693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,203000,78853475,3610,3610,3610,3610,739
|
|
20240311,202900,78853475,3610,3610,3610,3610,0
|
|
20240311,202800,78853475,3610,3610,3610,3610,0
|
|
20240311,202700,78853475,3610,3610,3610,3610,0
|
|
20240311,202600,78853475,3610,3610,3610,3610,0
|
|
20240311,202500,78853475,3610,3610,3610,3610,0
|
|
20240311,202400,78853475,3610,3610,3610,3610,0
|
|
20240311,202300,78853475,3610,3610,3610,3610,0
|
|
20240311,202200,78853475,3610,3610,3610,3610,0
|
|
20240311,202100,78853475,3610,3610,3610,3610,0
|
|
20240311,202000,78853475,3610,3610,3610,3610,0
|
|
20240311,201900,78853475,3610,3610,3610,3610,0
|
|
20240311,201800,78853475,3610,3610,3610,3610,0
|
|
20240311,201700,78853475,3610,3610,3610,3610,0
|
|
20240311,201600,78853475,3610,3610,3610,3610,0
|
|
20240311,201500,78853475,3610,3610,3610,3610,0
|
|
20240311,201400,78853475,3610,3610,3610,3610,0
|
|
20240311,201300,78853475,3610,3610,3610,3610,0
|
|
20240311,201200,78853475,3610,3610,3610,3610,0
|
|
20240311,201100,78853475,3610,3610,3610,3610,0
|
|
20240311,201000,78853475,3610,3610,3610,3610,0
|
|
20240311,200900,78853475,3610,3610,3610,3610,0
|
|
20240311,200800,78853475,3610,3610,3610,3610,0
|
|
20240311,200700,78853475,3610,3610,3610,3610,0
|
|
20240311,200600,78853475,3610,3610,3610,3610,0
|
|
20240311,200500,78853475,3610,3610,3610,3610,0
|
|
20240311,200400,78853475,3610,3610,3610,3610,0
|
|
20240311,200300,78853475,3610,3610,3610,3610,0
|
|
20240311,200200,78853475,3610,3610,3610,3610,0
|
|
20240311,200100,78853475,3610,3610,3610,3610,0
|
|
20240311,200000,78853475,3610,3610,3610,3610,739
|
|
20240311,195900,78853475,3610,3610,3610,3610,0
|
|
20240311,195800,78853475,3610,3610,3610,3610,0
|
|
20240311,195700,78853475,3610,3610,3610,3610,0
|
|
20240311,195600,78853475,3610,3610,3610,3610,0
|
|
20240311,195500,78853475,3610,3610,3610,3610,0
|
|
20240311,195400,78853475,3610,3610,3610,3610,0
|
|
20240311,195300,78853475,3610,3610,3610,3610,0
|
|
20240311,195200,78853475,3610,3610,3610,3610,0
|
|
20240311,195100,78853475,3610,3610,3610,3610,0
|
|
20240311,195000,78853475,3610,3610,3610,3610,0
|
|
20240311,194900,78853475,3610,3610,3610,3610,0
|
|
20240311,194800,78853475,3610,3610,3610,3610,0
|
|
20240311,194700,78853475,3610,3610,3610,3610,0
|
|
20240311,194600,78853475,3610,3610,3610,3610,0
|
|
20240311,194500,78853475,3610,3610,3610,3610,0
|
|
20240311,194400,78853475,3610,3610,3610,3610,0
|
|
20240311,194300,78853475,3610,3610,3610,3610,0
|
|
20240311,194200,78853475,3610,3610,3610,3610,0
|
|
20240311,194100,78853475,3610,3610,3610,3610,0
|
|
20240311,194000,78853475,3610,3610,3610,3610,0
|
|
20240311,193900,78853475,3610,3610,3610,3610,0
|
|
20240311,193800,78853475,3610,3610,3610,3610,0
|
|
20240311,193700,78853475,3610,3610,3610,3610,0
|
|
20240311,193600,78853475,3610,3610,3610,3610,0
|
|
20240311,193500,78853475,3610,3610,3610,3610,0
|
|
20240311,193400,78853475,3610,3610,3610,3610,0
|
|
20240311,193300,78853475,3610,3610,3610,3610,0
|
|
20240311,193200,78853475,3610,3610,3610,3610,0
|
|
20240311,193100,78853475,3610,3610,3610,3610,0
|
|
20240311,193000,78853475,3610,3610,3610,3610,739
|
|
20240311,192900,78853475,3610,3610,3610,3610,0
|
|
20240311,192800,78853475,3610,3610,3610,3610,0
|
|
20240311,192700,78853475,3610,3610,3610,3610,0
|
|
20240311,192600,78853475,3610,3610,3610,3610,0
|
|
20240311,192500,78853475,3610,3610,3610,3610,0
|
|
20240311,192400,78853475,3610,3610,3610,3610,0
|
|
20240311,192300,78853475,3610,3610,3610,3610,0
|
|
20240311,192200,78853475,3610,3610,3610,3610,0
|
|
20240311,192100,78853475,3610,3610,3610,3610,0
|
|
20240311,192000,78853475,3610,3610,3610,3610,0
|
|
20240311,191900,78853475,3610,3610,3610,3610,0
|
|
20240311,191800,78853475,3610,3610,3610,3610,0
|
|
20240311,191700,78853475,3610,3610,3610,3610,0
|
|
20240311,191600,78853475,3610,3610,3610,3610,0
|
|
20240311,191500,78853475,3610,3610,3610,3610,0
|
|
20240311,191400,78853475,3610,3610,3610,3610,0
|
|
20240311,191300,78853475,3610,3610,3610,3610,0
|
|
20240311,191200,78853475,3610,3610,3610,3610,0
|
|
20240311,191100,78853475,3610,3610,3610,3610,0
|
|
20240311,191000,78853475,3610,3610,3610,3610,0
|
|
20240311,190900,78853475,3610,3610,3610,3610,0
|
|
20240311,190800,78853475,3610,3610,3610,3610,0
|
|
20240311,190700,78853475,3610,3610,3610,3610,0
|
|
20240311,190600,78853475,3610,3610,3610,3610,0
|
|
20240311,190500,78853475,3610,3610,3610,3610,0
|
|
20240311,190400,78853475,3610,3610,3610,3610,0
|
|
20240311,190300,78853475,3610,3610,3610,3610,0
|
|
20240311,190200,78853475,3610,3610,3610,3610,0
|
|
20240311,190100,78853475,3610,3610,3610,3610,0
|
|
20240311,190000,78853475,3610,3610,3610,3610,739
|
|
20240311,185900,78853475,3610,3610,3610,3610,0
|
|
20240311,185800,78853475,3610,3610,3610,3610,0
|
|
20240311,185700,78853475,3610,3610,3610,3610,0
|
|
20240311,185600,78853475,3610,3610,3610,3610,0
|
|
20240311,185500,78853475,3610,3610,3610,3610,0
|
|
20240311,185400,78853475,3610,3610,3610,3610,0
|
|
20240311,185300,78853475,3610,3610,3610,3610,0
|
|
20240311,185200,78853475,3610,3610,3610,3610,0
|
|
20240311,185100,78853475,3610,3610,3610,3610,0
|
|
20240311,185000,78853475,3610,3610,3610,3610,0
|
|
20240311,184900,78853475,3610,3610,3610,3610,0
|
|
20240311,184800,78853475,3610,3610,3610,3610,0
|
|
20240311,184700,78853475,3610,3610,3610,3610,0
|
|
20240311,184600,78853475,3610,3610,3610,3610,0
|
|
20240311,184500,78853475,3610,3610,3610,3610,0
|
|
20240311,184400,78853475,3610,3610,3610,3610,0
|
|
20240311,184300,78853475,3610,3610,3610,3610,0
|
|
20240311,184200,78853475,3610,3610,3610,3610,0
|
|
20240311,184100,78853475,3610,3610,3610,3610,0
|
|
20240311,184000,78853475,3610,3610,3610,3610,0
|
|
20240311,183900,78853475,3610,3610,3610,3610,0
|
|
20240311,183800,78853475,3610,3610,3610,3610,0
|
|
20240311,183700,78853475,3610,3610,3610,3610,0
|
|
20240311,183600,78853475,3610,3610,3610,3610,0
|
|
20240311,183500,78853475,3610,3610,3610,3610,0
|
|
20240311,183400,78853475,3610,3610,3610,3610,0
|
|
20240311,183300,78853475,3610,3610,3610,3610,0
|
|
20240311,183200,78853475,3610,3610,3610,3610,0
|
|
20240311,183100,78853475,3610,3610,3610,3610,0
|
|
20240311,183000,78853475,3610,3610,3610,3610,739
|
|
20240311,182900,78853475,3610,3610,3610,3610,0
|
|
20240311,182800,78853475,3610,3610,3610,3610,0
|
|
20240311,182700,78853475,3610,3610,3610,3610,0
|
|
20240311,182600,78853475,3610,3610,3610,3610,0
|
|
20240311,182500,78853475,3610,3610,3610,3610,0
|
|
20240311,182400,78853475,3610,3610,3610,3610,0
|
|
20240311,182300,78853475,3610,3610,3610,3610,0
|
|
20240311,182200,78853475,3610,3610,3610,3610,0
|
|
20240311,182100,78853475,3610,3610,3610,3610,0
|
|
20240311,182000,78853475,3610,3610,3610,3610,0
|
|
20240311,181900,78853475,3610,3610,3610,3610,0
|
|
20240311,181800,78853475,3610,3610,3610,3610,0
|
|
20240311,181700,78853475,3610,3610,3610,3610,0
|
|
20240311,181600,78853475,3610,3610,3610,3610,0
|
|
20240311,181500,78853475,3610,3610,3610,3610,0
|
|
20240311,181400,78853475,3610,3610,3610,3610,0
|
|
20240311,181300,78853475,3610,3610,3610,3610,0
|
|
20240311,181200,78853475,3610,3610,3610,3610,0
|
|
20240311,181100,78853475,3610,3610,3610,3610,0
|
|
20240311,181000,78853475,3610,3610,3610,3610,0
|
|
20240311,180900,78853475,3610,3610,3610,3610,0
|
|
20240311,180800,78853475,3610,3610,3610,3610,0
|
|
20240311,180700,78853475,3610,3610,3610,3610,0
|
|
20240311,180600,78853475,3610,3610,3610,3610,0
|
|
20240311,180500,78853475,3610,3610,3610,3610,0
|
|
20240311,180400,78853475,3610,3610,3610,3610,0
|
|
20240311,180300,78853475,3610,3610,3610,3610,0
|
|
20240311,180200,78853475,3610,3610,3610,3610,0
|
|
20240311,180100,78853475,3610,3610,3610,3610,0
|
|
20240311,180000,78853475,3610,3610,3610,3610,739
|
|
20240311,175900,78853475,3610,3610,3610,3610,0
|
|
20240311,175800,78853475,3610,3610,3610,3610,0
|
|
20240311,175700,78853475,3610,3610,3610,3610,0
|
|
20240311,175600,78853475,3610,3610,3610,3610,0
|
|
20240311,175500,78853475,3610,3610,3610,3610,0
|
|
20240311,175400,78853475,3610,3610,3610,3610,0
|
|
20240311,175300,78853475,3610,3610,3610,3610,0
|
|
20240311,175200,78853475,3610,3610,3610,3610,0
|
|
20240311,175100,78853475,3610,3610,3610,3610,0
|
|
20240311,175000,78853475,3610,3610,3610,3610,0
|
|
20240311,174900,78853475,3610,3610,3610,3610,0
|
|
20240311,174800,78853475,3610,3610,3610,3610,0
|
|
20240311,174700,78853475,3610,3610,3610,3610,0
|
|
20240311,174600,78853475,3610,3610,3610,3610,0
|
|
20240311,174500,78853475,3610,3610,3610,3610,0
|
|
20240311,174400,78853475,3610,3610,3610,3610,0
|
|
20240311,174300,78853475,3610,3610,3610,3610,0
|
|
20240311,174200,78853475,3610,3610,3610,3610,0
|
|
20240311,174100,78853475,3610,3610,3610,3610,0
|
|
20240311,174000,78853475,3610,3610,3610,3610,0
|
|
20240311,173900,78853475,3610,3610,3610,3610,0
|
|
20240311,173800,78853475,3610,3610,3610,3610,0
|
|
20240311,173700,78853475,3610,3610,3610,3610,0
|
|
20240311,173600,78853475,3610,3610,3610,3610,0
|
|
20240311,173500,78853475,3610,3610,3610,3610,0
|
|
20240311,173400,78853475,3610,3610,3610,3610,0
|
|
20240311,173300,78853475,3610,3610,3610,3610,0
|
|
20240311,173200,78853475,3610,3610,3610,3610,0
|
|
20240311,173100,78853475,3610,3610,3610,3610,0
|
|
20240311,173000,78853475,3610,3610,3610,3610,739
|
|
20240311,172900,78853475,3610,3610,3610,3610,0
|
|
20240311,172800,78853475,3610,3610,3610,3610,0
|
|
20240311,172700,78853475,3610,3610,3610,3610,0
|
|
20240311,172600,78853475,3610,3610,3610,3610,0
|
|
20240311,172500,78853475,3610,3610,3610,3610,0
|
|
20240311,172400,78853475,3610,3610,3610,3610,0
|
|
20240311,172300,78853475,3610,3610,3610,3610,0
|
|
20240311,172200,78853475,3610,3610,3610,3610,0
|
|
20240311,172100,78853475,3610,3610,3610,3610,0
|
|
20240311,172000,78853475,3610,3610,3610,3610,0
|
|
20240311,171900,78853475,3610,3610,3610,3610,0
|
|
20240311,171800,78853475,3610,3610,3610,3610,0
|
|
20240311,171700,78853475,3610,3610,3610,3610,0
|
|
20240311,171600,78853475,3610,3610,3610,3610,0
|
|
20240311,171500,78853475,3610,3610,3610,3610,0
|
|
20240311,171400,78853475,3610,3610,3610,3610,0
|
|
20240311,171300,78853475,3610,3610,3610,3610,0
|
|
20240311,171200,78853475,3610,3610,3610,3610,0
|
|
20240311,171100,78853475,3610,3610,3610,3610,0
|
|
20240311,171000,78853475,3610,3610,3610,3610,0
|
|
20240311,170900,78853475,3610,3610,3610,3610,0
|
|
20240311,170800,78853475,3610,3610,3610,3610,0
|
|
20240311,170700,78853475,3610,3610,3610,3610,0
|
|
20240311,170600,78853475,3610,3610,3610,3610,0
|
|
20240311,170500,78853475,3610,3610,3610,3610,0
|
|
20240311,170400,78853475,3610,3610,3610,3610,0
|
|
20240311,170300,78853475,3610,3610,3610,3610,0
|
|
20240311,170200,78853475,3610,3610,3610,3610,0
|
|
20240311,170100,78853475,3610,3610,3610,3610,0
|
|
20240311,170000,78853475,3610,3610,3610,3610,739
|
|
20240311,165900,78853475,3610,3610,3610,3610,0
|
|
20240311,165800,78853475,3610,3610,3610,3610,0
|
|
20240311,165700,78853475,3610,3610,3610,3610,0
|
|
20240311,165600,78853475,3610,3610,3610,3610,0
|
|
20240311,165500,78853475,3610,3610,3610,3610,0
|
|
20240311,165400,78853475,3610,3610,3610,3610,0
|
|
20240311,165300,78853475,3610,3610,3610,3610,0
|
|
20240311,165200,78853475,3610,3610,3610,3610,0
|
|
20240311,165100,78853475,3610,3610,3610,3610,0
|
|
20240311,165000,78853475,3610,3610,3610,3610,0
|
|
20240311,164900,78853475,3610,3610,3610,3610,0
|
|
20240311,164800,78853475,3610,3610,3610,3610,0
|
|
20240311,164700,78853475,3610,3610,3610,3610,0
|
|
20240311,164600,78853475,3610,3610,3610,3610,0
|
|
20240311,164500,78853475,3610,3610,3610,3610,0
|
|
20240311,164400,78853475,3610,3610,3610,3610,0
|
|
20240311,164300,78853475,3610,3610,3610,3610,0
|
|
20240311,164200,78853475,3610,3610,3610,3610,0
|
|
20240311,164100,78853475,3610,3610,3610,3610,0
|
|
20240311,164000,78853475,3610,3610,3610,3610,0
|
|
20240311,163900,78853475,3610,3610,3610,3610,0
|
|
20240311,163800,78853475,3610,3610,3610,3610,0
|
|
20240311,163700,78853475,3610,3610,3610,3610,0
|
|
20240311,163600,78853475,3610,3610,3610,3610,0
|
|
20240311,163500,78853475,3610,3610,3610,3610,0
|
|
20240311,163400,78853475,3610,3610,3610,3610,0
|
|
20240311,163300,78853475,3610,3610,3610,3610,0
|
|
20240311,163200,78853475,3610,3610,3610,3610,0
|
|
20240311,163100,78853475,3610,3610,3610,3610,0
|
|
20240311,163000,78853475,3610,3610,3610,3610,739
|
|
20240311,162900,78853475,3610,3610,3610,3610,0
|
|
20240311,162800,78853475,3610,3610,3610,3610,0
|
|
20240311,162700,78853475,3610,3610,3610,3610,0
|
|
20240311,162600,78853475,3610,3610,3610,3610,0
|
|
20240311,162500,78853475,3610,3610,3610,3610,0
|
|
20240311,162400,78853475,3610,3610,3610,3610,0
|
|
20240311,162300,78853475,3610,3610,3610,3610,0
|
|
20240311,162200,78853475,3610,3610,3610,3610,0
|
|
20240311,162100,78853475,3610,3610,3610,3610,0
|
|
20240311,162000,78853475,3610,3610,3610,3610,0
|
|
20240311,161900,78853475,3610,3610,3610,3610,0
|
|
20240311,161800,78853475,3610,3610,3610,3610,0
|
|
20240311,161700,78853475,3610,3610,3610,3610,0
|
|
20240311,161600,78853475,3610,3610,3610,3610,0
|
|
20240311,161500,78853475,3610,3610,3610,3610,0
|
|
20240311,161400,78853475,3610,3610,3610,3610,0
|
|
20240311,161300,78853475,3610,3610,3610,3610,0
|
|
20240311,161200,78853475,3610,3610,3610,3610,0
|
|
20240311,161100,78853475,3610,3610,3610,3610,0
|
|
20240311,161000,78853475,3610,3610,3610,3610,0
|
|
20240311,160900,78853475,3610,3610,3610,3610,0
|
|
20240311,160800,78853475,3610,3610,3610,3610,0
|
|
20240311,160700,78853475,3610,3610,3610,3610,0
|
|
20240311,160600,78853475,3610,3610,3610,3610,0
|
|
20240311,160500,78853475,3610,3610,3610,3610,0
|
|
20240311,160400,78853475,3610,3610,3610,3610,0
|
|
20240311,160300,78853475,3610,3610,3610,3610,0
|
|
20240311,160200,78853475,3610,3610,3610,3610,0
|
|
20240311,160100,78853475,3610,3610,3610,3610,0
|
|
20240311,160000,78853475,3610,3610,3610,3610,739
|
|
20240311,155900,78853475,3610,3610,3610,3610,0
|
|
20240311,155800,78853475,3610,3610,3610,3610,0
|
|
20240311,155700,78853475,3610,3610,3610,3610,0
|
|
20240311,155600,78853475,3610,3610,3610,3610,0
|
|
20240311,155500,78853475,3610,3610,3610,3610,0
|
|
20240311,155400,78853475,3610,3610,3610,3610,0
|
|
20240311,155300,78853475,3610,3610,3610,3610,0
|
|
20240311,155200,78853475,3610,3610,3610,3610,0
|
|
20240311,155100,78853475,3610,3610,3610,3610,0
|
|
20240311,155000,78853475,3610,3610,3610,3610,0
|
|
20240311,154900,78853475,3610,3610,3610,3610,0
|
|
20240311,154800,78853475,3610,3610,3610,3610,0
|
|
20240311,154700,78853475,3610,3610,3610,3610,0
|
|
20240311,154600,78853475,3610,3610,3610,3610,0
|
|
20240311,154500,78853475,3610,3610,3610,3610,0
|
|
20240311,154400,78853475,3610,3610,3610,3610,0
|
|
20240311,154300,78853475,3610,3610,3610,3610,0
|
|
20240311,154200,78853475,3610,3610,3610,3610,0
|
|
20240311,154100,78853475,3610,3610,3610,3610,0
|
|
20240311,154000,78853475,3610,3610,3610,3610,0
|
|
20240311,153900,78853475,3610,3610,3610,3610,0
|
|
20240311,153800,78853475,3610,3610,3610,3610,0
|
|
20240311,153700,78853475,3610,3610,3610,3610,0
|
|
20240311,153600,78853475,3610,3610,3610,3610,0
|
|
20240311,153500,78853475,3610,3610,3610,3610,0
|
|
20240311,153400,78853475,3610,3610,3610,3610,0
|
|
20240311,153300,78853475,3610,3610,3610,3610,0
|
|
20240311,153200,78853475,3610,3610,3610,3610,0
|
|
20240311,153100,78853475,3610,3610,3610,3610,0
|
|
20240311,153000,78853475,3610,3610,3610,3610,1478
|
|
20240311,152900,76185685,3610,3610,3610,3610,0
|
|
20240311,152800,76185685,3610,3610,3610,3610,0
|
|
20240311,152700,76185685,3610,3610,3610,3610,0
|
|
20240311,152600,76185685,3610,3610,3610,3610,0
|
|
20240311,152500,76185685,3610,3610,3610,3610,0
|
|
20240311,152400,76185685,3610,3610,3610,3610,0
|
|
20240311,152300,76185685,3610,3610,3610,3610,0
|
|
20240311,152200,76185685,3610,3610,3610,3610,0
|
|
20240311,152100,76185685,3610,3610,3610,3610,0
|
|
20240311,152000,76185685,3610,3610,3610,3610,0
|
|
20240311,151900,76185685,3610,3610,3610,3610,0
|
|
20240311,151800,76185685,3610,3610,3610,3610,0
|
|
20240311,151700,76185685,3610,3610,3610,3610,0
|
|
20240311,151600,76185685,3610,3610,3610,3610,0
|
|
20240311,151500,76185685,3610,3610,3610,3610,0
|
|
20240311,151400,76185685,3610,3610,3610,3610,0
|
|
20240311,151300,76185685,3610,3610,3610,3610,0
|
|
20240311,151200,76185685,3610,3610,3610,3610,0
|
|
20240311,151100,76185685,3610,3610,3610,3610,0
|
|
20240311,151000,76185685,3610,3610,3610,3610,0
|
|
20240311,150900,76185685,3610,3610,3610,3610,0
|
|
20240311,150800,76185685,3610,3610,3610,3610,0
|
|
20240311,150700,76185685,3610,3610,3610,3610,300
|
|
20240311,150600,75102685,3610,3610,3610,3610,5
|
|
20240311,150500,75084635,3605,3605,3605,3605,0
|
|
20240311,150400,75084635,3605,3605,3605,3605,0
|
|
20240311,150300,75084635,3605,3605,3605,3605,17
|
|
20240311,150200,75023350,3610,3610,3610,3610,0
|
|
20240311,150100,75023350,3610,3610,3610,3610,0
|
|
20240311,150000,75023350,3610,3610,3610,3610,0
|
|
20240311,145900,75023350,3610,3610,3610,3610,0
|
|
20240311,145800,75023350,3610,3610,3610,3610,0
|
|
20240311,145700,75023350,3610,3610,3610,3610,15
|
|
20240311,145600,74969200,3610,3610,3610,3610,0
|
|
20240311,145500,74969200,3610,3605,3610,3605,1281
|
|
20240311,145400,70348750,3620,3620,3620,3620,0
|
|
20240311,145300,70348750,3620,3620,3620,3620,0
|
|
20240311,145200,70348750,3620,3620,3620,3620,0
|
|
20240311,145100,70348750,3620,3610,3620,3610,276
|
|
20240311,145000,69350215,3610,3610,3610,3610,2
|
|
20240311,144900,69342995,3610,3610,3610,3610,0
|
|
20240311,144800,69342995,3610,3610,3610,3610,0
|
|
20240311,144700,69342995,3610,3610,3610,3610,2
|
|
20240311,144600,69335775,3615,3615,3615,3615,33
|
|
20240311,144500,69216480,3615,3610,3615,3610,106
|
|
20240311,144400,68833420,3610,3610,3610,3610,0
|
|
20240311,144300,68833420,3610,3610,3610,3610,2
|
|
20240311,144200,68826200,3605,3605,3605,3605,0
|
|
20240311,144100,68826200,3605,3605,3605,3605,0
|
|
20240311,144000,68826200,3605,3605,3605,3605,0
|
|
20240311,143900,68826200,3605,3605,3605,3605,0
|
|
20240311,143800,68826200,3605,3605,3605,3605,0
|
|
20240311,143700,68826200,3605,3605,3605,3605,0
|
|
20240311,143600,68826200,3605,3605,3605,3605,107
|
|
20240311,143500,68440465,3605,3605,3605,3605,40
|
|
20240311,143400,68296265,3605,3605,3615,3605,65
|
|
20240311,143300,68061930,3610,3610,3610,3610,0
|
|
20240311,143200,68061930,3610,3610,3610,3610,0
|
|
20240311,143100,68061930,3610,3610,3610,3610,0
|
|
20240311,143000,68061930,3610,3610,3610,3610,0
|
|
20240311,142900,68061930,3610,3610,3610,3610,0
|
|
20240311,142800,68061930,3610,3610,3610,3610,23
|
|
20240311,142700,67978900,3610,3610,3610,3610,0
|
|
20240311,142600,67978900,3610,3610,3610,3610,0
|
|
20240311,142500,67978900,3610,3610,3610,3610,4
|
|
20240311,142400,67964460,3605,3605,3605,3605,0
|
|
20240311,142300,67964460,3605,3605,3605,3605,0
|
|
20240311,142200,67964460,3605,3605,3605,3605,0
|
|
20240311,142100,67964460,3605,3605,3605,3605,0
|
|
20240311,142000,67964460,3605,3605,3605,3605,0
|
|
20240311,141900,67964460,3605,3605,3605,3605,179
|
|
20240311,141800,67319165,3615,3615,3615,3615,0
|
|
20240311,141700,67319165,3615,3615,3615,3615,0
|
|
20240311,141600,67319165,3615,3615,3615,3615,8
|
|
20240311,141500,67290245,3605,3605,3605,3605,40
|
|
20240311,141400,67146045,3610,3610,3610,3610,0
|
|
20240311,141300,67146045,3610,3610,3610,3610,0
|
|
20240311,141200,67146045,3610,3610,3610,3610,0
|
|
20240311,141100,67146045,3610,3615,3615,3610,276
|
|
20240311,141000,66149680,3605,3605,3605,3605,0
|
|
20240311,140900,66149680,3605,3605,3605,3605,0
|
|
20240311,140800,66149680,3605,3605,3605,3605,0
|
|
20240311,140700,66149680,3605,3605,3605,3605,0
|
|
20240311,140600,66149680,3605,3605,3605,3605,0
|
|
20240311,140500,66149680,3605,3605,3605,3605,0
|
|
20240311,140400,66149680,3605,3605,3605,3605,0
|
|
20240311,140300,66149680,3605,3605,3605,3605,21
|
|
20240311,140200,66073975,3600,3605,3605,3600,700
|
|
20240311,140100,63552760,3615,3615,3615,3615,2
|
|
20240311,140000,63545530,3615,3615,3615,3615,4
|
|
20240311,135900,63531070,3615,3615,3615,3615,0
|
|
20240311,135800,63531070,3615,3615,3615,3615,23
|
|
20240311,135700,63447925,3605,3610,3610,3605,2
|
|
20240311,135600,63440710,3615,3615,3615,3615,0
|
|
20240311,135500,63440710,3615,3605,3615,3605,47
|
|
20240311,135400,63271205,3615,3610,3615,3610,7
|
|
20240311,135300,63245925,3610,3610,3610,3610,0
|
|
20240311,135200,63245925,3610,3610,3610,3610,159
|
|
20240311,135100,62671935,3610,3610,3610,3610,28
|
|
20240311,135000,62570855,3615,3615,3615,3615,116
|
|
20240311,134900,62151515,3615,3615,3615,3615,0
|
|
20240311,134800,62151515,3615,3615,3615,3615,1
|
|
20240311,134700,62147900,3615,3615,3615,3615,0
|
|
20240311,134600,62147900,3615,3615,3615,3615,0
|
|
20240311,134500,62147900,3615,3615,3615,3615,0
|
|
20240311,134400,62147900,3615,3615,3615,3615,30
|
|
20240311,134300,62039450,3620,3620,3620,3620,0
|
|
20240311,134200,62039450,3620,3615,3620,3615,70
|
|
20240311,134100,61786395,3615,3615,3615,3615,0
|
|
20240311,134000,61786395,3615,3615,3615,3615,4
|
|
20240311,133900,61771935,3615,3615,3615,3615,0
|
|
20240311,133800,61771935,3615,3615,3615,3615,0
|
|
20240311,133700,61771935,3615,3615,3615,3615,0
|
|
20240311,133600,61771935,3615,3615,3615,3615,1
|
|
20240311,133500,61768320,3610,3610,3610,3610,101
|
|
20240311,133400,61403710,3615,3615,3615,3615,0
|
|
20240311,133300,61403710,3615,3615,3615,3615,0
|
|
20240311,133200,61403710,3615,3615,3615,3615,0
|
|
20240311,133100,61403710,3615,3615,3615,3615,0
|
|
20240311,133000,61403710,3615,3615,3615,3615,1
|
|
20240311,132900,61400095,3615,3615,3615,3615,23
|
|
20240311,132800,61316950,3615,3615,3615,3615,0
|
|
20240311,132700,61316950,3615,3615,3615,3615,0
|
|
20240311,132600,61316950,3615,3615,3615,3615,0
|
|
20240311,132500,61316950,3615,3615,3615,3615,0
|
|
20240311,132400,61316950,3615,3615,3615,3615,1
|
|
20240311,132300,61313335,3605,3605,3605,3605,42
|
|
20240311,132200,61161925,3605,3605,3605,3605,20
|
|
20240311,132100,61089825,3600,3600,3600,3600,0
|
|
20240311,132000,61089825,3600,3600,3600,3600,2
|
|
20240311,131900,61082625,3600,3605,3605,3600,2
|
|
20240311,131800,61075420,3600,3605,3605,3600,3
|
|
20240311,131700,61064610,3605,3605,3605,3605,0
|
|
20240311,131600,61064610,3605,3605,3605,3605,0
|
|
20240311,131500,61064610,3605,3605,3605,3605,31
|
|
20240311,131400,60952855,3615,3615,3615,3615,0
|
|
20240311,131300,60952855,3615,3615,3615,3615,0
|
|
20240311,131200,60952855,3615,3615,3615,3615,1
|
|
20240311,131100,60949240,3615,3615,3615,3615,13
|
|
20240311,131000,60902245,3615,3615,3615,3615,0
|
|
20240311,130900,60902245,3615,3615,3615,3615,0
|
|
20240311,130800,60902245,3615,3615,3615,3615,0
|
|
20240311,130700,60902245,3615,3615,3615,3615,0
|
|
20240311,130600,60902245,3615,3615,3615,3615,1
|
|
20240311,130500,60898630,3605,3605,3605,3605,0
|
|
20240311,130400,60898630,3605,3605,3605,3605,0
|
|
20240311,130300,60898630,3605,3605,3605,3605,0
|
|
20240311,130200,60898630,3605,3605,3605,3605,0
|
|
20240311,130100,60898630,3605,3605,3605,3605,10
|
|
20240311,130000,60862580,3615,3615,3615,3615,1
|
|
20240311,125900,60858965,3605,3605,3605,3605,96
|
|
20240311,125800,60512885,3615,3615,3615,3615,0
|
|
20240311,125700,60512885,3615,3615,3615,3615,0
|
|
20240311,125600,60512885,3615,3615,3615,3615,0
|
|
20240311,125500,60512885,3615,3605,3615,3605,45
|
|
20240311,125400,60350610,3615,3605,3615,3605,255
|
|
20240311,125300,59431275,3615,3615,3615,3615,0
|
|
20240311,125200,59431275,3615,3615,3615,3615,0
|
|
20240311,125100,59431275,3615,3615,3615,3615,0
|
|
20240311,125000,59431275,3615,3615,3615,3615,0
|
|
20240311,124900,59431275,3615,3615,3615,3615,0
|
|
20240311,124800,59431275,3615,3615,3615,3615,2
|
|
20240311,124700,59424045,3615,3615,3615,3615,1
|
|
20240311,124600,59420430,3605,3605,3605,3605,0
|
|
20240311,124500,59420430,3605,3610,3610,3605,17
|
|
20240311,124400,59359065,3615,3615,3615,3615,0
|
|
20240311,124300,59359065,3615,3615,3615,3615,155
|
|
20240311,124200,58798740,3615,3615,3615,3615,163
|
|
20240311,124100,58209495,3615,3615,3615,3615,0
|
|
20240311,124000,58209495,3615,3615,3615,3615,0
|
|
20240311,123900,58209495,3615,3615,3615,3615,0
|
|
20240311,123800,58209495,3615,3615,3615,3615,0
|
|
20240311,123700,58209495,3615,3615,3615,3615,0
|
|
20240311,123600,58209495,3615,3615,3615,3615,1
|
|
20240311,123500,58205880,3605,3605,3605,3605,40
|
|
20240311,123400,58061680,3605,3605,3605,3605,84
|
|
20240311,123300,57758860,3610,3610,3610,3610,758
|
|
20240311,123200,55022480,3600,3600,3600,3600,90
|
|
20240311,123100,54698480,3605,3605,3605,3605,0
|
|
20240311,123000,54698480,3605,3605,3605,3605,1
|
|
20240311,122900,54694875,3605,3605,3605,3605,166
|
|
20240311,122800,54096445,3605,3605,3605,3605,0
|
|
20240311,122700,54096445,3605,3605,3605,3605,0
|
|
20240311,122600,54096445,3605,3605,3605,3605,0
|
|
20240311,122500,54096445,3605,3605,3605,3605,0
|
|
20240311,122400,54096445,3605,3605,3605,3605,1
|
|
20240311,122300,54092840,3605,3605,3605,3605,0
|
|
20240311,122200,54092840,3605,3605,3605,3605,0
|
|
20240311,122100,54092840,3605,3605,3605,3605,0
|
|
20240311,122000,54092840,3605,3605,3605,3605,109
|
|
20240311,121900,53699895,3605,3605,3605,3605,53
|
|
20240311,121800,53508830,3605,3605,3605,3605,1
|
|
20240311,121700,53505225,3600,3600,3600,3600,1
|
|
20240311,121600,53501625,3595,3595,3595,3595,0
|
|
20240311,121500,53501625,3595,3595,3595,3595,40
|
|
20240311,121400,53357825,3605,3605,3605,3605,0
|
|
20240311,121300,53357825,3605,3605,3605,3605,0
|
|
20240311,121200,53357825,3605,3605,3605,3605,1
|
|
20240311,121100,53354220,3605,3605,3605,3605,0
|
|
20240311,121000,53354220,3605,3605,3605,3605,5
|
|
20240311,120900,53336195,3605,3605,3605,3605,0
|
|
20240311,120800,53336195,3605,3605,3605,3605,599
|
|
20240311,120700,51176800,3605,3605,3605,3605,0
|
|
20240311,120600,51176800,3605,3595,3605,3595,70
|
|
20240311,120500,50924860,3605,3605,3605,3605,1
|
|
20240311,120400,50921255,3595,3595,3595,3595,0
|
|
20240311,120300,50921255,3595,3595,3595,3595,0
|
|
20240311,120200,50921255,3595,3595,3595,3595,0
|
|
20240311,120100,50921255,3595,3595,3595,3595,65
|
|
20240311,120000,50687580,3590,3595,3595,3590,13
|
|
20240311,115900,50640905,3595,3595,3595,3595,0
|
|
20240311,115800,50640905,3595,3595,3595,3595,0
|
|
20240311,115700,50640905,3595,3595,3595,3595,59
|
|
20240311,115600,50428800,3595,3595,3595,3595,0
|
|
20240311,115500,50428800,3595,3595,3595,3595,40
|
|
20240311,115400,50285000,3605,3605,3605,3605,1
|
|
20240311,115300,50281395,3595,3595,3595,3595,0
|
|
20240311,115200,50281395,3595,3595,3595,3595,338
|
|
20240311,115100,49066285,3600,3600,3600,3600,1
|
|
20240311,115000,49062685,3600,3600,3600,3600,24
|
|
20240311,114900,48976285,3605,3605,3605,3605,0
|
|
20240311,114800,48976285,3605,3605,3605,3605,1
|
|
20240311,114700,48972680,3605,3605,3605,3605,0
|
|
20240311,114600,48972680,3605,3605,3605,3605,0
|
|
20240311,114500,48972680,3605,3605,3605,3605,0
|
|
20240311,114400,48972680,3605,3605,3605,3605,0
|
|
20240311,114300,48972680,3605,3605,3605,3605,200
|
|
20240311,114200,48251680,3605,3605,3605,3605,1
|
|
20240311,114100,48248075,3605,3595,3605,3595,17
|
|
20240311,114000,48186940,3605,3605,3605,3605,0
|
|
20240311,113900,48186940,3605,3600,3605,3595,1018
|
|
20240311,113800,44522635,3605,3605,3605,3605,0
|
|
20240311,113700,44522635,3605,3605,3605,3605,5
|
|
20240311,113600,44504610,3610,3610,3610,3610,1
|
|
20240311,113500,44501000,3600,3600,3600,3600,40
|
|
20240311,113400,44357000,3610,3610,3610,3610,0
|
|
20240311,113300,44357000,3610,3610,3610,3610,0
|
|
20240311,113200,44357000,3610,3610,3610,3610,0
|
|
20240311,113100,44357000,3610,3610,3610,3610,0
|
|
20240311,113000,44357000,3610,3610,3610,3610,1
|
|
20240311,112900,44353390,3600,3600,3600,3600,0
|
|
20240311,112800,44353390,3600,3600,3600,3600,0
|
|
20240311,112700,44353390,3600,3600,3600,3600,0
|
|
20240311,112600,44353390,3600,3605,3605,3600,329
|
|
20240311,112500,43167605,3610,3610,3610,3610,5
|
|
20240311,112400,43149555,3610,3610,3610,3610,1
|
|
20240311,112300,43145945,3605,3605,3605,3605,100
|
|
20240311,112200,42785445,3610,3610,3610,3610,0
|
|
20240311,112100,42785445,3610,3610,3610,3610,235
|
|
20240311,112000,41937095,3615,3615,3615,3615,0
|
|
20240311,111900,41937095,3615,3615,3615,3615,0
|
|
20240311,111800,41937095,3615,3615,3615,3615,1
|
|
20240311,111700,41933480,3620,3620,3620,3620,0
|
|
20240311,111600,41933480,3620,3615,3620,3615,3
|
|
20240311,111500,41922630,3610,3610,3610,3610,40
|
|
20240311,111400,41778230,3615,3615,3615,3615,145
|
|
20240311,111300,41254055,3615,3615,3615,3615,0
|
|
20240311,111200,41254055,3615,3615,3615,3615,1
|
|
20240311,111100,41250440,3615,3615,3615,3615,0
|
|
20240311,111000,41250440,3615,3615,3615,3615,0
|
|
20240311,110900,41250440,3615,3615,3615,3615,0
|
|
20240311,110800,41250440,3615,3615,3615,3615,0
|
|
20240311,110700,41250440,3615,3615,3615,3615,0
|
|
20240311,110600,41250440,3615,3615,3615,3615,1
|
|
20240311,110500,41246825,3620,3620,3620,3620,0
|
|
20240311,110400,41246825,3620,3620,3620,3620,0
|
|
20240311,110300,41246825,3620,3620,3620,3620,0
|
|
20240311,110200,41246825,3620,3620,3620,3620,393
|
|
20240311,110100,39824165,3620,3615,3620,3615,500
|
|
20240311,110000,38016655,3620,3620,3620,3620,1
|
|
20240311,105900,38013035,3620,3620,3620,3620,0
|
|
20240311,105800,38013035,3620,3620,3620,3620,0
|
|
20240311,105700,38013035,3620,3620,3620,3620,13
|
|
20240311,105600,37965975,3620,3620,3620,3620,0
|
|
20240311,105500,37965975,3620,3615,3620,3615,68
|
|
20240311,105400,37720015,3620,3620,3620,3620,0
|
|
20240311,105300,37720015,3620,3620,3620,3620,0
|
|
20240311,105200,37720015,3620,3620,3620,3620,0
|
|
20240311,105100,37720015,3620,3620,3620,3620,0
|
|
20240311,105000,37720015,3620,3620,3620,3620,11
|
|
20240311,104900,37680195,3620,3620,3620,3620,1
|
|
20240311,104800,37676575,3615,3615,3615,3615,53
|
|
20240311,104700,37484980,3615,3610,3615,3610,2
|
|
20240311,104600,37477755,3615,3615,3615,3615,0
|
|
20240311,104500,37477755,3615,3615,3615,3615,2
|
|
20240311,104400,37470525,3620,3620,3620,3620,0
|
|
20240311,104300,37470525,3620,3620,3620,3620,0
|
|
20240311,104200,37470525,3620,3620,3620,3620,0
|
|
20240311,104100,37470525,3620,3620,3620,3620,0
|
|
20240311,104000,37470525,3620,3620,3620,3620,10
|
|
20240311,103900,37434325,3620,3620,3620,3620,0
|
|
20240311,103800,37434325,3620,3620,3620,3620,0
|
|
20240311,103700,37434325,3620,3620,3620,3620,0
|
|
20240311,103600,37434325,3620,3620,3620,3620,0
|
|
20240311,103500,37434325,3620,3610,3620,3610,590
|
|
20240311,103400,35298925,3620,3620,3620,3620,5
|
|
20240311,103300,35280825,3620,3620,3620,3620,0
|
|
20240311,103200,35280825,3620,3620,3620,3620,50
|
|
20240311,103100,35099825,3610,3610,3610,3610,0
|
|
20240311,103000,35099825,3610,3610,3610,3610,67
|
|
20240311,102900,34857955,3605,3605,3605,3605,11
|
|
20240311,102800,34818300,3605,3605,3605,3605,0
|
|
20240311,102700,34818300,3605,3605,3605,3605,0
|
|
20240311,102600,34818300,3605,3605,3605,3605,0
|
|
20240311,102500,34818300,3605,3605,3605,3605,139
|
|
20240311,102400,34317205,3605,3605,3605,3605,21
|
|
20240311,102300,34241500,3610,3610,3610,3610,105
|
|
20240311,102200,33862450,3610,3610,3610,3610,0
|
|
20240311,102100,33862450,3610,3610,3610,3610,0
|
|
20240311,102000,33862450,3610,3610,3610,3610,0
|
|
20240311,101900,33862450,3610,3610,3610,3610,0
|
|
20240311,101800,33862450,3610,3610,3610,3610,10
|
|
20240311,101700,33826350,3605,3605,3605,3605,0
|
|
20240311,101600,33826350,3605,3605,3605,3605,0
|
|
20240311,101500,33826350,3605,3605,3605,3605,40
|
|
20240311,101400,33682150,3610,3610,3610,3610,0
|
|
20240311,101300,33682150,3610,3610,3610,3610,0
|
|
20240311,101200,33682150,3610,3610,3610,3610,0
|
|
20240311,101100,33682150,3610,3610,3610,3610,3
|
|
20240311,101000,33671320,3610,3610,3610,3610,0
|
|
20240311,100900,33671320,3610,3610,3610,3610,0
|
|
20240311,100800,33671320,3610,3610,3610,3610,0
|
|
20240311,100700,33671320,3610,3610,3610,3610,0
|
|
20240311,100600,33671320,3610,3610,3610,3610,238
|
|
20240311,100500,32812140,3605,3605,3605,3605,0
|
|
20240311,100400,32812140,3605,3605,3605,3605,0
|
|
20240311,100300,32812140,3605,3605,3605,3605,0
|
|
20240311,100200,32812140,3605,3610,3610,3605,29
|
|
20240311,100100,32707590,3610,3610,3610,3610,27
|
|
20240311,100000,32610120,3610,3610,3610,3610,0
|
|
20240311,095900,32610120,3610,3610,3610,3610,89
|
|
20240311,095800,32288830,3605,3605,3605,3605,0
|
|
20240311,095700,32288830,3605,3605,3605,3605,0
|
|
20240311,095600,32288830,3605,3605,3610,3605,102
|
|
20240311,095500,31921115,3605,3605,3605,3605,41
|
|
20240311,095400,31773310,3610,3610,3610,3610,0
|
|
20240311,095300,31773310,3610,3610,3610,3610,0
|
|
20240311,095200,31773310,3610,3610,3610,3610,0
|
|
20240311,095100,31773310,3610,3610,3610,3610,3
|
|
20240311,095000,31762480,3605,3605,3605,3605,400
|
|
20240311,094900,30320480,3605,3605,3605,3605,0
|
|
20240311,094800,30320480,3605,3605,3605,3605,0
|
|
20240311,094700,30320480,3605,3605,3605,3605,8
|
|
20240311,094600,30291640,3605,3605,3605,3605,2
|
|
20240311,094500,30284430,3600,3600,3600,3600,700
|
|
20240311,094400,27764430,3600,3600,3600,3600,0
|
|
20240311,094300,27764430,3600,3600,3600,3600,0
|
|
20240311,094200,27764430,3600,3600,3600,3600,0
|
|
20240311,094100,27764430,3600,3600,3600,3600,1000
|
|
20240311,094000,24164430,3600,3600,3600,3600,0
|
|
20240311,093900,24164430,3600,3610,3610,3600,21
|
|
20240311,093800,24088820,3610,3600,3610,3600,44
|
|
20240311,093700,23930190,3600,3600,3600,3600,0
|
|
20240311,093600,23930190,3600,3600,3600,3600,9
|
|
20240311,093500,23897790,3600,3600,3600,3600,48
|
|
20240311,093400,23724990,3600,3600,3600,3600,9
|
|
20240311,093300,23692590,3600,3600,3600,3600,128
|
|
20240311,093200,23231790,3600,3600,3600,3600,0
|
|
20240311,093100,23231790,3600,3610,3610,3600,241
|
|
20240311,093000,22363190,3600,3605,3605,3600,2000
|
|
20240311,092900,15161675,3610,3610,3610,3610,0
|
|
20240311,092800,15161675,3610,3610,3610,3610,63
|
|
20240311,092700,14934245,3610,3610,3610,3610,0
|
|
20240311,092600,14934245,3610,3610,3610,3610,120
|
|
20240311,092500,14501045,3610,3600,3610,3600,285
|
|
20240311,092400,13474945,3610,3605,3610,3605,12
|
|
20240311,092300,13431635,3605,3605,3605,3605,5
|
|
20240311,092200,13413610,3605,3605,3605,3605,56
|
|
20240311,092100,13211730,3605,3605,3605,3605,7
|
|
20240311,092000,13186495,3600,3600,3600,3600,1
|
|
20240311,091900,13182895,3600,3600,3600,3600,0
|
|
20240311,091800,13182895,3600,3605,3605,3600,697
|
|
20240311,091700,10670380,3620,3620,3620,3620,0
|
|
20240311,091600,10670380,3620,3620,3620,3620,1
|
|
20240311,091500,10666760,3610,3610,3610,3605,79
|
|
20240311,091400,10381760,3620,3620,3620,3620,2
|
|
20240311,091300,10374520,3615,3615,3615,3615,10
|
|
20240311,091200,10338370,3615,3615,3615,3615,0
|
|
20240311,091100,10338370,3615,3615,3615,3615,57
|
|
20240311,091000,10132315,3620,3620,3620,3615,181
|
|
20240311,090900,9477885,3620,3620,3620,3620,174
|
|
20240311,090800,8848005,3640,3640,3640,3640,0
|
|
20240311,090700,8848005,3640,3640,3640,3640,0
|
|
20240311,090600,8848005,3640,3640,3640,3640,0
|
|
20240311,090500,8848005,3640,3640,3640,3640,284
|
|
20240311,090400,7814245,3640,3610,3640,3610,18
|
|
20240311,090300,7748905,3640,3640,3640,3640,0
|
|
20240311,090200,7748905,3640,3640,3640,3640,0
|
|
20240311,090100,7748905,3640,3640,3640,3605,343
|
|
20240311,090000,6508155,3625,3640,3640,3625,1761
|