670,3670,3670,3670,0
|
|
20240322,173900,73428350,3670,3670,3670,3670,0
|
|
20240322,173800,73428350,3670,3670,3670,3670,0
|
|
20240322,173700,73428350,3670,3670,3670,3670,0
|
|
20240322,173600,73428350,3670,3670,3670,3670,0
|
|
20240322,173500,73428350,3670,3670,3670,3670,0
|
|
20240322,173400,73428350,3670,3670,3670,3670,0
|
|
20240322,173300,73428350,3670,3670,3670,3670,0
|
|
20240322,173200,73428350,3670,3670,3670,3670,0
|
|
20240322,173100,73428350,3670,3670,3670,3670,0
|
|
20240322,173000,73428350,3670,3670,3670,3670,0
|
|
20240322,172900,73428350,3670,3670,3670,3670,0
|
|
20240322,172800,73428350,3670,3670,3670,3670,0
|
|
20240322,172700,73428350,3670,3670,3670,3670,0
|
|
20240322,172600,73428350,3670,3670,3670,3670,0
|
|
20240322,172500,73428350,3670,3670,3670,3670,0
|
|
20240322,172400,73428350,3670,3670,3670,3670,0
|
|
20240322,172300,73428350,3670,3670,3670,3670,0
|
|
20240322,172200,73428350,3670,3670,3670,3670,0
|
|
20240322,172100,73428350,3670,3670,3670,3670,0
|
|
20240322,172000,73428350,3670,3670,3670,3670,0
|
|
20240322,171900,73428350,3670,3670,3670,3670,0
|
|
20240322,171800,73428350,3670,3670,3670,3670,0
|
|
20240322,171700,73428350,3670,3670,3670,3670,0
|
|
20240322,171600,73428350,3670,3670,3670,3670,0
|
|
20240322,171500,73428350,3670,3670,3670,3670,0
|
|
20240322,171400,73428350,3670,3670,3670,3670,0
|
|
20240322,171300,73428350,3670,3670,3670,3670,0
|
|
20240322,171200,73428350,3670,3670,3670,3670,2004
|
|
20240322,171100,73428350,3670,3670,3670,3670,0
|
|
20240322,171000,73428350,3670,3670,3670,3670,0
|
|
20240322,170900,73428350,3670,3670,3670,3670,0
|
|
20240322,170800,73428350,3670,3670,3670,3670,0
|
|
20240322,170700,73428350,3670,3670,3670,3670,0
|
|
20240322,170600,73428350,3670,3670,3670,3670,0
|
|
20240322,170500,73428350,3670,3670,3670,3670,0
|
|
20240322,170400,73428350,3670,3670,3670,3670,0
|
|
20240322,170300,73428350,3670,3670,3670,3670,0
|
|
20240322,170200,73428350,3670,3670,3670,3670,0
|
|
20240322,170100,73428350,3670,3670,3670,3670,0
|
|
20240322,170000,73428350,3670,3670,3670,3670,0
|
|
20240322,165900,73428350,3670,3670,3670,3670,0
|
|
20240322,165800,73428350,3670,3670,3670,3670,0
|
|
20240322,165700,73428350,3670,3670,3670,3670,0
|
|
20240322,165600,73428350,3670,3670,3670,3670,0
|
|
20240322,165500,73428350,3670,3670,3670,3670,0
|
|
20240322,165400,73428350,3670,3670,3670,3670,0
|
|
20240322,165300,73428350,3670,3670,3670,3670,0
|
|
20240322,165200,73428350,3670,3670,3670,3670,0
|
|
20240322,165100,73428350,3670,3670,3670,3670,0
|
|
20240322,165000,73428350,3670,3670,3670,3670,0
|
|
20240322,164900,73428350,3670,3670,3670,3670,0
|
|
20240322,164800,73428350,3670,3670,3670,3670,0
|
|
20240322,164700,73428350,3670,3670,3670,3670,0
|
|
20240322,164600,73428350,3670,3670,3670,3670,0
|
|
20240322,164500,73428350,3670,3670,3670,3670,0
|
|
20240322,164400,73428350,3670,3670,3670,3670,0
|
|
20240322,164300,73428350,3670,3670,3670,3670,0
|
|
20240322,164200,73428350,3670,3670,3670,3670,2004
|
|
20240322,164100,73428350,3670,3670,3670,3670,0
|
|
20240322,164000,73428350,3670,3670,3670,3670,0
|
|
20240322,163900,73428350,3670,3670,3670,3670,0
|
|
20240322,163800,73428350,3670,3670,3670,3670,0
|
|
20240322,163700,73428350,3670,3670,3670,3670,0
|
|
20240322,163600,73428350,3670,3670,3670,3670,0
|
|
20240322,163500,73428350,3670,3670,3670,3670,0
|
|
20240322,163400,73428350,3670,3670,3670,3670,0
|
|
20240322,163300,73428350,3670,3670,3670,3670,0
|
|
20240322,163200,73428350,3670,3670,3670,3670,0
|
|
20240322,163100,73428350,3670,3670,3670,3670,0
|
|
20240322,163000,73428350,3670,3670,3670,3670,0
|
|
20240322,162900,73428350,3670,3670,3670,3670,0
|
|
20240322,162800,73428350,3670,3670,3670,3670,0
|
|
20240322,162700,73428350,3670,3670,3670,3670,0
|
|
20240322,162600,73428350,3670,3670,3670,3670,0
|
|
20240322,162500,73428350,3670,3670,3670,3670,0
|
|
20240322,162400,73428350,3670,3670,3670,3670,0
|
|
20240322,162300,73428350,3670,3670,3670,3670,0
|
|
20240322,162200,73428350,3670,3670,3670,3670,0
|
|
20240322,162100,73428350,3670,3670,3670,3670,0
|
|
20240322,162000,73428350,3670,3670,3670,3670,0
|
|
20240322,161900,73428350,3670,3670,3670,3670,0
|
|
20240322,161800,73428350,3670,3670,3670,3670,0
|
|
20240322,161700,73428350,3670,3670,3670,3670,0
|
|
20240322,161600,73428350,3670,3670,3670,3670,0
|
|
20240322,161500,73428350,3670,3670,3670,3670,0
|
|
20240322,161400,73428350,3670,3670,3670,3670,0
|
|
20240322,161300,73428350,3670,3670,3670,3670,0
|
|
20240322,161200,73428350,3670,3670,3670,3670,2004
|
|
20240322,161100,73428350,3670,3670,3670,3670,0
|
|
20240322,161000,73428350,3670,3670,3670,3670,0
|
|
20240322,160900,73428350,3670,3670,3670,3670,0
|
|
20240322,160800,73428350,3670,3670,3670,3670,0
|
|
20240322,160700,73428350,3670,3670,3670,3670,0
|
|
20240322,160600,73428350,3670,3670,3670,3670,0
|
|
20240322,160500,73428350,3670,3670,3670,3670,0
|
|
20240322,160400,73428350,3670,3670,3670,3670,0
|
|
20240322,160300,73428350,3670,3670,3670,3670,0
|
|
20240322,160200,73428350,3670,3670,3670,3670,0
|
|
20240322,160100,73428350,3670,3670,3670,3670,0
|
|
20240322,160000,73428350,3670,3670,3670,3670,0
|
|
20240322,155900,73428350,3670,3670,3670,3670,0
|
|
20240322,155800,73428350,3670,3670,3670,3670,0
|
|
20240322,155700,73428350,3670,3670,3670,3670,0
|
|
20240322,155600,73428350,3670,3670,3670,3670,0
|
|
20240322,155500,73428350,3670,3670,3670,3670,0
|
|
20240322,155400,73428350,3670,3670,3670,3670,0
|
|
20240322,155300,73428350,3670,3670,3670,3670,0
|
|
20240322,155200,73428350,3670,3670,3670,3670,0
|
|
20240322,155100,73428350,3670,3670,3670,3670,0
|
|
20240322,155000,73428350,3670,3670,3670,3670,0
|
|
20240322,154900,73428350,3670,3670,3670,3670,0
|
|
20240322,154800,73428350,3670,3670,3670,3670,0
|
|
20240322,154700,73428350,3670,3670,3670,3670,0
|
|
20240322,154600,73428350,3670,3670,3670,3670,0
|
|
20240322,154500,73428350,3670,3670,3670,3670,0
|
|
20240322,154400,73428350,3670,3670,3670,3670,0
|
|
20240322,154300,73428350,3670,3670,3670,3670,0
|
|
20240322,154200,73428350,3670,3670,3670,3670,2004
|
|
20240322,154100,73428350,3670,3670,3670,3670,0
|
|
20240322,154000,73428350,3670,3670,3670,3670,0
|
|
20240322,153900,73428350,3670,3670,3670,3670,0
|
|
20240322,153800,73428350,3670,3670,3670,3670,0
|
|
20240322,153700,73428350,3670,3670,3670,3670,0
|
|
20240322,153600,73428350,3670,3670,3670,3670,0
|
|
20240322,153500,73428350,3670,3670,3670,3670,0
|
|
20240322,153400,73428350,3670,3670,3670,3670,0
|
|
20240322,153300,73428350,3670,3670,3670,3670,0
|
|
20240322,153200,73428350,3670,3670,3670,3670,0
|
|
20240322,153100,73428350,3670,3670,3670,3670,0
|
|
20240322,153000,73428350,3670,3670,3670,3670,2004
|
|
20240322,152900,66073670,3695,3695,3695,3695,0
|
|
20240322,152800,66073670,3695,3695,3695,3695,0
|
|
20240322,152700,66073670,3695,3695,3695,3695,0
|
|
20240322,152600,66073670,3695,3695,3695,3695,0
|
|
20240322,152500,66073670,3695,3695,3695,3695,0
|
|
20240322,152400,66073670,3695,3695,3695,3695,0
|
|
20240322,152300,66073670,3695,3695,3695,3695,0
|
|
20240322,152200,66073670,3695,3695,3695,3695,0
|
|
20240322,152100,66073670,3695,3695,3695,3695,0
|
|
20240322,152000,66073670,3695,3695,3695,3695,0
|
|
20240322,151900,66073670,3695,3690,3695,3670,361
|
|
20240322,151800,64743460,3690,3690,3690,3690,105
|
|
20240322,151700,64356010,3690,3690,3690,3690,37
|
|
20240322,151600,64219480,3690,3670,3690,3670,76
|
|
20240322,151500,63939360,3690,3690,3690,3690,4
|
|
20240322,151400,63924600,3675,3675,3675,3675,5
|
|
20240322,151300,63906225,3675,3675,3675,3675,10
|
|
20240322,151200,63869475,3675,3675,3675,3675,0
|
|
20240322,151100,63869475,3675,3675,3675,3675,352
|
|
20240322,151000,62575875,3675,3675,3675,3675,0
|
|
20240322,150900,62575875,3675,3675,3675,3675,0
|
|
20240322,150800,62575875,3675,3675,3675,3675,50
|
|
20240322,150700,62392125,3670,3670,3670,3670,0
|
|
20240322,150600,62392125,3670,3685,3685,3670,100
|
|
20240322,150500,62024450,3685,3685,3685,3685,1
|
|
20240322,150400,62020765,3690,3690,3690,3690,0
|
|
20240322,150300,62020765,3690,3690,3690,3690,0
|
|
20240322,150200,62020765,3690,3690,3690,3690,40
|
|
20240322,150100,61873165,3690,3690,3690,3690,0
|
|
20240322,150000,61873165,3690,3690,3690,3690,0
|
|
20240322,145900,61873165,3690,3690,3690,3690,0
|
|
20240322,145800,61873165,3690,3690,3690,3690,0
|
|
20240322,145700,61873165,3690,3690,3690,3690,0
|
|
20240322,145600,61873165,3690,3690,3690,3690,100
|
|
20240322,145500,61504165,3685,3685,3685,3685,0
|
|
20240322,145400,61504165,3685,3685,3685,3685,400
|
|
20240322,145300,60030165,3685,3685,3685,3685,0
|
|
20240322,145200,60030165,3685,3685,3685,3685,0
|
|
20240322,145100,60030165,3685,3685,3685,3685,22
|
|
20240322,145000,59949095,3690,3690,3690,3690,30
|
|
20240322,144900,59838395,3685,3685,3685,3685,15
|
|
20240322,144800,59783120,3685,3685,3685,3685,517
|
|
20240322,144700,57877975,3685,3685,3685,3685,30
|
|
20240322,144600,57767425,3685,3685,3685,3685,0
|
|
20240322,144500,57767425,3685,3685,3685,3685,0
|
|
20240322,144400,57767425,3685,3685,3685,3685,0
|
|
20240322,144300,57767425,3685,3685,3685,3685,0
|
|
20240322,144200,57767425,3685,3685,3685,3685,0
|
|
20240322,144100,57767425,3685,3685,3685,3685,0
|
|
20240322,144000,57767425,3685,3685,3685,3685,136
|
|
20240322,143900,57266265,3685,3685,3685,3685,0
|
|
20240322,143800,57266265,3685,3685,3685,3685,0
|
|
20240322,143700,57266265,3685,3685,3685,3685,0
|
|
20240322,143600,57266265,3685,3685,3685,3685,22
|
|
20240322,143500,57185195,3670,3670,3670,3670,0
|
|
20240322,143400,57185195,3670,3670,3670,3670,0
|
|
20240322,143300,57185195,3670,3670,3670,3670,0
|
|
20240322,143200,57185195,3670,3670,3670,3670,81
|
|
20240322,143100,56887925,3670,3670,3670,3670,0
|
|
20240322,143000,56887925,3670,3670,3670,3670,0
|
|
20240322,142900,56887925,3670,3670,3670,3670,0
|
|
20240322,142800,56887925,3670,3670,3670,3670,0
|
|
20240322,142700,56887925,3670,3670,3670,3670,0
|
|
20240322,142600,56887925,3670,3670,3670,3670,0
|
|
20240322,142500,56887925,3670,3670,3670,3670,396
|
|
20240322,142400,55434605,3670,3675,3675,3670,10
|
|
20240322,142300,55397885,3680,3680,3680,3680,6
|
|
20240322,142200,55375805,3680,3680,3680,3680,0
|
|
20240322,142100,55375805,3680,3680,3680,3680,4
|
|
20240322,142000,55361085,3685,3685,3685,3685,0
|
|
20240322,141900,55361085,3685,3685,3685,3685,0
|
|
20240322,141800,55361085,3685,3685,3685,3685,0
|
|
20240322,141700,55361085,3685,3685,3685,3685,0
|
|
20240322,141600,55361085,3685,3685,3685,3685,0
|
|
20240322,141500,55361085,3685,3665,3685,3665,1004
|
|
20240322,141400,51681345,3670,3670,3670,3670,0
|
|
20240322,141300,51681345,3670,3675,3675,3670,307
|
|
20240322,141200,50553765,3685,3685,3685,3685,0
|
|
20240322,141100,50553765,3685,3685,3685,3685,0
|
|
20240322,141000,50553765,3685,3685,3685,3685,0
|
|
20240322,140900,50553765,3685,3685,3685,3685,0
|
|
20240322,140800,50553765,3685,3685,3685,3685,0
|
|
20240322,140700,50553765,3685,3685,3685,3685,0
|
|
20240322,140600,50553765,3685,3685,3685,3685,0
|
|
20240322,140500,50553765,3685,3685,3685,3685,3
|
|
20240322,140400,50542710,3680,3680,3680,3680,19
|
|
20240322,140300,50472790,3685,3685,3685,3685,0
|
|
20240322,140200,50472790,3685,3680,3685,3675,754
|
|
20240322,140100,47698545,3680,3680,3680,3680,819
|
|
20240322,140000,44684625,3680,3680,3680,3680,0
|
|
20240322,135900,44684625,3680,3680,3680,3680,0
|
|
20240322,135800,44684625,3680,3680,3680,3680,0
|
|
20240322,135700,44684625,3680,3680,3680,3680,0
|
|
20240322,135600,44684625,3680,3680,3680,3680,0
|
|
20240322,135500,44684625,3680,3680,3680,3680,0
|
|
20240322,135400,44684625,3680,3680,3680,3680,0
|
|
20240322,135300,44684625,3680,3665,3680,3665,3
|
|
20240322,135200,44673615,3665,3665,3665,3665,0
|
|
20240322,135100,44673615,3665,3665,3665,3665,0
|
|
20240322,135000,44673615,3665,3665,3665,3665,0
|
|
20240322,134900,44673615,3665,3665,3665,3665,0
|
|
20240322,134800,44673615,3665,3670,3670,3665,248
|
|
20240322,134700,43764490,3680,3680,3680,3680,0
|
|
20240322,134600,43764490,3680,3680,3680,3680,0
|
|
20240322,134500,43764490,3680,3680,3680,3680,0
|
|
20240322,134400,43764490,3680,3680,3680,3680,0
|
|
20240322,134300,43764490,3680,3680,3680,3680,0
|
|
20240322,134200,43764490,3680,3680,3680,3680,0
|
|
20240322,134100,43764490,3680,3680,3680,3680,0
|
|
20240322,134000,43764490,3680,3680,3680,3680,0
|
|
20240322,133900,43764490,3680,3680,3680,3680,0
|
|
20240322,133800,43764490,3680,3680,3680,3680,0
|
|
20240322,133700,43764490,3680,3680,3680,3680,0
|
|
20240322,133600,43764490,3680,3680,3680,3680,0
|
|
20240322,133500,43764490,3680,3680,3680,3680,0
|
|
20240322,133400,43764490,3680,3680,3680,3680,0
|
|
20240322,133300,43764490,3680,3680,3680,3680,0
|
|
20240322,133200,43764490,3680,3680,3680,3680,0
|
|
20240322,133100,43764490,3680,3680,3680,3680,0
|
|
20240322,133000,43764490,3680,3680,3680,3680,45
|
|
20240322,132900,43598890,3670,3670,3670,3670,0
|
|
20240322,132800,43598890,3670,3670,3670,3670,82
|
|
20240322,132700,43297950,3675,3675,3675,3675,0
|
|
20240322,132600,43297950,3675,3675,3675,3675,6
|
|
20240322,132500,43275900,3675,3675,3675,3675,1
|
|
20240322,132400,43272225,3675,3675,3675,3675,5
|
|
20240322,132300,43253850,3675,3675,3675,3675,0
|
|
20240322,132200,43253850,3675,3675,3675,3675,0
|
|
20240322,132100,43253850,3675,3675,3675,3675,0
|
|
20240322,132000,43253850,3675,3675,3675,3675,0
|
|
20240322,131900,43253850,3675,3675,3675,3675,0
|
|
20240322,131800,43253850,3675,3675,3675,3675,0
|
|
20240322,131700,43253850,3675,3675,3675,3675,0
|
|
20240322,131600,43253850,3675,3675,3675,3675,0
|
|
20240322,131500,43253850,3675,3675,3675,3675,0
|
|
20240322,131400,43253850,3675,3675,3675,3675,0
|
|
20240322,131300,43253850,3675,3675,3675,3675,0
|
|
20240322,131200,43253850,3675,3675,3675,3675,0
|
|
20240322,131100,43253850,3675,3675,3675,3675,0
|
|
20240322,131000,43253850,3675,3675,3675,3675,0
|
|
20240322,130900,43253850,3675,3675,3675,3675,1
|
|
20240322,130800,43250175,3675,3675,3675,3675,0
|
|
20240322,130700,43250175,3675,3675,3675,3675,0
|
|
20240322,130600,43250175,3675,3675,3675,3675,0
|
|
20240322,130500,43250175,3675,3675,3675,3675,0
|
|
20240322,130400,43250175,3675,3675,3675,3675,14
|
|
20240322,130300,43198725,3675,3675,3675,3675,11
|
|
20240322,130200,43158300,3665,3665,3665,3665,0
|
|
20240322,130100,43158300,3665,3665,3665,3665,178
|
|
20240322,130000,42505930,3665,3665,3665,3665,0
|
|
20240322,125900,42505930,3665,3665,3665,3665,0
|
|
20240322,125800,42505930,3665,3665,3665,3665,0
|
|
20240322,125700,42505930,3665,3665,3665,3665,0
|
|
20240322,125600,42505930,3665,3665,3665,3665,0
|
|
20240322,125500,42505930,3665,3670,3670,3665,235
|
|
20240322,125400,41644645,3675,3675,3675,3675,0
|
|
20240322,125300,41644645,3675,3675,3675,3675,0
|
|
20240322,125200,41644645,3675,3675,3675,3675,0
|
|
20240322,125100,41644645,3675,3675,3675,3675,0
|
|
20240322,125000,41644645,3675,3675,3675,3675,0
|
|
20240322,124900,41644645,3675,3675,3675,3675,0
|
|
20240322,124800,41644645,3675,3675,3675,3675,0
|
|
20240322,124700,41644645,3675,3675,3675,3675,0
|
|
20240322,124600,41644645,3675,3675,3675,3675,0
|
|
20240322,124500,41644645,3675,3675,3675,3675,0
|
|
20240322,124400,41644645,3675,3675,3675,3675,0
|
|
20240322,124300,41644645,3675,3675,3675,3675,0
|
|
20240322,124200,41644645,3675,3675,3675,3675,0
|
|
20240322,124100,41644645,3675,3675,3675,3675,0
|
|
20240322,124000,41644645,3675,3675,3675,3675,25
|
|
20240322,123900,41552770,3675,3675,3675,3675,0
|
|
20240322,123800,41552770,3675,3675,3675,3675,0
|
|
20240322,123700,41552770,3675,3675,3675,3675,0
|
|
20240322,123600,41552770,3675,3675,3675,3675,0
|
|
20240322,123500,41552770,3675,3675,3675,3675,0
|
|
20240322,123400,41552770,3675,3675,3675,3675,0
|
|
20240322,123300,41552770,3675,3675,3675,3675,0
|
|
20240322,123200,41552770,3675,3675,3675,3675,0
|
|
20240322,123100,41552770,3675,3675,3675,3675,0
|
|
20240322,123000,41552770,3675,3675,3675,3675,1
|
|
20240322,122900,41549095,3675,3675,3675,3675,0
|
|
20240322,122800,41549095,3675,3675,3675,3675,0
|
|
20240322,122700,41549095,3675,3675,3675,3675,1
|
|
20240322,122600,41545420,3680,3680,3680,3680,0
|
|
20240322,122500,41545420,3680,3680,3680,3680,0
|
|
20240322,122400,41545420,3680,3680,3680,3680,0
|
|
20240322,122300,41545420,3680,3680,3680,3680,0
|
|
20240322,122200,41545420,3680,3680,3680,3680,0
|
|
20240322,122100,41545420,3680,3680,3680,3680,0
|
|
20240322,122000,41545420,3680,3680,3680,3680,0
|
|
20240322,121900,41545420,3680,3680,3680,3680,0
|
|
20240322,121800,41545420,3680,3680,3680,3680,0
|
|
20240322,121700,41545420,3680,3680,3680,3680,0
|
|
20240322,121600,41545420,3680,3680,3680,3680,0
|
|
20240322,121500,41545420,3680,3680,3680,3680,0
|
|
20240322,121400,41545420,3680,3675,3680,3675,3
|
|
20240322,121300,41534385,3665,3665,3665,3665,0
|
|
20240322,121200,41534385,3665,3665,3665,3665,0
|
|
20240322,121100,41534385,3665,3665,3665,3665,0
|
|
20240322,121000,41534385,3665,3665,3665,3665,0
|
|
20240322,120900,41534385,3665,3665,3665,3665,0
|
|
20240322,120800,41534385,3665,3665,3665,3665,0
|
|
20240322,120700,41534385,3665,3665,3665,3665,0
|
|
20240322,120600,41534385,3665,3665,3665,3665,0
|
|
20240322,120500,41534385,3665,3665,3665,3665,0
|
|
20240322,120400,41534385,3665,3665,3665,3665,1
|
|
20240322,120300,41530720,3675,3675,3675,3675,0
|
|
20240322,120200,41530720,3675,3675,3675,3675,0
|
|
20240322,120100,41530720,3675,3675,3675,3675,0
|
|
20240322,120000,41530720,3675,3675,3675,3675,0
|
|
20240322,115900,41530720,3675,3675,3675,3675,0
|
|
20240322,115800,41530720,3675,3675,3675,3675,0
|
|
20240322,115700,41530720,3675,3675,3675,3675,0
|
|
20240322,115600,41530720,3675,3675,3675,3675,0
|
|
20240322,115500,41530720,3675,3675,3675,3675,0
|
|
20240322,115400,41530720,3675,3675,3675,3675,0
|
|
20240322,115300,41530720,3675,3675,3675,3675,0
|
|
20240322,115200,41530720,3675,3675,3675,3675,0
|
|
20240322,115100,41530720,3675,3675,3675,3675,0
|
|
20240322,115000,41530720,3675,3675,3675,3675,0
|
|
20240322,114900,41530720,3675,3675,3675,3675,0
|
|
20240322,114800,41530720,3675,3670,3675,3670,11
|
|
20240322,114700,41490310,3675,3665,3675,3665,50
|
|
20240322,114600,41306640,3675,3675,3675,3675,0
|
|
20240322,114500,41306640,3675,3675,3675,3675,0
|
|
20240322,114400,41306640,3675,3675,3675,3675,0
|
|
20240322,114300,41306640,3675,3675,3675,3675,0
|
|
20240322,114200,41306640,3675,3675,3675,3675,0
|
|
20240322,114100,41306640,3675,3675,3675,3675,0
|
|
20240322,114000,41306640,3675,3675,3675,3675,0
|
|
20240322,113900,41306640,3675,3660,3675,3660,110
|
|
20240322,113800,40902430,3670,3670,3670,3670,0
|
|
20240322,113700,40902430,3670,3670,3670,3670,0
|
|
20240322,113600,40902430,3670,3670,3670,3670,0
|
|
20240322,113500,40902430,3670,3670,3670,3670,0
|
|
20240322,113400,40902430,3670,3670,3670,3670,0
|
|
20240322,113300,40902430,3670,3665,3670,3665,5
|
|
20240322,113200,40884085,3655,3655,3655,3655,70
|
|
20240322,113100,40628235,3660,3660,3660,3660,0
|
|
20240322,113000,40628235,3660,3660,3660,3660,0
|
|
20240322,112900,40628235,3660,3660,3660,3660,0
|
|
20240322,112800,40628235,3660,3660,3660,3660,0
|
|
20240322,112700,40628235,3660,3660,3660,3660,0
|
|
20240322,112600,40628235,3660,3660,3660,3660,0
|
|
20240322,112500,40628235,3660,3660,3660,3660,46
|
|
20240322,112400,40459875,3655,3655,3655,3655,0
|
|
20240322,112300,40459875,3655,3655,3655,3655,0
|
|
20240322,112200,40459875,3655,3655,3655,3655,0
|
|
20240322,112100,40459875,3655,3655,3655,3655,52
|
|
20240322,112000,40269815,3655,3655,3655,3655,0
|
|
20240322,111900,40269815,3655,3655,3655,3655,0
|
|
20240322,111800,40269815,3655,3655,3655,3655,0
|
|
20240322,111700,40269815,3655,3655,3655,3655,0
|
|
20240322,111600,40269815,3655,3655,3655,3655,0
|
|
20240322,111500,40269815,3655,3655,3655,3655,0
|
|
20240322,111400,40269815,3655,3655,3655,3655,0
|
|
20240322,111300,40269815,3655,3655,3655,3655,0
|
|
20240322,111200,40269815,3655,3655,3655,3655,0
|
|
20240322,111100,40269815,3655,3660,3660,3655,1046
|
|
20240322,111000,36444940,3660,3660,3660,3660,0
|
|
20240322,110900,36444940,3660,3665,3665,3660,456
|
|
20240322,110800,34775760,3665,3665,3665,3665,1
|
|
20240322,110700,34772095,3665,3665,3665,3665,0
|
|
20240322,110600,34772095,3665,3665,3665,3665,0
|
|
20240322,110500,34772095,3665,3665,3665,3665,436
|
|
20240322,110400,33174155,3670,3670,3670,3670,0
|
|
20240322,110300,33174155,3670,3670,3670,3670,0
|
|
20240322,110200,33174155,3670,3670,3670,3670,0
|
|
20240322,110100,33174155,3670,3670,3670,3670,0
|
|
20240322,110000,33174155,3670,3670,3670,3670,0
|
|
20240322,105900,33174155,3670,3670,3670,3670,0
|
|
20240322,105800,33174155,3670,3670,3670,3670,39
|
|
20240322,105700,33031025,3665,3665,3665,3665,100
|
|
20240322,105600,32664525,3665,3665,3665,3665,44
|
|
20240322,105500,32503265,3665,3665,3665,3665,0
|
|
20240322,105400,32503265,3665,3665,3665,3665,0
|
|
20240322,105300,32503265,3665,3665,3665,3665,43
|
|
20240322,105200,32345670,3670,3670,3670,3670,0
|
|
20240322,105100,32345670,3670,3670,3670,3670,0
|
|
20240322,105000,32345670,3670,3670,3670,3670,0
|
|
20240322,104900,32345670,3670,3670,3670,3670,1
|
|
20240322,104800,32342000,3680,3680,3680,3680,0
|
|
20240322,104700,32342000,3680,3680,3680,3680,0
|
|
20240322,104600,32342000,3680,3680,3680,3680,0
|
|
20240322,104500,32342000,3680,3680,3680,3680,0
|
|
20240322,104400,32342000,3680,3680,3680,3680,0
|
|
20240322,104300,32342000,3680,3680,3680,3680,0
|
|
20240322,104200,32342000,3680,3680,3680,3680,0
|
|
20240322,104100,32342000,3680,3680,3680,3680,1
|
|
20240322,104000,32338320,3685,3685,3685,3685,0
|
|
20240322,103900,32338320,3685,3680,3685,3680,27
|
|
20240322,103800,32238830,3685,3680,3685,3680,5
|
|
20240322,103700,32220410,3665,3665,3665,3665,0
|
|
20240322,103600,32220410,3665,3665,3665,3665,0
|
|
20240322,103500,32220410,3665,3665,3665,3665,20
|
|
20240322,103400,32147110,3685,3685,3685,3685,0
|
|
20240322,103300,32147110,3685,3685,3685,3685,0
|
|
20240322,103200,32147110,3685,3685,3685,3685,0
|
|
20240322,103100,32147110,3685,3685,3685,3685,0
|
|
20240322,103000,32147110,3685,3685,3685,3685,0
|
|
20240322,102900,32147110,3685,3685,3685,3685,0
|
|
20240322,102800,32147110,3685,3685,3685,3685,0
|
|
20240322,102700,32147110,3685,3685,3685,3685,0
|
|
20240322,102600,32147110,3685,3685,3685,3685,0
|
|
20240322,102500,32147110,3685,3680,3685,3680,2
|
|
20240322,102400,32139745,3670,3670,3670,3670,11
|
|
20240322,102300,32099375,3665,3665,3665,3665,0
|
|
20240322,102200,32099375,3665,3665,3665,3665,305
|
|
20240322,102100,30981550,3665,3670,3670,3665,1645
|
|
20240322,102000,24948255,3680,3680,3680,3680,0
|
|
20240322,101900,24948255,3680,3680,3680,3680,0
|
|
20240322,101800,24948255,3680,3680,3680,3680,0
|
|
20240322,101700,24948255,3680,3680,3680,3680,0
|
|
20240322,101600,24948255,3680,3680,3680,3680,0
|
|
20240322,101500,24948255,3680,3680,3680,3680,0
|
|
20240322,101400,24948255,3680,3680,3680,3680,0
|
|
20240322,101300,24948255,3680,3680,3680,3680,0
|
|
20240322,101200,24948255,3680,3680,3680,3680,1
|
|
20240322,101100,24944575,3685,3685,3685,3685,0
|
|
20240322,101000,24944575,3685,3680,3685,3680,50
|
|
20240322,100900,24760550,3670,3670,3670,3670,0
|
|
20240322,100800,24760550,3670,3670,3670,3670,0
|
|
20240322,100700,24760550,3670,3670,3670,3670,1
|
|
20240322,100600,24756880,3670,3670,3670,3670,0
|
|
20240322,100500,24756880,3670,3670,3670,3670,64
|
|
20240322,100400,24522000,3675,3675,3675,3675,1
|
|
20240322,100300,24518325,3670,3670,3670,3670,36
|
|
20240322,100200,24386205,3670,3670,3670,3670,15
|
|
20240322,100100,24331155,3675,3675,3675,3675,1
|
|
20240322,100000,24327480,3670,3670,3670,3670,0
|
|
20240322,095900,24327480,3670,3670,3670,3670,30
|
|
20240322,095800,24217380,3680,3680,3680,3680,0
|
|
20240322,095700,24217380,3680,3680,3680,3680,54
|
|
20240322,095600,24018660,3680,3675,3680,3675,200
|
|
20240322,095500,23283655,3675,3675,3675,3675,0
|
|
20240322,095400,23283655,3675,3675,3675,3675,0
|
|
20240322,095300,23283655,3675,3675,3675,3675,0
|
|
20240322,095200,23283655,3675,3675,3675,3675,0
|
|
20240322,095100,23283655,3675,3675,3675,3675,0
|
|
20240322,095000,23283655,3675,3675,3675,3675,10
|
|
20240322,094900,23246905,3685,3685,3685,3685,2
|
|
20240322,094800,23239535,3685,3685,3685,3685,1
|
|
20240322,094700,23235850,3700,3700,3700,3700,0
|
|
20240322,094600,23235850,3700,3700,3700,3700,0
|
|
20240322,094500,23235850,3700,3700,3700,3700,0
|
|
20240322,094400,23235850,3700,3700,3700,3700,0
|
|
20240322,094300,23235850,3700,3700,3700,3700,0
|
|
20240322,094200,23235850,3700,3680,3700,3680,2000
|
|
20240322,094100,15837545,3665,3665,3665,3665,0
|
|
20240322,094000,15837545,3665,3665,3665,3665,0
|
|
20240322,093900,15837545,3665,3665,3665,3665,0
|
|
20240322,093800,15837545,3665,3665,3665,3665,12
|
|
20240322,093700,15793565,3665,3685,3700,3665,1102
|
|
20240322,093600,11716630,3665,3670,3670,3665,2
|
|
20240322,093500,11709295,3700,3680,3700,3680,1000
|
|
20240322,093400,8014800,3660,3660,3660,3660,0
|
|
20240322,093300,8014800,3660,3660,3660,3660,0
|
|
20240322,093200,8014800,3660,3660,3660,3660,1
|
|
20240322,093100,8011140,3650,3650,3650,3650,0
|
|
20240322,093000,8011140,3650,3650,3650,3650,0
|
|
20240322,092900,8011140,3650,3650,3650,3650,0
|
|
20240322,092800,8011140,3650,3650,3650,3650,0
|
|
20240322,092700,8011140,3650,3650,3650,3650,0
|
|
20240322,092600,8011140,3650,3650,3650,3650,0
|
|
20240322,092500,8011140,3650,3650,3650,3650,0
|
|
20240322,092400,8011140,3650,3650,3650,3650,0
|
|
20240322,092300,8011140,3650,3650,3650,3650,0
|
|
20240322,092200,8011140,3650,3650,3650,3650,0
|
|
20240322,092100,8011140,3650,3650,3650,3650,0
|
|
20240322,092000,8011140,3650,3650,3650,3650,0
|
|
20240322,091900,8011140,3650,3650,3650,3650,0
|
|
20240322,091800,8011140,3650,3650,3650,3650,0
|
|
20240322,091700,8011140,3650,3650,3650,3650,154
|
|
20240322,091600,7449040,3650,3650,3650,3650,0
|
|
20240322,091500,7449040,3650,3650,3650,3650,142
|
|
20240322,091400,6930740,3650,3645,3650,3645,694
|
|
20240322,091300,4400660,3645,3645,3645,3645,300
|
|
20240322,091200,3307160,3645,3645,3645,3645,84
|
|
20240322,091100,3000980,3645,3645,3645,3645,7
|
|
20240322,091000,2975465,3645,3650,3650,3645,324
|
|
20240322,090900,1792880,3650,3650,3650,3650,0
|
|
20240322,090800,1792880,3650,3650,3650,3650,0
|
|
20240322,090700,1792880,3650,3655,3655,3650,22
|
|
20240322,090600,1712530,3660,3660,3660,3660,0
|
|
20240322,090500,1712530,3660,3660,3660,3660,0
|
|
20240322,090400,1712530,3660,3660,3660,3660,0
|
|
20240322,090300,1712530,3660,3660,3660,3660,300
|
|
20240322,090200,614530,3670,3670,3670,3670,0
|
|
20240322,090100,614530,3670,3670,3670,3670,0
|
|
20240322,090000,614530,3670,3690,3690,3670,167
|