668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,200500,71759725,3265,3265,3265,3265,1294
|
|
20240320,200400,71759725,3265,3265,3265,3265,0
|
|
20240320,200300,71759725,3265,3265,3265,3265,0
|
|
20240320,200200,71759725,3265,3265,3265,3265,0
|
|
20240320,200100,71759725,3265,3265,3265,3265,0
|
|
20240320,200000,71759725,3265,3265,3265,3265,0
|
|
20240320,195900,71759725,3265,3265,3265,3265,0
|
|
20240320,195800,71759725,3265,3265,3265,3265,0
|
|
20240320,195700,71759725,3265,3265,3265,3265,0
|
|
20240320,195600,71759725,3265,3265,3265,3265,0
|
|
20240320,195500,71759725,3265,3265,3265,3265,0
|
|
20240320,195400,71759725,3265,3265,3265,3265,0
|
|
20240320,195300,71759725,3265,3265,3265,3265,0
|
|
20240320,195200,71759725,3265,3265,3265,3265,0
|
|
20240320,195100,71759725,3265,3265,3265,3265,0
|
|
20240320,195000,71759725,3265,3265,3265,3265,0
|
|
20240320,194900,71759725,3265,3265,3265,3265,0
|
|
20240320,194800,71759725,3265,3265,3265,3265,0
|
|
20240320,194700,71759725,3265,3265,3265,3265,0
|
|
20240320,194600,71759725,3265,3265,3265,3265,0
|
|
20240320,194500,71759725,3265,3265,3265,3265,0
|
|
20240320,194400,71759725,3265,3265,3265,3265,0
|
|
20240320,194300,71759725,3265,3265,3265,3265,0
|
|
20240320,194200,71759725,3265,3265,3265,3265,0
|
|
20240320,194100,71759725,3265,3265,3265,3265,0
|
|
20240320,194000,71759725,3265,3265,3265,3265,0
|
|
20240320,193900,71759725,3265,3265,3265,3265,0
|
|
20240320,193800,71759725,3265,3265,3265,3265,0
|
|
20240320,193700,71759725,3265,3265,3265,3265,0
|
|
20240320,193600,71759725,3265,3265,3265,3265,0
|
|
20240320,193500,71759725,3265,3265,3265,3265,1294
|
|
20240320,193400,71759725,3265,3265,3265,3265,0
|
|
20240320,193300,71759725,3265,3265,3265,3265,0
|
|
20240320,193200,71759725,3265,3265,3265,3265,0
|
|
20240320,193100,71759725,3265,3265,3265,3265,0
|
|
20240320,193000,71759725,3265,3265,3265,3265,0
|
|
20240320,192900,71759725,3265,3265,3265,3265,0
|
|
20240320,192800,71759725,3265,3265,3265,3265,0
|
|
20240320,192700,71759725,3265,3265,3265,3265,0
|
|
20240320,192600,71759725,3265,3265,3265,3265,0
|
|
20240320,192500,71759725,3265,3265,3265,3265,0
|
|
20240320,192400,71759725,3265,3265,3265,3265,0
|
|
20240320,192300,71759725,3265,3265,3265,3265,0
|
|
20240320,192200,71759725,3265,3265,3265,3265,0
|
|
20240320,192100,71759725,3265,3265,3265,3265,0
|
|
20240320,192000,71759725,3265,3265,3265,3265,0
|
|
20240320,191900,71759725,3265,3265,3265,3265,0
|
|
20240320,191800,71759725,3265,3265,3265,3265,0
|
|
20240320,191700,71759725,3265,3265,3265,3265,0
|
|
20240320,191600,71759725,3265,3265,3265,3265,0
|
|
20240320,191500,71759725,3265,3265,3265,3265,0
|
|
20240320,191400,71759725,3265,3265,3265,3265,0
|
|
20240320,191300,71759725,3265,3265,3265,3265,0
|
|
20240320,191200,71759725,3265,3265,3265,3265,0
|
|
20240320,191100,71759725,3265,3265,3265,3265,0
|
|
20240320,191000,71759725,3265,3265,3265,3265,0
|
|
20240320,190900,71759725,3265,3265,3265,3265,0
|
|
20240320,190800,71759725,3265,3265,3265,3265,0
|
|
20240320,190700,71759725,3265,3265,3265,3265,0
|
|
20240320,190600,71759725,3265,3265,3265,3265,0
|
|
20240320,190500,71759725,3265,3265,3265,3265,1294
|
|
20240320,190400,71759725,3265,3265,3265,3265,0
|
|
20240320,190300,71759725,3265,3265,3265,3265,0
|
|
20240320,190200,71759725,3265,3265,3265,3265,0
|
|
20240320,190100,71759725,3265,3265,3265,3265,0
|
|
20240320,190000,71759725,3265,3265,3265,3265,0
|
|
20240320,185900,71759725,3265,3265,3265,3265,0
|
|
20240320,185800,71759725,3265,3265,3265,3265,0
|
|
20240320,185700,71759725,3265,3265,3265,3265,0
|
|
20240320,185600,71759725,3265,3265,3265,3265,0
|
|
20240320,185500,71759725,3265,3265,3265,3265,0
|
|
20240320,185400,71759725,3265,3265,3265,3265,0
|
|
20240320,185300,71759725,3265,3265,3265,3265,0
|
|
20240320,185200,71759725,3265,3265,3265,3265,0
|
|
20240320,185100,71759725,3265,3265,3265,3265,0
|
|
20240320,185000,71759725,3265,3265,3265,3265,0
|
|
20240320,184900,71759725,3265,3265,3265,3265,0
|
|
20240320,184800,71759725,3265,3265,3265,3265,0
|
|
20240320,184700,71759725,3265,3265,3265,3265,0
|
|
20240320,184600,71759725,3265,3265,3265,3265,0
|
|
20240320,184500,71759725,3265,3265,3265,3265,0
|
|
20240320,184400,71759725,3265,3265,3265,3265,0
|
|
20240320,184300,71759725,3265,3265,3265,3265,0
|
|
20240320,184200,71759725,3265,3265,3265,3265,0
|
|
20240320,184100,71759725,3265,3265,3265,3265,0
|
|
20240320,184000,71759725,3265,3265,3265,3265,0
|
|
20240320,183900,71759725,3265,3265,3265,3265,0
|
|
20240320,183800,71759725,3265,3265,3265,3265,0
|
|
20240320,183700,71759725,3265,3265,3265,3265,0
|
|
20240320,183600,71759725,3265,3265,3265,3265,0
|
|
20240320,183500,71759725,3265,3265,3265,3265,1294
|
|
20240320,183400,71759725,3265,3265,3265,3265,0
|
|
20240320,183300,71759725,3265,3265,3265,3265,0
|
|
20240320,183200,71759725,3265,3265,3265,3265,0
|
|
20240320,183100,71759725,3265,3265,3265,3265,0
|
|
20240320,183000,71759725,3265,3265,3265,3265,0
|
|
20240320,182900,71759725,3265,3265,3265,3265,0
|
|
20240320,182800,71759725,3265,3265,3265,3265,0
|
|
20240320,182700,71759725,3265,3265,3265,3265,0
|
|
20240320,182600,71759725,3265,3265,3265,3265,0
|
|
20240320,182500,71759725,3265,3265,3265,3265,0
|
|
20240320,182400,71759725,3265,3265,3265,3265,0
|
|
20240320,182300,71759725,3265,3265,3265,3265,0
|
|
20240320,182200,71759725,3265,3265,3265,3265,0
|
|
20240320,182100,71759725,3265,3265,3265,3265,0
|
|
20240320,182000,71759725,3265,3265,3265,3265,0
|
|
20240320,181900,71759725,3265,3265,3265,3265,0
|
|
20240320,181800,71759725,3265,3265,3265,3265,0
|
|
20240320,181700,71759725,3265,3265,3265,3265,0
|
|
20240320,181600,71759725,3265,3265,3265,3265,0
|
|
20240320,181500,71759725,3265,3265,3265,3265,0
|
|
20240320,181400,71759725,3265,3265,3265,3265,0
|
|
20240320,181300,71759725,3265,3265,3265,3265,0
|
|
20240320,181200,71759725,3265,3265,3265,3265,0
|
|
20240320,181100,71759725,3265,3265,3265,3265,0
|
|
20240320,181000,71759725,3265,3265,3265,3265,0
|
|
20240320,180900,71759725,3265,3265,3265,3265,0
|
|
20240320,180800,71759725,3265,3265,3265,3265,0
|
|
20240320,180700,71759725,3265,3265,3265,3265,0
|
|
20240320,180600,71759725,3265,3265,3265,3265,0
|
|
20240320,180500,71759725,3265,3265,3265,3265,1294
|
|
20240320,180400,71759725,3265,3265,3265,3265,0
|
|
20240320,180300,71759725,3265,3265,3265,3265,0
|
|
20240320,180200,71759725,3265,3265,3265,3265,0
|
|
20240320,180100,71759725,3265,3265,3265,3265,0
|
|
20240320,180000,71759725,3265,3265,3265,3265,0
|
|
20240320,175900,71759725,3265,3265,3265,3265,0
|
|
20240320,175800,71759725,3265,3265,3265,3265,0
|
|
20240320,175700,71759725,3265,3265,3265,3265,0
|
|
20240320,175600,71759725,3265,3265,3265,3265,0
|
|
20240320,175500,71759725,3265,3265,3265,3265,0
|
|
20240320,175400,71759725,3265,3265,3265,3265,0
|
|
20240320,175300,71759725,3265,3265,3265,3265,0
|
|
20240320,175200,71759725,3265,3265,3265,3265,0
|
|
20240320,175100,71759725,3265,3265,3265,3265,0
|
|
20240320,175000,71759725,3265,3265,3265,3265,0
|
|
20240320,174900,71759725,3265,3265,3265,3265,0
|
|
20240320,174800,71759725,3265,3265,3265,3265,0
|
|
20240320,174700,71759725,3265,3265,3265,3265,0
|
|
20240320,174600,71759725,3265,3265,3265,3265,0
|
|
20240320,174500,71759725,3265,3265,3265,3265,0
|
|
20240320,174400,71759725,3265,3265,3265,3265,0
|
|
20240320,174300,71759725,3265,3265,3265,3265,0
|
|
20240320,174200,71759725,3265,3265,3265,3265,0
|
|
20240320,174100,71759725,3265,3265,3265,3265,0
|
|
20240320,174000,71759725,3265,3265,3265,3265,0
|
|
20240320,173900,71759725,3265,3265,3265,3265,0
|
|
20240320,173800,71759725,3265,3265,3265,3265,0
|
|
20240320,173700,71759725,3265,3265,3265,3265,0
|
|
20240320,173600,71759725,3265,3265,3265,3265,0
|
|
20240320,173500,71759725,3265,3265,3265,3265,1294
|
|
20240320,173400,71759725,3265,3265,3265,3265,0
|
|
20240320,173300,71759725,3265,3265,3265,3265,0
|
|
20240320,173200,71759725,3265,3265,3265,3265,0
|
|
20240320,173100,71759725,3265,3265,3265,3265,0
|
|
20240320,173000,71759725,3265,3265,3265,3265,0
|
|
20240320,172900,71759725,3265,3265,3265,3265,0
|
|
20240320,172800,71759725,3265,3265,3265,3265,0
|
|
20240320,172700,71759725,3265,3265,3265,3265,0
|
|
20240320,172600,71759725,3265,3265,3265,3265,0
|
|
20240320,172500,71759725,3265,3265,3265,3265,0
|
|
20240320,172400,71759725,3265,3265,3265,3265,0
|
|
20240320,172300,71759725,3265,3265,3265,3265,0
|
|
20240320,172200,71759725,3265,3265,3265,3265,0
|
|
20240320,172100,71759725,3265,3265,3265,3265,0
|
|
20240320,172000,71759725,3265,3265,3265,3265,0
|
|
20240320,171900,71759725,3265,3265,3265,3265,0
|
|
20240320,171800,71759725,3265,3265,3265,3265,0
|
|
20240320,171700,71759725,3265,3265,3265,3265,0
|
|
20240320,171600,71759725,3265,3265,3265,3265,0
|
|
20240320,171500,71759725,3265,3265,3265,3265,0
|
|
20240320,171400,71759725,3265,3265,3265,3265,0
|
|
20240320,171300,71759725,3265,3265,3265,3265,0
|
|
20240320,171200,71759725,3265,3265,3265,3265,0
|
|
20240320,171100,71759725,3265,3265,3265,3265,0
|
|
20240320,171000,71759725,3265,3265,3265,3265,0
|
|
20240320,170900,71759725,3265,3265,3265,3265,0
|
|
20240320,170800,71759725,3265,3265,3265,3265,0
|
|
20240320,170700,71759725,3265,3265,3265,3265,0
|
|
20240320,170600,71759725,3265,3265,3265,3265,0
|
|
20240320,170500,71759725,3265,3265,3265,3265,1294
|
|
20240320,170400,71759725,3265,3265,3265,3265,0
|
|
20240320,170300,71759725,3265,3265,3265,3265,0
|
|
20240320,170200,71759725,3265,3265,3265,3265,0
|
|
20240320,170100,71759725,3265,3265,3265,3265,0
|
|
20240320,170000,71759725,3265,3265,3265,3265,0
|
|
20240320,165900,71759725,3265,3265,3265,3265,0
|
|
20240320,165800,71759725,3265,3265,3265,3265,0
|
|
20240320,165700,71759725,3265,3265,3265,3265,0
|
|
20240320,165600,71759725,3265,3265,3265,3265,0
|
|
20240320,165500,71759725,3265,3265,3265,3265,0
|
|
20240320,165400,71759725,3265,3265,3265,3265,0
|
|
20240320,165300,71759725,3265,3265,3265,3265,0
|
|
20240320,165200,71759725,3265,3265,3265,3265,0
|
|
20240320,165100,71759725,3265,3265,3265,3265,0
|
|
20240320,165000,71759725,3265,3265,3265,3265,0
|
|
20240320,164900,71759725,3265,3265,3265,3265,0
|
|
20240320,164800,71759725,3265,3265,3265,3265,0
|
|
20240320,164700,71759725,3265,3265,3265,3265,0
|
|
20240320,164600,71759725,3265,3265,3265,3265,0
|
|
20240320,164500,71759725,3265,3265,3265,3265,0
|
|
20240320,164400,71759725,3265,3265,3265,3265,0
|
|
20240320,164300,71759725,3265,3265,3265,3265,0
|
|
20240320,164200,71759725,3265,3265,3265,3265,0
|
|
20240320,164100,71759725,3265,3265,3265,3265,0
|
|
20240320,164000,71759725,3265,3265,3265,3265,0
|
|
20240320,163900,71759725,3265,3265,3265,3265,0
|
|
20240320,163800,71759725,3265,3265,3265,3265,0
|
|
20240320,163700,71759725,3265,3265,3265,3265,0
|
|
20240320,163600,71759725,3265,3265,3265,3265,0
|
|
20240320,163500,71759725,3265,3265,3265,3265,1294
|
|
20240320,163400,71759725,3265,3265,3265,3265,0
|
|
20240320,163300,71759725,3265,3265,3265,3265,0
|
|
20240320,163200,71759725,3265,3265,3265,3265,0
|
|
20240320,163100,71759725,3265,3265,3265,3265,0
|
|
20240320,163000,71759725,3265,3265,3265,3265,0
|
|
20240320,162900,71759725,3265,3265,3265,3265,0
|
|
20240320,162800,71759725,3265,3265,3265,3265,0
|
|
20240320,162700,71759725,3265,3265,3265,3265,0
|
|
20240320,162600,71759725,3265,3265,3265,3265,0
|
|
20240320,162500,71759725,3265,3265,3265,3265,0
|
|
20240320,162400,71759725,3265,3265,3265,3265,0
|
|
20240320,162300,71759725,3265,3265,3265,3265,0
|
|
20240320,162200,71759725,3265,3265,3265,3265,0
|
|
20240320,162100,71759725,3265,3265,3265,3265,0
|
|
20240320,162000,71759725,3265,3265,3265,3265,0
|
|
20240320,161900,71759725,3265,3265,3265,3265,0
|
|
20240320,161800,71759725,3265,3265,3265,3265,0
|
|
20240320,161700,71759725,3265,3265,3265,3265,0
|
|
20240320,161600,71759725,3265,3265,3265,3265,0
|
|
20240320,161500,71759725,3265,3265,3265,3265,0
|
|
20240320,161400,71759725,3265,3265,3265,3265,0
|
|
20240320,161300,71759725,3265,3265,3265,3265,0
|
|
20240320,161200,71759725,3265,3265,3265,3265,0
|
|
20240320,161100,71759725,3265,3265,3265,3265,0
|
|
20240320,161000,71759725,3265,3265,3265,3265,0
|
|
20240320,160900,71759725,3265,3265,3265,3265,0
|
|
20240320,160800,71759725,3265,3265,3265,3265,0
|
|
20240320,160700,71759725,3265,3265,3265,3265,0
|
|
20240320,160600,71759725,3265,3265,3265,3265,0
|
|
20240320,160500,71759725,3265,3265,3265,3265,1294
|
|
20240320,160400,71759725,3265,3265,3265,3265,0
|
|
20240320,160300,71759725,3265,3265,3265,3265,0
|
|
20240320,160200,71759725,3265,3265,3265,3265,0
|
|
20240320,160100,71759725,3265,3265,3265,3265,0
|
|
20240320,160000,71759725,3265,3265,3265,3265,0
|
|
20240320,155900,71759725,3265,3265,3265,3265,0
|
|
20240320,155800,71759725,3265,3265,3265,3265,0
|
|
20240320,155700,71759725,3265,3265,3265,3265,0
|
|
20240320,155600,71759725,3265,3265,3265,3265,0
|
|
20240320,155500,71759725,3265,3265,3265,3265,0
|
|
20240320,155400,71759725,3265,3265,3265,3265,0
|
|
20240320,155300,71759725,3265,3265,3265,3265,0
|
|
20240320,155200,71759725,3265,3265,3265,3265,0
|
|
20240320,155100,71759725,3265,3265,3265,3265,0
|
|
20240320,155000,71759725,3265,3265,3265,3265,0
|
|
20240320,154900,71759725,3265,3265,3265,3265,0
|
|
20240320,154800,71759725,3265,3265,3265,3265,0
|
|
20240320,154700,71759725,3265,3265,3265,3265,0
|
|
20240320,154600,71759725,3265,3265,3265,3265,0
|
|
20240320,154500,71759725,3265,3265,3265,3265,0
|
|
20240320,154400,71759725,3265,3265,3265,3265,0
|
|
20240320,154300,71759725,3265,3265,3265,3265,0
|
|
20240320,154200,71759725,3265,3265,3265,3265,0
|
|
20240320,154100,71759725,3265,3265,3265,3265,0
|
|
20240320,154000,71759725,3265,3265,3265,3265,0
|
|
20240320,153900,71759725,3265,3265,3265,3265,0
|
|
20240320,153800,71759725,3265,3265,3265,3265,0
|
|
20240320,153700,71759725,3265,3265,3265,3265,0
|
|
20240320,153600,71759725,3265,3265,3265,3265,0
|
|
20240320,153500,71759725,3265,3265,3265,3265,1294
|
|
20240320,153400,71759725,3265,3265,3265,3265,0
|
|
20240320,153300,71759725,3265,3265,3265,3265,0
|
|
20240320,153200,71759725,3265,3265,3265,3265,0
|
|
20240320,153100,71759725,3265,3265,3265,3265,0
|
|
20240320,153000,71759725,3265,3265,3265,3265,1294
|
|
20240320,152900,67534815,3265,3265,3265,3265,0
|
|
20240320,152800,67534815,3265,3265,3265,3265,0
|
|
20240320,152700,67534815,3265,3265,3265,3265,0
|
|
20240320,152600,67534815,3265,3265,3265,3265,0
|
|
20240320,152500,67534815,3265,3265,3265,3265,0
|
|
20240320,152400,67534815,3265,3265,3265,3265,0
|
|
20240320,152300,67534815,3265,3265,3265,3265,0
|
|
20240320,152200,67534815,3265,3265,3265,3265,0
|
|
20240320,152100,67534815,3265,3265,3265,3265,0
|
|
20240320,152000,67534815,3265,3265,3265,3265,0
|
|
20240320,151900,67534815,3265,3265,3265,3265,0
|
|
20240320,151800,67534815,3265,3265,3265,3265,0
|
|
20240320,151700,67534815,3265,3260,3265,3260,16
|
|
20240320,151600,67482610,3265,3265,3265,3260,16
|
|
20240320,151500,67430390,3265,3265,3265,3265,13
|
|
20240320,151400,67387945,3265,3260,3265,3260,22
|
|
20240320,151300,67316160,3265,3265,3265,3260,28
|
|
20240320,151200,67224800,3265,3265,3265,3265,8
|
|
20240320,151100,67198680,3265,3265,3265,3260,41
|
|
20240320,151000,67064840,3265,3260,3265,3260,39
|
|
20240320,150900,66937635,3265,3265,3265,3265,13
|
|
20240320,150800,66895190,3265,3265,3265,3265,67
|
|
20240320,150700,66676435,3265,3265,3265,3265,12
|
|
20240320,150600,66637255,3265,3265,3265,3265,63
|
|
20240320,150500,66431560,3265,3265,3265,3265,17
|
|
20240320,150400,66376055,3265,3265,3265,3265,13
|
|
20240320,150300,66333610,3265,3265,3265,3265,16
|
|
20240320,150200,66281370,3265,3265,3265,3265,113
|
|
20240320,150100,65912425,3265,3270,3270,3265,13
|
|
20240320,150000,65869945,3270,3270,3270,3270,8
|
|
20240320,145900,65843785,3270,3270,3270,3270,20
|
|
20240320,145800,65778385,3270,3270,3270,3270,18
|
|
20240320,145700,65719525,3270,3270,3270,3270,23
|
|
20240320,145600,65644315,3270,3270,3270,3270,23
|
|
20240320,145500,65569105,3270,3270,3270,3270,23
|
|
20240320,145400,65493895,3270,3270,3270,3270,25
|
|
20240320,145300,65412145,3270,3270,3270,3270,19
|
|
20240320,145200,65350015,3270,3270,3270,3270,28
|
|
20240320,145100,65258455,3270,3270,3270,3270,19
|
|
20240320,145000,65196325,3270,3270,3270,3270,24
|
|
20240320,144900,65117845,3270,3270,3270,3270,22
|
|
20240320,144800,65045905,3270,3270,3270,3270,12
|
|
20240320,144700,65006665,3270,3270,3270,3260,202
|
|
20240320,144600,64347875,3270,3270,3270,3270,20
|
|
20240320,144500,64282475,3270,3270,3270,3270,23
|
|
20240320,144400,64207265,3270,3270,3270,3270,22
|
|
20240320,144300,64135325,3270,3270,3270,3265,27
|
|
20240320,144200,64047040,3270,3270,3270,3270,18
|
|
20240320,144100,63988180,3270,3270,3270,3270,28
|
|
20240320,144000,63896620,3270,3270,3270,3270,19
|
|
20240320,143900,63834490,3270,3270,3270,3270,17
|
|
20240320,143800,63778900,3270,3270,3270,3270,27
|
|
20240320,143700,63690610,3270,3270,3270,3270,18
|
|
20240320,143600,63631750,3270,3270,3270,3270,17
|
|
20240320,143500,63576160,3270,3270,3270,3270,23
|
|
20240320,143400,63500950,3270,3270,3270,3270,25
|
|
20240320,143300,63419200,3270,3270,3270,3270,18
|
|
20240320,143200,63360340,3270,3270,3270,3270,28
|
|
20240320,143100,63268780,3270,3270,3270,3270,19
|
|
20240320,143000,63206650,3270,3270,3270,3270,39
|
|
20240320,142900,63079120,3270,3270,3270,3270,27
|
|
20240320,142800,62990830,3270,3270,3270,3270,24
|
|
20240320,142700,62912350,3270,3270,3270,3270,24
|
|
20240320,142600,62833870,3270,3270,3270,3270,21
|
|
20240320,142500,62765200,3270,3270,3270,3270,568
|
|
20240320,142400,60907840,3270,3270,3270,3270,246
|
|
20240320,142300,60103420,3270,3270,3270,3270,21
|
|
20240320,142200,60034750,3270,3270,3270,3270,219
|
|
20240320,142100,59318620,3270,3265,3270,3265,21
|
|
20240320,142000,59249965,3270,3270,3270,3270,28
|
|
20240320,141900,59158405,3270,3270,3270,3270,310
|
|
20240320,141800,58144705,3270,3270,3270,3270,28
|
|
20240320,141700,58053145,3270,3270,3270,3270,20
|
|
20240320,141600,57987745,3270,3270,3270,3265,55
|
|
20240320,141500,57808000,3270,3270,3270,3265,104
|
|
20240320,141400,57468040,3265,3265,3265,3260,1159
|
|
20240320,141300,53683915,3265,3265,3265,3265,555
|
|
20240320,141200,51871840,3265,3265,3265,3265,22
|
|
20240320,141100,51800010,3265,3265,3265,3265,17
|
|
20240320,141000,51744505,3265,3265,3265,3265,19
|
|
20240320,140900,51682470,3265,3260,3265,3260,1318
|
|
20240320,140800,47385700,3260,3260,3260,3260,19
|
|
20240320,140700,47323760,3260,3260,3260,3260,25
|
|
20240320,140600,47242260,3260,3260,3260,3260,27
|
|
20240320,140500,47154240,3260,3260,3260,3260,25
|
|
20240320,140400,47072740,3260,3260,3260,3260,19
|
|
20240320,140300,47010800,3260,3260,3260,3260,21
|
|
20240320,140200,46942340,3260,3260,3260,3260,26
|
|
20240320,140100,46857580,3260,3260,3260,3260,19
|
|
20240320,140000,46795640,3260,3260,3260,3260,19
|
|
20240320,135900,46733700,3260,3260,3260,3260,19
|
|
20240320,135800,46671760,3260,3260,3260,3260,25
|
|
20240320,135700,46590260,3260,3260,3260,3260,56
|
|
20240320,135600,46407700,3260,3260,3260,3260,26
|
|
20240320,135500,46322940,3260,3260,3260,3260,19
|
|
20240320,135400,46261000,3265,3265,3265,3265,21
|
|
20240320,135300,46192435,3265,3265,3265,3265,25
|
|
20240320,135200,46110810,3265,3265,3265,3265,19
|
|
20240320,135100,46048775,3265,3265,3265,3265,25
|
|
20240320,135000,45967150,3265,3265,3265,3265,6
|
|
20240320,134900,45947560,3255,3255,3255,3255,0
|
|
20240320,134800,45947560,3255,3255,3255,3255,0
|
|
20240320,134700,45947560,3255,3255,3255,3255,0
|
|
20240320,134600,45947560,3255,3255,3255,3255,0
|
|
20240320,134500,45947560,3255,3255,3255,3255,0
|
|
20240320,134400,45947560,3255,3255,3255,3255,0
|
|
20240320,134300,45947560,3255,3255,3255,3255,0
|
|
20240320,134200,45947560,3255,3255,3255,3255,0
|
|
20240320,134100,45947560,3255,3255,3255,3255,0
|
|
20240320,134000,45947560,3255,3255,3255,3255,0
|
|
20240320,133900,45947560,3255,3255,3255,3255,0
|
|
20240320,133800,45947560,3255,3255,3255,3255,0
|
|
20240320,133700,45947560,3255,3255,3255,3255,0
|
|
20240320,133600,45947560,3255,3255,3255,3255,0
|
|
20240320,133500,45947560,3255,3255,3255,3255,0
|
|
20240320,133400,45947560,3255,3255,3255,3255,0
|
|
20240320,133300,45947560,3255,3255,3255,3255,0
|
|
20240320,133200,45947560,3255,3255,3255,3255,0
|
|
20240320,133100,45947560,3255,3255,3255,3255,0
|
|
20240320,133000,45947560,3255,3255,3255,3255,0
|
|
20240320,132900,45947560,3255,3255,3255,3255,0
|
|
20240320,132800,45947560,3255,3255,3255,3255,0
|
|
20240320,132700,45947560,3255,3255,3255,3255,0
|
|
20240320,132600,45947560,3255,3255,3255,3255,500
|
|
20240320,132500,44320060,3255,3255,3255,3255,0
|
|
20240320,132400,44320060,3255,3255,3255,3255,0
|
|
20240320,132300,44320060,3255,3255,3255,3255,1000
|
|
20240320,132200,41065060,3260,3260,3260,3260,0
|
|
20240320,132100,41065060,3260,3260,3260,3260,0
|
|
20240320,132000,41065060,3260,3260,3260,3260,0
|
|
20240320,131900,41065060,3260,3260,3260,3260,825
|
|
20240320,131800,38375560,3255,3255,3255,3255,0
|
|
20240320,131700,38375560,3255,3255,3255,3255,10
|
|
20240320,131600,38343010,3255,3255,3255,3255,0
|
|
20240320,131500,38343010,3255,3255,3255,3255,0
|
|
20240320,131400,38343010,3255,3255,3255,3255,0
|
|
20240320,131300,38343010,3255,3255,3255,3255,0
|
|
20240320,131200,38343010,3255,3255,3255,3255,0
|
|
20240320,131100,38343010,3255,3255,3255,3255,0
|
|
20240320,131000,38343010,3255,3255,3255,3255,0
|
|
20240320,130900,38343010,3255,3255,3255,3255,0
|
|
20240320,130800,38343010,3255,3255,3255,3255,0
|
|
20240320,130700,38343010,3255,3255,3255,3255,0
|
|
20240320,130600,38343010,3255,3255,3255,3255,0
|
|
20240320,130500,38343010,3255,3255,3255,3255,8
|
|
20240320,130400,38316970,3255,3255,3255,3255,0
|
|
20240320,130300,38316970,3255,3255,3255,3255,0
|
|
20240320,130200,38316970,3255,3255,3255,3255,0
|
|
20240320,130100,38316970,3255,3255,3255,3255,0
|
|
20240320,130000,38316970,3255,3255,3255,3255,0
|
|
20240320,125900,38316970,3255,3255,3255,3255,0
|
|
20240320,125800,38316970,3255,3255,3255,3255,0
|
|
20240320,125700,38316970,3255,3255,3255,3255,300
|
|
20240320,125600,37340470,3255,3255,3255,3255,0
|
|
20240320,125500,37340470,3255,3255,3255,3255,0
|
|
20240320,125400,37340470,3255,3255,3255,3255,0
|
|
20240320,125300,37340470,3255,3255,3255,3255,0
|
|
20240320,125200,37340470,3255,3255,3255,3255,0
|
|
20240320,125100,37340470,3255,3255,3255,3255,0
|
|
20240320,125000,37340470,3255,3255,3255,3255,0
|
|
20240320,124900,37340470,3255,3255,3255,3255,0
|
|
20240320,124800,37340470,3255,3255,3255,3255,0
|
|
20240320,124700,37340470,3255,3255,3255,3255,0
|
|
20240320,124600,37340470,3255,3255,3255,3255,0
|
|
20240320,124500,37340470,3255,3255,3255,3255,0
|
|
20240320,124400,37340470,3255,3255,3255,3255,0
|
|
20240320,124300,37340470,3255,3255,3255,3255,0
|
|
20240320,124200,37340470,3255,3255,3255,3255,0
|
|
20240320,124100,37340470,3255,3255,3255,3255,0
|
|
20240320,124000,37340470,3255,3255,3255,3255,0
|
|
20240320,123900,37340470,3255,3255,3255,3255,0
|
|
20240320,123800,37340470,3255,3255,3255,3255,0
|
|
20240320,123700,37340470,3255,3255,3255,3255,1
|
|
20240320,123600,37337215,3265,3265,3265,3265,1
|
|
20240320,123500,37333950,3265,3265,3265,3265,0
|
|
20240320,123400,37333950,3265,3265,3265,3265,4
|
|
20240320,123300,37320890,3265,3265,3265,3265,0
|
|
20240320,123200,37320890,3265,3265,3265,3265,0
|
|
20240320,123100,37320890,3265,3265,3265,3265,4
|
|
20240320,123000,37307830,3265,3265,3265,3265,0
|
|
20240320,122900,37307830,3265,3265,3265,3265,0
|
|
20240320,122800,37307830,3265,3265,3265,3265,20
|
|
20240320,122700,37242530,3265,3265,3265,3265,0
|
|
20240320,122600,37242530,3265,3260,3265,3255,203
|
|
20240320,122500,36581745,3255,3255,3255,3255,0
|
|
20240320,122400,36581745,3255,3265,3265,3255,22
|
|
20240320,122300,36510125,3265,3265,3265,3265,0
|
|
20240320,122200,36510125,3265,3265,3265,3265,0
|
|
20240320,122100,36510125,3265,3265,3265,3265,0
|
|
20240320,122000,36510125,3265,3265,3265,3265,0
|
|
20240320,121900,36510125,3265,3265,3265,3265,0
|
|
20240320,121800,36510125,3265,3265,3265,3265,612
|
|
20240320,121700,34511945,3265,3265,3265,3265,0
|
|
20240320,121600,34511945,3265,3265,3265,3265,0
|
|
20240320,121500,34511945,3265,3265,3265,3265,0
|
|
20240320,121400,34511945,3265,3265,3265,3265,0
|
|
20240320,121300,34511945,3265,3265,3265,3265,0
|
|
20240320,121200,34511945,3265,3265,3265,3265,0
|
|
20240320,121100,34511945,3265,3265,3265,3265,0
|
|
20240320,121000,34511945,3265,3265,3265,3265,0
|
|
20240320,120900,34511945,3265,3265,3265,3265,0
|
|
20240320,120800,34511945,3265,3265,3265,3265,310
|
|
20240320,120700,33499795,3265,3265,3265,3265,0
|
|
20240320,120600,33499795,3265,3265,3265,3265,0
|
|
20240320,120500,33499795,3265,3265,3265,3265,0
|
|
20240320,120400,33499795,3265,3265,3265,3265,0
|
|
20240320,120300,33499795,3265,3265,3265,3265,0
|
|
20240320,120200,33499795,3265,3265,3265,3265,0
|
|
20240320,120100,33499795,3265,3265,3265,3265,0
|
|
20240320,120000,33499795,3265,3265,3265,3265,0
|
|
20240320,115900,33499795,3265,3265,3265,3265,1
|
|
20240320,115800,33496530,3265,3265,3265,3265,0
|
|
20240320,115700,33496530,3265,3265,3265,3265,0
|
|
20240320,115600,33496530,3265,3265,3265,3265,0
|
|
20240320,115500,33496530,3265,3265,3265,3265,0
|
|
20240320,115400,33496530,3265,3265,3265,3265,0
|
|
20240320,115300,33496530,3265,3265,3265,3265,0
|
|
20240320,115200,33496530,3265,3265,3265,3265,0
|
|
20240320,115100,33496530,3265,3265,3265,3265,0
|
|
20240320,115000,33496530,3265,3265,3265,3265,0
|
|
20240320,114900,33496530,3265,3265,3265,3265,0
|
|
20240320,114800,33496530,3265,3265,3265,3265,0
|
|
20240320,114700,33496530,3265,3265,3265,3265,25
|
|
20240320,114600,33414905,3265,3265,3265,3265,0
|
|
20240320,114500,33414905,3265,3265,3265,3265,0
|
|
20240320,114400,33414905,3265,3265,3265,3265,0
|
|
20240320,114300,33414905,3265,3265,3265,3265,0
|
|
20240320,114200,33414905,3265,3260,3265,3260,11
|
|
20240320,114100,33379040,3255,3255,3255,3255,126
|
|
20240320,114000,32968910,3265,3265,3265,3265,0
|
|
20240320,113900,32968910,3265,3265,3265,3265,0
|
|
20240320,113800,32968910,3265,3265,3265,3265,0
|
|
20240320,113700,32968910,3265,3265,3265,3265,0
|
|
20240320,113600,32968910,3265,3265,3265,3265,0
|
|
20240320,113500,32968910,3265,3265,3265,3265,0
|
|
20240320,113400,32968910,3265,3265,3265,3265,1
|
|
20240320,113300,32965645,3260,3260,3260,3260,0
|
|
20240320,113200,32965645,3260,3260,3260,3260,0
|
|
20240320,113100,32965645,3260,3260,3260,3260,0
|
|
20240320,113000,32965645,3260,3260,3260,3260,0
|
|
20240320,112900,32965645,3260,3260,3260,3260,0
|
|
20240320,112800,32965645,3260,3260,3260,3260,0
|
|
20240320,112700,32965645,3260,3260,3260,3260,4
|
|
20240320,112600,32952605,3260,3260,3260,3260,0
|
|
20240320,112500,32952605,3260,3260,3260,3260,0
|
|
20240320,112400,32952605,3260,3260,3260,3260,21
|
|
20240320,112300,32884145,3260,3260,3260,3260,52
|
|
20240320,112200,32714625,3260,3260,3260,3260,42
|
|
20240320,112100,32577705,3260,3260,3260,3260,265
|
|
20240320,112000,31713805,3260,3260,3260,3260,0
|
|
20240320,111900,31713805,3260,3260,3260,3260,124
|
|
20240320,111800,31309565,3260,3260,3260,3260,44
|
|
20240320,111700,31166125,3260,3260,3260,3260,133
|
|
20240320,111600,30732545,3260,3260,3260,3260,199
|
|
20240320,111500,30083805,3260,3260,3260,3260,0
|
|
20240320,111400,30083805,3260,3260,3260,3260,0
|
|
20240320,111300,30083805,3260,3260,3260,3260,0
|
|
20240320,111200,30083805,3260,3260,3260,3260,0
|
|
20240320,111100,30083805,3260,3260,3260,3260,0
|
|
20240320,111000,30083805,3260,3260,3260,3260,356
|
|
20240320,110900,28923245,3260,3260,3260,3260,0
|
|
20240320,110800,28923245,3260,3260,3260,3260,1
|
|
20240320,110700,28919985,3255,3255,3255,3255,50
|
|
20240320,110600,28757235,3255,3260,3260,3255,318
|
|
20240320,110500,27722010,3260,3260,3260,3260,92
|
|
20240320,110400,27422090,3260,3260,3260,3260,6
|
|
20240320,110300,27402530,3260,3260,3260,3260,5
|
|
20240320,110200,27386230,3260,3260,3260,3260,0
|
|
20240320,110100,27386230,3260,3260,3260,3260,0
|
|
20240320,110000,27386230,3260,3260,3260,3260,90
|
|
20240320,105900,27092830,3260,3260,3260,3260,316
|
|
20240320,105800,26062670,3260,3260,3260,3260,0
|
|
20240320,105700,26062670,3260,3260,3260,3260,0
|
|
20240320,105600,26062670,3260,3260,3260,3260,0
|
|
20240320,105500,26062670,3260,3260,3260,3260,1
|
|
20240320,105400,26059410,3260,3260,3260,3260,0
|
|
20240320,105300,26059410,3260,3260,3260,3260,0
|
|
20240320,105200,26059410,3260,3260,3260,3260,20
|
|
20240320,105100,25994210,3260,3260,3260,3260,2
|
|
20240320,105000,25987690,3260,3260,3260,3260,1
|
|
20240320,104900,25984430,3255,3255,3255,3255,0
|
|
20240320,104800,25984430,3255,3255,3255,3255,0
|
|
20240320,104700,25984430,3255,3255,3255,3255,0
|
|
20240320,104600,25984430,3255,3255,3255,3255,0
|
|
20240320,104500,25984430,3255,3255,3255,3255,0
|
|
20240320,104400,25984430,3255,3255,3255,3255,0
|
|
20240320,104300,25984430,3255,3255,3255,3255,0
|
|
20240320,104200,25984430,3255,3255,3255,3255,0
|
|
20240320,104100,25984430,3255,3255,3255,3255,41
|
|
20240320,104000,25850975,3255,3255,3255,3255,0
|
|
20240320,103900,25850975,3255,3255,3255,3255,0
|
|
20240320,103800,25850975,3255,3255,3255,3255,0
|
|
20240320,103700,25850975,3255,3255,3255,3255,0
|
|
20240320,103600,25850975,3255,3255,3255,3255,0
|
|
20240320,103500,25850975,3255,3255,3255,3255,0
|
|
20240320,103400,25850975,3255,3255,3255,3255,0
|
|
20240320,103300,25850975,3255,3255,3255,3255,0
|
|
20240320,103200,25850975,3255,3260,3260,3255,1103
|
|
20240320,103100,22259150,3260,3260,3260,3260,0
|
|
20240320,103000,22259150,3260,3260,3260,3260,12
|
|
20240320,102900,22220030,3260,3260,3260,3260,12
|
|
20240320,102800,22180910,3260,3260,3260,3260,12
|
|
20240320,102700,22141790,3260,3260,3260,3260,1012
|
|
20240320,102600,18842670,3260,3260,3260,3260,0
|
|
20240320,102500,18842670,3260,3260,3260,3260,0
|
|
20240320,102400,18842670,3260,3260,3260,3260,0
|
|
20240320,102300,18842670,3260,3260,3260,3260,0
|
|
20240320,102200,18842670,3260,3260,3260,3260,0
|
|
20240320,102100,18842670,3260,3260,3260,3260,0
|
|
20240320,102000,18842670,3260,3260,3260,3260,0
|
|
20240320,101900,18842670,3260,3260,3260,3260,0
|
|
20240320,101800,18842670,3260,3260,3260,3260,0
|
|
20240320,101700,18842670,3260,3260,3260,3260,0
|
|
20240320,101600,18842670,3260,3260,3260,3260,0
|
|
20240320,101500,18842670,3260,3260,3260,3260,0
|
|
20240320,101400,18842670,3260,3260,3260,3260,0
|
|
20240320,101300,18842670,3260,3260,3260,3260,20
|
|
20240320,101200,18777470,3260,3260,3260,3260,0
|
|
20240320,101100,18777470,3260,3260,3260,3260,0
|
|
20240320,101000,18777470,3260,3260,3260,3260,0
|
|
20240320,100900,18777470,3260,3260,3260,3260,0
|
|
20240320,100800,18777470,3260,3260,3260,3260,173
|
|
20240320,100700,18213490,3260,3260,3260,3260,229
|
|
20240320,100600,17466950,3260,3260,3260,3260,0
|
|
20240320,100500,17466950,3260,3260,3260,3260,2
|
|
20240320,100400,17460430,3270,3270,3270,3270,0
|
|
20240320,100300,17460430,3270,3270,3270,3270,0
|
|
20240320,100200,17460430,3270,3270,3270,3270,0
|
|
20240320,100100,17460430,3270,3270,3270,3270,0
|
|
20240320,100000,17460430,3270,3270,3270,3270,0
|
|
20240320,095900,17460430,3270,3270,3270,3270,1868
|
|
20240320,095800,11352070,3270,3270,3270,3270,41
|
|
20240320,095700,11218000,3270,3270,3270,3270,1091
|
|
20240320,095600,7650430,3275,3275,3275,3275,0
|
|
20240320,095500,7650430,3275,3275,3275,3275,0
|
|
20240320,095400,7650430,3275,3275,3275,3275,425
|
|
20240320,095300,6258555,3275,3275,3275,3275,0
|
|
20240320,095200,6258555,3275,3275,3275,3275,2
|
|
20240320,095100,6252005,3275,3275,3275,3275,6
|
|
20240320,095000,6232355,3275,3275,3275,3275,10
|
|
20240320,094900,6199605,3270,3270,3270,3270,0
|
|
20240320,094800,6199605,3270,3270,3270,3270,75
|
|
20240320,094700,5954355,3270,3270,3270,3270,180
|
|
20240320,094600,5365755,3270,3270,3270,3270,9
|
|
20240320,094500,5336325,3270,3270,3270,3270,21
|
|
20240320,094400,5267655,3270,3270,3270,3270,20
|
|
20240320,094300,5202255,3270,3270,3270,3270,1
|
|
20240320,094200,5198985,3270,3270,3270,3270,0
|
|
20240320,094100,5198985,3270,3270,3270,3270,100
|
|
20240320,094000,4871985,3270,3270,3270,3270,0
|
|
20240320,093900,4871985,3270,3270,3270,3270,2
|
|
20240320,093800,4865445,3270,3270,3270,3270,1
|
|
20240320,093700,4862175,3270,3270,3270,3270,2
|
|
20240320,093600,4855635,3260,3260,3260,3260,0
|
|
20240320,093500,4855635,3260,3260,3260,3260,500
|
|
20240320,093400,3225635,3265,3265,3265,3265,0
|
|
20240320,093300,3225635,3265,3265,3265,3265,0
|
|
20240320,093200,3225635,3265,3265,3265,3265,0
|
|
20240320,093100,3225635,3265,3265,3265,3265,387
|
|
20240320,093000,1962080,3265,3270,3270,3265,22
|
|
20240320,092900,1890240,3265,3265,3265,3265,0
|
|
20240320,092800,1890240,3265,3265,3265,3265,1
|
|
20240320,092700,1886975,3270,3270,3270,3270,36
|
|
20240320,092600,1769255,3265,3265,3265,3265,235
|
|
20240320,092500,1001980,3265,3265,3265,3265,0
|
|
20240320,092400,1001980,3265,3265,3265,3265,3
|
|
20240320,092300,992185,3265,3265,3265,3265,1
|
|
20240320,092200,988920,3265,3265,3265,3265,0
|
|
20240320,092100,988920,3265,3265,3265,3265,0
|
|
20240320,092000,988920,3265,3255,3265,3255,32
|
|
20240320,091900,884740,3255,3255,3255,3255,0
|
|
20240320,091800,884740,3255,3255,3255,3255,0
|
|
20240320,091700,884740,3255,3255,3255,3255,0
|
|
20240320,091600,884740,3255,3255,3255,3255,18
|
|
20240320,091500,826150,3255,3255,3255,3255,50
|
|
20240320,091400,663400,3255,3255,3255,3255,0
|
|
20240320,091300,663400,3255,3255,3255,3255,1
|
|
20240320,091200,660145,3255,3255,3255,3255,33
|
|
20240320,091100,552730,3260,3260,3260,3260,2
|
|
20240320,091000,546210,3260,3260,3260,3260,2
|
|
20240320,090900,539690,3260,3260,3260,3260,10
|
|
20240320,090800,507090,3265,3265,3265,3265,0
|
|
20240320,090700,507090,3265,3265,3265,3265,6
|
|
20240320,090600,487500,3250,3250,3250,3250,0
|
|
20240320,090500,487500,3250,3250,3250,3250,0
|
|
20240320,090400,487500,3250,3250,3250,3250,0
|
|
20240320,090300,487500,3250,3250,3250,3250,0
|
|
20240320,090200,487500,3250,3250,3250,3250,0
|
|
20240320,090100,487500,3250,3250,3250,3250,75
|
|
20240320,090000,243750,3250,3250,3250,3250,75
|