631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,192800,120029375,3690,3690,3690,3690,606
|
|
20240326,192700,120029375,3690,3690,3690,3690,0
|
|
20240326,192600,120029375,3690,3690,3690,3690,0
|
|
20240326,192500,120029375,3690,3690,3690,3690,0
|
|
20240326,192400,120029375,3690,3690,3690,3690,0
|
|
20240326,192300,120029375,3690,3690,3690,3690,0
|
|
20240326,192200,120029375,3690,3690,3690,3690,0
|
|
20240326,192100,120029375,3690,3690,3690,3690,0
|
|
20240326,192000,120029375,3690,3690,3690,3690,0
|
|
20240326,191900,120029375,3690,3690,3690,3690,0
|
|
20240326,191800,120029375,3690,3690,3690,3690,0
|
|
20240326,191700,120029375,3690,3690,3690,3690,0
|
|
20240326,191600,120029375,3690,3690,3690,3690,0
|
|
20240326,191500,120029375,3690,3690,3690,3690,0
|
|
20240326,191400,120029375,3690,3690,3690,3690,0
|
|
20240326,191300,120029375,3690,3690,3690,3690,0
|
|
20240326,191200,120029375,3690,3690,3690,3690,0
|
|
20240326,191100,120029375,3690,3690,3690,3690,0
|
|
20240326,191000,120029375,3690,3690,3690,3690,0
|
|
20240326,190900,120029375,3690,3690,3690,3690,0
|
|
20240326,190800,120029375,3690,3690,3690,3690,0
|
|
20240326,190700,120029375,3690,3690,3690,3690,0
|
|
20240326,190600,120029375,3690,3690,3690,3690,0
|
|
20240326,190500,120029375,3690,3690,3690,3690,0
|
|
20240326,190400,120029375,3690,3690,3690,3690,0
|
|
20240326,190300,120029375,3690,3690,3690,3690,0
|
|
20240326,190200,120029375,3690,3690,3690,3690,0
|
|
20240326,190100,120029375,3690,3690,3690,3690,0
|
|
20240326,190000,120029375,3690,3690,3690,3690,0
|
|
20240326,185900,120029375,3690,3690,3690,3690,0
|
|
20240326,185800,120029375,3690,3690,3690,3690,606
|
|
20240326,185700,120029375,3690,3690,3690,3690,0
|
|
20240326,185600,120029375,3690,3690,3690,3690,0
|
|
20240326,185500,120029375,3690,3690,3690,3690,0
|
|
20240326,185400,120029375,3690,3690,3690,3690,0
|
|
20240326,185300,120029375,3690,3690,3690,3690,0
|
|
20240326,185200,120029375,3690,3690,3690,3690,0
|
|
20240326,185100,120029375,3690,3690,3690,3690,0
|
|
20240326,185000,120029375,3690,3690,3690,3690,0
|
|
20240326,184900,120029375,3690,3690,3690,3690,0
|
|
20240326,184800,120029375,3690,3690,3690,3690,0
|
|
20240326,184700,120029375,3690,3690,3690,3690,0
|
|
20240326,184600,120029375,3690,3690,3690,3690,0
|
|
20240326,184500,120029375,3690,3690,3690,3690,0
|
|
20240326,184400,120029375,3690,3690,3690,3690,0
|
|
20240326,184300,120029375,3690,3690,3690,3690,0
|
|
20240326,184200,120029375,3690,3690,3690,3690,0
|
|
20240326,184100,120029375,3690,3690,3690,3690,0
|
|
20240326,184000,120029375,3690,3690,3690,3690,0
|
|
20240326,183900,120029375,3690,3690,3690,3690,0
|
|
20240326,183800,120029375,3690,3690,3690,3690,0
|
|
20240326,183700,120029375,3690,3690,3690,3690,0
|
|
20240326,183600,120029375,3690,3690,3690,3690,0
|
|
20240326,183500,120029375,3690,3690,3690,3690,0
|
|
20240326,183400,120029375,3690,3690,3690,3690,0
|
|
20240326,183300,120029375,3690,3690,3690,3690,0
|
|
20240326,183200,120029375,3690,3690,3690,3690,0
|
|
20240326,183100,120029375,3690,3690,3690,3690,0
|
|
20240326,183000,120029375,3690,3690,3690,3690,0
|
|
20240326,182900,120029375,3690,3690,3690,3690,0
|
|
20240326,182800,120029375,3690,3690,3690,3690,606
|
|
20240326,182700,120029375,3690,3690,3690,3690,0
|
|
20240326,182600,120029375,3690,3690,3690,3690,0
|
|
20240326,182500,120029375,3690,3690,3690,3690,0
|
|
20240326,182400,120029375,3690,3690,3690,3690,0
|
|
20240326,182300,120029375,3690,3690,3690,3690,0
|
|
20240326,182200,120029375,3690,3690,3690,3690,0
|
|
20240326,182100,120029375,3690,3690,3690,3690,0
|
|
20240326,182000,120029375,3690,3690,3690,3690,0
|
|
20240326,181900,120029375,3690,3690,3690,3690,0
|
|
20240326,181800,120029375,3690,3690,3690,3690,0
|
|
20240326,181700,120029375,3690,3690,3690,3690,0
|
|
20240326,181600,120029375,3690,3690,3690,3690,0
|
|
20240326,181500,120029375,3690,3690,3690,3690,0
|
|
20240326,181400,120029375,3690,3690,3690,3690,0
|
|
20240326,181300,120029375,3690,3690,3690,3690,0
|
|
20240326,181200,120029375,3690,3690,3690,3690,0
|
|
20240326,181100,120029375,3690,3690,3690,3690,0
|
|
20240326,181000,120029375,3690,3690,3690,3690,0
|
|
20240326,180900,120029375,3690,3690,3690,3690,0
|
|
20240326,180800,120029375,3690,3690,3690,3690,0
|
|
20240326,180700,120029375,3690,3690,3690,3690,0
|
|
20240326,180600,120029375,3690,3690,3690,3690,0
|
|
20240326,180500,120029375,3690,3690,3690,3690,0
|
|
20240326,180400,120029375,3690,3690,3690,3690,0
|
|
20240326,180300,120029375,3690,3690,3690,3690,0
|
|
20240326,180200,120029375,3690,3690,3690,3690,0
|
|
20240326,180100,120029375,3690,3690,3690,3690,0
|
|
20240326,180000,120029375,3690,3690,3690,3690,0
|
|
20240326,175900,120029375,3690,3690,3690,3690,0
|
|
20240326,175800,120029375,3690,3690,3690,3690,606
|
|
20240326,175700,120029375,3690,3690,3690,3690,0
|
|
20240326,175600,120029375,3690,3690,3690,3690,0
|
|
20240326,175500,120029375,3690,3690,3690,3690,0
|
|
20240326,175400,120029375,3690,3690,3690,3690,0
|
|
20240326,175300,120029375,3690,3690,3690,3690,0
|
|
20240326,175200,120029375,3690,3690,3690,3690,0
|
|
20240326,175100,120029375,3690,3690,3690,3690,0
|
|
20240326,175000,120029375,3690,3690,3690,3690,0
|
|
20240326,174900,120029375,3690,3690,3690,3690,0
|
|
20240326,174800,120029375,3690,3690,3690,3690,0
|
|
20240326,174700,120029375,3690,3690,3690,3690,0
|
|
20240326,174600,120029375,3690,3690,3690,3690,0
|
|
20240326,174500,120029375,3690,3690,3690,3690,0
|
|
20240326,174400,120029375,3690,3690,3690,3690,0
|
|
20240326,174300,120029375,3690,3690,3690,3690,0
|
|
20240326,174200,120029375,3690,3690,3690,3690,0
|
|
20240326,174100,120029375,3690,3690,3690,3690,0
|
|
20240326,174000,120029375,3690,3690,3690,3690,0
|
|
20240326,173900,120029375,3690,3690,3690,3690,0
|
|
20240326,173800,120029375,3690,3690,3690,3690,0
|
|
20240326,173700,120029375,3690,3690,3690,3690,0
|
|
20240326,173600,120029375,3690,3690,3690,3690,0
|
|
20240326,173500,120029375,3690,3690,3690,3690,0
|
|
20240326,173400,120029375,3690,3690,3690,3690,0
|
|
20240326,173300,120029375,3690,3690,3690,3690,0
|
|
20240326,173200,120029375,3690,3690,3690,3690,0
|
|
20240326,173100,120029375,3690,3690,3690,3690,0
|
|
20240326,173000,120029375,3690,3690,3690,3690,0
|
|
20240326,172900,120029375,3690,3690,3690,3690,0
|
|
20240326,172800,120029375,3690,3690,3690,3690,606
|
|
20240326,172700,120029375,3690,3690,3690,3690,0
|
|
20240326,172600,120029375,3690,3690,3690,3690,0
|
|
20240326,172500,120029375,3690,3690,3690,3690,0
|
|
20240326,172400,120029375,3690,3690,3690,3690,0
|
|
20240326,172300,120029375,3690,3690,3690,3690,0
|
|
20240326,172200,120029375,3690,3690,3690,3690,0
|
|
20240326,172100,120029375,3690,3690,3690,3690,0
|
|
20240326,172000,120029375,3690,3690,3690,3690,0
|
|
20240326,171900,120029375,3690,3690,3690,3690,0
|
|
20240326,171800,120029375,3690,3690,3690,3690,0
|
|
20240326,171700,120029375,3690,3690,3690,3690,0
|
|
20240326,171600,120029375,3690,3690,3690,3690,0
|
|
20240326,171500,120029375,3690,3690,3690,3690,0
|
|
20240326,171400,120029375,3690,3690,3690,3690,0
|
|
20240326,171300,120029375,3690,3690,3690,3690,0
|
|
20240326,171200,120029375,3690,3690,3690,3690,0
|
|
20240326,171100,120029375,3690,3690,3690,3690,0
|
|
20240326,171000,120029375,3690,3690,3690,3690,0
|
|
20240326,170900,120029375,3690,3690,3690,3690,0
|
|
20240326,170800,120029375,3690,3690,3690,3690,0
|
|
20240326,170700,120029375,3690,3690,3690,3690,0
|
|
20240326,170600,120029375,3690,3690,3690,3690,0
|
|
20240326,170500,120029375,3690,3690,3690,3690,0
|
|
20240326,170400,120029375,3690,3690,3690,3690,0
|
|
20240326,170300,120029375,3690,3690,3690,3690,0
|
|
20240326,170200,120029375,3690,3690,3690,3690,0
|
|
20240326,170100,120029375,3690,3690,3690,3690,0
|
|
20240326,170000,120029375,3690,3690,3690,3690,0
|
|
20240326,165900,120029375,3690,3690,3690,3690,0
|
|
20240326,165800,120029375,3690,3690,3690,3690,606
|
|
20240326,165700,120029375,3690,3690,3690,3690,0
|
|
20240326,165600,120029375,3690,3690,3690,3690,0
|
|
20240326,165500,120029375,3690,3690,3690,3690,0
|
|
20240326,165400,120029375,3690,3690,3690,3690,0
|
|
20240326,165300,120029375,3690,3690,3690,3690,0
|
|
20240326,165200,120029375,3690,3690,3690,3690,0
|
|
20240326,165100,120029375,3690,3690,3690,3690,0
|
|
20240326,165000,120029375,3690,3690,3690,3690,0
|
|
20240326,164900,120029375,3690,3690,3690,3690,0
|
|
20240326,164800,120029375,3690,3690,3690,3690,0
|
|
20240326,164700,120029375,3690,3690,3690,3690,0
|
|
20240326,164600,120029375,3690,3690,3690,3690,0
|
|
20240326,164500,120029375,3690,3690,3690,3690,0
|
|
20240326,164400,120029375,3690,3690,3690,3690,0
|
|
20240326,164300,120029375,3690,3690,3690,3690,0
|
|
20240326,164200,120029375,3690,3690,3690,3690,0
|
|
20240326,164100,120029375,3690,3690,3690,3690,0
|
|
20240326,164000,120029375,3690,3690,3690,3690,0
|
|
20240326,163900,120029375,3690,3690,3690,3690,0
|
|
20240326,163800,120029375,3690,3690,3690,3690,0
|
|
20240326,163700,120029375,3690,3690,3690,3690,0
|
|
20240326,163600,120029375,3690,3690,3690,3690,0
|
|
20240326,163500,120029375,3690,3690,3690,3690,0
|
|
20240326,163400,120029375,3690,3690,3690,3690,0
|
|
20240326,163300,120029375,3690,3690,3690,3690,0
|
|
20240326,163200,120029375,3690,3690,3690,3690,0
|
|
20240326,163100,120029375,3690,3690,3690,3690,0
|
|
20240326,163000,120029375,3690,3690,3690,3690,0
|
|
20240326,162900,120029375,3690,3690,3690,3690,0
|
|
20240326,162800,120029375,3690,3690,3690,3690,606
|
|
20240326,162700,120029375,3690,3690,3690,3690,0
|
|
20240326,162600,120029375,3690,3690,3690,3690,0
|
|
20240326,162500,120029375,3690,3690,3690,3690,0
|
|
20240326,162400,120029375,3690,3690,3690,3690,0
|
|
20240326,162300,120029375,3690,3690,3690,3690,0
|
|
20240326,162200,120029375,3690,3690,3690,3690,0
|
|
20240326,162100,120029375,3690,3690,3690,3690,0
|
|
20240326,162000,120029375,3690,3690,3690,3690,0
|
|
20240326,161900,120029375,3690,3690,3690,3690,0
|
|
20240326,161800,120029375,3690,3690,3690,3690,0
|
|
20240326,161700,120029375,3690,3690,3690,3690,0
|
|
20240326,161600,120029375,3690,3690,3690,3690,0
|
|
20240326,161500,120029375,3690,3690,3690,3690,0
|
|
20240326,161400,120029375,3690,3690,3690,3690,0
|
|
20240326,161300,120029375,3690,3690,3690,3690,0
|
|
20240326,161200,120029375,3690,3690,3690,3690,0
|
|
20240326,161100,120029375,3690,3690,3690,3690,0
|
|
20240326,161000,120029375,3690,3690,3690,3690,0
|
|
20240326,160900,120029375,3690,3690,3690,3690,0
|
|
20240326,160800,120029375,3690,3690,3690,3690,0
|
|
20240326,160700,120029375,3690,3690,3690,3690,0
|
|
20240326,160600,120029375,3690,3690,3690,3690,0
|
|
20240326,160500,120029375,3690,3690,3690,3690,0
|
|
20240326,160400,120029375,3690,3690,3690,3690,0
|
|
20240326,160300,120029375,3690,3690,3690,3690,0
|
|
20240326,160200,120029375,3690,3690,3690,3690,0
|
|
20240326,160100,120029375,3690,3690,3690,3690,0
|
|
20240326,160000,120029375,3690,3690,3690,3690,0
|
|
20240326,155900,120029375,3690,3690,3690,3690,0
|
|
20240326,155800,120029375,3690,3690,3690,3690,606
|
|
20240326,155700,120029375,3690,3690,3690,3690,0
|
|
20240326,155600,120029375,3690,3690,3690,3690,0
|
|
20240326,155500,120029375,3690,3690,3690,3690,0
|
|
20240326,155400,120029375,3690,3690,3690,3690,0
|
|
20240326,155300,120029375,3690,3690,3690,3690,0
|
|
20240326,155200,120029375,3690,3690,3690,3690,0
|
|
20240326,155100,120029375,3690,3690,3690,3690,0
|
|
20240326,155000,120029375,3690,3690,3690,3690,0
|
|
20240326,154900,120029375,3690,3690,3690,3690,0
|
|
20240326,154800,120029375,3690,3690,3690,3690,0
|
|
20240326,154700,120029375,3690,3690,3690,3690,0
|
|
20240326,154600,120029375,3690,3690,3690,3690,0
|
|
20240326,154500,120029375,3690,3690,3690,3690,0
|
|
20240326,154400,120029375,3690,3690,3690,3690,0
|
|
20240326,154300,120029375,3690,3690,3690,3690,0
|
|
20240326,154200,120029375,3690,3690,3690,3690,0
|
|
20240326,154100,120029375,3690,3690,3690,3690,0
|
|
20240326,154000,120029375,3690,3690,3690,3690,0
|
|
20240326,153900,120029375,3690,3690,3690,3690,0
|
|
20240326,153800,120029375,3690,3690,3690,3690,0
|
|
20240326,153700,120029375,3690,3690,3690,3690,0
|
|
20240326,153600,120029375,3690,3690,3690,3690,0
|
|
20240326,153500,120029375,3690,3690,3690,3690,0
|
|
20240326,153400,120029375,3690,3690,3690,3690,0
|
|
20240326,153300,120029375,3690,3690,3690,3690,0
|
|
20240326,153200,120029375,3690,3690,3690,3690,0
|
|
20240326,153100,120029375,3690,3690,3690,3690,0
|
|
20240326,153000,120029375,3690,3690,3690,3690,606
|
|
20240326,152900,117793235,3690,3690,3690,3690,0
|
|
20240326,152800,117793235,3690,3690,3690,3690,0
|
|
20240326,152700,117793235,3690,3690,3690,3690,0
|
|
20240326,152600,117793235,3690,3690,3690,3690,0
|
|
20240326,152500,117793235,3690,3690,3690,3690,0
|
|
20240326,152400,117793235,3690,3690,3690,3690,0
|
|
20240326,152300,117793235,3690,3690,3690,3690,0
|
|
20240326,152200,117793235,3690,3690,3690,3690,0
|
|
20240326,152100,117793235,3690,3690,3690,3690,0
|
|
20240326,152000,117793235,3690,3690,3690,3690,0
|
|
20240326,151900,117793235,3690,3680,3690,3680,139
|
|
20240326,151800,117281675,3680,3680,3680,3680,2
|
|
20240326,151700,117274315,3690,3690,3690,3690,0
|
|
20240326,151600,117274315,3690,3690,3690,3690,6
|
|
20240326,151500,117252175,3690,3690,3690,3690,2
|
|
20240326,151400,117244795,3670,3670,3670,3670,0
|
|
20240326,151300,117244795,3670,3670,3670,3670,1000
|
|
20240326,151200,113574795,3670,3670,3670,3670,54
|
|
20240326,151100,113376615,3670,3670,3670,3670,0
|
|
20240326,151000,113376615,3670,3670,3670,3670,0
|
|
20240326,150900,113376615,3670,3670,3670,3670,0
|
|
20240326,150800,113376615,3670,3670,3670,3670,0
|
|
20240326,150700,113376615,3670,3670,3670,3670,0
|
|
20240326,150600,113376615,3670,3670,3670,3670,0
|
|
20240326,150500,113376615,3670,3685,3685,3670,7000
|
|
20240326,150400,87626535,3685,3685,3685,3685,0
|
|
20240326,150300,87626535,3685,3685,3685,3685,0
|
|
20240326,150200,87626535,3685,3685,3685,3685,0
|
|
20240326,150100,87626535,3685,3685,3685,3685,0
|
|
20240326,150000,87626535,3685,3685,3685,3685,0
|
|
20240326,145900,87626535,3685,3685,3685,3685,0
|
|
20240326,145800,87626535,3685,3685,3685,3685,0
|
|
20240326,145700,87626535,3685,3685,3685,3685,0
|
|
20240326,145600,87626535,3685,3685,3685,3685,0
|
|
20240326,145500,87626535,3685,3685,3685,3685,0
|
|
20240326,145400,87626535,3685,3685,3685,3685,3
|
|
20240326,145300,87615480,3690,3690,3690,3690,0
|
|
20240326,145200,87615480,3690,3690,3690,3690,0
|
|
20240326,145100,87615480,3690,3690,3690,3690,0
|
|
20240326,145000,87615480,3690,3690,3690,3690,0
|
|
20240326,144900,87615480,3690,3690,3690,3690,100
|
|
20240326,144800,87246480,3690,3690,3690,3690,104
|
|
20240326,144700,86862720,3690,3690,3690,3690,196
|
|
20240326,144600,86139480,3695,3695,3695,3695,0
|
|
20240326,144500,86139480,3695,3695,3695,3695,0
|
|
20240326,144400,86139480,3695,3695,3695,3695,0
|
|
20240326,144300,86139480,3695,3695,3695,3695,0
|
|
20240326,144200,86139480,3695,3695,3695,3695,0
|
|
20240326,144100,86139480,3695,3695,3695,3695,0
|
|
20240326,144000,86139480,3695,3695,3695,3695,0
|
|
20240326,143900,86139480,3695,3695,3695,3695,0
|
|
20240326,143800,86139480,3695,3695,3695,3695,0
|
|
20240326,143700,86139480,3695,3695,3695,3695,0
|
|
20240326,143600,86139480,3695,3695,3695,3695,0
|
|
20240326,143500,86139480,3695,3695,3695,3695,22
|
|
20240326,143400,86058190,3685,3685,3685,3685,0
|
|
20240326,143300,86058190,3685,3685,3685,3685,43
|
|
20240326,143200,85899735,3685,3685,3685,3685,0
|
|
20240326,143100,85899735,3685,3685,3685,3685,0
|
|
20240326,143000,85899735,3685,3685,3685,3685,0
|
|
20240326,142900,85899735,3685,3685,3685,3685,0
|
|
20240326,142800,85899735,3685,3685,3685,3685,0
|
|
20240326,142700,85899735,3685,3685,3685,3685,43
|
|
20240326,142600,85741280,3690,3690,3690,3690,263
|
|
20240326,142500,84770810,3685,3685,3685,3685,0
|
|
20240326,142400,84770810,3685,3685,3685,3685,0
|
|
20240326,142300,84770810,3685,3685,3685,3685,0
|
|
20240326,142200,84770810,3685,3685,3685,3685,43
|
|
20240326,142100,84612355,3690,3690,3690,3690,0
|
|
20240326,142000,84612355,3690,3690,3690,3690,28
|
|
20240326,141900,84509035,3690,3690,3690,3690,0
|
|
20240326,141800,84509035,3690,3690,3690,3690,109
|
|
20240326,141700,84106825,3690,3690,3690,3690,470
|
|
20240326,141600,82372525,3690,3690,3690,3690,43
|
|
20240326,141500,82213855,3690,3690,3690,3690,0
|
|
20240326,141400,82213855,3690,3690,3690,3690,0
|
|
20240326,141300,82213855,3690,3690,3690,3690,0
|
|
20240326,141200,82213855,3690,3690,3690,3690,0
|
|
20240326,141100,82213855,3690,3690,3690,3690,43
|
|
20240326,141000,82055185,3695,3695,3695,3695,0
|
|
20240326,140900,82055185,3695,3695,3695,3695,107
|
|
20240326,140800,81659820,3695,3695,3695,3695,0
|
|
20240326,140700,81659820,3695,3695,3695,3695,2
|
|
20240326,140600,81652430,3695,3695,3695,3695,43
|
|
20240326,140500,81493545,3695,3695,3695,3695,178
|
|
20240326,140400,80835835,3695,3695,3695,3695,0
|
|
20240326,140300,80835835,3695,3695,3695,3695,0
|
|
20240326,140200,80835835,3695,3695,3695,3695,0
|
|
20240326,140100,80835835,3695,3695,3695,3695,22
|
|
20240326,140000,80754545,3685,3685,3685,3685,43
|
|
20240326,135900,80596090,3690,3690,3690,3690,0
|
|
20240326,135800,80596090,3690,3690,3690,3690,0
|
|
20240326,135700,80596090,3690,3690,3690,3690,0
|
|
20240326,135600,80596090,3690,3690,3690,3690,41
|
|
20240326,135500,80444800,3690,3690,3690,3690,2
|
|
20240326,135400,80437420,3685,3685,3685,3685,0
|
|
20240326,135300,80437420,3685,3685,3685,3685,0
|
|
20240326,135200,80437420,3685,3685,3685,3685,0
|
|
20240326,135100,80437420,3685,3685,3685,3685,0
|
|
20240326,135000,80437420,3685,3685,3685,3685,0
|
|
20240326,134900,80437420,3685,3695,3695,3685,297
|
|
20240326,134800,79340435,3690,3690,3690,3690,0
|
|
20240326,134700,79340435,3690,3690,3690,3690,0
|
|
20240326,134600,79340435,3690,3690,3690,3690,534
|
|
20240326,134500,77369975,3685,3685,3685,3685,0
|
|
20240326,134400,77369975,3685,3685,3685,3685,43
|
|
20240326,134300,77211520,3690,3690,3690,3690,0
|
|
20240326,134200,77211520,3690,3690,3690,3690,0
|
|
20240326,134100,77211520,3690,3690,3690,3690,0
|
|
20240326,134000,77211520,3690,3690,3690,3690,100
|
|
20240326,133900,76842520,3685,3685,3685,3685,0
|
|
20240326,133800,76842520,3685,3685,3685,3685,43
|
|
20240326,133700,76684065,3685,3685,3685,3685,0
|
|
20240326,133600,76684065,3685,3685,3685,3685,0
|
|
20240326,133500,76684065,3685,3685,3685,3685,0
|
|
20240326,133400,76684065,3685,3685,3685,3685,1545
|
|
20240326,133300,70990740,3685,3685,3685,3685,43
|
|
20240326,133200,70832285,3690,3690,3690,3690,0
|
|
20240326,133100,70832285,3690,3690,3690,3690,0
|
|
20240326,133000,70832285,3690,3690,3690,3690,0
|
|
20240326,132900,70832285,3690,3690,3690,3690,22
|
|
20240326,132800,70751105,3685,3685,3685,3685,121
|
|
20240326,132700,70305220,3685,3685,3685,3685,43
|
|
20240326,132600,70146765,3690,3690,3690,3690,44
|
|
20240326,132500,69984405,3685,3685,3685,3685,0
|
|
20240326,132400,69984405,3685,3685,3685,3685,700
|
|
20240326,132300,67404905,3685,3685,3685,3685,0
|
|
20240326,132200,67404905,3685,3685,3685,3685,43
|
|
20240326,132100,67246450,3685,3685,3685,3685,0
|
|
20240326,132000,67246450,3685,3685,3685,3685,0
|
|
20240326,131900,67246450,3685,3685,3685,3685,0
|
|
20240326,131800,67246450,3685,3685,3685,3685,0
|
|
20240326,131700,67246450,3685,3685,3685,3685,0
|
|
20240326,131600,67246450,3685,3685,3685,3685,43
|
|
20240326,131500,67087995,3690,3690,3690,3690,0
|
|
20240326,131400,67087995,3690,3690,3690,3690,0
|
|
20240326,131300,67087995,3690,3690,3690,3690,20
|
|
20240326,131200,67014195,3685,3685,3685,3685,1000
|
|
20240326,131100,63329195,3685,3685,3685,3685,43
|
|
20240326,131000,63170740,3685,3685,3685,3685,0
|
|
20240326,130900,63170740,3685,3685,3685,3685,0
|
|
20240326,130800,63170740,3685,3685,3685,3685,0
|
|
20240326,130700,63170740,3685,3685,3685,3685,0
|
|
20240326,130600,63170740,3685,3685,3685,3685,43
|
|
20240326,130500,63012285,3685,3685,3685,3685,0
|
|
20240326,130400,63012285,3685,3685,3685,3685,0
|
|
20240326,130300,63012285,3685,3685,3685,3685,0
|
|
20240326,130200,63012285,3685,3685,3685,3685,1
|
|
20240326,130100,63008600,3690,3690,3690,3690,0
|
|
20240326,130000,63008600,3690,3685,3690,3685,62
|
|
20240326,125900,62780035,3685,3685,3685,3685,150
|
|
20240326,125800,62227285,3690,3690,3690,3690,0
|
|
20240326,125700,62227285,3690,3690,3690,3690,0
|
|
20240326,125600,62227285,3690,3690,3690,3690,0
|
|
20240326,125500,62227285,3690,3690,3690,3690,17
|
|
20240326,125400,62164555,3690,3690,3690,3690,0
|
|
20240326,125300,62164555,3690,3690,3690,3690,84
|
|
20240326,125200,61854595,3690,3690,3690,3690,0
|
|
20240326,125100,61854595,3690,3690,3690,3690,0
|
|
20240326,125000,61854595,3690,3690,3690,3690,0
|
|
20240326,124900,61854595,3690,3690,3690,3690,43
|
|
20240326,124800,61695925,3690,3690,3690,3690,0
|
|
20240326,124700,61695925,3690,3690,3690,3690,0
|
|
20240326,124600,61695925,3690,3690,3690,3690,0
|
|
20240326,124500,61695925,3690,3690,3690,3690,0
|
|
20240326,124400,61695925,3690,3690,3690,3690,43
|
|
20240326,124300,61537255,3685,3685,3685,3685,0
|
|
20240326,124200,61537255,3685,3685,3685,3685,0
|
|
20240326,124100,61537255,3685,3685,3685,3685,0
|
|
20240326,124000,61537255,3685,3685,3685,3685,0
|
|
20240326,123900,61537255,3685,3685,3685,3685,10
|
|
20240326,123800,61500405,3685,3685,3685,3685,43
|
|
20240326,123700,61341950,3685,3685,3685,3685,0
|
|
20240326,123600,61341950,3685,3685,3685,3685,0
|
|
20240326,123500,61341950,3685,3685,3685,3685,0
|
|
20240326,123400,61341950,3685,3685,3685,3685,0
|
|
20240326,123300,61341950,3685,3685,3685,3685,43
|
|
20240326,123200,61183495,3685,3685,3685,3685,0
|
|
20240326,123100,61183495,3685,3685,3685,3685,0
|
|
20240326,123000,61183495,3685,3685,3685,3685,0
|
|
20240326,122900,61183495,3685,3685,3685,3685,0
|
|
20240326,122800,61183495,3685,3685,3685,3685,0
|
|
20240326,122700,61183495,3685,3685,3685,3685,43
|
|
20240326,122600,61025040,3685,3685,3685,3685,0
|
|
20240326,122500,61025040,3685,3685,3685,3685,0
|
|
20240326,122400,61025040,3685,3685,3685,3685,0
|
|
20240326,122300,61025040,3685,3685,3685,3685,0
|
|
20240326,122200,61025040,3685,3690,3690,3685,1300
|
|
20240326,122100,56228255,3690,3690,3690,3690,0
|
|
20240326,122000,56228255,3690,3690,3690,3690,0
|
|
20240326,121900,56228255,3690,3690,3690,3690,0
|
|
20240326,121800,56228255,3690,3690,3690,3690,0
|
|
20240326,121700,56228255,3690,3690,3690,3690,0
|
|
20240326,121600,56228255,3690,3690,3690,3690,43
|
|
20240326,121500,56069585,3690,3690,3690,3690,0
|
|
20240326,121400,56069585,3690,3690,3690,3690,0
|
|
20240326,121300,56069585,3690,3690,3690,3690,0
|
|
20240326,121200,56069585,3690,3690,3690,3690,0
|
|
20240326,121100,56069585,3690,3690,3690,3690,44
|
|
20240326,121000,55907225,3690,3690,3690,3690,0
|
|
20240326,120900,55907225,3690,3690,3690,3690,0
|
|
20240326,120800,55907225,3690,3690,3690,3690,0
|
|
20240326,120700,55907225,3690,3690,3690,3690,0
|
|
20240326,120600,55907225,3690,3690,3690,3690,44
|
|
20240326,120500,55744865,3695,3695,3695,3695,0
|
|
20240326,120400,55744865,3695,3695,3695,3695,34
|
|
20240326,120300,55619235,3695,3695,3695,3695,0
|
|
20240326,120200,55619235,3695,3695,3695,3695,0
|
|
20240326,120100,55619235,3695,3695,3695,3695,0
|
|
20240326,120000,55619235,3695,3695,3695,3695,10
|
|
20240326,115900,55582285,3695,3695,3695,3695,0
|
|
20240326,115800,55582285,3695,3695,3695,3695,5
|
|
20240326,115700,55563810,3695,3695,3695,3695,29
|
|
20240326,115600,55456655,3695,3695,3695,3695,0
|
|
20240326,115500,55456655,3695,3695,3695,3695,15
|
|
20240326,115400,55401230,3700,3700,3700,3700,0
|
|
20240326,115300,55401230,3700,3700,3700,3700,144
|
|
20240326,115200,54868430,3700,3700,3700,3700,0
|
|
20240326,115100,54868430,3700,3695,3700,3695,220
|
|
20240326,115000,54055505,3695,3695,3695,3695,0
|
|
20240326,114900,54055505,3695,3695,3695,3695,44
|
|
20240326,114800,53892925,3695,3695,3695,3695,0
|
|
20240326,114700,53892925,3695,3695,3695,3695,0
|
|
20240326,114600,53892925,3695,3695,3695,3695,0
|
|
20240326,114500,53892925,3695,3695,3695,3695,0
|
|
20240326,114400,53892925,3695,3695,3695,3695,44
|
|
20240326,114300,53730345,3695,3695,3695,3695,0
|
|
20240326,114200,53730345,3695,3695,3695,3695,0
|
|
20240326,114100,53730345,3695,3695,3695,3695,0
|
|
20240326,114000,53730345,3695,3695,3695,3695,0
|
|
20240326,113900,53730345,3695,3695,3695,3695,0
|
|
20240326,113800,53730345,3695,3695,3695,3695,44
|
|
20240326,113700,53567765,3700,3700,3700,3700,100
|
|
20240326,113600,53197765,3695,3695,3695,3695,100
|
|
20240326,113500,52828265,3700,3700,3700,3700,0
|
|
20240326,113400,52828265,3700,3700,3700,3700,0
|
|
20240326,113300,52828265,3700,3700,3700,3695,182
|
|
20240326,113200,52155085,3695,3695,3695,3695,0
|
|
20240326,113100,52155085,3695,3695,3695,3695,0
|
|
20240326,113000,52155085,3695,3695,3695,3695,1
|
|
20240326,112900,52151390,3695,3695,3695,3695,0
|
|
20240326,112800,52151390,3695,3695,3695,3695,0
|
|
20240326,112700,52151390,3695,3700,3700,3695,45
|
|
20240326,112600,51985110,3700,3700,3700,3700,0
|
|
20240326,112500,51985110,3700,3700,3700,3700,0
|
|
20240326,112400,51985110,3700,3700,3700,3700,0
|
|
20240326,112300,51985110,3700,3700,3700,3700,0
|
|
20240326,112200,51985110,3700,3695,3700,3695,45
|
|
20240326,112100,51818830,3695,3695,3695,3695,0
|
|
20240326,112000,51818830,3695,3695,3695,3695,0
|
|
20240326,111900,51818830,3695,3695,3695,3695,0
|
|
20240326,111800,51818830,3695,3695,3695,3695,0
|
|
20240326,111700,51818830,3695,3695,3695,3695,0
|
|
20240326,111600,51818830,3695,3695,3695,3695,211
|
|
20240326,111500,51039185,3700,3700,3700,3700,0
|
|
20240326,111400,51039185,3700,3700,3700,3700,365
|
|
20240326,111300,49688685,3700,3700,3700,3700,0
|
|
20240326,111200,49688685,3700,3700,3700,3700,118
|
|
20240326,111100,49252085,3700,3700,3700,3700,44
|
|
20240326,111000,49089285,3700,3700,3700,3700,0
|
|
20240326,110900,49089285,3700,3700,3700,3700,0
|
|
20240326,110800,49089285,3700,3700,3700,3700,0
|
|
20240326,110700,49089285,3700,3700,3700,3700,100
|
|
20240326,110600,48719285,3700,3700,3700,3700,44
|
|
20240326,110500,48556485,3705,3705,3705,3705,0
|
|
20240326,110400,48556485,3705,3700,3705,3700,960
|
|
20240326,110300,45003985,3700,3700,3700,3700,70
|
|
20240326,110200,44744985,3700,3700,3700,3700,413
|
|
20240326,110100,43216885,3700,3700,3700,3700,100
|
|
20240326,110000,42846885,3690,3700,3700,3690,51
|
|
20240326,105900,42658625,3700,3700,3700,3700,0
|
|
20240326,105800,42658625,3700,3700,3700,3700,50
|
|
20240326,105700,42473625,3685,3685,3685,3685,0
|
|
20240326,105600,42473625,3685,3685,3685,3685,0
|
|
20240326,105500,42473625,3685,3685,3685,3685,144
|
|
20240326,105400,41942985,3690,3690,3690,3690,0
|
|
20240326,105300,41942985,3690,3690,3690,3690,0
|
|
20240326,105200,41942985,3690,3690,3690,3685,132
|
|
20240326,105100,41456170,3690,3690,3690,3690,0
|
|
20240326,105000,41456170,3690,3690,3690,3690,0
|
|
20240326,104900,41456170,3690,3695,3695,3690,127
|
|
20240326,104800,40987520,3705,3705,3705,3705,0
|
|
20240326,104700,40987520,3705,3705,3705,3705,66
|
|
20240326,104600,40742990,3695,3695,3695,3695,0
|
|
20240326,104500,40742990,3695,3695,3695,3695,47
|
|
20240326,104400,40569325,3690,3690,3690,3690,44
|
|
20240326,104300,40406965,3695,3700,3700,3695,332
|
|
20240326,104200,39178740,3700,3700,3700,3700,0
|
|
20240326,104100,39178740,3700,3700,3700,3700,43
|
|
20240326,104000,39019640,3700,3700,3700,3700,0
|
|
20240326,103900,39019640,3700,3700,3700,3700,0
|
|
20240326,103800,39019640,3700,3700,3700,3700,44
|
|
20240326,103700,38856840,3700,3700,3700,3700,0
|
|
20240326,103600,38856840,3700,3700,3700,3700,0
|
|
20240326,103500,38856840,3700,3700,3700,3700,0
|
|
20240326,103400,38856840,3700,3700,3700,3700,1111
|
|
20240326,103300,34746140,3695,3690,3695,3690,1198
|
|
20240326,103200,30319915,3690,3690,3690,3690,0
|
|
20240326,103100,30319915,3690,3690,3690,3690,2
|
|
20240326,103000,30312535,3690,3690,3690,3690,242
|
|
20240326,102900,29419555,3680,3680,3680,3680,100
|
|
20240326,102800,29051555,3690,3690,3690,3690,419
|
|
20240326,102700,27505445,3690,3690,3690,3690,144
|
|
20240326,102600,26974085,3690,3690,3690,3690,0
|
|
20240326,102500,26974085,3690,3690,3690,3690,0
|
|
20240326,102400,26974085,3690,3690,3690,3690,0
|
|
20240326,102300,26974085,3690,3690,3690,3690,0
|
|
20240326,102200,26974085,3690,3690,3690,3690,0
|
|
20240326,102100,26974085,3690,3690,3690,3690,0
|
|
20240326,102000,26974085,3690,3690,3690,3690,0
|
|
20240326,101900,26974085,3690,3690,3690,3690,0
|
|
20240326,101800,26974085,3690,3690,3690,3690,0
|
|
20240326,101700,26974085,3690,3690,3690,3690,0
|
|
20240326,101600,26974085,3690,3690,3690,3690,0
|
|
20240326,101500,26974085,3690,3690,3690,3690,0
|
|
20240326,101400,26974085,3690,3690,3690,3690,0
|
|
20240326,101300,26974085,3690,3690,3690,3690,0
|
|
20240326,101200,26974085,3690,3690,3690,3690,0
|
|
20240326,101100,26974085,3690,3690,3690,3690,1
|
|
20240326,101000,26970395,3685,3685,3685,3685,0
|
|
20240326,100900,26970395,3685,3685,3685,3685,0
|
|
20240326,100800,26970395,3685,3685,3685,3685,0
|
|
20240326,100700,26970395,3685,3685,3685,3685,0
|
|
20240326,100600,26970395,3685,3685,3685,3685,0
|
|
20240326,100500,26970395,3685,3685,3685,3685,0
|
|
20240326,100400,26970395,3685,3685,3685,3685,0
|
|
20240326,100300,26970395,3685,3685,3685,3685,9
|
|
20240326,100200,26937230,3690,3690,3690,3690,0
|
|
20240326,100100,26937230,3690,3690,3690,3690,1
|
|
20240326,100000,26933540,3685,3685,3685,3685,0
|
|
20240326,095900,26933540,3685,3685,3685,3685,0
|
|
20240326,095800,26933540,3685,3685,3685,3685,0
|
|
20240326,095700,26933540,3685,3685,3685,3685,0
|
|
20240326,095600,26933540,3685,3685,3685,3685,40
|
|
20240326,095500,26786140,3690,3690,3690,3690,0
|
|
20240326,095400,26786140,3690,3690,3690,3690,1
|
|
20240326,095300,26782450,3685,3685,3685,3685,0
|
|
20240326,095200,26782450,3685,3685,3685,3685,130
|
|
20240326,095100,26303400,3695,3695,3695,3695,0
|
|
20240326,095000,26303400,3695,3695,3695,3695,0
|
|
20240326,094900,26303400,3695,3695,3695,3695,0
|
|
20240326,094800,26303400,3695,3695,3695,3695,0
|
|
20240326,094700,26303400,3695,3695,3695,3695,0
|
|
20240326,094600,26303400,3695,3695,3695,3695,0
|
|
20240326,094500,26303400,3695,3695,3695,3695,191
|
|
20240326,094400,25597655,3695,3690,3695,3690,656
|
|
20240326,094300,23175810,3685,3685,3685,3685,100
|
|
20240326,094200,22807310,3685,3685,3685,3685,0
|
|
20240326,094100,22807310,3685,3685,3685,3685,0
|
|
20240326,094000,22807310,3685,3680,3685,3680,231
|
|
20240326,093900,21956080,3680,3680,3680,3680,0
|
|
20240326,093800,21956080,3680,3680,3680,3680,0
|
|
20240326,093700,21956080,3680,3680,3680,3680,0
|
|
20240326,093600,21956080,3680,3680,3680,3680,75
|
|
20240326,093500,21680080,3680,3680,3680,3680,613
|
|
20240326,093400,19424240,3680,3680,3680,3680,14
|
|
20240326,093300,19372720,3680,3680,3680,3680,500
|
|
20240326,093200,17532720,3680,3680,3680,3680,0
|
|
20240326,093100,17532720,3680,3680,3680,3680,0
|
|
20240326,093000,17532720,3680,3680,3680,3680,0
|
|
20240326,092900,17532720,3680,3680,3680,3680,5
|
|
20240326,092800,17514320,3685,3685,3685,3685,0
|
|
20240326,092700,17514320,3685,3685,3685,3685,0
|
|
20240326,092600,17514320,3685,3685,3685,3685,0
|
|
20240326,092500,17514320,3685,3685,3685,3685,0
|
|
20240326,092400,17514320,3685,3685,3685,3685,0
|
|
20240326,092300,17514320,3685,3685,3685,3685,5
|
|
20240326,092200,17495895,3685,3685,3685,3685,0
|
|
20240326,092100,17495895,3685,3685,3685,3685,108
|
|
20240326,092000,17097915,3685,3680,3685,3680,216
|
|
20240326,091900,16303025,3675,3675,3675,3675,0
|
|
20240326,091800,16303025,3675,3675,3675,3675,0
|
|
20240326,091700,16303025,3675,3675,3675,3675,0
|
|
20240326,091600,16303025,3675,3675,3675,3675,0
|
|
20240326,091500,16303025,3675,3675,3675,3675,0
|
|
20240326,091400,16303025,3675,3675,3675,3675,0
|
|
20240326,091300,16303025,3675,3675,3675,3675,0
|
|
20240326,091200,16303025,3675,3675,3675,3675,506
|
|
20240326,091100,14443475,3675,3675,3675,3675,0
|
|
20240326,091000,14443475,3675,3675,3675,3675,0
|
|
20240326,090900,14443475,3675,3675,3675,3675,0
|
|
20240326,090800,14443475,3675,3675,3675,3675,0
|
|
20240326,090700,14443475,3675,3675,3675,3675,0
|
|
20240326,090600,14443475,3675,3675,3675,3675,0
|
|
20240326,090500,14443475,3675,3675,3675,3675,1250
|
|
20240326,090400,9849725,3675,3675,3675,3675,0
|
|
20240326,090300,9849725,3675,3675,3675,3675,0
|
|
20240326,090200,9849725,3675,3675,3675,3675,33
|
|
20240326,090100,9728450,3675,3670,3675,3650,165
|
|
20240326,090000,9123620,3670,3670,3670,3670,2286
|