652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,194900,62622320,3270,3270,3270,3270,434
|
|
20240329,194800,62622320,3270,3270,3270,3270,0
|
|
20240329,194700,62622320,3270,3270,3270,3270,0
|
|
20240329,194600,62622320,3270,3270,3270,3270,0
|
|
20240329,194500,62622320,3270,3270,3270,3270,0
|
|
20240329,194400,62622320,3270,3270,3270,3270,0
|
|
20240329,194300,62622320,3270,3270,3270,3270,0
|
|
20240329,194200,62622320,3270,3270,3270,3270,0
|
|
20240329,194100,62622320,3270,3270,3270,3270,0
|
|
20240329,194000,62622320,3270,3270,3270,3270,0
|
|
20240329,193900,62622320,3270,3270,3270,3270,0
|
|
20240329,193800,62622320,3270,3270,3270,3270,0
|
|
20240329,193700,62622320,3270,3270,3270,3270,0
|
|
20240329,193600,62622320,3270,3270,3270,3270,0
|
|
20240329,193500,62622320,3270,3270,3270,3270,0
|
|
20240329,193400,62622320,3270,3270,3270,3270,0
|
|
20240329,193300,62622320,3270,3270,3270,3270,0
|
|
20240329,193200,62622320,3270,3270,3270,3270,0
|
|
20240329,193100,62622320,3270,3270,3270,3270,0
|
|
20240329,193000,62622320,3270,3270,3270,3270,0
|
|
20240329,192900,62622320,3270,3270,3270,3270,0
|
|
20240329,192800,62622320,3270,3270,3270,3270,0
|
|
20240329,192700,62622320,3270,3270,3270,3270,0
|
|
20240329,192600,62622320,3270,3270,3270,3270,0
|
|
20240329,192500,62622320,3270,3270,3270,3270,0
|
|
20240329,192400,62622320,3270,3270,3270,3270,0
|
|
20240329,192300,62622320,3270,3270,3270,3270,0
|
|
20240329,192200,62622320,3270,3270,3270,3270,0
|
|
20240329,192100,62622320,3270,3270,3270,3270,0
|
|
20240329,192000,62622320,3270,3270,3270,3270,0
|
|
20240329,191900,62622320,3270,3270,3270,3270,434
|
|
20240329,191800,62622320,3270,3270,3270,3270,0
|
|
20240329,191700,62622320,3270,3270,3270,3270,0
|
|
20240329,191600,62622320,3270,3270,3270,3270,0
|
|
20240329,191500,62622320,3270,3270,3270,3270,0
|
|
20240329,191400,62622320,3270,3270,3270,3270,0
|
|
20240329,191300,62622320,3270,3270,3270,3270,0
|
|
20240329,191200,62622320,3270,3270,3270,3270,0
|
|
20240329,191100,62622320,3270,3270,3270,3270,0
|
|
20240329,191000,62622320,3270,3270,3270,3270,0
|
|
20240329,190900,62622320,3270,3270,3270,3270,0
|
|
20240329,190800,62622320,3270,3270,3270,3270,0
|
|
20240329,190700,62622320,3270,3270,3270,3270,0
|
|
20240329,190600,62622320,3270,3270,3270,3270,0
|
|
20240329,190500,62622320,3270,3270,3270,3270,0
|
|
20240329,190400,62622320,3270,3270,3270,3270,0
|
|
20240329,190300,62622320,3270,3270,3270,3270,0
|
|
20240329,190200,62622320,3270,3270,3270,3270,0
|
|
20240329,190100,62622320,3270,3270,3270,3270,0
|
|
20240329,190000,62622320,3270,3270,3270,3270,0
|
|
20240329,185900,62622320,3270,3270,3270,3270,0
|
|
20240329,185800,62622320,3270,3270,3270,3270,0
|
|
20240329,185700,62622320,3270,3270,3270,3270,0
|
|
20240329,185600,62622320,3270,3270,3270,3270,0
|
|
20240329,185500,62622320,3270,3270,3270,3270,0
|
|
20240329,185400,62622320,3270,3270,3270,3270,0
|
|
20240329,185300,62622320,3270,3270,3270,3270,0
|
|
20240329,185200,62622320,3270,3270,3270,3270,0
|
|
20240329,185100,62622320,3270,3270,3270,3270,0
|
|
20240329,185000,62622320,3270,3270,3270,3270,0
|
|
20240329,184900,62622320,3270,3270,3270,3270,434
|
|
20240329,184800,62622320,3270,3270,3270,3270,0
|
|
20240329,184700,62622320,3270,3270,3270,3270,0
|
|
20240329,184600,62622320,3270,3270,3270,3270,0
|
|
20240329,184500,62622320,3270,3270,3270,3270,0
|
|
20240329,184400,62622320,3270,3270,3270,3270,0
|
|
20240329,184300,62622320,3270,3270,3270,3270,0
|
|
20240329,184200,62622320,3270,3270,3270,3270,0
|
|
20240329,184100,62622320,3270,3270,3270,3270,0
|
|
20240329,184000,62622320,3270,3270,3270,3270,0
|
|
20240329,183900,62622320,3270,3270,3270,3270,0
|
|
20240329,183800,62622320,3270,3270,3270,3270,0
|
|
20240329,183700,62622320,3270,3270,3270,3270,0
|
|
20240329,183600,62622320,3270,3270,3270,3270,0
|
|
20240329,183500,62622320,3270,3270,3270,3270,0
|
|
20240329,183400,62622320,3270,3270,3270,3270,0
|
|
20240329,183300,62622320,3270,3270,3270,3270,0
|
|
20240329,183200,62622320,3270,3270,3270,3270,0
|
|
20240329,183100,62622320,3270,3270,3270,3270,0
|
|
20240329,183000,62622320,3270,3270,3270,3270,0
|
|
20240329,182900,62622320,3270,3270,3270,3270,0
|
|
20240329,182800,62622320,3270,3270,3270,3270,0
|
|
20240329,182700,62622320,3270,3270,3270,3270,0
|
|
20240329,182600,62622320,3270,3270,3270,3270,0
|
|
20240329,182500,62622320,3270,3270,3270,3270,0
|
|
20240329,182400,62622320,3270,3270,3270,3270,0
|
|
20240329,182300,62622320,3270,3270,3270,3270,0
|
|
20240329,182200,62622320,3270,3270,3270,3270,0
|
|
20240329,182100,62622320,3270,3270,3270,3270,0
|
|
20240329,182000,62622320,3270,3270,3270,3270,0
|
|
20240329,181900,62622320,3270,3270,3270,3270,434
|
|
20240329,181800,62622320,3270,3270,3270,3270,0
|
|
20240329,181700,62622320,3270,3270,3270,3270,0
|
|
20240329,181600,62622320,3270,3270,3270,3270,0
|
|
20240329,181500,62622320,3270,3270,3270,3270,0
|
|
20240329,181400,62622320,3270,3270,3270,3270,0
|
|
20240329,181300,62622320,3270,3270,3270,3270,0
|
|
20240329,181200,62622320,3270,3270,3270,3270,0
|
|
20240329,181100,62622320,3270,3270,3270,3270,0
|
|
20240329,181000,62622320,3270,3270,3270,3270,0
|
|
20240329,180900,62622320,3270,3270,3270,3270,0
|
|
20240329,180800,62622320,3270,3270,3270,3270,0
|
|
20240329,180700,62622320,3270,3270,3270,3270,0
|
|
20240329,180600,62622320,3270,3270,3270,3270,0
|
|
20240329,180500,62622320,3270,3270,3270,3270,0
|
|
20240329,180400,62622320,3270,3270,3270,3270,0
|
|
20240329,180300,62622320,3270,3270,3270,3270,0
|
|
20240329,180200,62622320,3270,3270,3270,3270,0
|
|
20240329,180100,62622320,3270,3270,3270,3270,0
|
|
20240329,180000,62622320,3270,3270,3270,3270,0
|
|
20240329,175900,62622320,3270,3270,3270,3270,0
|
|
20240329,175800,62622320,3270,3270,3270,3270,0
|
|
20240329,175700,62622320,3270,3270,3270,3270,0
|
|
20240329,175600,62622320,3270,3270,3270,3270,0
|
|
20240329,175500,62622320,3270,3270,3270,3270,0
|
|
20240329,175400,62622320,3270,3270,3270,3270,0
|
|
20240329,175300,62622320,3270,3270,3270,3270,0
|
|
20240329,175200,62622320,3270,3270,3270,3270,0
|
|
20240329,175100,62622320,3270,3270,3270,3270,0
|
|
20240329,175000,62622320,3270,3270,3270,3270,0
|
|
20240329,174900,62622320,3270,3270,3270,3270,434
|
|
20240329,174800,62622320,3270,3270,3270,3270,0
|
|
20240329,174700,62622320,3270,3270,3270,3270,0
|
|
20240329,174600,62622320,3270,3270,3270,3270,0
|
|
20240329,174500,62622320,3270,3270,3270,3270,0
|
|
20240329,174400,62622320,3270,3270,3270,3270,0
|
|
20240329,174300,62622320,3270,3270,3270,3270,0
|
|
20240329,174200,62622320,3270,3270,3270,3270,0
|
|
20240329,174100,62622320,3270,3270,3270,3270,0
|
|
20240329,174000,62622320,3270,3270,3270,3270,0
|
|
20240329,173900,62622320,3270,3270,3270,3270,0
|
|
20240329,173800,62622320,3270,3270,3270,3270,0
|
|
20240329,173700,62622320,3270,3270,3270,3270,0
|
|
20240329,173600,62622320,3270,3270,3270,3270,0
|
|
20240329,173500,62622320,3270,3270,3270,3270,0
|
|
20240329,173400,62622320,3270,3270,3270,3270,0
|
|
20240329,173300,62622320,3270,3270,3270,3270,0
|
|
20240329,173200,62622320,3270,3270,3270,3270,0
|
|
20240329,173100,62622320,3270,3270,3270,3270,0
|
|
20240329,173000,62622320,3270,3270,3270,3270,0
|
|
20240329,172900,62622320,3270,3270,3270,3270,0
|
|
20240329,172800,62622320,3270,3270,3270,3270,0
|
|
20240329,172700,62622320,3270,3270,3270,3270,0
|
|
20240329,172600,62622320,3270,3270,3270,3270,0
|
|
20240329,172500,62622320,3270,3270,3270,3270,0
|
|
20240329,172400,62622320,3270,3270,3270,3270,0
|
|
20240329,172300,62622320,3270,3270,3270,3270,0
|
|
20240329,172200,62622320,3270,3270,3270,3270,0
|
|
20240329,172100,62622320,3270,3270,3270,3270,0
|
|
20240329,172000,62622320,3270,3270,3270,3270,0
|
|
20240329,171900,62622320,3270,3270,3270,3270,434
|
|
20240329,171800,62622320,3270,3270,3270,3270,0
|
|
20240329,171700,62622320,3270,3270,3270,3270,0
|
|
20240329,171600,62622320,3270,3270,3270,3270,0
|
|
20240329,171500,62622320,3270,3270,3270,3270,0
|
|
20240329,171400,62622320,3270,3270,3270,3270,0
|
|
20240329,171300,62622320,3270,3270,3270,3270,0
|
|
20240329,171200,62622320,3270,3270,3270,3270,0
|
|
20240329,171100,62622320,3270,3270,3270,3270,0
|
|
20240329,171000,62622320,3270,3270,3270,3270,0
|
|
20240329,170900,62622320,3270,3270,3270,3270,0
|
|
20240329,170800,62622320,3270,3270,3270,3270,0
|
|
20240329,170700,62622320,3270,3270,3270,3270,0
|
|
20240329,170600,62622320,3270,3270,3270,3270,0
|
|
20240329,170500,62622320,3270,3270,3270,3270,0
|
|
20240329,170400,62622320,3270,3270,3270,3270,0
|
|
20240329,170300,62622320,3270,3270,3270,3270,0
|
|
20240329,170200,62622320,3270,3270,3270,3270,0
|
|
20240329,170100,62622320,3270,3270,3270,3270,0
|
|
20240329,170000,62622320,3270,3270,3270,3270,0
|
|
20240329,165900,62622320,3270,3270,3270,3270,0
|
|
20240329,165800,62622320,3270,3270,3270,3270,0
|
|
20240329,165700,62622320,3270,3270,3270,3270,0
|
|
20240329,165600,62622320,3270,3270,3270,3270,0
|
|
20240329,165500,62622320,3270,3270,3270,3270,0
|
|
20240329,165400,62622320,3270,3270,3270,3270,0
|
|
20240329,165300,62622320,3270,3270,3270,3270,0
|
|
20240329,165200,62622320,3270,3270,3270,3270,0
|
|
20240329,165100,62622320,3270,3270,3270,3270,0
|
|
20240329,165000,62622320,3270,3270,3270,3270,0
|
|
20240329,164900,62622320,3270,3270,3270,3270,434
|
|
20240329,164800,62622320,3270,3270,3270,3270,0
|
|
20240329,164700,62622320,3270,3270,3270,3270,0
|
|
20240329,164600,62622320,3270,3270,3270,3270,0
|
|
20240329,164500,62622320,3270,3270,3270,3270,0
|
|
20240329,164400,62622320,3270,3270,3270,3270,0
|
|
20240329,164300,62622320,3270,3270,3270,3270,0
|
|
20240329,164200,62622320,3270,3270,3270,3270,0
|
|
20240329,164100,62622320,3270,3270,3270,3270,0
|
|
20240329,164000,62622320,3270,3270,3270,3270,0
|
|
20240329,163900,62622320,3270,3270,3270,3270,0
|
|
20240329,163800,62622320,3270,3270,3270,3270,0
|
|
20240329,163700,62622320,3270,3270,3270,3270,0
|
|
20240329,163600,62622320,3270,3270,3270,3270,0
|
|
20240329,163500,62622320,3270,3270,3270,3270,0
|
|
20240329,163400,62622320,3270,3270,3270,3270,0
|
|
20240329,163300,62622320,3270,3270,3270,3270,0
|
|
20240329,163200,62622320,3270,3270,3270,3270,0
|
|
20240329,163100,62622320,3270,3270,3270,3270,0
|
|
20240329,163000,62622320,3270,3270,3270,3270,0
|
|
20240329,162900,62622320,3270,3270,3270,3270,0
|
|
20240329,162800,62622320,3270,3270,3270,3270,0
|
|
20240329,162700,62622320,3270,3270,3270,3270,0
|
|
20240329,162600,62622320,3270,3270,3270,3270,0
|
|
20240329,162500,62622320,3270,3270,3270,3270,0
|
|
20240329,162400,62622320,3270,3270,3270,3270,0
|
|
20240329,162300,62622320,3270,3270,3270,3270,0
|
|
20240329,162200,62622320,3270,3270,3270,3270,0
|
|
20240329,162100,62622320,3270,3270,3270,3270,0
|
|
20240329,162000,62622320,3270,3270,3270,3270,0
|
|
20240329,161900,62622320,3270,3270,3270,3270,434
|
|
20240329,161800,62622320,3270,3270,3270,3270,0
|
|
20240329,161700,62622320,3270,3270,3270,3270,0
|
|
20240329,161600,62622320,3270,3270,3270,3270,0
|
|
20240329,161500,62622320,3270,3270,3270,3270,0
|
|
20240329,161400,62622320,3270,3270,3270,3270,0
|
|
20240329,161300,62622320,3270,3270,3270,3270,0
|
|
20240329,161200,62622320,3270,3270,3270,3270,0
|
|
20240329,161100,62622320,3270,3270,3270,3270,0
|
|
20240329,161000,62622320,3270,3270,3270,3270,0
|
|
20240329,160900,62622320,3270,3270,3270,3270,0
|
|
20240329,160800,62622320,3270,3270,3270,3270,0
|
|
20240329,160700,62622320,3270,3270,3270,3270,0
|
|
20240329,160600,62622320,3270,3270,3270,3270,0
|
|
20240329,160500,62622320,3270,3270,3270,3270,0
|
|
20240329,160400,62622320,3270,3270,3270,3270,0
|
|
20240329,160300,62622320,3270,3270,3270,3270,0
|
|
20240329,160200,62622320,3270,3270,3270,3270,0
|
|
20240329,160100,62622320,3270,3270,3270,3270,0
|
|
20240329,160000,62622320,3270,3270,3270,3270,0
|
|
20240329,155900,62622320,3270,3270,3270,3270,0
|
|
20240329,155800,62622320,3270,3270,3270,3270,0
|
|
20240329,155700,62622320,3270,3270,3270,3270,0
|
|
20240329,155600,62622320,3270,3270,3270,3270,0
|
|
20240329,155500,62622320,3270,3270,3270,3270,0
|
|
20240329,155400,62622320,3270,3270,3270,3270,0
|
|
20240329,155300,62622320,3270,3270,3270,3270,0
|
|
20240329,155200,62622320,3270,3270,3270,3270,0
|
|
20240329,155100,62622320,3270,3270,3270,3270,0
|
|
20240329,155000,62622320,3270,3270,3270,3270,0
|
|
20240329,154900,62622320,3270,3270,3270,3270,434
|
|
20240329,154800,62622320,3270,3270,3270,3270,0
|
|
20240329,154700,62622320,3270,3270,3270,3270,0
|
|
20240329,154600,62622320,3270,3270,3270,3270,0
|
|
20240329,154500,62622320,3270,3270,3270,3270,0
|
|
20240329,154400,62622320,3270,3270,3270,3270,0
|
|
20240329,154300,62622320,3270,3270,3270,3270,0
|
|
20240329,154200,62622320,3270,3270,3270,3270,0
|
|
20240329,154100,62622320,3270,3270,3270,3270,0
|
|
20240329,154000,62622320,3270,3270,3270,3270,0
|
|
20240329,153900,62622320,3270,3270,3270,3270,0
|
|
20240329,153800,62622320,3270,3270,3270,3270,0
|
|
20240329,153700,62622320,3270,3270,3270,3270,0
|
|
20240329,153600,62622320,3270,3270,3270,3270,0
|
|
20240329,153500,62622320,3270,3270,3270,3270,0
|
|
20240329,153400,62622320,3270,3270,3270,3270,0
|
|
20240329,153300,62622320,3270,3270,3270,3270,0
|
|
20240329,153200,62622320,3270,3270,3270,3270,0
|
|
20240329,153100,62622320,3270,3270,3270,3270,0
|
|
20240329,153000,62622320,3270,3270,3270,3270,434
|
|
20240329,152900,61203140,3270,3270,3270,3270,0
|
|
20240329,152800,61203140,3270,3270,3270,3270,0
|
|
20240329,152700,61203140,3270,3270,3270,3270,0
|
|
20240329,152600,61203140,3270,3270,3270,3270,0
|
|
20240329,152500,61203140,3270,3270,3270,3270,0
|
|
20240329,152400,61203140,3270,3270,3270,3270,0
|
|
20240329,152300,61203140,3270,3270,3270,3270,0
|
|
20240329,152200,61203140,3270,3270,3270,3270,0
|
|
20240329,152100,61203140,3270,3270,3270,3270,0
|
|
20240329,152000,61203140,3270,3270,3270,3270,0
|
|
20240329,151900,61203140,3270,3270,3270,3270,93
|
|
20240329,151800,60899030,3270,3270,3270,3270,1
|
|
20240329,151700,60895760,3270,3270,3270,3270,117
|
|
20240329,151600,60513170,3270,3270,3270,3270,3
|
|
20240329,151500,60503360,3270,3270,3270,3270,105
|
|
20240329,151400,60160010,3270,3270,3270,3270,0
|
|
20240329,151300,60160010,3270,3270,3270,3270,0
|
|
20240329,151200,60160010,3270,3270,3270,3270,0
|
|
20240329,151100,60160010,3270,3270,3270,3270,1
|
|
20240329,151000,60156740,3265,3265,3265,3265,1194
|
|
20240329,150900,56258330,3270,3270,3270,3270,0
|
|
20240329,150800,56258330,3270,3270,3270,3270,0
|
|
20240329,150700,56258330,3270,3270,3270,3270,60
|
|
20240329,150600,56062130,3270,3270,3270,3270,0
|
|
20240329,150500,56062130,3270,3270,3270,3270,0
|
|
20240329,150400,56062130,3270,3270,3270,3270,0
|
|
20240329,150300,56062130,3270,3270,3270,3270,0
|
|
20240329,150200,56062130,3270,3265,3270,3265,401
|
|
20240329,150100,54752860,3270,3270,3270,3270,0
|
|
20240329,150000,54752860,3270,3270,3270,3270,0
|
|
20240329,145900,54752860,3270,3270,3270,3270,0
|
|
20240329,145800,54752860,3270,3270,3270,3270,6
|
|
20240329,145700,54733240,3270,3270,3270,3270,0
|
|
20240329,145600,54733240,3270,3270,3270,3270,1
|
|
20240329,145500,54729970,3270,3270,3270,3270,7
|
|
20240329,145400,54707080,3275,3275,3275,3275,0
|
|
20240329,145300,54707080,3275,3275,3275,3275,0
|
|
20240329,145200,54707080,3275,3275,3275,3275,0
|
|
20240329,145100,54707080,3275,3275,3275,3275,0
|
|
20240329,145000,54707080,3275,3275,3275,3275,0
|
|
20240329,144900,54707080,3275,3275,3275,3275,0
|
|
20240329,144800,54707080,3275,3275,3275,3275,1
|
|
20240329,144700,54703805,3265,3265,3265,3265,4
|
|
20240329,144600,54690745,3275,3275,3275,3275,0
|
|
20240329,144500,54690745,3275,3275,3275,3275,2
|
|
20240329,144400,54684195,3275,3275,3275,3275,152
|
|
20240329,144300,54186395,3275,3275,3275,3275,0
|
|
20240329,144200,54186395,3275,3275,3275,3275,0
|
|
20240329,144100,54186395,3275,3275,3275,3275,0
|
|
20240329,144000,54186395,3275,3275,3275,3275,0
|
|
20240329,143900,54186395,3275,3275,3275,3275,0
|
|
20240329,143800,54186395,3275,3275,3275,3275,0
|
|
20240329,143700,54186395,3275,3275,3275,3275,0
|
|
20240329,143600,54186395,3275,3275,3275,3275,1
|
|
20240329,143500,54183120,3265,3265,3265,3265,0
|
|
20240329,143400,54183120,3265,3265,3265,3265,0
|
|
20240329,143300,54183120,3265,3265,3265,3265,0
|
|
20240329,143200,54183120,3265,3265,3265,3265,0
|
|
20240329,143100,54183120,3265,3265,3265,3265,0
|
|
20240329,143000,54183120,3265,3265,3265,3265,0
|
|
20240329,142900,54183120,3265,3265,3265,3265,0
|
|
20240329,142800,54183120,3265,3265,3265,3265,1
|
|
20240329,142700,54179855,3275,3275,3275,3275,0
|
|
20240329,142600,54179855,3275,3275,3275,3275,0
|
|
20240329,142500,54179855,3275,3275,3275,3275,0
|
|
20240329,142400,54179855,3275,3275,3275,3275,1
|
|
20240329,142300,54176580,3275,3275,3275,3275,9
|
|
20240329,142200,54147105,3275,3275,3275,3275,0
|
|
20240329,142100,54147105,3275,3275,3275,3275,0
|
|
20240329,142000,54147105,3275,3275,3275,3275,400
|
|
20240329,141900,52837105,3275,3275,3275,3275,0
|
|
20240329,141800,52837105,3275,3275,3275,3275,4
|
|
20240329,141700,52824005,3275,3275,3275,3275,0
|
|
20240329,141600,52824005,3275,3275,3275,3275,0
|
|
20240329,141500,52824005,3275,3275,3275,3275,0
|
|
20240329,141400,52824005,3275,3275,3275,3275,0
|
|
20240329,141300,52824005,3275,3275,3275,3275,1
|
|
20240329,141200,52820730,3265,3265,3265,3265,0
|
|
20240329,141100,52820730,3265,3265,3265,3265,0
|
|
20240329,141000,52820730,3265,3265,3265,3265,0
|
|
20240329,140900,52820730,3265,3270,3270,3265,1122
|
|
20240329,140800,49156900,3275,3275,3275,3275,0
|
|
20240329,140700,49156900,3275,3275,3275,3275,4
|
|
20240329,140600,49143800,3275,3275,3275,3275,0
|
|
20240329,140500,49143800,3275,3275,3275,3275,0
|
|
20240329,140400,49143800,3275,3275,3275,3275,0
|
|
20240329,140300,49143800,3275,3275,3275,3275,0
|
|
20240329,140200,49143800,3275,3275,3275,3275,0
|
|
20240329,140100,49143800,3275,3275,3275,3275,0
|
|
20240329,140000,49143800,3275,3275,3275,3275,0
|
|
20240329,135900,49143800,3275,3275,3275,3275,0
|
|
20240329,135800,49143800,3275,3275,3275,3275,0
|
|
20240329,135700,49143800,3275,3275,3275,3275,0
|
|
20240329,135600,49143800,3275,3275,3275,3275,6
|
|
20240329,135500,49124150,3275,3275,3275,3275,0
|
|
20240329,135400,49124150,3275,3275,3275,3275,0
|
|
20240329,135300,49124150,3275,3275,3275,3275,0
|
|
20240329,135200,49124150,3275,3275,3275,3275,0
|
|
20240329,135100,49124150,3275,3275,3275,3275,1
|
|
20240329,135000,49120875,3265,3265,3265,3265,0
|
|
20240329,134900,49120875,3265,3265,3265,3265,0
|
|
20240329,134800,49120875,3265,3265,3265,3265,0
|
|
20240329,134700,49120875,3265,3265,3265,3265,0
|
|
20240329,134600,49120875,3265,3265,3265,3265,0
|
|
20240329,134500,49120875,3265,3265,3265,3265,0
|
|
20240329,134400,49120875,3265,3265,3265,3265,0
|
|
20240329,134300,49120875,3265,3265,3265,3265,0
|
|
20240329,134200,49120875,3265,3265,3265,3265,0
|
|
20240329,134100,49120875,3265,3265,3265,3265,0
|
|
20240329,134000,49120875,3265,3265,3265,3265,30
|
|
20240329,133900,49022925,3270,3270,3270,3270,0
|
|
20240329,133800,49022925,3270,3270,3270,3270,1
|
|
20240329,133700,49019655,3265,3265,3265,3265,0
|
|
20240329,133600,49019655,3265,3265,3265,3265,0
|
|
20240329,133500,49019655,3265,3265,3265,3265,0
|
|
20240329,133400,49019655,3265,3265,3265,3265,500
|
|
20240329,133300,47387155,3265,3265,3265,3265,0
|
|
20240329,133200,47387155,3265,3265,3265,3265,0
|
|
20240329,133100,47387155,3265,3265,3265,3265,0
|
|
20240329,133000,47387155,3265,3265,3265,3265,0
|
|
20240329,132900,47387155,3265,3270,3270,3265,1032
|
|
20240329,132800,44016890,3270,3275,3275,3270,200
|
|
20240329,132700,43362765,3275,3275,3275,3275,0
|
|
20240329,132600,43362765,3275,3275,3275,3275,0
|
|
20240329,132500,43362765,3275,3275,3275,3275,50
|
|
20240329,132400,43199015,3275,3275,3275,3275,300
|
|
20240329,132300,42216515,3280,3280,3280,3280,0
|
|
20240329,132200,42216515,3280,3280,3280,3280,0
|
|
20240329,132100,42216515,3280,3280,3280,3280,0
|
|
20240329,132000,42216515,3280,3280,3280,3280,0
|
|
20240329,131900,42216515,3280,3280,3280,3280,0
|
|
20240329,131800,42216515,3280,3280,3280,3280,0
|
|
20240329,131700,42216515,3280,3280,3280,3280,0
|
|
20240329,131600,42216515,3280,3280,3280,3280,0
|
|
20240329,131500,42216515,3280,3280,3280,3280,0
|
|
20240329,131400,42216515,3280,3280,3280,3280,0
|
|
20240329,131300,42216515,3280,3280,3280,3280,0
|
|
20240329,131200,42216515,3280,3280,3280,3280,0
|
|
20240329,131100,42216515,3280,3280,3280,3280,0
|
|
20240329,131000,42216515,3280,3280,3280,3280,0
|
|
20240329,130900,42216515,3280,3280,3280,3280,0
|
|
20240329,130800,42216515,3280,3280,3280,3280,0
|
|
20240329,130700,42216515,3280,3280,3280,3280,0
|
|
20240329,130600,42216515,3280,3280,3280,3280,320
|
|
20240329,130500,41166915,3275,3275,3275,3275,0
|
|
20240329,130400,41166915,3275,3275,3275,3275,0
|
|
20240329,130300,41166915,3275,3275,3275,3275,0
|
|
20240329,130200,41166915,3275,3275,3275,3275,0
|
|
20240329,130100,41166915,3275,3275,3275,3275,0
|
|
20240329,130000,41166915,3275,3275,3275,3275,0
|
|
20240329,125900,41166915,3275,3275,3275,3275,0
|
|
20240329,125800,41166915,3275,3275,3275,3275,0
|
|
20240329,125700,41166915,3275,3275,3275,3275,0
|
|
20240329,125600,41166915,3275,3275,3275,3275,16
|
|
20240329,125500,41114515,3275,3275,3275,3275,0
|
|
20240329,125400,41114515,3275,3275,3275,3275,0
|
|
20240329,125300,41114515,3275,3275,3275,3275,0
|
|
20240329,125200,41114515,3275,3275,3275,3275,0
|
|
20240329,125100,41114515,3275,3275,3275,3275,0
|
|
20240329,125000,41114515,3275,3275,3275,3275,0
|
|
20240329,124900,41114515,3275,3275,3275,3275,0
|
|
20240329,124800,41114515,3275,3275,3275,3275,0
|
|
20240329,124700,41114515,3275,3275,3275,3275,0
|
|
20240329,124600,41114515,3275,3275,3275,3275,0
|
|
20240329,124500,41114515,3275,3275,3275,3275,300
|
|
20240329,124400,40132015,3275,3275,3275,3275,0
|
|
20240329,124300,40132015,3275,3275,3275,3275,0
|
|
20240329,124200,40132015,3275,3275,3275,3275,0
|
|
20240329,124100,40132015,3275,3275,3275,3275,0
|
|
20240329,124000,40132015,3275,3275,3275,3275,0
|
|
20240329,123900,40132015,3275,3275,3275,3275,0
|
|
20240329,123800,40132015,3275,3275,3275,3275,0
|
|
20240329,123700,40132015,3275,3275,3275,3275,0
|
|
20240329,123600,40132015,3275,3275,3275,3275,2
|
|
20240329,123500,40125465,3275,3275,3275,3275,0
|
|
20240329,123400,40125465,3275,3275,3275,3275,0
|
|
20240329,123300,40125465,3275,3275,3275,3275,0
|
|
20240329,123200,40125465,3275,3275,3275,3275,0
|
|
20240329,123100,40125465,3275,3275,3275,3275,0
|
|
20240329,123000,40125465,3275,3275,3275,3275,0
|
|
20240329,122900,40125465,3275,3275,3275,3275,0
|
|
20240329,122800,40125465,3275,3275,3275,3275,0
|
|
20240329,122700,40125465,3275,3275,3275,3275,0
|
|
20240329,122600,40125465,3275,3275,3275,3275,0
|
|
20240329,122500,40125465,3275,3275,3275,3275,0
|
|
20240329,122400,40125465,3275,3275,3275,3275,0
|
|
20240329,122300,40125465,3275,3275,3275,3275,526
|
|
20240329,122200,38402815,3275,3275,3275,3275,0
|
|
20240329,122100,38402815,3275,3275,3275,3275,0
|
|
20240329,122000,38402815,3275,3275,3275,3275,0
|
|
20240329,121900,38402815,3275,3275,3275,3275,0
|
|
20240329,121800,38402815,3275,3275,3275,3275,0
|
|
20240329,121700,38402815,3275,3275,3275,3275,0
|
|
20240329,121600,38402815,3275,3275,3275,3275,0
|
|
20240329,121500,38402815,3275,3275,3275,3275,0
|
|
20240329,121400,38402815,3275,3275,3275,3275,0
|
|
20240329,121300,38402815,3275,3275,3275,3275,0
|
|
20240329,121200,38402815,3275,3275,3275,3275,0
|
|
20240329,121100,38402815,3275,3275,3275,3275,0
|
|
20240329,121000,38402815,3275,3275,3275,3275,0
|
|
20240329,120900,38402815,3275,3275,3275,3275,0
|
|
20240329,120800,38402815,3275,3275,3275,3275,0
|
|
20240329,120700,38402815,3275,3275,3275,3275,0
|
|
20240329,120600,38402815,3275,3275,3275,3275,0
|
|
20240329,120500,38402815,3275,3275,3275,3275,0
|
|
20240329,120400,38402815,3275,3275,3275,3275,0
|
|
20240329,120300,38402815,3275,3275,3275,3275,1
|
|
20240329,120200,38399540,3270,3275,3275,3270,79
|
|
20240329,120100,38140865,3275,3275,3275,3275,0
|
|
20240329,120000,38140865,3275,3275,3275,3275,0
|
|
20240329,115900,38140865,3275,3275,3275,3275,0
|
|
20240329,115800,38140865,3275,3275,3275,3275,0
|
|
20240329,115700,38140865,3275,3275,3275,3275,0
|
|
20240329,115600,38140865,3275,3275,3275,3275,0
|
|
20240329,115500,38140865,3275,3275,3275,3275,0
|
|
20240329,115400,38140865,3275,3275,3275,3275,0
|
|
20240329,115300,38140865,3275,3275,3275,3275,5
|
|
20240329,115200,38124490,3275,3275,3275,3275,0
|
|
20240329,115100,38124490,3275,3275,3275,3275,0
|
|
20240329,115000,38124490,3275,3275,3275,3275,0
|
|
20240329,114900,38124490,3275,3275,3275,3275,0
|
|
20240329,114800,38124490,3275,3275,3275,3275,0
|
|
20240329,114700,38124490,3275,3275,3275,3275,0
|
|
20240329,114600,38124490,3275,3275,3275,3275,0
|
|
20240329,114500,38124490,3275,3275,3275,3275,0
|
|
20240329,114400,38124490,3275,3275,3275,3275,0
|
|
20240329,114300,38124490,3275,3275,3275,3275,0
|
|
20240329,114200,38124490,3275,3275,3275,3275,0
|
|
20240329,114100,38124490,3275,3275,3275,3275,0
|
|
20240329,114000,38124490,3275,3275,3275,3275,0
|
|
20240329,113900,38124490,3275,3275,3275,3275,0
|
|
20240329,113800,38124490,3275,3275,3275,3275,0
|
|
20240329,113700,38124490,3275,3275,3275,3275,0
|
|
20240329,113600,38124490,3275,3275,3275,3275,0
|
|
20240329,113500,38124490,3275,3275,3275,3275,0
|
|
20240329,113400,38124490,3275,3275,3275,3275,0
|
|
20240329,113300,38124490,3275,3275,3275,3275,0
|
|
20240329,113200,38124490,3275,3275,3275,3275,0
|
|
20240329,113100,38124490,3275,3270,3275,3270,56
|
|
20240329,113000,37941365,3270,3270,3270,3270,0
|
|
20240329,112900,37941365,3270,3270,3270,3270,0
|
|
20240329,112800,37941365,3270,3270,3270,3270,0
|
|
20240329,112700,37941365,3270,3270,3270,3270,0
|
|
20240329,112600,37941365,3270,3270,3270,3270,0
|
|
20240329,112500,37941365,3270,3270,3270,3270,0
|
|
20240329,112400,37941365,3270,3270,3270,3270,0
|
|
20240329,112300,37941365,3270,3270,3270,3270,6
|
|
20240329,112200,37921745,3270,3270,3270,3270,1000
|
|
20240329,112100,34651745,3275,3275,3275,3275,0
|
|
20240329,112000,34651745,3275,3275,3275,3275,10
|
|
20240329,111900,34618995,3275,3275,3275,3275,0
|
|
20240329,111800,34618995,3275,3275,3275,3275,15
|
|
20240329,111700,34569870,3275,3275,3275,3275,0
|
|
20240329,111600,34569870,3275,3275,3275,3275,0
|
|
20240329,111500,34569870,3275,3275,3275,3275,0
|
|
20240329,111400,34569870,3275,3275,3275,3275,4
|
|
20240329,111300,34556770,3275,3270,3275,3270,158
|
|
20240329,111200,34039590,3275,3275,3275,3275,0
|
|
20240329,111100,34039590,3275,3275,3275,3275,0
|
|
20240329,111000,34039590,3275,3275,3275,3275,0
|
|
20240329,110900,34039590,3275,3275,3275,3275,0
|
|
20240329,110800,34039590,3275,3275,3275,3275,1
|
|
20240329,110700,34036315,3275,3275,3275,3275,1
|
|
20240329,110600,34033040,3275,3275,3275,3275,610
|
|
20240329,110500,32035290,3275,3275,3275,3275,100
|
|
20240329,110400,31707790,3275,3275,3275,3275,0
|
|
20240329,110300,31707790,3275,3275,3275,3275,0
|
|
20240329,110200,31707790,3275,3275,3275,3275,0
|
|
20240329,110100,31707790,3275,3275,3275,3275,0
|
|
20240329,110000,31707790,3275,3275,3275,3275,0
|
|
20240329,105900,31707790,3275,3275,3275,3275,1000
|
|
20240329,105800,28432790,3275,3275,3275,3275,0
|
|
20240329,105700,28432790,3275,3275,3275,3275,0
|
|
20240329,105600,28432790,3275,3275,3275,3275,0
|
|
20240329,105500,28432790,3275,3275,3275,3275,0
|
|
20240329,105400,28432790,3275,3275,3275,3275,0
|
|
20240329,105300,28432790,3275,3275,3275,3275,0
|
|
20240329,105200,28432790,3275,3275,3275,3275,0
|
|
20240329,105100,28432790,3275,3275,3275,3275,0
|
|
20240329,105000,28432790,3275,3275,3275,3275,0
|
|
20240329,104900,28432790,3275,3275,3275,3275,0
|
|
20240329,104800,28432790,3275,3275,3275,3275,0
|
|
20240329,104700,28432790,3275,3275,3275,3275,0
|
|
20240329,104600,28432790,3275,3275,3275,3275,100
|
|
20240329,104500,28105290,3275,3275,3275,3275,61
|
|
20240329,104400,27905515,3275,3275,3275,3275,4
|
|
20240329,104300,27892415,3275,3275,3275,3275,0
|
|
20240329,104200,27892415,3275,3275,3275,3275,200
|
|
20240329,104100,27237415,3275,3275,3275,3275,0
|
|
20240329,104000,27237415,3275,3275,3275,3275,0
|
|
20240329,103900,27237415,3275,3275,3275,3275,0
|
|
20240329,103800,27237415,3275,3275,3275,3275,0
|
|
20240329,103700,27237415,3275,3275,3275,3275,0
|
|
20240329,103600,27237415,3275,3275,3275,3275,0
|
|
20240329,103500,27237415,3275,3275,3275,3275,0
|
|
20240329,103400,27237415,3275,3275,3275,3275,0
|
|
20240329,103300,27237415,3275,3275,3275,3275,3
|
|
20240329,103200,27227590,3275,3275,3275,3275,10
|
|
20240329,103100,27194840,3275,3275,3275,3275,0
|
|
20240329,103000,27194840,3275,3275,3275,3275,0
|
|
20240329,102900,27194840,3275,3275,3275,3275,0
|
|
20240329,102800,27194840,3275,3275,3275,3275,0
|
|
20240329,102700,27194840,3275,3275,3275,3275,0
|
|
20240329,102600,27194840,3275,3275,3275,3275,0
|
|
20240329,102500,27194840,3275,3275,3275,3275,0
|
|
20240329,102400,27194840,3275,3275,3275,3275,0
|
|
20240329,102300,27194840,3275,3275,3275,3275,200
|
|
20240329,102200,26539840,3275,3275,3275,3275,0
|
|
20240329,102100,26539840,3275,3275,3275,3275,1000
|
|
20240329,102000,23264840,3270,3270,3270,3270,5
|
|
20240329,101900,23248490,3270,3270,3270,3270,0
|
|
20240329,101800,23248490,3270,3270,3270,3270,0
|
|
20240329,101700,23248490,3270,3270,3270,3270,2
|
|
20240329,101600,23241950,3270,3270,3270,3270,0
|
|
20240329,101500,23241950,3270,3270,3270,3270,0
|
|
20240329,101400,23241950,3270,3270,3270,3270,294
|
|
20240329,101300,22280570,3270,3270,3270,3270,0
|
|
20240329,101200,22280570,3270,3270,3270,3270,0
|
|
20240329,101100,22280570,3270,3270,3270,3270,0
|
|
20240329,101000,22280570,3270,3270,3270,3270,0
|
|
20240329,100900,22280570,3270,3270,3270,3270,283
|
|
20240329,100800,21355160,3270,3270,3270,3270,0
|
|
20240329,100700,21355160,3270,3270,3270,3270,0
|
|
20240329,100600,21355160,3270,3270,3270,3270,0
|
|
20240329,100500,21355160,3270,3270,3270,3270,224
|
|
20240329,100400,20622680,3275,3275,3275,3275,95
|
|
20240329,100300,20311555,3275,3275,3275,3275,0
|
|
20240329,100200,20311555,3275,3275,3275,3270,650
|
|
20240329,100100,18185770,3275,3275,3275,3275,6
|
|
20240329,100000,18166120,3275,3275,3275,3275,0
|
|
20240329,095900,18166120,3275,3275,3275,3275,100
|
|
20240329,095800,17838620,3275,3275,3275,3275,61
|
|
20240329,095700,17638845,3280,3280,3280,3280,0
|
|
20240329,095600,17638845,3280,3280,3280,3280,0
|
|
20240329,095500,17638845,3280,3280,3280,3280,200
|
|
20240329,095400,16982845,3280,3280,3280,3280,0
|
|
20240329,095300,16982845,3280,3280,3280,3280,0
|
|
20240329,095200,16982845,3280,3280,3280,3280,0
|
|
20240329,095100,16982845,3280,3280,3280,3280,0
|
|
20240329,095000,16982845,3280,3280,3280,3280,0
|
|
20240329,094900,16982845,3280,3280,3280,3280,0
|
|
20240329,094800,16982845,3280,3280,3280,3280,0
|
|
20240329,094700,16982845,3280,3280,3280,3280,3
|
|
20240329,094600,16973005,3280,3280,3280,3280,54
|
|
20240329,094500,16795885,3280,3280,3280,3280,0
|
|
20240329,094400,16795885,3280,3280,3280,3280,5
|
|
20240329,094300,16779485,3280,3280,3280,3280,216
|
|
20240329,094200,16071005,3280,3280,3280,3280,0
|
|
20240329,094100,16071005,3280,3280,3280,3280,31
|
|
20240329,094000,15969325,3280,3280,3280,3280,2
|
|
20240329,093900,15962765,3270,3270,3270,3270,20
|
|
20240329,093800,15897365,3270,3275,3275,3270,1218
|
|
20240329,093700,11910445,3275,3275,3275,3275,0
|
|
20240329,093600,11910445,3275,3275,3275,3275,0
|
|
20240329,093500,11910445,3275,3275,3275,3275,0
|
|
20240329,093400,11910445,3275,3275,3275,3275,0
|
|
20240329,093300,11910445,3275,3275,3275,3275,1
|
|
20240329,093200,11907170,3275,3275,3275,3275,0
|
|
20240329,093100,11907170,3275,3275,3275,3275,0
|
|
20240329,093000,11907170,3275,3275,3275,3275,154
|
|
20240329,092900,11402820,3265,3265,3265,3265,0
|
|
20240329,092800,11402820,3265,3265,3265,3265,0
|
|
20240329,092700,11402820,3265,3265,3265,3265,0
|
|
20240329,092600,11402820,3265,3265,3265,3265,15
|
|
20240329,092500,11353845,3270,3270,3270,3270,5
|
|
20240329,092400,11337495,3270,3270,3270,3270,0
|
|
20240329,092300,11337495,3270,3270,3270,3270,100
|
|
20240329,092200,11010495,3270,3270,3270,3270,10
|
|
20240329,092100,10977795,3275,3275,3275,3270,1388
|
|
20240329,092000,6437995,3280,3280,3280,3280,0
|
|
20240329,091900,6437995,3280,3280,3280,3280,1
|
|
20240329,091800,6434715,3275,3275,3275,3275,0
|
|
20240329,091700,6434715,3275,3275,3275,3275,5
|
|
20240329,091600,6418340,3280,3280,3280,3280,0
|
|
20240329,091500,6418340,3280,3280,3280,3280,0
|
|
20240329,091400,6418340,3280,3280,3280,3280,1
|
|
20240329,091300,6415060,3270,3270,3270,3270,0
|
|
20240329,091200,6415060,3270,3280,3280,3270,209
|
|
20240329,091100,5731540,3280,3280,3280,3280,0
|
|
20240329,091000,5731540,3280,3280,3280,3280,0
|
|
20240329,090900,5731540,3280,3280,3280,3280,4
|
|
20240329,090800,5718420,3280,3275,3280,3275,1032
|
|
20240329,090700,2338590,3275,3275,3275,3275,0
|
|
20240329,090600,2338590,3275,3275,3275,3275,1
|
|
20240329,090500,2335315,3280,3290,3290,3280,11
|
|
20240329,090400,2299225,3290,3280,3290,3275,505
|
|
20240329,090300,644770,3295,3295,3295,3295,0
|
|
20240329,090200,644770,3295,3295,3295,3295,0
|
|
20240329,090100,644770,3295,3295,3295,3295,91
|
|
20240329,090000,344925,3285,3285,3285,3285,105
|