634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,193100,221037625,3590,3590,3590,3590,664
|
|
20240329,193000,221037625,3590,3590,3590,3590,0
|
|
20240329,192900,221037625,3590,3590,3590,3590,0
|
|
20240329,192800,221037625,3590,3590,3590,3590,0
|
|
20240329,192700,221037625,3590,3590,3590,3590,0
|
|
20240329,192600,221037625,3590,3590,3590,3590,0
|
|
20240329,192500,221037625,3590,3590,3590,3590,0
|
|
20240329,192400,221037625,3590,3590,3590,3590,0
|
|
20240329,192300,221037625,3590,3590,3590,3590,0
|
|
20240329,192200,221037625,3590,3590,3590,3590,0
|
|
20240329,192100,221037625,3590,3590,3590,3590,0
|
|
20240329,192000,221037625,3590,3590,3590,3590,0
|
|
20240329,191900,221037625,3590,3590,3590,3590,0
|
|
20240329,191800,221037625,3590,3590,3590,3590,0
|
|
20240329,191700,221037625,3590,3590,3590,3590,0
|
|
20240329,191600,221037625,3590,3590,3590,3590,0
|
|
20240329,191500,221037625,3590,3590,3590,3590,0
|
|
20240329,191400,221037625,3590,3590,3590,3590,0
|
|
20240329,191300,221037625,3590,3590,3590,3590,0
|
|
20240329,191200,221037625,3590,3590,3590,3590,0
|
|
20240329,191100,221037625,3590,3590,3590,3590,0
|
|
20240329,191000,221037625,3590,3590,3590,3590,0
|
|
20240329,190900,221037625,3590,3590,3590,3590,0
|
|
20240329,190800,221037625,3590,3590,3590,3590,0
|
|
20240329,190700,221037625,3590,3590,3590,3590,0
|
|
20240329,190600,221037625,3590,3590,3590,3590,0
|
|
20240329,190500,221037625,3590,3590,3590,3590,0
|
|
20240329,190400,221037625,3590,3590,3590,3590,0
|
|
20240329,190300,221037625,3590,3590,3590,3590,0
|
|
20240329,190200,221037625,3590,3590,3590,3590,0
|
|
20240329,190100,221037625,3590,3590,3590,3590,664
|
|
20240329,190000,221037625,3590,3590,3590,3590,0
|
|
20240329,185900,221037625,3590,3590,3590,3590,0
|
|
20240329,185800,221037625,3590,3590,3590,3590,0
|
|
20240329,185700,221037625,3590,3590,3590,3590,0
|
|
20240329,185600,221037625,3590,3590,3590,3590,0
|
|
20240329,185500,221037625,3590,3590,3590,3590,0
|
|
20240329,185400,221037625,3590,3590,3590,3590,0
|
|
20240329,185300,221037625,3590,3590,3590,3590,0
|
|
20240329,185200,221037625,3590,3590,3590,3590,0
|
|
20240329,185100,221037625,3590,3590,3590,3590,0
|
|
20240329,185000,221037625,3590,3590,3590,3590,0
|
|
20240329,184900,221037625,3590,3590,3590,3590,0
|
|
20240329,184800,221037625,3590,3590,3590,3590,0
|
|
20240329,184700,221037625,3590,3590,3590,3590,0
|
|
20240329,184600,221037625,3590,3590,3590,3590,0
|
|
20240329,184500,221037625,3590,3590,3590,3590,0
|
|
20240329,184400,221037625,3590,3590,3590,3590,0
|
|
20240329,184300,221037625,3590,3590,3590,3590,0
|
|
20240329,184200,221037625,3590,3590,3590,3590,0
|
|
20240329,184100,221037625,3590,3590,3590,3590,0
|
|
20240329,184000,221037625,3590,3590,3590,3590,0
|
|
20240329,183900,221037625,3590,3590,3590,3590,0
|
|
20240329,183800,221037625,3590,3590,3590,3590,0
|
|
20240329,183700,221037625,3590,3590,3590,3590,0
|
|
20240329,183600,221037625,3590,3590,3590,3590,0
|
|
20240329,183500,221037625,3590,3590,3590,3590,0
|
|
20240329,183400,221037625,3590,3590,3590,3590,0
|
|
20240329,183300,221037625,3590,3590,3590,3590,0
|
|
20240329,183200,221037625,3590,3590,3590,3590,0
|
|
20240329,183100,221037625,3590,3590,3590,3590,664
|
|
20240329,183000,221037625,3590,3590,3590,3590,0
|
|
20240329,182900,221037625,3590,3590,3590,3590,0
|
|
20240329,182800,221037625,3590,3590,3590,3590,0
|
|
20240329,182700,221037625,3590,3590,3590,3590,0
|
|
20240329,182600,221037625,3590,3590,3590,3590,0
|
|
20240329,182500,221037625,3590,3590,3590,3590,0
|
|
20240329,182400,221037625,3590,3590,3590,3590,0
|
|
20240329,182300,221037625,3590,3590,3590,3590,0
|
|
20240329,182200,221037625,3590,3590,3590,3590,0
|
|
20240329,182100,221037625,3590,3590,3590,3590,0
|
|
20240329,182000,221037625,3590,3590,3590,3590,0
|
|
20240329,181900,221037625,3590,3590,3590,3590,0
|
|
20240329,181800,221037625,3590,3590,3590,3590,0
|
|
20240329,181700,221037625,3590,3590,3590,3590,0
|
|
20240329,181600,221037625,3590,3590,3590,3590,0
|
|
20240329,181500,221037625,3590,3590,3590,3590,0
|
|
20240329,181400,221037625,3590,3590,3590,3590,0
|
|
20240329,181300,221037625,3590,3590,3590,3590,0
|
|
20240329,181200,221037625,3590,3590,3590,3590,0
|
|
20240329,181100,221037625,3590,3590,3590,3590,0
|
|
20240329,181000,221037625,3590,3590,3590,3590,0
|
|
20240329,180900,221037625,3590,3590,3590,3590,0
|
|
20240329,180800,221037625,3590,3590,3590,3590,0
|
|
20240329,180700,221037625,3590,3590,3590,3590,0
|
|
20240329,180600,221037625,3590,3590,3590,3590,0
|
|
20240329,180500,221037625,3590,3590,3590,3590,0
|
|
20240329,180400,221037625,3590,3590,3590,3590,0
|
|
20240329,180300,221037625,3590,3590,3590,3590,0
|
|
20240329,180200,221037625,3590,3590,3590,3590,0
|
|
20240329,180100,221037625,3590,3590,3590,3590,664
|
|
20240329,180000,221037625,3590,3590,3590,3590,0
|
|
20240329,175900,221037625,3590,3590,3590,3590,0
|
|
20240329,175800,221037625,3590,3590,3590,3590,0
|
|
20240329,175700,221037625,3590,3590,3590,3590,0
|
|
20240329,175600,221037625,3590,3590,3590,3590,0
|
|
20240329,175500,221037625,3590,3590,3590,3590,0
|
|
20240329,175400,221037625,3590,3590,3590,3590,0
|
|
20240329,175300,221037625,3590,3590,3590,3590,0
|
|
20240329,175200,221037625,3590,3590,3590,3590,0
|
|
20240329,175100,221037625,3590,3590,3590,3590,0
|
|
20240329,175000,221037625,3590,3590,3590,3590,0
|
|
20240329,174900,221037625,3590,3590,3590,3590,0
|
|
20240329,174800,221037625,3590,3590,3590,3590,0
|
|
20240329,174700,221037625,3590,3590,3590,3590,0
|
|
20240329,174600,221037625,3590,3590,3590,3590,0
|
|
20240329,174500,221037625,3590,3590,3590,3590,0
|
|
20240329,174400,221037625,3590,3590,3590,3590,0
|
|
20240329,174300,221037625,3590,3590,3590,3590,0
|
|
20240329,174200,221037625,3590,3590,3590,3590,0
|
|
20240329,174100,221037625,3590,3590,3590,3590,0
|
|
20240329,174000,221037625,3590,3590,3590,3590,0
|
|
20240329,173900,221037625,3590,3590,3590,3590,0
|
|
20240329,173800,221037625,3590,3590,3590,3590,0
|
|
20240329,173700,221037625,3590,3590,3590,3590,0
|
|
20240329,173600,221037625,3590,3590,3590,3590,0
|
|
20240329,173500,221037625,3590,3590,3590,3590,0
|
|
20240329,173400,221037625,3590,3590,3590,3590,0
|
|
20240329,173300,221037625,3590,3590,3590,3590,0
|
|
20240329,173200,221037625,3590,3590,3590,3590,0
|
|
20240329,173100,221037625,3590,3590,3590,3590,664
|
|
20240329,173000,221037625,3590,3590,3590,3590,0
|
|
20240329,172900,221037625,3590,3590,3590,3590,0
|
|
20240329,172800,221037625,3590,3590,3590,3590,0
|
|
20240329,172700,221037625,3590,3590,3590,3590,0
|
|
20240329,172600,221037625,3590,3590,3590,3590,0
|
|
20240329,172500,221037625,3590,3590,3590,3590,0
|
|
20240329,172400,221037625,3590,3590,3590,3590,0
|
|
20240329,172300,221037625,3590,3590,3590,3590,0
|
|
20240329,172200,221037625,3590,3590,3590,3590,0
|
|
20240329,172100,221037625,3590,3590,3590,3590,0
|
|
20240329,172000,221037625,3590,3590,3590,3590,0
|
|
20240329,171900,221037625,3590,3590,3590,3590,0
|
|
20240329,171800,221037625,3590,3590,3590,3590,0
|
|
20240329,171700,221037625,3590,3590,3590,3590,0
|
|
20240329,171600,221037625,3590,3590,3590,3590,0
|
|
20240329,171500,221037625,3590,3590,3590,3590,0
|
|
20240329,171400,221037625,3590,3590,3590,3590,0
|
|
20240329,171300,221037625,3590,3590,3590,3590,0
|
|
20240329,171200,221037625,3590,3590,3590,3590,0
|
|
20240329,171100,221037625,3590,3590,3590,3590,0
|
|
20240329,171000,221037625,3590,3590,3590,3590,0
|
|
20240329,170900,221037625,3590,3590,3590,3590,0
|
|
20240329,170800,221037625,3590,3590,3590,3590,0
|
|
20240329,170700,221037625,3590,3590,3590,3590,0
|
|
20240329,170600,221037625,3590,3590,3590,3590,0
|
|
20240329,170500,221037625,3590,3590,3590,3590,0
|
|
20240329,170400,221037625,3590,3590,3590,3590,0
|
|
20240329,170300,221037625,3590,3590,3590,3590,0
|
|
20240329,170200,221037625,3590,3590,3590,3590,0
|
|
20240329,170100,221037625,3590,3590,3590,3590,664
|
|
20240329,170000,221037625,3590,3590,3590,3590,0
|
|
20240329,165900,221037625,3590,3590,3590,3590,0
|
|
20240329,165800,221037625,3590,3590,3590,3590,0
|
|
20240329,165700,221037625,3590,3590,3590,3590,0
|
|
20240329,165600,221037625,3590,3590,3590,3590,0
|
|
20240329,165500,221037625,3590,3590,3590,3590,0
|
|
20240329,165400,221037625,3590,3590,3590,3590,0
|
|
20240329,165300,221037625,3590,3590,3590,3590,0
|
|
20240329,165200,221037625,3590,3590,3590,3590,0
|
|
20240329,165100,221037625,3590,3590,3590,3590,0
|
|
20240329,165000,221037625,3590,3590,3590,3590,0
|
|
20240329,164900,221037625,3590,3590,3590,3590,0
|
|
20240329,164800,221037625,3590,3590,3590,3590,0
|
|
20240329,164700,221037625,3590,3590,3590,3590,0
|
|
20240329,164600,221037625,3590,3590,3590,3590,0
|
|
20240329,164500,221037625,3590,3590,3590,3590,0
|
|
20240329,164400,221037625,3590,3590,3590,3590,0
|
|
20240329,164300,221037625,3590,3590,3590,3590,0
|
|
20240329,164200,221037625,3590,3590,3590,3590,0
|
|
20240329,164100,221037625,3590,3590,3590,3590,0
|
|
20240329,164000,221037625,3590,3590,3590,3590,0
|
|
20240329,163900,221037625,3590,3590,3590,3590,0
|
|
20240329,163800,221037625,3590,3590,3590,3590,0
|
|
20240329,163700,221037625,3590,3590,3590,3590,0
|
|
20240329,163600,221037625,3590,3590,3590,3590,0
|
|
20240329,163500,221037625,3590,3590,3590,3590,0
|
|
20240329,163400,221037625,3590,3590,3590,3590,0
|
|
20240329,163300,221037625,3590,3590,3590,3590,0
|
|
20240329,163200,221037625,3590,3590,3590,3590,0
|
|
20240329,163100,221037625,3590,3590,3590,3590,664
|
|
20240329,163000,221037625,3590,3590,3590,3590,0
|
|
20240329,162900,221037625,3590,3590,3590,3590,0
|
|
20240329,162800,221037625,3590,3590,3590,3590,0
|
|
20240329,162700,221037625,3590,3590,3590,3590,0
|
|
20240329,162600,221037625,3590,3590,3590,3590,0
|
|
20240329,162500,221037625,3590,3590,3590,3590,0
|
|
20240329,162400,221037625,3590,3590,3590,3590,0
|
|
20240329,162300,221037625,3590,3590,3590,3590,0
|
|
20240329,162200,221037625,3590,3590,3590,3590,0
|
|
20240329,162100,221037625,3590,3590,3590,3590,0
|
|
20240329,162000,221037625,3590,3590,3590,3590,0
|
|
20240329,161900,221037625,3590,3590,3590,3590,0
|
|
20240329,161800,221037625,3590,3590,3590,3590,0
|
|
20240329,161700,221037625,3590,3590,3590,3590,0
|
|
20240329,161600,221037625,3590,3590,3590,3590,0
|
|
20240329,161500,221037625,3590,3590,3590,3590,0
|
|
20240329,161400,221037625,3590,3590,3590,3590,0
|
|
20240329,161300,221037625,3590,3590,3590,3590,0
|
|
20240329,161200,221037625,3590,3590,3590,3590,0
|
|
20240329,161100,221037625,3590,3590,3590,3590,0
|
|
20240329,161000,221037625,3590,3590,3590,3590,0
|
|
20240329,160900,221037625,3590,3590,3590,3590,0
|
|
20240329,160800,221037625,3590,3590,3590,3590,0
|
|
20240329,160700,221037625,3590,3590,3590,3590,0
|
|
20240329,160600,221037625,3590,3590,3590,3590,0
|
|
20240329,160500,221037625,3590,3590,3590,3590,0
|
|
20240329,160400,221037625,3590,3590,3590,3590,0
|
|
20240329,160300,221037625,3590,3590,3590,3590,0
|
|
20240329,160200,221037625,3590,3590,3590,3590,0
|
|
20240329,160100,221037625,3590,3590,3590,3590,664
|
|
20240329,160000,221037625,3590,3590,3590,3590,0
|
|
20240329,155900,221037625,3590,3590,3590,3590,0
|
|
20240329,155800,221037625,3590,3590,3590,3590,0
|
|
20240329,155700,221037625,3590,3590,3590,3590,0
|
|
20240329,155600,221037625,3590,3590,3590,3590,0
|
|
20240329,155500,221037625,3590,3590,3590,3590,0
|
|
20240329,155400,221037625,3590,3590,3590,3590,0
|
|
20240329,155300,221037625,3590,3590,3590,3590,0
|
|
20240329,155200,221037625,3590,3590,3590,3590,0
|
|
20240329,155100,221037625,3590,3590,3590,3590,0
|
|
20240329,155000,221037625,3590,3590,3590,3590,0
|
|
20240329,154900,221037625,3590,3590,3590,3590,0
|
|
20240329,154800,221037625,3590,3590,3590,3590,0
|
|
20240329,154700,221037625,3590,3590,3590,3590,0
|
|
20240329,154600,221037625,3590,3590,3590,3590,0
|
|
20240329,154500,221037625,3590,3590,3590,3590,0
|
|
20240329,154400,221037625,3590,3590,3590,3590,0
|
|
20240329,154300,221037625,3590,3590,3590,3590,0
|
|
20240329,154200,221037625,3590,3590,3590,3590,0
|
|
20240329,154100,221037625,3590,3590,3590,3590,0
|
|
20240329,154000,221037625,3590,3590,3590,3590,0
|
|
20240329,153900,221037625,3590,3590,3590,3590,0
|
|
20240329,153800,221037625,3590,3590,3590,3590,0
|
|
20240329,153700,221037625,3590,3590,3590,3590,0
|
|
20240329,153600,221037625,3590,3590,3590,3590,0
|
|
20240329,153500,221037625,3590,3590,3590,3590,0
|
|
20240329,153400,221037625,3590,3590,3590,3590,0
|
|
20240329,153300,221037625,3590,3590,3590,3590,0
|
|
20240329,153200,221037625,3590,3590,3590,3590,0
|
|
20240329,153100,221037625,3590,3590,3590,3590,664
|
|
20240329,153000,221037625,3590,3590,3590,3590,664
|
|
20240329,152900,218653865,3590,3590,3590,3590,0
|
|
20240329,152800,218653865,3590,3590,3590,3590,0
|
|
20240329,152700,218653865,3590,3590,3590,3590,0
|
|
20240329,152600,218653865,3590,3590,3590,3590,0
|
|
20240329,152500,218653865,3590,3590,3590,3590,0
|
|
20240329,152400,218653865,3590,3590,3590,3590,0
|
|
20240329,152300,218653865,3590,3590,3590,3590,0
|
|
20240329,152200,218653865,3590,3590,3590,3590,0
|
|
20240329,152100,218653865,3590,3590,3590,3590,0
|
|
20240329,152000,218653865,3590,3590,3590,3590,0
|
|
20240329,151900,218653865,3590,3590,3590,3590,0
|
|
20240329,151800,218653865,3590,3590,3590,3590,8
|
|
20240329,151700,218625145,3590,3590,3590,3590,0
|
|
20240329,151600,218625145,3590,3595,3595,3590,91
|
|
20240329,151500,218298255,3595,3590,3600,3590,56
|
|
20240329,151400,218097015,3600,3600,3600,3600,30
|
|
20240329,151300,217989015,3600,3600,3600,3600,0
|
|
20240329,151200,217989015,3600,3600,3600,3600,0
|
|
20240329,151100,217989015,3600,3600,3600,3600,0
|
|
20240329,151000,217989015,3600,3600,3600,3600,0
|
|
20240329,150900,217989015,3600,3600,3600,3600,0
|
|
20240329,150800,217989015,3600,3600,3600,3600,0
|
|
20240329,150700,217989015,3600,3600,3600,3600,0
|
|
20240329,150600,217989015,3600,3600,3600,3600,0
|
|
20240329,150500,217989015,3600,3600,3600,3600,0
|
|
20240329,150400,217989015,3600,3600,3600,3600,0
|
|
20240329,150300,217989015,3600,3600,3600,3600,108
|
|
20240329,150200,217600215,3600,3600,3600,3600,0
|
|
20240329,150100,217600215,3600,3600,3600,3600,0
|
|
20240329,150000,217600215,3600,3600,3600,3600,0
|
|
20240329,145900,217600215,3600,3600,3600,3600,0
|
|
20240329,145800,217600215,3600,3600,3600,3600,46
|
|
20240329,145700,217434615,3600,3600,3600,3600,0
|
|
20240329,145600,217434615,3600,3600,3600,3600,0
|
|
20240329,145500,217434615,3600,3600,3600,3600,0
|
|
20240329,145400,217434615,3600,3580,3600,3580,354
|
|
20240329,145300,216167215,3600,3595,3600,3595,314
|
|
20240329,145200,215038365,3595,3595,3595,3595,16
|
|
20240329,145100,214980845,3595,3590,3595,3590,200
|
|
20240329,145000,214262400,3595,3595,3595,3595,0
|
|
20240329,144900,214262400,3595,3595,3595,3595,0
|
|
20240329,144800,214262400,3595,3580,3595,3580,446
|
|
20240329,144700,212665570,3595,3595,3595,3595,0
|
|
20240329,144600,212665570,3595,3595,3595,3595,0
|
|
20240329,144500,212665570,3595,3595,3595,3595,10
|
|
20240329,144400,212629620,3585,3580,3585,3580,300
|
|
20240329,144300,211555570,3595,3595,3595,3595,0
|
|
20240329,144200,211555570,3595,3595,3595,3595,0
|
|
20240329,144100,211555570,3595,3595,3595,3595,10
|
|
20240329,144000,211519620,3595,3595,3595,3595,41
|
|
20240329,143900,211372225,3595,3595,3595,3595,55
|
|
20240329,143800,211174500,3595,3595,3595,3595,0
|
|
20240329,143700,211174500,3595,3595,3595,3595,0
|
|
20240329,143600,211174500,3595,3595,3595,3595,0
|
|
20240329,143500,211174500,3595,3595,3595,3595,0
|
|
20240329,143400,211174500,3595,3595,3595,3595,0
|
|
20240329,143300,211174500,3595,3595,3595,3595,0
|
|
20240329,143200,211174500,3595,3595,3595,3595,1
|
|
20240329,143100,211170905,3595,3595,3595,3595,25
|
|
20240329,143000,211081030,3595,3595,3595,3595,0
|
|
20240329,142900,211081030,3595,3595,3595,3595,0
|
|
20240329,142800,211081030,3595,3595,3595,3595,46
|
|
20240329,142700,210915660,3580,3580,3580,3580,534
|
|
20240329,142600,209003940,3595,3595,3595,3595,0
|
|
20240329,142500,209003940,3595,3595,3595,3595,0
|
|
20240329,142400,209003940,3595,3595,3595,3595,0
|
|
20240329,142300,209003940,3595,3595,3595,3595,0
|
|
20240329,142200,209003940,3595,3595,3595,3595,0
|
|
20240329,142100,209003940,3595,3595,3595,3595,0
|
|
20240329,142000,209003940,3595,3595,3595,3595,10
|
|
20240329,141900,208967990,3590,3590,3590,3590,0
|
|
20240329,141800,208967990,3590,3590,3590,3590,0
|
|
20240329,141700,208967990,3590,3590,3590,3590,0
|
|
20240329,141600,208967990,3590,3590,3590,3590,0
|
|
20240329,141500,208967990,3590,3590,3590,3590,458
|
|
20240329,141400,207323770,3590,3590,3590,3590,44
|
|
20240329,141300,207165810,3585,3585,3585,3585,20
|
|
20240329,141200,207094110,3590,3590,3590,3590,100
|
|
20240329,141100,206735110,3590,3590,3590,3590,0
|
|
20240329,141000,206735110,3590,3590,3590,3590,0
|
|
20240329,140900,206735110,3590,3590,3590,3590,26
|
|
20240329,140800,206641770,3590,3590,3590,3590,34
|
|
20240329,140700,206519710,3590,3590,3590,3590,0
|
|
20240329,140600,206519710,3590,3590,3590,3590,0
|
|
20240329,140500,206519710,3590,3590,3590,3590,28
|
|
20240329,140400,206419190,3590,3590,3590,3590,0
|
|
20240329,140300,206419190,3590,3590,3590,3590,0
|
|
20240329,140200,206419190,3590,3590,3590,3590,9
|
|
20240329,140100,206386880,3590,3590,3590,3590,14
|
|
20240329,140000,206336620,3590,3590,3590,3590,0
|
|
20240329,135900,206336620,3590,3590,3590,3590,0
|
|
20240329,135800,206336620,3590,3590,3590,3590,0
|
|
20240329,135700,206336620,3590,3590,3590,3590,0
|
|
20240329,135600,206336620,3590,3590,3590,3590,0
|
|
20240329,135500,206336620,3590,3590,3590,3590,0
|
|
20240329,135400,206336620,3590,3580,3590,3580,1544
|
|
20240329,135300,200808660,3590,3590,3590,3590,34
|
|
20240329,135200,200686600,3590,3590,3590,3590,34
|
|
20240329,135100,200564540,3585,3585,3585,3585,0
|
|
20240329,135000,200564540,3585,3585,3585,3585,3
|
|
20240329,134900,200553785,3585,3585,3585,3585,0
|
|
20240329,134800,200553785,3585,3585,3585,3585,19
|
|
20240329,134700,200485670,3585,3585,3585,3585,0
|
|
20240329,134600,200485670,3585,3585,3585,3585,200
|
|
20240329,134500,199768670,3595,3585,3595,3585,136
|
|
20240329,134400,199281050,3595,3595,3595,3595,5
|
|
20240329,134300,199263075,3585,3585,3585,3585,0
|
|
20240329,134200,199263075,3585,3585,3585,3585,0
|
|
20240329,134100,199263075,3585,3585,3585,3585,0
|
|
20240329,134000,199263075,3585,3585,3585,3585,0
|
|
20240329,133900,199263075,3585,3585,3585,3585,0
|
|
20240329,133800,199263075,3585,3585,3585,3585,0
|
|
20240329,133700,199263075,3585,3585,3585,3585,259
|
|
20240329,133600,198334560,3585,3585,3585,3585,427
|
|
20240329,133500,196803765,3595,3595,3595,3595,0
|
|
20240329,133400,196803765,3595,3595,3595,3595,0
|
|
20240329,133300,196803765,3595,3595,3595,3595,2
|
|
20240329,133200,196796575,3585,3585,3585,3585,0
|
|
20240329,133100,196796575,3585,3585,3585,3585,0
|
|
20240329,133000,196796575,3585,3585,3585,3585,0
|
|
20240329,132900,196796575,3585,3585,3585,3585,0
|
|
20240329,132800,196796575,3585,3585,3585,3585,0
|
|
20240329,132700,196796575,3585,3585,3585,3585,0
|
|
20240329,132600,196796575,3585,3585,3585,3585,0
|
|
20240329,132500,196796575,3585,3585,3585,3585,1
|
|
20240329,132400,196792990,3585,3585,3585,3585,0
|
|
20240329,132300,196792990,3585,3585,3585,3585,0
|
|
20240329,132200,196792990,3585,3585,3585,3585,0
|
|
20240329,132100,196792990,3585,3585,3585,3585,0
|
|
20240329,132000,196792990,3585,3585,3585,3585,0
|
|
20240329,131900,196792990,3585,3585,3585,3585,0
|
|
20240329,131800,196792990,3585,3585,3585,3585,1
|
|
20240329,131700,196789405,3600,3600,3600,3600,0
|
|
20240329,131600,196789405,3600,3600,3600,3600,0
|
|
20240329,131500,196789405,3600,3595,3600,3595,976
|
|
20240329,131400,193276765,3590,3590,3590,3590,37
|
|
20240329,131300,193143935,3595,3595,3595,3595,27
|
|
20240329,131200,193046870,3600,3600,3600,3600,100
|
|
20240329,131100,192686870,3600,3600,3600,3600,0
|
|
20240329,131000,192686870,3600,3600,3600,3600,0
|
|
20240329,130900,192686870,3600,3600,3600,3600,0
|
|
20240329,130800,192686870,3600,3600,3600,3600,0
|
|
20240329,130700,192686870,3600,3585,3600,3585,1501
|
|
20240329,130600,187305770,3585,3585,3585,3585,165
|
|
20240329,130500,186714245,3585,3585,3585,3585,0
|
|
20240329,130400,186714245,3585,3585,3585,3585,500
|
|
20240329,130300,184921745,3600,3600,3600,3600,0
|
|
20240329,130200,184921745,3600,3600,3600,3600,2
|
|
20240329,130100,184914545,3585,3585,3585,3585,0
|
|
20240329,130000,184914545,3585,3585,3585,3585,0
|
|
20240329,125900,184914545,3585,3585,3585,3585,1
|
|
20240329,125800,184910960,3600,3600,3600,3600,0
|
|
20240329,125700,184910960,3600,3600,3600,3600,0
|
|
20240329,125600,184910960,3600,3600,3600,3600,0
|
|
20240329,125500,184910960,3600,3600,3600,3600,0
|
|
20240329,125400,184910960,3600,3600,3600,3600,0
|
|
20240329,125300,184910960,3600,3600,3600,3600,4
|
|
20240329,125200,184896560,3600,3600,3600,3600,1
|
|
20240329,125100,184892960,3600,3600,3600,3600,0
|
|
20240329,125000,184892960,3600,3600,3600,3600,0
|
|
20240329,124900,184892960,3600,3600,3600,3600,0
|
|
20240329,124800,184892960,3600,3600,3600,3600,0
|
|
20240329,124700,184892960,3600,3600,3600,3600,1
|
|
20240329,124600,184889360,3585,3590,3590,3585,174
|
|
20240329,124500,184265355,3600,3600,3600,3600,0
|
|
20240329,124400,184265355,3600,3600,3600,3600,0
|
|
20240329,124300,184265355,3600,3600,3600,3600,78
|
|
20240329,124200,183984555,3590,3590,3590,3590,0
|
|
20240329,124100,183984555,3590,3590,3590,3590,70
|
|
20240329,124000,183733255,3600,3600,3600,3600,0
|
|
20240329,123900,183733255,3600,3600,3600,3600,0
|
|
20240329,123800,183733255,3600,3600,3600,3600,0
|
|
20240329,123700,183733255,3600,3600,3600,3600,250
|
|
20240329,123600,182833255,3600,3600,3600,3600,0
|
|
20240329,123500,182833255,3600,3600,3600,3600,0
|
|
20240329,123400,182833255,3600,3600,3600,3600,0
|
|
20240329,123300,182833255,3600,3600,3600,3600,30
|
|
20240329,123200,182725255,3605,3605,3605,3605,0
|
|
20240329,123100,182725255,3605,3605,3605,3605,0
|
|
20240329,123000,182725255,3605,3605,3605,3605,0
|
|
20240329,122900,182725255,3605,3605,3605,3605,0
|
|
20240329,122800,182725255,3605,3605,3605,3605,0
|
|
20240329,122700,182725255,3605,3605,3605,3605,0
|
|
20240329,122600,182725255,3605,3605,3605,3605,0
|
|
20240329,122500,182725255,3605,3605,3605,3605,0
|
|
20240329,122400,182725255,3605,3605,3605,3605,0
|
|
20240329,122300,182725255,3605,3605,3605,3605,0
|
|
20240329,122200,182725255,3605,3605,3605,3605,0
|
|
20240329,122100,182725255,3605,3605,3605,3605,0
|
|
20240329,122000,182725255,3605,3605,3605,3605,0
|
|
20240329,121900,182725255,3605,3605,3605,3605,0
|
|
20240329,121800,182725255,3605,3605,3605,3605,0
|
|
20240329,121700,182725255,3605,3605,3605,3605,0
|
|
20240329,121600,182725255,3605,3605,3605,3605,0
|
|
20240329,121500,182725255,3605,3605,3605,3605,0
|
|
20240329,121400,182725255,3605,3605,3605,3605,0
|
|
20240329,121300,182725255,3605,3605,3605,3605,0
|
|
20240329,121200,182725255,3605,3605,3605,3605,0
|
|
20240329,121100,182725255,3605,3605,3605,3605,0
|
|
20240329,121000,182725255,3605,3605,3605,3605,280
|
|
20240329,120900,181715855,3585,3585,3585,3585,0
|
|
20240329,120800,181715855,3585,3585,3585,3585,273
|
|
20240329,120700,180737150,3585,3585,3585,3585,523
|
|
20240329,120600,178862195,3585,3585,3585,3585,193
|
|
20240329,120500,178170290,3585,3585,3585,3585,0
|
|
20240329,120400,178170290,3585,3585,3585,3585,0
|
|
20240329,120300,178170290,3585,3585,3585,3585,0
|
|
20240329,120200,178170290,3585,3600,3600,3585,787
|
|
20240329,120100,175339595,3605,3605,3605,3605,0
|
|
20240329,120000,175339595,3605,3605,3605,3605,0
|
|
20240329,115900,175339595,3605,3605,3605,3605,0
|
|
20240329,115800,175339595,3605,3605,3605,3605,0
|
|
20240329,115700,175339595,3605,3605,3605,3605,0
|
|
20240329,115600,175339595,3605,3605,3605,3605,20
|
|
20240329,115500,175267495,3600,3600,3600,3600,0
|
|
20240329,115400,175267495,3600,3600,3600,3600,327
|
|
20240329,115300,174090295,3605,3605,3605,3605,0
|
|
20240329,115200,174090295,3605,3605,3605,3605,0
|
|
20240329,115100,174090295,3605,3605,3605,3605,10
|
|
20240329,115000,174054245,3605,3605,3605,3605,0
|
|
20240329,114900,174054245,3605,3605,3605,3605,0
|
|
20240329,114800,174054245,3605,3605,3605,3605,29
|
|
20240329,114700,173949700,3600,3605,3605,3600,40
|
|
20240329,114600,173805505,3605,3605,3605,3605,274
|
|
20240329,114500,172817735,3605,3605,3605,3605,0
|
|
20240329,114400,172817735,3605,3605,3605,3605,0
|
|
20240329,114300,172817735,3605,3605,3605,3605,0
|
|
20240329,114200,172817735,3605,3605,3605,3605,0
|
|
20240329,114100,172817735,3605,3605,3605,3605,0
|
|
20240329,114000,172817735,3605,3605,3605,3605,0
|
|
20240329,113900,172817735,3605,3605,3605,3605,0
|
|
20240329,113800,172817735,3605,3605,3605,3605,0
|
|
20240329,113700,172817735,3605,3605,3605,3605,0
|
|
20240329,113600,172817735,3605,3605,3605,3605,0
|
|
20240329,113500,172817735,3605,3605,3605,3605,0
|
|
20240329,113400,172817735,3605,3605,3605,3605,0
|
|
20240329,113300,172817735,3605,3605,3605,3605,0
|
|
20240329,113200,172817735,3605,3605,3605,3605,0
|
|
20240329,113100,172817735,3605,3605,3605,3605,0
|
|
20240329,113000,172817735,3605,3605,3605,3605,0
|
|
20240329,112900,172817735,3605,3605,3605,3605,0
|
|
20240329,112800,172817735,3605,3605,3605,3605,0
|
|
20240329,112700,172817735,3605,3605,3605,3605,0
|
|
20240329,112600,172817735,3605,3605,3605,3605,0
|
|
20240329,112500,172817735,3605,3605,3605,3605,0
|
|
20240329,112400,172817735,3605,3605,3605,3605,0
|
|
20240329,112300,172817735,3605,3605,3605,3605,0
|
|
20240329,112200,172817735,3605,3605,3605,3605,0
|
|
20240329,112100,172817735,3605,3605,3605,3605,137
|
|
20240329,112000,172323850,3605,3605,3605,3605,0
|
|
20240329,111900,172323850,3605,3605,3605,3605,0
|
|
20240329,111800,172323850,3605,3605,3605,3605,1
|
|
20240329,111700,172320245,3585,3585,3585,3585,0
|
|
20240329,111600,172320245,3585,3585,3585,3585,350
|
|
20240329,111500,171065495,3585,3585,3585,3585,0
|
|
20240329,111400,171065495,3585,3585,3585,3585,0
|
|
20240329,111300,171065495,3585,3585,3585,3585,200
|
|
20240329,111200,170348495,3610,3605,3610,3605,14500
|
|
20240329,111100,118003995,3605,3605,3605,3605,1
|
|
20240329,111000,118000390,3605,3605,3605,3605,0
|
|
20240329,110900,118000390,3605,3605,3605,3605,0
|
|
20240329,110800,118000390,3605,3605,3605,3605,0
|
|
20240329,110700,118000390,3605,3605,3605,3605,278
|
|
20240329,110600,116998200,3605,3605,3605,3605,0
|
|
20240329,110500,116998200,3605,3600,3605,3600,290
|
|
20240329,110400,115953470,3600,3600,3600,3600,0
|
|
20240329,110300,115953470,3600,3600,3600,3600,0
|
|
20240329,110200,115953470,3600,3600,3600,3600,0
|
|
20240329,110100,115953470,3600,3600,3600,3600,209
|
|
20240329,110000,115201070,3605,3605,3605,3605,0
|
|
20240329,105900,115201070,3605,3605,3605,3605,0
|
|
20240329,105800,115201070,3605,3605,3605,3605,0
|
|
20240329,105700,115201070,3605,3605,3605,3605,30
|
|
20240329,105600,115092920,3605,3605,3605,3605,0
|
|
20240329,105500,115092920,3605,3605,3605,3605,0
|
|
20240329,105400,115092920,3605,3605,3610,3605,14001
|
|
20240329,105300,64619310,3585,3590,3590,3585,1307
|
|
20240329,105200,59933510,3595,3605,3605,3595,3
|
|
20240329,105100,59922710,3605,3605,3605,3605,0
|
|
20240329,105000,59922710,3605,3605,3605,3605,90
|
|
20240329,104900,59598260,3590,3590,3590,3590,0
|
|
20240329,104800,59598260,3590,3590,3590,3590,542
|
|
20240329,104700,57652480,3585,3585,3585,3585,0
|
|
20240329,104600,57652480,3585,3585,3585,3585,113
|
|
20240329,104500,57247375,3590,3590,3590,3590,0
|
|
20240329,104400,57247375,3590,3590,3590,3590,0
|
|
20240329,104300,57247375,3590,3590,3590,3590,0
|
|
20240329,104200,57247375,3590,3590,3590,3590,0
|
|
20240329,104100,57247375,3590,3590,3590,3590,271
|
|
20240329,104000,56274485,3590,3590,3590,3590,0
|
|
20240329,103900,56274485,3590,3590,3590,3590,6
|
|
20240329,103800,56252945,3590,3590,3590,3590,0
|
|
20240329,103700,56252945,3590,3590,3590,3590,0
|
|
20240329,103600,56252945,3590,3590,3590,3590,5
|
|
20240329,103500,56234995,3590,3590,3590,3590,0
|
|
20240329,103400,56234995,3590,3590,3590,3590,0
|
|
20240329,103300,56234995,3590,3590,3590,3590,0
|
|
20240329,103200,56234995,3590,3590,3590,3590,0
|
|
20240329,103100,56234995,3590,3590,3590,3590,0
|
|
20240329,103000,56234995,3590,3590,3590,3590,0
|
|
20240329,102900,56234995,3590,3590,3590,3590,0
|
|
20240329,102800,56234995,3590,3590,3590,3590,0
|
|
20240329,102700,56234995,3590,3590,3590,3590,0
|
|
20240329,102600,56234995,3590,3590,3590,3590,1
|
|
20240329,102500,56231405,3590,3590,3590,3590,0
|
|
20240329,102400,56231405,3590,3590,3590,3590,0
|
|
20240329,102300,56231405,3590,3590,3590,3590,700
|
|
20240329,102200,53718405,3590,3590,3590,3590,1
|
|
20240329,102100,53714815,3590,3590,3590,3590,0
|
|
20240329,102000,53714815,3590,3590,3590,3590,113
|
|
20240329,101900,53309145,3610,3610,3610,3610,0
|
|
20240329,101800,53309145,3610,3610,3610,3610,72
|
|
20240329,101700,53049225,3600,3600,3600,3600,0
|
|
20240329,101600,53049225,3600,3600,3600,3600,0
|
|
20240329,101500,53049225,3600,3600,3600,3600,66
|
|
20240329,101400,52811625,3600,3600,3600,3600,0
|
|
20240329,101300,52811625,3600,3600,3600,3600,1398
|
|
20240329,101200,47778825,3600,3600,3600,3600,1
|
|
20240329,101100,47775225,3600,3600,3600,3600,0
|
|
20240329,101000,47775225,3600,3600,3600,3600,0
|
|
20240329,100900,47775225,3600,3600,3600,3600,0
|
|
20240329,100800,47775225,3600,3600,3600,3600,0
|
|
20240329,100700,47775225,3600,3600,3600,3600,0
|
|
20240329,100600,47775225,3600,3600,3600,3600,100
|
|
20240329,100500,47415225,3600,3595,3600,3595,348
|
|
20240329,100400,46162500,3595,3595,3595,3595,44
|
|
20240329,100300,46004320,3595,3595,3595,3595,0
|
|
20240329,100200,46004320,3595,3595,3595,3595,88
|
|
20240329,100100,45687960,3600,3595,3600,3595,448
|
|
20240329,100000,44075950,3590,3590,3590,3590,460
|
|
20240329,095900,42424550,3590,3590,3590,3590,348
|
|
20240329,095800,41175230,3590,3590,3590,3590,0
|
|
20240329,095700,41175230,3590,3590,3590,3590,0
|
|
20240329,095600,41175230,3590,3590,3590,3590,301
|
|
20240329,095500,40094640,3590,3590,3590,3590,0
|
|
20240329,095400,40094640,3590,3590,3590,3590,1
|
|
20240329,095300,40091050,3590,3590,3590,3590,0
|
|
20240329,095200,40091050,3590,3590,3590,3590,25
|
|
20240329,095100,40001300,3590,3590,3590,3590,0
|
|
20240329,095000,40001300,3590,3590,3590,3590,929
|
|
20240329,094900,36666190,3590,3590,3590,3590,0
|
|
20240329,094800,36666190,3590,3590,3590,3590,0
|
|
20240329,094700,36666190,3590,3590,3590,3590,0
|
|
20240329,094600,36666190,3590,3585,3590,3585,2
|
|
20240329,094500,36659015,3585,3580,3585,3580,386
|
|
20240329,094400,35275885,3585,3585,3585,3585,0
|
|
20240329,094300,35275885,3585,3585,3585,3585,300
|
|
20240329,094200,34200385,3580,3580,3580,3580,483
|
|
20240329,094100,32471245,3580,3580,3580,3580,0
|
|
20240329,094000,32471245,3580,3580,3580,3580,0
|
|
20240329,093900,32471245,3580,3580,3580,3580,0
|
|
20240329,093800,32471245,3580,3575,3580,3575,205
|
|
20240329,093700,31738345,3580,3580,3580,3580,0
|
|
20240329,093600,31738345,3580,3580,3580,3580,0
|
|
20240329,093500,31738345,3580,3580,3580,3580,1018
|
|
20240329,093400,28093905,3580,3580,3580,3580,100
|
|
20240329,093300,27735905,3580,3580,3580,3580,1
|
|
20240329,093200,27732325,3580,3580,3580,3580,100
|
|
20240329,093100,27374325,3580,3580,3580,3580,1000
|
|
20240329,093000,23794325,3580,3580,3580,3580,1
|
|
20240329,092900,23790745,3585,3585,3585,3585,0
|
|
20240329,092800,23790745,3585,3585,3585,3585,100
|
|
20240329,092700,23432245,3580,3580,3580,3580,150
|
|
20240329,092600,22895245,3580,3580,3580,3580,0
|
|
20240329,092500,22895245,3580,3580,3580,3580,0
|
|
20240329,092400,22895245,3580,3580,3580,3580,347
|
|
20240329,092300,21652985,3585,3585,3585,3585,53
|
|
20240329,092200,21462980,3585,3585,3585,3585,0
|
|
20240329,092100,21462980,3585,3585,3585,3585,0
|
|
20240329,092000,21462980,3585,3585,3585,3585,71
|
|
20240329,091900,21208445,3585,3585,3585,3585,259
|
|
20240329,091800,20279930,3585,3585,3585,3585,12
|
|
20240329,091700,20236910,3590,3590,3590,3590,0
|
|
20240329,091600,20236910,3590,3590,3590,3590,1
|
|
20240329,091500,20233320,3590,3590,3590,3590,1085
|
|
20240329,091400,16338170,3590,3590,3590,3590,3
|
|
20240329,091300,16327400,3595,3595,3595,3595,0
|
|
20240329,091200,16327400,3595,3595,3595,3595,0
|
|
20240329,091100,16327400,3595,3595,3595,3595,593
|
|
20240329,091000,14195565,3580,3580,3580,3580,412
|
|
20240329,090900,12720605,3580,3585,3585,3580,523
|
|
20240329,090800,10847175,3585,3585,3585,3585,0
|
|
20240329,090700,10847175,3585,3590,3590,3585,200
|
|
20240329,090600,10130170,3585,3585,3585,3585,0
|
|
20240329,090500,10130170,3585,3585,3585,3585,0
|
|
20240329,090400,10130170,3585,3585,3585,3585,1156
|
|
20240329,090300,5985910,3580,3580,3580,3580,0
|
|
20240329,090200,5985910,3580,3580,3580,3580,0
|
|
20240329,090100,5985910,3580,3590,3590,3580,1399
|
|
20240329,090000,976730,3615,3590,3615,3590,171
|