668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,200500,85069015,3275,3275,3275,3275,674
|
|
20240313,200400,85069015,3275,3275,3275,3275,0
|
|
20240313,200300,85069015,3275,3275,3275,3275,0
|
|
20240313,200200,85069015,3275,3275,3275,3275,0
|
|
20240313,200100,85069015,3275,3275,3275,3275,0
|
|
20240313,200000,85069015,3275,3275,3275,3275,0
|
|
20240313,195900,85069015,3275,3275,3275,3275,0
|
|
20240313,195800,85069015,3275,3275,3275,3275,0
|
|
20240313,195700,85069015,3275,3275,3275,3275,0
|
|
20240313,195600,85069015,3275,3275,3275,3275,0
|
|
20240313,195500,85069015,3275,3275,3275,3275,0
|
|
20240313,195400,85069015,3275,3275,3275,3275,0
|
|
20240313,195300,85069015,3275,3275,3275,3275,0
|
|
20240313,195200,85069015,3275,3275,3275,3275,0
|
|
20240313,195100,85069015,3275,3275,3275,3275,0
|
|
20240313,195000,85069015,3275,3275,3275,3275,0
|
|
20240313,194900,85069015,3275,3275,3275,3275,0
|
|
20240313,194800,85069015,3275,3275,3275,3275,0
|
|
20240313,194700,85069015,3275,3275,3275,3275,0
|
|
20240313,194600,85069015,3275,3275,3275,3275,0
|
|
20240313,194500,85069015,3275,3275,3275,3275,0
|
|
20240313,194400,85069015,3275,3275,3275,3275,0
|
|
20240313,194300,85069015,3275,3275,3275,3275,0
|
|
20240313,194200,85069015,3275,3275,3275,3275,0
|
|
20240313,194100,85069015,3275,3275,3275,3275,0
|
|
20240313,194000,85069015,3275,3275,3275,3275,0
|
|
20240313,193900,85069015,3275,3275,3275,3275,0
|
|
20240313,193800,85069015,3275,3275,3275,3275,0
|
|
20240313,193700,85069015,3275,3275,3275,3275,0
|
|
20240313,193600,85069015,3275,3275,3275,3275,0
|
|
20240313,193500,85069015,3275,3275,3275,3275,674
|
|
20240313,193400,85069015,3275,3275,3275,3275,0
|
|
20240313,193300,85069015,3275,3275,3275,3275,0
|
|
20240313,193200,85069015,3275,3275,3275,3275,0
|
|
20240313,193100,85069015,3275,3275,3275,3275,0
|
|
20240313,193000,85069015,3275,3275,3275,3275,0
|
|
20240313,192900,85069015,3275,3275,3275,3275,0
|
|
20240313,192800,85069015,3275,3275,3275,3275,0
|
|
20240313,192700,85069015,3275,3275,3275,3275,0
|
|
20240313,192600,85069015,3275,3275,3275,3275,0
|
|
20240313,192500,85069015,3275,3275,3275,3275,0
|
|
20240313,192400,85069015,3275,3275,3275,3275,0
|
|
20240313,192300,85069015,3275,3275,3275,3275,0
|
|
20240313,192200,85069015,3275,3275,3275,3275,0
|
|
20240313,192100,85069015,3275,3275,3275,3275,0
|
|
20240313,192000,85069015,3275,3275,3275,3275,0
|
|
20240313,191900,85069015,3275,3275,3275,3275,0
|
|
20240313,191800,85069015,3275,3275,3275,3275,0
|
|
20240313,191700,85069015,3275,3275,3275,3275,0
|
|
20240313,191600,85069015,3275,3275,3275,3275,0
|
|
20240313,191500,85069015,3275,3275,3275,3275,0
|
|
20240313,191400,85069015,3275,3275,3275,3275,0
|
|
20240313,191300,85069015,3275,3275,3275,3275,0
|
|
20240313,191200,85069015,3275,3275,3275,3275,0
|
|
20240313,191100,85069015,3275,3275,3275,3275,0
|
|
20240313,191000,85069015,3275,3275,3275,3275,0
|
|
20240313,190900,85069015,3275,3275,3275,3275,0
|
|
20240313,190800,85069015,3275,3275,3275,3275,0
|
|
20240313,190700,85069015,3275,3275,3275,3275,0
|
|
20240313,190600,85069015,3275,3275,3275,3275,0
|
|
20240313,190500,85069015,3275,3275,3275,3275,674
|
|
20240313,190400,85069015,3275,3275,3275,3275,0
|
|
20240313,190300,85069015,3275,3275,3275,3275,0
|
|
20240313,190200,85069015,3275,3275,3275,3275,0
|
|
20240313,190100,85069015,3275,3275,3275,3275,0
|
|
20240313,190000,85069015,3275,3275,3275,3275,0
|
|
20240313,185900,85069015,3275,3275,3275,3275,0
|
|
20240313,185800,85069015,3275,3275,3275,3275,0
|
|
20240313,185700,85069015,3275,3275,3275,3275,0
|
|
20240313,185600,85069015,3275,3275,3275,3275,0
|
|
20240313,185500,85069015,3275,3275,3275,3275,0
|
|
20240313,185400,85069015,3275,3275,3275,3275,0
|
|
20240313,185300,85069015,3275,3275,3275,3275,0
|
|
20240313,185200,85069015,3275,3275,3275,3275,0
|
|
20240313,185100,85069015,3275,3275,3275,3275,0
|
|
20240313,185000,85069015,3275,3275,3275,3275,0
|
|
20240313,184900,85069015,3275,3275,3275,3275,0
|
|
20240313,184800,85069015,3275,3275,3275,3275,0
|
|
20240313,184700,85069015,3275,3275,3275,3275,0
|
|
20240313,184600,85069015,3275,3275,3275,3275,0
|
|
20240313,184500,85069015,3275,3275,3275,3275,0
|
|
20240313,184400,85069015,3275,3275,3275,3275,0
|
|
20240313,184300,85069015,3275,3275,3275,3275,0
|
|
20240313,184200,85069015,3275,3275,3275,3275,0
|
|
20240313,184100,85069015,3275,3275,3275,3275,0
|
|
20240313,184000,85069015,3275,3275,3275,3275,0
|
|
20240313,183900,85069015,3275,3275,3275,3275,0
|
|
20240313,183800,85069015,3275,3275,3275,3275,0
|
|
20240313,183700,85069015,3275,3275,3275,3275,0
|
|
20240313,183600,85069015,3275,3275,3275,3275,0
|
|
20240313,183500,85069015,3275,3275,3275,3275,674
|
|
20240313,183400,85069015,3275,3275,3275,3275,0
|
|
20240313,183300,85069015,3275,3275,3275,3275,0
|
|
20240313,183200,85069015,3275,3275,3275,3275,0
|
|
20240313,183100,85069015,3275,3275,3275,3275,0
|
|
20240313,183000,85069015,3275,3275,3275,3275,0
|
|
20240313,182900,85069015,3275,3275,3275,3275,0
|
|
20240313,182800,85069015,3275,3275,3275,3275,0
|
|
20240313,182700,85069015,3275,3275,3275,3275,0
|
|
20240313,182600,85069015,3275,3275,3275,3275,0
|
|
20240313,182500,85069015,3275,3275,3275,3275,0
|
|
20240313,182400,85069015,3275,3275,3275,3275,0
|
|
20240313,182300,85069015,3275,3275,3275,3275,0
|
|
20240313,182200,85069015,3275,3275,3275,3275,0
|
|
20240313,182100,85069015,3275,3275,3275,3275,0
|
|
20240313,182000,85069015,3275,3275,3275,3275,0
|
|
20240313,181900,85069015,3275,3275,3275,3275,0
|
|
20240313,181800,85069015,3275,3275,3275,3275,0
|
|
20240313,181700,85069015,3275,3275,3275,3275,0
|
|
20240313,181600,85069015,3275,3275,3275,3275,0
|
|
20240313,181500,85069015,3275,3275,3275,3275,0
|
|
20240313,181400,85069015,3275,3275,3275,3275,0
|
|
20240313,181300,85069015,3275,3275,3275,3275,0
|
|
20240313,181200,85069015,3275,3275,3275,3275,0
|
|
20240313,181100,85069015,3275,3275,3275,3275,0
|
|
20240313,181000,85069015,3275,3275,3275,3275,0
|
|
20240313,180900,85069015,3275,3275,3275,3275,0
|
|
20240313,180800,85069015,3275,3275,3275,3275,0
|
|
20240313,180700,85069015,3275,3275,3275,3275,0
|
|
20240313,180600,85069015,3275,3275,3275,3275,0
|
|
20240313,180500,85069015,3275,3275,3275,3275,674
|
|
20240313,180400,85069015,3275,3275,3275,3275,0
|
|
20240313,180300,85069015,3275,3275,3275,3275,0
|
|
20240313,180200,85069015,3275,3275,3275,3275,0
|
|
20240313,180100,85069015,3275,3275,3275,3275,0
|
|
20240313,180000,85069015,3275,3275,3275,3275,0
|
|
20240313,175900,85069015,3275,3275,3275,3275,0
|
|
20240313,175800,85069015,3275,3275,3275,3275,0
|
|
20240313,175700,85069015,3275,3275,3275,3275,0
|
|
20240313,175600,85069015,3275,3275,3275,3275,0
|
|
20240313,175500,85069015,3275,3275,3275,3275,0
|
|
20240313,175400,85069015,3275,3275,3275,3275,0
|
|
20240313,175300,85069015,3275,3275,3275,3275,0
|
|
20240313,175200,85069015,3275,3275,3275,3275,0
|
|
20240313,175100,85069015,3275,3275,3275,3275,0
|
|
20240313,175000,85069015,3275,3275,3275,3275,0
|
|
20240313,174900,85069015,3275,3275,3275,3275,0
|
|
20240313,174800,85069015,3275,3275,3275,3275,0
|
|
20240313,174700,85069015,3275,3275,3275,3275,0
|
|
20240313,174600,85069015,3275,3275,3275,3275,0
|
|
20240313,174500,85069015,3275,3275,3275,3275,0
|
|
20240313,174400,85069015,3275,3275,3275,3275,0
|
|
20240313,174300,85069015,3275,3275,3275,3275,0
|
|
20240313,174200,85069015,3275,3275,3275,3275,0
|
|
20240313,174100,85069015,3275,3275,3275,3275,0
|
|
20240313,174000,85069015,3275,3275,3275,3275,0
|
|
20240313,173900,85069015,3275,3275,3275,3275,0
|
|
20240313,173800,85069015,3275,3275,3275,3275,0
|
|
20240313,173700,85069015,3275,3275,3275,3275,0
|
|
20240313,173600,85069015,3275,3275,3275,3275,0
|
|
20240313,173500,85069015,3275,3275,3275,3275,674
|
|
20240313,173400,85069015,3275,3275,3275,3275,0
|
|
20240313,173300,85069015,3275,3275,3275,3275,0
|
|
20240313,173200,85069015,3275,3275,3275,3275,0
|
|
20240313,173100,85069015,3275,3275,3275,3275,0
|
|
20240313,173000,85069015,3275,3275,3275,3275,0
|
|
20240313,172900,85069015,3275,3275,3275,3275,0
|
|
20240313,172800,85069015,3275,3275,3275,3275,0
|
|
20240313,172700,85069015,3275,3275,3275,3275,0
|
|
20240313,172600,85069015,3275,3275,3275,3275,0
|
|
20240313,172500,85069015,3275,3275,3275,3275,0
|
|
20240313,172400,85069015,3275,3275,3275,3275,0
|
|
20240313,172300,85069015,3275,3275,3275,3275,0
|
|
20240313,172200,85069015,3275,3275,3275,3275,0
|
|
20240313,172100,85069015,3275,3275,3275,3275,0
|
|
20240313,172000,85069015,3275,3275,3275,3275,0
|
|
20240313,171900,85069015,3275,3275,3275,3275,0
|
|
20240313,171800,85069015,3275,3275,3275,3275,0
|
|
20240313,171700,85069015,3275,3275,3275,3275,0
|
|
20240313,171600,85069015,3275,3275,3275,3275,0
|
|
20240313,171500,85069015,3275,3275,3275,3275,0
|
|
20240313,171400,85069015,3275,3275,3275,3275,0
|
|
20240313,171300,85069015,3275,3275,3275,3275,0
|
|
20240313,171200,85069015,3275,3275,3275,3275,0
|
|
20240313,171100,85069015,3275,3275,3275,3275,0
|
|
20240313,171000,85069015,3275,3275,3275,3275,0
|
|
20240313,170900,85069015,3275,3275,3275,3275,0
|
|
20240313,170800,85069015,3275,3275,3275,3275,0
|
|
20240313,170700,85069015,3275,3275,3275,3275,0
|
|
20240313,170600,85069015,3275,3275,3275,3275,0
|
|
20240313,170500,85069015,3275,3275,3275,3275,674
|
|
20240313,170400,85069015,3275,3275,3275,3275,0
|
|
20240313,170300,85069015,3275,3275,3275,3275,0
|
|
20240313,170200,85069015,3275,3275,3275,3275,0
|
|
20240313,170100,85069015,3275,3275,3275,3275,0
|
|
20240313,170000,85069015,3275,3275,3275,3275,0
|
|
20240313,165900,85069015,3275,3275,3275,3275,0
|
|
20240313,165800,85069015,3275,3275,3275,3275,0
|
|
20240313,165700,85069015,3275,3275,3275,3275,0
|
|
20240313,165600,85069015,3275,3275,3275,3275,0
|
|
20240313,165500,85069015,3275,3275,3275,3275,0
|
|
20240313,165400,85069015,3275,3275,3275,3275,0
|
|
20240313,165300,85069015,3275,3275,3275,3275,0
|
|
20240313,165200,85069015,3275,3275,3275,3275,0
|
|
20240313,165100,85069015,3275,3275,3275,3275,0
|
|
20240313,165000,85069015,3275,3275,3275,3275,0
|
|
20240313,164900,85069015,3275,3275,3275,3275,0
|
|
20240313,164800,85069015,3275,3275,3275,3275,0
|
|
20240313,164700,85069015,3275,3275,3275,3275,0
|
|
20240313,164600,85069015,3275,3275,3275,3275,0
|
|
20240313,164500,85069015,3275,3275,3275,3275,0
|
|
20240313,164400,85069015,3275,3275,3275,3275,0
|
|
20240313,164300,85069015,3275,3275,3275,3275,0
|
|
20240313,164200,85069015,3275,3275,3275,3275,0
|
|
20240313,164100,85069015,3275,3275,3275,3275,0
|
|
20240313,164000,85069015,3275,3275,3275,3275,0
|
|
20240313,163900,85069015,3275,3275,3275,3275,0
|
|
20240313,163800,85069015,3275,3275,3275,3275,0
|
|
20240313,163700,85069015,3275,3275,3275,3275,0
|
|
20240313,163600,85069015,3275,3275,3275,3275,0
|
|
20240313,163500,85069015,3275,3275,3275,3275,674
|
|
20240313,163400,85069015,3275,3275,3275,3275,0
|
|
20240313,163300,85069015,3275,3275,3275,3275,0
|
|
20240313,163200,85069015,3275,3275,3275,3275,0
|
|
20240313,163100,85069015,3275,3275,3275,3275,0
|
|
20240313,163000,85069015,3275,3275,3275,3275,0
|
|
20240313,162900,85069015,3275,3275,3275,3275,0
|
|
20240313,162800,85069015,3275,3275,3275,3275,0
|
|
20240313,162700,85069015,3275,3275,3275,3275,0
|
|
20240313,162600,85069015,3275,3275,3275,3275,0
|
|
20240313,162500,85069015,3275,3275,3275,3275,0
|
|
20240313,162400,85069015,3275,3275,3275,3275,0
|
|
20240313,162300,85069015,3275,3275,3275,3275,0
|
|
20240313,162200,85069015,3275,3275,3275,3275,0
|
|
20240313,162100,85069015,3275,3275,3275,3275,0
|
|
20240313,162000,85069015,3275,3275,3275,3275,0
|
|
20240313,161900,85069015,3275,3275,3275,3275,0
|
|
20240313,161800,85069015,3275,3275,3275,3275,0
|
|
20240313,161700,85069015,3275,3275,3275,3275,0
|
|
20240313,161600,85069015,3275,3275,3275,3275,0
|
|
20240313,161500,85069015,3275,3275,3275,3275,0
|
|
20240313,161400,85069015,3275,3275,3275,3275,0
|
|
20240313,161300,85069015,3275,3275,3275,3275,0
|
|
20240313,161200,85069015,3275,3275,3275,3275,0
|
|
20240313,161100,85069015,3275,3275,3275,3275,0
|
|
20240313,161000,85069015,3275,3275,3275,3275,0
|
|
20240313,160900,85069015,3275,3275,3275,3275,0
|
|
20240313,160800,85069015,3275,3275,3275,3275,0
|
|
20240313,160700,85069015,3275,3275,3275,3275,0
|
|
20240313,160600,85069015,3275,3275,3275,3275,0
|
|
20240313,160500,85069015,3275,3275,3275,3275,674
|
|
20240313,160400,85069015,3275,3275,3275,3275,0
|
|
20240313,160300,85069015,3275,3275,3275,3275,0
|
|
20240313,160200,85069015,3275,3275,3275,3275,0
|
|
20240313,160100,85069015,3275,3275,3275,3275,0
|
|
20240313,160000,85069015,3275,3275,3275,3275,0
|
|
20240313,155900,85069015,3275,3275,3275,3275,0
|
|
20240313,155800,85069015,3275,3275,3275,3275,0
|
|
20240313,155700,85069015,3275,3275,3275,3275,0
|
|
20240313,155600,85069015,3275,3275,3275,3275,0
|
|
20240313,155500,85069015,3275,3275,3275,3275,0
|
|
20240313,155400,85069015,3275,3275,3275,3275,0
|
|
20240313,155300,85069015,3275,3275,3275,3275,0
|
|
20240313,155200,85069015,3275,3275,3275,3275,0
|
|
20240313,155100,85069015,3275,3275,3275,3275,0
|
|
20240313,155000,85069015,3275,3275,3275,3275,0
|
|
20240313,154900,85069015,3275,3275,3275,3275,0
|
|
20240313,154800,85069015,3275,3275,3275,3275,0
|
|
20240313,154700,85069015,3275,3275,3275,3275,0
|
|
20240313,154600,85069015,3275,3275,3275,3275,0
|
|
20240313,154500,85069015,3275,3275,3275,3275,0
|
|
20240313,154400,85069015,3275,3275,3275,3275,0
|
|
20240313,154300,85069015,3275,3275,3275,3275,0
|
|
20240313,154200,85069015,3275,3275,3275,3275,0
|
|
20240313,154100,85069015,3275,3275,3275,3275,0
|
|
20240313,154000,85069015,3275,3275,3275,3275,0
|
|
20240313,153900,85069015,3275,3275,3275,3275,0
|
|
20240313,153800,85069015,3275,3275,3275,3275,0
|
|
20240313,153700,85069015,3275,3275,3275,3275,0
|
|
20240313,153600,85069015,3275,3275,3275,3275,0
|
|
20240313,153500,85069015,3275,3275,3275,3275,674
|
|
20240313,153400,85069015,3275,3275,3275,3275,0
|
|
20240313,153300,85069015,3275,3275,3275,3275,0
|
|
20240313,153200,85069015,3275,3275,3275,3275,0
|
|
20240313,153100,85069015,3275,3275,3275,3275,0
|
|
20240313,153000,85069015,3275,3275,3275,3275,674
|
|
20240313,152900,82861665,3270,3270,3270,3270,0
|
|
20240313,152800,82861665,3270,3270,3270,3270,0
|
|
20240313,152700,82861665,3270,3270,3270,3270,0
|
|
20240313,152600,82861665,3270,3270,3270,3270,0
|
|
20240313,152500,82861665,3270,3270,3270,3270,0
|
|
20240313,152400,82861665,3270,3270,3270,3270,0
|
|
20240313,152300,82861665,3270,3270,3270,3270,0
|
|
20240313,152200,82861665,3270,3270,3270,3270,0
|
|
20240313,152100,82861665,3270,3270,3270,3270,0
|
|
20240313,152000,82861665,3270,3270,3270,3270,0
|
|
20240313,151900,82861665,3270,3270,3270,3270,0
|
|
20240313,151800,82861665,3270,3265,3270,3265,220
|
|
20240313,151700,82143340,3265,3265,3265,3265,205
|
|
20240313,151600,81474015,3270,3265,3270,3265,1956
|
|
20240313,151500,75080025,3265,3265,3265,3265,0
|
|
20240313,151400,75080025,3265,3265,3265,3265,300
|
|
20240313,151300,74100525,3265,3265,3265,3265,1
|
|
20240313,151200,74097260,3265,3265,3265,3265,500
|
|
20240313,151100,72464760,3265,3265,3265,3265,20
|
|
20240313,151000,72399460,3265,3260,3265,3260,16
|
|
20240313,150900,72347295,3265,3265,3265,3265,0
|
|
20240313,150800,72347295,3265,3265,3265,3265,1
|
|
20240313,150700,72344030,3265,3265,3265,3265,0
|
|
20240313,150600,72344030,3265,3265,3265,3265,0
|
|
20240313,150500,72344030,3265,3265,3265,3265,100
|
|
20240313,150400,72017530,3265,3265,3265,3265,0
|
|
20240313,150300,72017530,3265,3265,3265,3265,1
|
|
20240313,150200,72014265,3260,3260,3260,3260,0
|
|
20240313,150100,72014265,3260,3260,3260,3260,0
|
|
20240313,150000,72014265,3260,3260,3260,3260,23
|
|
20240313,145900,71939285,3265,3265,3265,3265,0
|
|
20240313,145800,71939285,3265,3265,3265,3265,1
|
|
20240313,145700,71936020,3265,3265,3265,3265,0
|
|
20240313,145600,71936020,3265,3265,3265,3265,752
|
|
20240313,145500,69480740,3260,3260,3260,3260,0
|
|
20240313,145400,69480740,3260,3260,3260,3260,0
|
|
20240313,145300,69480740,3260,3260,3260,3260,0
|
|
20240313,145200,69480740,3260,3260,3260,3260,100
|
|
20240313,145100,69154740,3265,3265,3265,3265,10
|
|
20240313,145000,69122090,3260,3260,3260,3260,0
|
|
20240313,144900,69122090,3260,3260,3260,3260,0
|
|
20240313,144800,69122090,3260,3260,3260,3260,0
|
|
20240313,144700,69122090,3260,3260,3260,3260,0
|
|
20240313,144600,69122090,3260,3260,3260,3260,0
|
|
20240313,144500,69122090,3260,3260,3260,3260,100
|
|
20240313,144400,68796090,3265,3265,3265,3265,0
|
|
20240313,144300,68796090,3265,3265,3265,3265,0
|
|
20240313,144200,68796090,3265,3265,3265,3265,10
|
|
20240313,144100,68763440,3265,3265,3265,3265,0
|
|
20240313,144000,68763440,3265,3265,3265,3265,0
|
|
20240313,143900,68763440,3265,3265,3265,3265,10
|
|
20240313,143800,68730790,3260,3260,3260,3260,0
|
|
20240313,143700,68730790,3260,3260,3260,3260,0
|
|
20240313,143600,68730790,3260,3260,3260,3260,2
|
|
20240313,143500,68724270,3260,3260,3260,3260,0
|
|
20240313,143400,68724270,3260,3260,3260,3260,0
|
|
20240313,143300,68724270,3260,3260,3260,3260,388
|
|
20240313,143200,67459390,3260,3265,3265,3260,253
|
|
20240313,143100,66634590,3265,3265,3265,3265,10
|
|
20240313,143000,66601940,3265,3265,3265,3265,755
|
|
20240313,142900,64136865,3265,3265,3265,3265,0
|
|
20240313,142800,64136865,3265,3265,3265,3265,100
|
|
20240313,142700,63810365,3265,3265,3265,3265,1
|
|
20240313,142600,63807100,3265,3265,3265,3265,0
|
|
20240313,142500,63807100,3265,3265,3265,3265,20
|
|
20240313,142400,63741800,3265,3265,3265,3265,0
|
|
20240313,142300,63741800,3265,3265,3265,3265,0
|
|
20240313,142200,63741800,3265,3265,3265,3265,0
|
|
20240313,142100,63741800,3265,3265,3265,3265,0
|
|
20240313,142000,63741800,3265,3265,3265,3265,15
|
|
20240313,141900,63692825,3265,3265,3265,3265,7
|
|
20240313,141800,63669970,3265,3265,3265,3265,0
|
|
20240313,141700,63669970,3265,3265,3265,3265,0
|
|
20240313,141600,63669970,3265,3265,3265,3265,0
|
|
20240313,141500,63669970,3265,3265,3265,3265,0
|
|
20240313,141400,63669970,3265,3265,3265,3265,0
|
|
20240313,141300,63669970,3265,3265,3265,3265,1
|
|
20240313,141200,63666705,3265,3265,3265,3265,0
|
|
20240313,141100,63666705,3265,3265,3265,3265,0
|
|
20240313,141000,63666705,3265,3265,3265,3265,0
|
|
20240313,140900,63666705,3265,3265,3265,3265,0
|
|
20240313,140800,63666705,3265,3265,3265,3265,0
|
|
20240313,140700,63666705,3265,3265,3265,3265,0
|
|
20240313,140600,63666705,3265,3265,3265,3265,5
|
|
20240313,140500,63650380,3260,3260,3260,3260,500
|
|
20240313,140400,62020380,3265,3265,3265,3265,612
|
|
20240313,140300,60022200,3265,3265,3265,3265,548
|
|
20240313,140200,58232980,3260,3260,3260,3260,0
|
|
20240313,140100,58232980,3260,3260,3260,3260,0
|
|
20240313,140000,58232980,3260,3260,3260,3260,0
|
|
20240313,135900,58232980,3260,3260,3260,3260,0
|
|
20240313,135800,58232980,3260,3260,3260,3260,0
|
|
20240313,135700,58232980,3260,3260,3260,3260,0
|
|
20240313,135600,58232980,3260,3260,3260,3260,0
|
|
20240313,135500,58232980,3260,3260,3260,3260,0
|
|
20240313,135400,58232980,3260,3260,3260,3260,0
|
|
20240313,135300,58232980,3260,3260,3260,3260,0
|
|
20240313,135200,58232980,3260,3260,3260,3260,0
|
|
20240313,135100,58232980,3260,3260,3260,3260,0
|
|
20240313,135000,58232980,3260,3260,3260,3260,0
|
|
20240313,134900,58232980,3260,3260,3260,3260,0
|
|
20240313,134800,58232980,3260,3260,3260,3260,0
|
|
20240313,134700,58232980,3260,3260,3260,3260,0
|
|
20240313,134600,58232980,3260,3265,3265,3260,309
|
|
20240313,134500,57225595,3265,3265,3265,3265,0
|
|
20240313,134400,57225595,3265,3265,3265,3265,4
|
|
20240313,134300,57212535,3265,3265,3265,3265,0
|
|
20240313,134200,57212535,3265,3265,3265,3265,0
|
|
20240313,134100,57212535,3265,3265,3265,3265,8
|
|
20240313,134000,57186415,3265,3265,3265,3265,0
|
|
20240313,133900,57186415,3265,3265,3265,3265,169
|
|
20240313,133800,56634630,3265,3265,3265,3265,49
|
|
20240313,133700,56474645,3265,3265,3265,3265,0
|
|
20240313,133600,56474645,3265,3265,3265,3265,0
|
|
20240313,133500,56474645,3265,3265,3265,3265,0
|
|
20240313,133400,56474645,3265,3265,3265,3265,0
|
|
20240313,133300,56474645,3265,3265,3265,3265,0
|
|
20240313,133200,56474645,3265,3265,3265,3265,0
|
|
20240313,133100,56474645,3265,3265,3265,3265,10
|
|
20240313,133000,56441995,3265,3265,3265,3265,0
|
|
20240313,132900,56441995,3265,3265,3265,3265,0
|
|
20240313,132800,56441995,3265,3265,3265,3265,0
|
|
20240313,132700,56441995,3265,3265,3265,3265,0
|
|
20240313,132600,56441995,3265,3265,3265,3265,200
|
|
20240313,132500,55788995,3260,3260,3260,3260,0
|
|
20240313,132400,55788995,3260,3265,3265,3260,69
|
|
20240313,132300,55563805,3265,3265,3265,3265,241
|
|
20240313,132200,54776940,3260,3260,3260,3260,68
|
|
20240313,132100,54555260,3260,3260,3260,3260,0
|
|
20240313,132000,54555260,3260,3260,3260,3260,0
|
|
20240313,131900,54555260,3260,3260,3260,3260,0
|
|
20240313,131800,54555260,3260,3260,3260,3260,0
|
|
20240313,131700,54555260,3260,3260,3260,3260,0
|
|
20240313,131600,54555260,3260,3260,3260,3260,0
|
|
20240313,131500,54555260,3260,3260,3260,3260,0
|
|
20240313,131400,54555260,3260,3260,3260,3260,0
|
|
20240313,131300,54555260,3260,3260,3260,3260,300
|
|
20240313,131200,53577260,3260,3260,3260,3260,0
|
|
20240313,131100,53577260,3260,3260,3260,3260,0
|
|
20240313,131000,53577260,3260,3260,3260,3260,0
|
|
20240313,130900,53577260,3260,3260,3260,3260,0
|
|
20240313,130800,53577260,3260,3260,3260,3260,0
|
|
20240313,130700,53577260,3260,3260,3260,3260,0
|
|
20240313,130600,53577260,3260,3260,3260,3260,0
|
|
20240313,130500,53577260,3260,3260,3260,3260,0
|
|
20240313,130400,53577260,3260,3260,3260,3260,0
|
|
20240313,130300,53577260,3260,3260,3260,3260,0
|
|
20240313,130200,53577260,3260,3260,3260,3260,0
|
|
20240313,130100,53577260,3260,3260,3260,3260,578
|
|
20240313,130000,51692980,3265,3265,3265,3265,0
|
|
20240313,125900,51692980,3265,3265,3265,3265,30
|
|
20240313,125800,51595030,3265,3265,3265,3265,0
|
|
20240313,125700,51595030,3265,3260,3265,3260,5
|
|
20240313,125600,51578725,3265,3265,3265,3265,100
|
|
20240313,125500,51252225,3265,3265,3265,3265,0
|
|
20240313,125400,51252225,3265,3265,3265,3265,0
|
|
20240313,125300,51252225,3265,3265,3265,3265,3
|
|
20240313,125200,51242430,3265,3265,3265,3265,0
|
|
20240313,125100,51242430,3265,3265,3265,3265,0
|
|
20240313,125000,51242430,3265,3265,3265,3265,0
|
|
20240313,124900,51242430,3265,3265,3265,3265,4
|
|
20240313,124800,51229370,3265,3265,3265,3265,174
|
|
20240313,124700,50661260,3265,3265,3265,3265,0
|
|
20240313,124600,50661260,3265,3265,3265,3265,0
|
|
20240313,124500,50661260,3265,3265,3265,3265,0
|
|
20240313,124400,50661260,3265,3265,3265,3265,0
|
|
20240313,124300,50661260,3265,3265,3265,3265,0
|
|
20240313,124200,50661260,3265,3265,3265,3265,50
|
|
20240313,124100,50498010,3265,3265,3265,3265,0
|
|
20240313,124000,50498010,3265,3265,3265,3265,4
|
|
20240313,123900,50484950,3265,3265,3265,3265,357
|
|
20240313,123800,49319345,3265,3265,3265,3265,0
|
|
20240313,123700,49319345,3265,3265,3265,3265,0
|
|
20240313,123600,49319345,3265,3265,3265,3265,0
|
|
20240313,123500,49319345,3265,3265,3265,3265,0
|
|
20240313,123400,49319345,3265,3265,3265,3265,0
|
|
20240313,123300,49319345,3265,3265,3265,3265,0
|
|
20240313,123200,49319345,3265,3265,3265,3265,7
|
|
20240313,123100,49296490,3265,3260,3265,3260,35
|
|
20240313,123000,49182240,3260,3260,3260,3260,0
|
|
20240313,122900,49182240,3260,3260,3260,3260,0
|
|
20240313,122800,49182240,3260,3260,3260,3260,0
|
|
20240313,122700,49182240,3260,3260,3260,3260,10
|
|
20240313,122600,49149640,3260,3260,3260,3260,0
|
|
20240313,122500,49149640,3260,3260,3260,3260,4
|
|
20240313,122400,49136600,3265,3265,3265,3265,0
|
|
20240313,122300,49136600,3265,3265,3265,3265,0
|
|
20240313,122200,49136600,3265,3265,3265,3265,0
|
|
20240313,122100,49136600,3265,3265,3265,3265,0
|
|
20240313,122000,49136600,3265,3265,3265,3265,0
|
|
20240313,121900,49136600,3265,3265,3265,3265,0
|
|
20240313,121800,49136600,3265,3265,3265,3265,0
|
|
20240313,121700,49136600,3265,3265,3265,3265,0
|
|
20240313,121600,49136600,3265,3265,3265,3265,0
|
|
20240313,121500,49136600,3265,3265,3265,3265,0
|
|
20240313,121400,49136600,3265,3265,3265,3265,0
|
|
20240313,121300,49136600,3265,3265,3265,3265,0
|
|
20240313,121200,49136600,3265,3265,3265,3265,0
|
|
20240313,121100,49136600,3265,3265,3265,3265,0
|
|
20240313,121000,49136600,3265,3265,3265,3265,1
|
|
20240313,120900,49133335,3260,3260,3260,3260,0
|
|
20240313,120800,49133335,3260,3260,3260,3260,0
|
|
20240313,120700,49133335,3260,3260,3260,3260,170
|
|
20240313,120600,48579135,3260,3260,3260,3260,189
|
|
20240313,120500,47962995,3260,3260,3260,3260,0
|
|
20240313,120400,47962995,3260,3260,3260,3260,0
|
|
20240313,120300,47962995,3260,3260,3260,3260,18
|
|
20240313,120200,47904315,3260,3260,3260,3260,0
|
|
20240313,120100,47904315,3260,3260,3260,3260,0
|
|
20240313,120000,47904315,3260,3260,3260,3260,0
|
|
20240313,115900,47904315,3260,3260,3260,3260,0
|
|
20240313,115800,47904315,3260,3260,3260,3260,30
|
|
20240313,115700,47806515,3265,3265,3265,3265,0
|
|
20240313,115600,47806515,3265,3265,3265,3265,0
|
|
20240313,115500,47806515,3265,3265,3265,3265,0
|
|
20240313,115400,47806515,3265,3265,3265,3265,20
|
|
20240313,115300,47741215,3265,3265,3265,3265,0
|
|
20240313,115200,47741215,3265,3265,3265,3265,0
|
|
20240313,115100,47741215,3265,3265,3265,3265,0
|
|
20240313,115000,47741215,3265,3265,3265,3265,0
|
|
20240313,114900,47741215,3265,3265,3265,3265,0
|
|
20240313,114800,47741215,3265,3265,3265,3265,0
|
|
20240313,114700,47741215,3265,3265,3265,3265,10
|
|
20240313,114600,47708565,3265,3265,3265,3265,2
|
|
20240313,114500,47702035,3260,3260,3260,3260,0
|
|
20240313,114400,47702035,3260,3260,3260,3260,0
|
|
20240313,114300,47702035,3260,3260,3260,3260,0
|
|
20240313,114200,47702035,3260,3260,3260,3260,0
|
|
20240313,114100,47702035,3260,3260,3260,3260,0
|
|
20240313,114000,47702035,3260,3260,3260,3260,0
|
|
20240313,113900,47702035,3260,3260,3260,3260,0
|
|
20240313,113800,47702035,3260,3260,3260,3260,0
|
|
20240313,113700,47702035,3260,3260,3260,3260,0
|
|
20240313,113600,47702035,3260,3260,3260,3260,0
|
|
20240313,113500,47702035,3260,3260,3260,3260,0
|
|
20240313,113400,47702035,3260,3260,3260,3260,0
|
|
20240313,113300,47702035,3260,3260,3260,3260,0
|
|
20240313,113200,47702035,3260,3260,3260,3260,0
|
|
20240313,113100,47702035,3260,3260,3260,3260,1
|
|
20240313,113000,47698775,3265,3265,3265,3265,0
|
|
20240313,112900,47698775,3265,3265,3265,3265,0
|
|
20240313,112800,47698775,3265,3265,3265,3265,0
|
|
20240313,112700,47698775,3265,3265,3265,3265,10
|
|
20240313,112600,47666125,3265,3265,3265,3265,0
|
|
20240313,112500,47666125,3265,3265,3265,3265,0
|
|
20240313,112400,47666125,3265,3265,3265,3265,0
|
|
20240313,112300,47666125,3265,3265,3265,3265,0
|
|
20240313,112200,47666125,3265,3265,3265,3265,0
|
|
20240313,112100,47666125,3265,3265,3265,3265,0
|
|
20240313,112000,47666125,3265,3265,3265,3265,0
|
|
20240313,111900,47666125,3265,3265,3265,3265,0
|
|
20240313,111800,47666125,3265,3265,3265,3265,0
|
|
20240313,111700,47666125,3265,3265,3265,3265,1000
|
|
20240313,111600,44401125,3265,3265,3265,3265,0
|
|
20240313,111500,44401125,3265,3265,3265,3265,1
|
|
20240313,111400,44397860,3265,3265,3265,3265,35
|
|
20240313,111300,44283585,3265,3265,3265,3265,0
|
|
20240313,111200,44283585,3265,3265,3265,3265,0
|
|
20240313,111100,44283585,3265,3265,3265,3265,0
|
|
20240313,111000,44283585,3265,3265,3265,3265,0
|
|
20240313,110900,44283585,3265,3265,3265,3265,0
|
|
20240313,110800,44283585,3265,3265,3265,3265,0
|
|
20240313,110700,44283585,3265,3265,3265,3265,0
|
|
20240313,110600,44283585,3265,3265,3265,3265,0
|
|
20240313,110500,44283585,3265,3265,3265,3265,20
|
|
20240313,110400,44218285,3265,3265,3265,3265,0
|
|
20240313,110300,44218285,3265,3265,3265,3265,0
|
|
20240313,110200,44218285,3265,3265,3265,3265,1002
|
|
20240313,110100,40946755,3265,3265,3265,3265,0
|
|
20240313,110000,40946755,3265,3265,3265,3265,0
|
|
20240313,105900,40946755,3265,3265,3265,3265,0
|
|
20240313,105800,40946755,3265,3265,3265,3265,0
|
|
20240313,105700,40946755,3265,3265,3265,3265,0
|
|
20240313,105600,40946755,3265,3265,3265,3265,0
|
|
20240313,105500,40946755,3265,3265,3265,3265,1433
|
|
20240313,105400,36268010,3270,3270,3270,3270,0
|
|
20240313,105300,36268010,3270,3270,3270,3270,0
|
|
20240313,105200,36268010,3270,3270,3270,3270,0
|
|
20240313,105100,36268010,3270,3270,3270,3270,0
|
|
20240313,105000,36268010,3270,3270,3270,3270,0
|
|
20240313,104900,36268010,3270,3270,3270,3270,0
|
|
20240313,104800,36268010,3270,3270,3270,3270,0
|
|
20240313,104700,36268010,3270,3270,3270,3270,0
|
|
20240313,104600,36268010,3270,3270,3270,3270,4
|
|
20240313,104500,36254930,3270,3270,3270,3270,0
|
|
20240313,104400,36254930,3270,3270,3270,3270,0
|
|
20240313,104300,36254930,3270,3270,3270,3270,0
|
|
20240313,104200,36254930,3270,3270,3270,3270,0
|
|
20240313,104100,36254930,3270,3270,3270,3270,21
|
|
20240313,104000,36186260,3270,3270,3270,3270,7
|
|
20240313,103900,36163370,3270,3270,3270,3270,91
|
|
20240313,103800,35865800,3270,3270,3270,3270,0
|
|
20240313,103700,35865800,3270,3270,3270,3270,0
|
|
20240313,103600,35865800,3270,3270,3270,3270,0
|
|
20240313,103500,35865800,3270,3270,3270,3270,2
|
|
20240313,103400,35859260,3275,3275,3275,3275,100
|
|
20240313,103300,35531760,3270,3270,3270,3270,0
|
|
20240313,103200,35531760,3270,3270,3270,3270,0
|
|
20240313,103100,35531760,3270,3270,3270,3270,0
|
|
20240313,103000,35531760,3270,3270,3270,3270,16
|
|
20240313,102900,35479440,3270,3270,3270,3270,0
|
|
20240313,102800,35479440,3270,3270,3270,3270,48
|
|
20240313,102700,35322480,3270,3270,3270,3270,35
|
|
20240313,102600,35208030,3270,3270,3270,3270,17
|
|
20240313,102500,35152440,3270,3270,3270,3270,0
|
|
20240313,102400,35152440,3270,3270,3270,3270,10
|
|
20240313,102300,35119740,3270,3270,3270,3270,0
|
|
20240313,102200,35119740,3270,3270,3270,3270,0
|
|
20240313,102100,35119740,3270,3265,3270,3265,200
|
|
20240313,102000,34466530,3270,3270,3270,3270,4
|
|
20240313,101900,34453450,3270,3270,3270,3270,0
|
|
20240313,101800,34453450,3270,3270,3270,3270,0
|
|
20240313,101700,34453450,3270,3270,3270,3270,0
|
|
20240313,101600,34453450,3270,3270,3270,3270,0
|
|
20240313,101500,34453450,3270,3270,3270,3270,90
|
|
20240313,101400,34159150,3270,3270,3270,3270,0
|
|
20240313,101300,34159150,3270,3270,3270,3270,0
|
|
20240313,101200,34159150,3270,3270,3270,3270,5
|
|
20240313,101100,34142800,3270,3270,3270,3270,5
|
|
20240313,101000,34126450,3270,3270,3270,3270,0
|
|
20240313,100900,34126450,3270,3270,3270,3270,40
|
|
20240313,100800,33995650,3270,3270,3270,3270,0
|
|
20240313,100700,33995650,3270,3270,3270,3270,0
|
|
20240313,100600,33995650,3270,3270,3270,3270,0
|
|
20240313,100500,33995650,3270,3270,3270,3270,0
|
|
20240313,100400,33995650,3270,3270,3270,3270,0
|
|
20240313,100300,33995650,3270,3270,3270,3270,0
|
|
20240313,100200,33995650,3270,3270,3270,3270,0
|
|
20240313,100100,33995650,3270,3270,3270,3270,0
|
|
20240313,100000,33995650,3270,3270,3270,3270,0
|
|
20240313,095900,33995650,3270,3270,3270,3270,0
|
|
20240313,095800,33995650,3270,3270,3270,3270,2
|
|
20240313,095700,33989110,3260,3260,3260,3260,0
|
|
20240313,095600,33989110,3260,3260,3260,3260,0
|
|
20240313,095500,33989110,3260,3260,3260,3260,600
|
|
20240313,095400,32033110,3275,3275,3275,3275,0
|
|
20240313,095300,32033110,3275,3275,3275,3275,0
|
|
20240313,095200,32033110,3275,3275,3275,3275,0
|
|
20240313,095100,32033110,3275,3275,3275,3275,0
|
|
20240313,095000,32033110,3275,3275,3275,3275,53
|
|
20240313,094900,31859535,3260,3260,3260,3260,0
|
|
20240313,094800,31859535,3260,3270,3270,3260,27
|
|
20240313,094700,31771455,3270,3270,3270,3270,0
|
|
20240313,094600,31771455,3270,3270,3270,3270,0
|
|
20240313,094500,31771455,3270,3270,3270,3270,3
|
|
20240313,094400,31761645,3275,3275,3275,3275,0
|
|
20240313,094300,31761645,3275,3275,3275,3275,10
|
|
20240313,094200,31728895,3275,3275,3275,3275,0
|
|
20240313,094100,31728895,3275,3275,3275,3275,0
|
|
20240313,094000,31728895,3275,3275,3275,3275,8
|
|
20240313,093900,31702695,3275,3270,3275,3270,972
|
|
20240313,093800,28519410,3270,3270,3270,3270,1
|
|
20240313,093700,28516140,3270,3270,3270,3270,1
|
|
20240313,093600,28512870,3270,3270,3270,3270,3
|
|
20240313,093500,28503060,3270,3270,3270,3270,22
|
|
20240313,093400,28431120,3275,3275,3275,3275,5
|
|
20240313,093300,28414745,3275,3275,3275,3275,0
|
|
20240313,093200,28414745,3275,3275,3275,3275,0
|
|
20240313,093100,28414745,3275,3275,3275,3275,0
|
|
20240313,093000,28414745,3275,3275,3275,3275,2
|
|
20240313,092900,28408195,3260,3260,3260,3260,412
|
|
20240313,092800,27065075,3265,3270,3270,3265,1088
|
|
20240313,092700,23512655,3275,3275,3275,3275,99
|
|
20240313,092600,23188430,3270,3270,3270,3270,30
|
|
20240313,092500,23090330,3265,3265,3265,3265,0
|
|
20240313,092400,23090330,3265,3265,3265,3265,0
|
|
20240313,092300,23090330,3265,3265,3265,3265,0
|
|
20240313,092200,23090330,3265,3265,3265,3265,0
|
|
20240313,092100,23090330,3265,3265,3265,3265,0
|
|
20240313,092000,23090330,3265,3265,3265,3265,0
|
|
20240313,091900,23090330,3265,3265,3265,3265,112
|
|
20240313,091800,22724650,3265,3270,3270,3265,388
|
|
20240313,091700,21456890,3270,3270,3270,3270,0
|
|
20240313,091600,21456890,3270,3270,3270,3270,1
|
|
20240313,091500,21453620,3275,3275,3275,3275,20
|
|
20240313,091400,21388120,3275,3275,3275,3275,0
|
|
20240313,091300,21388120,3275,3275,3275,3275,1626
|
|
20240313,091200,16062970,3275,3275,3275,3275,0
|
|
20240313,091100,16062970,3275,3275,3275,3275,0
|
|
20240313,091000,16062970,3275,3275,3275,3275,250
|
|
20240313,090900,15244220,3280,3270,3280,3270,2254
|
|
20240313,090800,7869200,3270,3270,3270,3270,2000
|
|
20240313,090700,1329200,3270,3270,3270,3270,39
|
|
20240313,090600,1201670,3270,3270,3270,3270,0
|
|
20240313,090500,1201670,3270,3270,3270,3270,0
|
|
20240313,090400,1201670,3270,3270,3270,3270,0
|
|
20240313,090300,1201670,3270,3270,3270,3270,0
|
|
20240313,090200,1201670,3270,3270,3270,3270,0
|
|
20240313,090100,1201670,3270,3270,3270,3270,50
|
|
20240313,090000,1038170,3270,3275,3275,3270,317
|