588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,184500,14619710,4680,4680,4680,4680,100
|
|
20240314,184400,14619710,4680,4680,4680,4680,0
|
|
20240314,184300,14619710,4680,4680,4680,4680,0
|
|
20240314,184200,14619710,4680,4680,4680,4680,0
|
|
20240314,184100,14619710,4680,4680,4680,4680,0
|
|
20240314,184000,14619710,4680,4680,4680,4680,0
|
|
20240314,183900,14619710,4680,4680,4680,4680,0
|
|
20240314,183800,14619710,4680,4680,4680,4680,0
|
|
20240314,183700,14619710,4680,4680,4680,4680,0
|
|
20240314,183600,14619710,4680,4680,4680,4680,0
|
|
20240314,183500,14619710,4680,4680,4680,4680,0
|
|
20240314,183400,14619710,4680,4680,4680,4680,0
|
|
20240314,183300,14619710,4680,4680,4680,4680,0
|
|
20240314,183200,14619710,4680,4680,4680,4680,0
|
|
20240314,183100,14619710,4680,4680,4680,4680,0
|
|
20240314,183000,14619710,4680,4680,4680,4680,0
|
|
20240314,182900,14619710,4680,4680,4680,4680,0
|
|
20240314,182800,14619710,4680,4680,4680,4680,0
|
|
20240314,182700,14619710,4680,4680,4680,4680,0
|
|
20240314,182600,14619710,4680,4680,4680,4680,0
|
|
20240314,182500,14619710,4680,4680,4680,4680,0
|
|
20240314,182400,14619710,4680,4680,4680,4680,0
|
|
20240314,182300,14619710,4680,4680,4680,4680,0
|
|
20240314,182200,14619710,4680,4680,4680,4680,0
|
|
20240314,182100,14619710,4680,4680,4680,4680,0
|
|
20240314,182000,14619710,4680,4680,4680,4680,0
|
|
20240314,181900,14619710,4680,4680,4680,4680,0
|
|
20240314,181800,14619710,4680,4680,4680,4680,0
|
|
20240314,181700,14619710,4680,4680,4680,4680,0
|
|
20240314,181600,14619710,4680,4680,4680,4680,0
|
|
20240314,181500,14619710,4680,4680,4680,4680,100
|
|
20240314,181400,14619710,4680,4680,4680,4680,0
|
|
20240314,181300,14619710,4680,4680,4680,4680,0
|
|
20240314,181200,14619710,4680,4680,4680,4680,0
|
|
20240314,181100,14619710,4680,4680,4680,4680,0
|
|
20240314,181000,14619710,4680,4680,4680,4680,0
|
|
20240314,180900,14619710,4680,4680,4680,4680,0
|
|
20240314,180800,14619710,4680,4680,4680,4680,0
|
|
20240314,180700,14619710,4680,4680,4680,4680,0
|
|
20240314,180600,14619710,4680,4680,4680,4680,0
|
|
20240314,180500,14619710,4680,4680,4680,4680,0
|
|
20240314,180400,14619710,4680,4680,4680,4680,0
|
|
20240314,180300,14619710,4680,4680,4680,4680,0
|
|
20240314,180200,14619710,4680,4680,4680,4680,0
|
|
20240314,180100,14619710,4680,4680,4680,4680,0
|
|
20240314,180000,14619710,4680,4680,4680,4680,0
|
|
20240314,175900,14619710,4680,4680,4680,4680,0
|
|
20240314,175800,14619710,4680,4680,4680,4680,0
|
|
20240314,175700,14619710,4680,4680,4680,4680,0
|
|
20240314,175600,14619710,4680,4680,4680,4680,0
|
|
20240314,175500,14619710,4680,4680,4680,4680,0
|
|
20240314,175400,14619710,4680,4680,4680,4680,0
|
|
20240314,175300,14619710,4680,4680,4680,4680,0
|
|
20240314,175200,14619710,4680,4680,4680,4680,0
|
|
20240314,175100,14619710,4680,4680,4680,4680,0
|
|
20240314,175000,14619710,4680,4680,4680,4680,0
|
|
20240314,174900,14619710,4680,4680,4680,4680,0
|
|
20240314,174800,14619710,4680,4680,4680,4680,0
|
|
20240314,174700,14619710,4680,4680,4680,4680,0
|
|
20240314,174600,14619710,4680,4680,4680,4680,0
|
|
20240314,174500,14619710,4680,4680,4680,4680,100
|
|
20240314,174400,14619710,4680,4680,4680,4680,0
|
|
20240314,174300,14619710,4680,4680,4680,4680,0
|
|
20240314,174200,14619710,4680,4680,4680,4680,0
|
|
20240314,174100,14619710,4680,4680,4680,4680,0
|
|
20240314,174000,14619710,4680,4680,4680,4680,0
|
|
20240314,173900,14619710,4680,4680,4680,4680,0
|
|
20240314,173800,14619710,4680,4680,4680,4680,0
|
|
20240314,173700,14619710,4680,4680,4680,4680,0
|
|
20240314,173600,14619710,4680,4680,4680,4680,0
|
|
20240314,173500,14619710,4680,4680,4680,4680,0
|
|
20240314,173400,14619710,4680,4680,4680,4680,0
|
|
20240314,173300,14619710,4680,4680,4680,4680,0
|
|
20240314,173200,14619710,4680,4680,4680,4680,0
|
|
20240314,173100,14619710,4680,4680,4680,4680,0
|
|
20240314,173000,14619710,4680,4680,4680,4680,0
|
|
20240314,172900,14619710,4680,4680,4680,4680,0
|
|
20240314,172800,14619710,4680,4680,4680,4680,0
|
|
20240314,172700,14619710,4680,4680,4680,4680,0
|
|
20240314,172600,14619710,4680,4680,4680,4680,0
|
|
20240314,172500,14619710,4680,4680,4680,4680,0
|
|
20240314,172400,14619710,4680,4680,4680,4680,0
|
|
20240314,172300,14619710,4680,4680,4680,4680,0
|
|
20240314,172200,14619710,4680,4680,4680,4680,0
|
|
20240314,172100,14619710,4680,4680,4680,4680,0
|
|
20240314,172000,14619710,4680,4680,4680,4680,0
|
|
20240314,171900,14619710,4680,4680,4680,4680,0
|
|
20240314,171800,14619710,4680,4680,4680,4680,0
|
|
20240314,171700,14619710,4680,4680,4680,4680,0
|
|
20240314,171600,14619710,4680,4680,4680,4680,0
|
|
20240314,171500,14619710,4680,4680,4680,4680,100
|
|
20240314,171400,14619710,4680,4680,4680,4680,0
|
|
20240314,171300,14619710,4680,4680,4680,4680,0
|
|
20240314,171200,14619710,4680,4680,4680,4680,0
|
|
20240314,171100,14619710,4680,4680,4680,4680,0
|
|
20240314,171000,14619710,4680,4680,4680,4680,0
|
|
20240314,170900,14619710,4680,4680,4680,4680,0
|
|
20240314,170800,14619710,4680,4680,4680,4680,0
|
|
20240314,170700,14619710,4680,4680,4680,4680,0
|
|
20240314,170600,14619710,4680,4680,4680,4680,0
|
|
20240314,170500,14619710,4680,4680,4680,4680,0
|
|
20240314,170400,14619710,4680,4680,4680,4680,0
|
|
20240314,170300,14619710,4680,4680,4680,4680,0
|
|
20240314,170200,14619710,4680,4680,4680,4680,0
|
|
20240314,170100,14619710,4680,4680,4680,4680,0
|
|
20240314,170000,14619710,4680,4680,4680,4680,0
|
|
20240314,165900,14619710,4680,4680,4680,4680,0
|
|
20240314,165800,14619710,4680,4680,4680,4680,0
|
|
20240314,165700,14619710,4680,4680,4680,4680,0
|
|
20240314,165600,14619710,4680,4680,4680,4680,0
|
|
20240314,165500,14619710,4680,4680,4680,4680,0
|
|
20240314,165400,14619710,4680,4680,4680,4680,0
|
|
20240314,165300,14619710,4680,4680,4680,4680,0
|
|
20240314,165200,14619710,4680,4680,4680,4680,0
|
|
20240314,165100,14619710,4680,4680,4680,4680,0
|
|
20240314,165000,14619710,4680,4680,4680,4680,0
|
|
20240314,164900,14619710,4680,4680,4680,4680,0
|
|
20240314,164800,14619710,4680,4680,4680,4680,0
|
|
20240314,164700,14619710,4680,4680,4680,4680,0
|
|
20240314,164600,14619710,4680,4680,4680,4680,0
|
|
20240314,164500,14619710,4680,4680,4680,4680,100
|
|
20240314,164400,14619710,4680,4680,4680,4680,0
|
|
20240314,164300,14619710,4680,4680,4680,4680,0
|
|
20240314,164200,14619710,4680,4680,4680,4680,0
|
|
20240314,164100,14619710,4680,4680,4680,4680,0
|
|
20240314,164000,14619710,4680,4680,4680,4680,0
|
|
20240314,163900,14619710,4680,4680,4680,4680,0
|
|
20240314,163800,14619710,4680,4680,4680,4680,0
|
|
20240314,163700,14619710,4680,4680,4680,4680,0
|
|
20240314,163600,14619710,4680,4680,4680,4680,0
|
|
20240314,163500,14619710,4680,4680,4680,4680,0
|
|
20240314,163400,14619710,4680,4680,4680,4680,0
|
|
20240314,163300,14619710,4680,4680,4680,4680,0
|
|
20240314,163200,14619710,4680,4680,4680,4680,0
|
|
20240314,163100,14619710,4680,4680,4680,4680,0
|
|
20240314,163000,14619710,4680,4680,4680,4680,0
|
|
20240314,162900,14619710,4680,4680,4680,4680,0
|
|
20240314,162800,14619710,4680,4680,4680,4680,0
|
|
20240314,162700,14619710,4680,4680,4680,4680,0
|
|
20240314,162600,14619710,4680,4680,4680,4680,0
|
|
20240314,162500,14619710,4680,4680,4680,4680,0
|
|
20240314,162400,14619710,4680,4680,4680,4680,0
|
|
20240314,162300,14619710,4680,4680,4680,4680,0
|
|
20240314,162200,14619710,4680,4680,4680,4680,0
|
|
20240314,162100,14619710,4680,4680,4680,4680,0
|
|
20240314,162000,14619710,4680,4680,4680,4680,0
|
|
20240314,161900,14619710,4680,4680,4680,4680,0
|
|
20240314,161800,14619710,4680,4680,4680,4680,0
|
|
20240314,161700,14619710,4680,4680,4680,4680,0
|
|
20240314,161600,14619710,4680,4680,4680,4680,0
|
|
20240314,161500,14619710,4680,4680,4680,4680,100
|
|
20240314,161400,14619710,4680,4680,4680,4680,0
|
|
20240314,161300,14619710,4680,4680,4680,4680,0
|
|
20240314,161200,14619710,4680,4680,4680,4680,0
|
|
20240314,161100,14619710,4680,4680,4680,4680,0
|
|
20240314,161000,14619710,4680,4680,4680,4680,0
|
|
20240314,160900,14619710,4680,4680,4680,4680,0
|
|
20240314,160800,14619710,4680,4680,4680,4680,0
|
|
20240314,160700,14619710,4680,4680,4680,4680,0
|
|
20240314,160600,14619710,4680,4680,4680,4680,0
|
|
20240314,160500,14619710,4680,4680,4680,4680,0
|
|
20240314,160400,14619710,4680,4680,4680,4680,0
|
|
20240314,160300,14619710,4680,4680,4680,4680,0
|
|
20240314,160200,14619710,4680,4680,4680,4680,0
|
|
20240314,160100,14619710,4680,4680,4680,4680,0
|
|
20240314,160000,14619710,4680,4680,4680,4680,0
|
|
20240314,155900,14619710,4680,4680,4680,4680,0
|
|
20240314,155800,14619710,4680,4680,4680,4680,0
|
|
20240314,155700,14619710,4680,4680,4680,4680,0
|
|
20240314,155600,14619710,4680,4680,4680,4680,0
|
|
20240314,155500,14619710,4680,4680,4680,4680,0
|
|
20240314,155400,14619710,4680,4680,4680,4680,0
|
|
20240314,155300,14619710,4680,4680,4680,4680,0
|
|
20240314,155200,14619710,4680,4680,4680,4680,0
|
|
20240314,155100,14619710,4680,4680,4680,4680,0
|
|
20240314,155000,14619710,4680,4680,4680,4680,0
|
|
20240314,154900,14619710,4680,4680,4680,4680,0
|
|
20240314,154800,14619710,4680,4680,4680,4680,0
|
|
20240314,154700,14619710,4680,4680,4680,4680,0
|
|
20240314,154600,14619710,4680,4680,4680,4680,0
|
|
20240314,154500,14619710,4680,4680,4680,4680,100
|
|
20240314,154400,14619710,4680,4680,4680,4680,0
|
|
20240314,154300,14619710,4680,4680,4680,4680,0
|
|
20240314,154200,14619710,4680,4680,4680,4680,0
|
|
20240314,154100,14619710,4680,4680,4680,4680,0
|
|
20240314,154000,14619710,4680,4680,4680,4680,0
|
|
20240314,153900,14619710,4680,4680,4680,4680,0
|
|
20240314,153800,14619710,4680,4680,4680,4680,0
|
|
20240314,153700,14619710,4680,4680,4680,4680,0
|
|
20240314,153600,14619710,4680,4680,4680,4680,0
|
|
20240314,153500,14619710,4680,4680,4680,4680,0
|
|
20240314,153400,14619710,4680,4680,4680,4680,0
|
|
20240314,153300,14619710,4680,4680,4680,4680,0
|
|
20240314,153200,14619710,4680,4680,4680,4680,0
|
|
20240314,153100,14619710,4680,4680,4680,4680,0
|
|
20240314,153000,14619710,4680,4680,4680,4680,100
|
|
20240314,152900,14151710,4680,4680,4680,4680,0
|
|
20240314,152800,14151710,4680,4680,4680,4680,0
|
|
20240314,152700,14151710,4680,4680,4680,4680,0
|
|
20240314,152600,14151710,4680,4680,4680,4680,0
|
|
20240314,152500,14151710,4680,4680,4680,4680,0
|
|
20240314,152400,14151710,4680,4680,4680,4680,0
|
|
20240314,152300,14151710,4680,4680,4680,4680,0
|
|
20240314,152200,14151710,4680,4680,4680,4680,0
|
|
20240314,152100,14151710,4680,4680,4680,4680,0
|
|
20240314,152000,14151710,4680,4680,4680,4680,0
|
|
20240314,151900,14151710,4680,4680,4680,4680,1
|
|
20240314,151800,14147030,4670,4670,4670,4670,0
|
|
20240314,151700,14147030,4670,4670,4670,4670,0
|
|
20240314,151600,14147030,4670,4670,4670,4670,0
|
|
20240314,151500,14147030,4670,4670,4670,4670,0
|
|
20240314,151400,14147030,4670,4670,4670,4670,0
|
|
20240314,151300,14147030,4670,4670,4670,4670,0
|
|
20240314,151200,14147030,4670,4670,4670,4670,0
|
|
20240314,151100,14147030,4670,4670,4670,4670,0
|
|
20240314,151000,14147030,4670,4670,4670,4670,0
|
|
20240314,150900,14147030,4670,4670,4670,4670,0
|
|
20240314,150800,14147030,4670,4670,4670,4670,0
|
|
20240314,150700,14147030,4670,4670,4670,4670,0
|
|
20240314,150600,14147030,4670,4670,4670,4670,0
|
|
20240314,150500,14147030,4670,4670,4670,4670,0
|
|
20240314,150400,14147030,4670,4670,4670,4670,0
|
|
20240314,150300,14147030,4670,4670,4670,4670,0
|
|
20240314,150200,14147030,4670,4670,4670,4670,0
|
|
20240314,150100,14147030,4670,4670,4670,4670,0
|
|
20240314,150000,14147030,4670,4670,4670,4670,731
|
|
20240314,145900,10733260,4680,4680,4680,4680,0
|
|
20240314,145800,10733260,4680,4680,4680,4680,0
|
|
20240314,145700,10733260,4680,4680,4680,4680,0
|
|
20240314,145600,10733260,4680,4680,4680,4680,0
|
|
20240314,145500,10733260,4680,4680,4680,4680,0
|
|
20240314,145400,10733260,4680,4680,4680,4680,0
|
|
20240314,145300,10733260,4680,4680,4680,4680,0
|
|
20240314,145200,10733260,4680,4680,4680,4680,60
|
|
20240314,145100,10452460,4670,4670,4670,4670,0
|
|
20240314,145000,10452460,4670,4670,4670,4670,0
|
|
20240314,144900,10452460,4670,4670,4670,4670,0
|
|
20240314,144800,10452460,4670,4670,4670,4670,0
|
|
20240314,144700,10452460,4670,4670,4670,4670,0
|
|
20240314,144600,10452460,4670,4670,4670,4670,0
|
|
20240314,144500,10452460,4670,4670,4670,4670,0
|
|
20240314,144400,10452460,4670,4670,4670,4670,10
|
|
20240314,144300,10405760,4670,4670,4670,4670,0
|
|
20240314,144200,10405760,4670,4670,4670,4670,0
|
|
20240314,144100,10405760,4670,4670,4670,4670,0
|
|
20240314,144000,10405760,4670,4670,4670,4670,0
|
|
20240314,143900,10405760,4670,4670,4670,4670,0
|
|
20240314,143800,10405760,4670,4670,4670,4670,0
|
|
20240314,143700,10405760,4670,4670,4670,4670,0
|
|
20240314,143600,10405760,4670,4670,4670,4670,0
|
|
20240314,143500,10405760,4670,4670,4670,4670,0
|
|
20240314,143400,10405760,4670,4670,4670,4670,53
|
|
20240314,143300,10158250,4670,4670,4670,4670,0
|
|
20240314,143200,10158250,4670,4670,4670,4670,0
|
|
20240314,143100,10158250,4670,4670,4670,4670,0
|
|
20240314,143000,10158250,4670,4670,4670,4670,0
|
|
20240314,142900,10158250,4670,4670,4670,4670,0
|
|
20240314,142800,10158250,4670,4670,4670,4670,0
|
|
20240314,142700,10158250,4670,4670,4670,4670,0
|
|
20240314,142600,10158250,4670,4670,4670,4670,177
|
|
20240314,142500,9331660,4670,4670,4670,4670,0
|
|
20240314,142400,9331660,4670,4670,4670,4670,0
|
|
20240314,142300,9331660,4670,4670,4670,4670,0
|
|
20240314,142200,9331660,4670,4670,4670,4670,0
|
|
20240314,142100,9331660,4670,4670,4670,4670,205
|
|
20240314,142000,8374310,4670,4670,4670,4670,0
|
|
20240314,141900,8374310,4670,4670,4670,4670,0
|
|
20240314,141800,8374310,4670,4670,4670,4670,0
|
|
20240314,141700,8374310,4670,4670,4670,4670,0
|
|
20240314,141600,8374310,4670,4670,4670,4670,0
|
|
20240314,141500,8374310,4670,4670,4670,4670,0
|
|
20240314,141400,8374310,4670,4670,4670,4670,0
|
|
20240314,141300,8374310,4670,4670,4670,4670,0
|
|
20240314,141200,8374310,4670,4670,4670,4670,0
|
|
20240314,141100,8374310,4670,4670,4670,4670,0
|
|
20240314,141000,8374310,4670,4670,4670,4670,0
|
|
20240314,140900,8374310,4670,4670,4670,4670,0
|
|
20240314,140800,8374310,4670,4670,4670,4670,0
|
|
20240314,140700,8374310,4670,4670,4670,4670,2
|
|
20240314,140600,8364970,4670,4670,4670,4670,0
|
|
20240314,140500,8364970,4670,4670,4670,4670,0
|
|
20240314,140400,8364970,4670,4670,4670,4670,0
|
|
20240314,140300,8364970,4670,4670,4670,4670,0
|
|
20240314,140200,8364970,4670,4670,4670,4670,0
|
|
20240314,140100,8364970,4670,4670,4670,4670,0
|
|
20240314,140000,8364970,4670,4670,4670,4670,0
|
|
20240314,135900,8364970,4670,4670,4670,4670,0
|
|
20240314,135800,8364970,4670,4670,4670,4670,0
|
|
20240314,135700,8364970,4670,4670,4670,4670,0
|
|
20240314,135600,8364970,4670,4670,4670,4670,0
|
|
20240314,135500,8364970,4670,4670,4670,4670,4
|
|
20240314,135400,8346290,4670,4670,4670,4670,1
|
|
20240314,135300,8341620,4670,4670,4670,4670,0
|
|
20240314,135200,8341620,4670,4670,4670,4670,0
|
|
20240314,135100,8341620,4670,4670,4670,4670,0
|
|
20240314,135000,8341620,4670,4670,4670,4670,0
|
|
20240314,134900,8341620,4670,4670,4670,4670,0
|
|
20240314,134800,8341620,4670,4670,4670,4670,250
|
|
20240314,134700,7174120,4670,4670,4670,4670,0
|
|
20240314,134600,7174120,4670,4670,4670,4670,0
|
|
20240314,134500,7174120,4670,4670,4670,4670,0
|
|
20240314,134400,7174120,4670,4670,4670,4670,0
|
|
20240314,134300,7174120,4670,4670,4670,4670,0
|
|
20240314,134200,7174120,4670,4670,4670,4670,0
|
|
20240314,134100,7174120,4670,4670,4670,4670,0
|
|
20240314,134000,7174120,4670,4670,4670,4670,0
|
|
20240314,133900,7174120,4670,4670,4670,4670,0
|
|
20240314,133800,7174120,4670,4670,4670,4670,0
|
|
20240314,133700,7174120,4670,4670,4670,4670,0
|
|
20240314,133600,7174120,4670,4670,4670,4670,0
|
|
20240314,133500,7174120,4670,4670,4670,4670,0
|
|
20240314,133400,7174120,4670,4670,4670,4670,0
|
|
20240314,133300,7174120,4670,4670,4670,4670,0
|
|
20240314,133200,7174120,4670,4670,4670,4670,0
|
|
20240314,133100,7174120,4670,4670,4670,4670,0
|
|
20240314,133000,7174120,4670,4670,4670,4670,0
|
|
20240314,132900,7174120,4670,4670,4670,4670,0
|
|
20240314,132800,7174120,4670,4670,4670,4670,0
|
|
20240314,132700,7174120,4670,4670,4670,4670,0
|
|
20240314,132600,7174120,4670,4670,4670,4670,50
|
|
20240314,132500,6940620,4670,4670,4670,4670,0
|
|
20240314,132400,6940620,4670,4670,4670,4670,0
|
|
20240314,132300,6940620,4670,4670,4670,4670,0
|
|
20240314,132200,6940620,4670,4670,4670,4670,0
|
|
20240314,132100,6940620,4670,4670,4670,4670,0
|
|
20240314,132000,6940620,4670,4670,4670,4670,5
|
|
20240314,131900,6917270,4670,4670,4670,4670,0
|
|
20240314,131800,6917270,4670,4670,4670,4670,0
|
|
20240314,131700,6917270,4670,4670,4670,4670,214
|
|
20240314,131600,5917890,4670,4670,4670,4670,0
|
|
20240314,131500,5917890,4670,4670,4670,4670,0
|
|
20240314,131400,5917890,4670,4670,4670,4670,50
|
|
20240314,131300,5684390,4670,4670,4670,4670,0
|
|
20240314,131200,5684390,4670,4670,4670,4670,0
|
|
20240314,131100,5684390,4670,4670,4670,4670,0
|
|
20240314,131000,5684390,4670,4670,4670,4670,0
|
|
20240314,130900,5684390,4670,4670,4670,4670,1
|
|
20240314,130800,5679720,4670,4670,4670,4670,0
|
|
20240314,130700,5679720,4670,4670,4670,4670,0
|
|
20240314,130600,5679720,4670,4670,4670,4670,0
|
|
20240314,130500,5679720,4670,4670,4670,4670,0
|
|
20240314,130400,5679720,4670,4670,4670,4670,0
|
|
20240314,130300,5679720,4670,4670,4670,4670,0
|
|
20240314,130200,5679720,4670,4670,4670,4670,0
|
|
20240314,130100,5679720,4670,4670,4670,4670,0
|
|
20240314,130000,5679720,4670,4670,4670,4670,0
|
|
20240314,125900,5679720,4670,4670,4670,4670,0
|
|
20240314,125800,5679720,4670,4670,4670,4670,0
|
|
20240314,125700,5679720,4670,4670,4670,4670,0
|
|
20240314,125600,5679720,4670,4670,4670,4670,0
|
|
20240314,125500,5679720,4670,4670,4670,4670,0
|
|
20240314,125400,5679720,4670,4670,4670,4670,7
|
|
20240314,125300,5647030,4670,4670,4670,4670,0
|
|
20240314,125200,5647030,4670,4670,4670,4670,0
|
|
20240314,125100,5647030,4670,4670,4670,4670,0
|
|
20240314,125000,5647030,4670,4670,4670,4670,0
|
|
20240314,124900,5647030,4670,4670,4670,4670,0
|
|
20240314,124800,5647030,4670,4670,4670,4670,0
|
|
20240314,124700,5647030,4670,4670,4670,4670,0
|
|
20240314,124600,5647030,4670,4670,4670,4670,0
|
|
20240314,124500,5647030,4670,4670,4670,4670,0
|
|
20240314,124400,5647030,4670,4670,4670,4670,0
|
|
20240314,124300,5647030,4670,4670,4670,4670,0
|
|
20240314,124200,5647030,4670,4670,4670,4670,0
|
|
20240314,124100,5647030,4670,4670,4670,4670,0
|
|
20240314,124000,5647030,4670,4670,4670,4670,0
|
|
20240314,123900,5647030,4670,4670,4670,4670,0
|
|
20240314,123800,5647030,4670,4670,4670,4670,0
|
|
20240314,123700,5647030,4670,4670,4670,4670,2
|
|
20240314,123600,5637690,4670,4670,4670,4670,0
|
|
20240314,123500,5637690,4670,4670,4670,4670,0
|
|
20240314,123400,5637690,4670,4670,4670,4670,0
|
|
20240314,123300,5637690,4670,4670,4670,4670,0
|
|
20240314,123200,5637690,4670,4670,4670,4670,0
|
|
20240314,123100,5637690,4670,4670,4670,4670,1
|
|
20240314,123000,5633020,4670,4670,4670,4670,0
|
|
20240314,122900,5633020,4670,4670,4670,4670,0
|
|
20240314,122800,5633020,4670,4670,4670,4670,1
|
|
20240314,122700,5628350,4670,4670,4670,4670,0
|
|
20240314,122600,5628350,4670,4670,4670,4670,7
|
|
20240314,122500,5595660,4670,4670,4670,4670,0
|
|
20240314,122400,5595660,4670,4670,4670,4670,1
|
|
20240314,122300,5590990,4670,4670,4670,4670,0
|
|
20240314,122200,5590990,4670,4670,4670,4670,0
|
|
20240314,122100,5590990,4670,4670,4670,4670,0
|
|
20240314,122000,5590990,4670,4670,4670,4670,0
|
|
20240314,121900,5590990,4670,4670,4670,4670,0
|
|
20240314,121800,5590990,4670,4670,4670,4670,0
|
|
20240314,121700,5590990,4670,4670,4670,4670,0
|
|
20240314,121600,5590990,4670,4670,4670,4670,0
|
|
20240314,121500,5590990,4670,4670,4670,4670,0
|
|
20240314,121400,5590990,4670,4670,4670,4670,0
|
|
20240314,121300,5590990,4670,4670,4670,4670,0
|
|
20240314,121200,5590990,4670,4670,4670,4670,0
|
|
20240314,121100,5590990,4670,4670,4670,4670,0
|
|
20240314,121000,5590990,4670,4670,4670,4670,0
|
|
20240314,120900,5590990,4670,4670,4670,4670,0
|
|
20240314,120800,5590990,4670,4670,4670,4670,0
|
|
20240314,120700,5590990,4670,4670,4670,4670,0
|
|
20240314,120600,5590990,4670,4670,4670,4670,0
|
|
20240314,120500,5590990,4670,4670,4670,4670,0
|
|
20240314,120400,5590990,4670,4670,4670,4670,0
|
|
20240314,120300,5590990,4670,4670,4670,4670,0
|
|
20240314,120200,5590990,4670,4670,4670,4670,0
|
|
20240314,120100,5590990,4670,4670,4670,4670,0
|
|
20240314,120000,5590990,4670,4670,4670,4670,0
|
|
20240314,115900,5590990,4670,4670,4670,4670,0
|
|
20240314,115800,5590990,4670,4670,4670,4670,0
|
|
20240314,115700,5590990,4670,4670,4670,4670,0
|
|
20240314,115600,5590990,4670,4670,4670,4670,0
|
|
20240314,115500,5590990,4670,4670,4670,4670,0
|
|
20240314,115400,5590990,4670,4670,4670,4670,0
|
|
20240314,115300,5590990,4670,4670,4670,4670,0
|
|
20240314,115200,5590990,4670,4670,4670,4670,0
|
|
20240314,115100,5590990,4670,4670,4670,4670,0
|
|
20240314,115000,5590990,4670,4670,4670,4670,0
|
|
20240314,114900,5590990,4670,4670,4670,4670,0
|
|
20240314,114800,5590990,4670,4670,4670,4670,0
|
|
20240314,114700,5590990,4670,4670,4670,4670,0
|
|
20240314,114600,5590990,4670,4670,4670,4670,0
|
|
20240314,114500,5590990,4670,4670,4670,4670,0
|
|
20240314,114400,5590990,4670,4670,4670,4670,0
|
|
20240314,114300,5590990,4670,4670,4670,4670,0
|
|
20240314,114200,5590990,4670,4670,4670,4670,0
|
|
20240314,114100,5590990,4670,4670,4670,4670,0
|
|
20240314,114000,5590990,4670,4670,4670,4670,0
|
|
20240314,113900,5590990,4670,4670,4670,4670,0
|
|
20240314,113800,5590990,4670,4670,4670,4670,0
|
|
20240314,113700,5590990,4670,4670,4670,4670,0
|
|
20240314,113600,5590990,4670,4670,4670,4670,0
|
|
20240314,113500,5590990,4670,4670,4670,4670,0
|
|
20240314,113400,5590990,4670,4670,4670,4670,0
|
|
20240314,113300,5590990,4670,4670,4670,4670,0
|
|
20240314,113200,5590990,4670,4670,4670,4670,0
|
|
20240314,113100,5590990,4670,4670,4670,4670,0
|
|
20240314,113000,5590990,4670,4670,4670,4670,0
|
|
20240314,112900,5590990,4670,4670,4670,4670,0
|
|
20240314,112800,5590990,4670,4670,4670,4670,10
|
|
20240314,112700,5544290,4670,4670,4670,4670,0
|
|
20240314,112600,5544290,4670,4670,4670,4670,0
|
|
20240314,112500,5544290,4670,4670,4670,4670,0
|
|
20240314,112400,5544290,4670,4670,4670,4670,1
|
|
20240314,112300,5539620,4655,4655,4655,4655,0
|
|
20240314,112200,5539620,4655,4670,4670,4655,20
|
|
20240314,112100,5446325,4670,4670,4670,4670,0
|
|
20240314,112000,5446325,4670,4670,4670,4670,0
|
|
20240314,111900,5446325,4670,4670,4670,4670,0
|
|
20240314,111800,5446325,4670,4670,4670,4670,0
|
|
20240314,111700,5446325,4670,4670,4670,4670,0
|
|
20240314,111600,5446325,4670,4670,4670,4670,0
|
|
20240314,111500,5446325,4670,4670,4670,4670,0
|
|
20240314,111400,5446325,4670,4670,4670,4670,0
|
|
20240314,111300,5446325,4670,4670,4670,4670,0
|
|
20240314,111200,5446325,4670,4670,4670,4670,250
|
|
20240314,111100,4278825,4660,4660,4660,4660,0
|
|
20240314,111000,4278825,4660,4660,4660,4660,35
|
|
20240314,110900,4115725,4660,4660,4660,4660,0
|
|
20240314,110800,4115725,4660,4660,4660,4660,0
|
|
20240314,110700,4115725,4660,4660,4660,4660,0
|
|
20240314,110600,4115725,4660,4670,4670,4660,88
|
|
20240314,110500,3705000,4670,4670,4670,4670,0
|
|
20240314,110400,3705000,4670,4670,4670,4670,0
|
|
20240314,110300,3705000,4670,4670,4670,4670,0
|
|
20240314,110200,3705000,4670,4670,4670,4670,0
|
|
20240314,110100,3705000,4670,4670,4670,4670,0
|
|
20240314,110000,3705000,4670,4670,4670,4670,1
|
|
20240314,105900,3700330,4670,4670,4670,4670,0
|
|
20240314,105800,3700330,4670,4670,4670,4670,0
|
|
20240314,105700,3700330,4670,4670,4670,4670,0
|
|
20240314,105600,3700330,4670,4670,4670,4670,0
|
|
20240314,105500,3700330,4670,4670,4670,4670,0
|
|
20240314,105400,3700330,4670,4670,4670,4670,0
|
|
20240314,105300,3700330,4670,4670,4670,4670,0
|
|
20240314,105200,3700330,4670,4670,4670,4670,0
|
|
20240314,105100,3700330,4670,4670,4670,4670,0
|
|
20240314,105000,3700330,4670,4670,4670,4670,0
|
|
20240314,104900,3700330,4670,4670,4670,4670,0
|
|
20240314,104800,3700330,4670,4670,4670,4670,0
|
|
20240314,104700,3700330,4670,4670,4670,4670,0
|
|
20240314,104600,3700330,4670,4670,4670,4670,0
|
|
20240314,104500,3700330,4670,4670,4670,4670,1
|
|
20240314,104400,3695660,4670,4670,4670,4670,0
|
|
20240314,104300,3695660,4670,4670,4670,4670,0
|
|
20240314,104200,3695660,4670,4670,4670,4670,0
|
|
20240314,104100,3695660,4670,4670,4670,4670,0
|
|
20240314,104000,3695660,4670,4670,4670,4670,0
|
|
20240314,103900,3695660,4670,4670,4670,4670,0
|
|
20240314,103800,3695660,4670,4670,4670,4670,0
|
|
20240314,103700,3695660,4670,4670,4670,4670,0
|
|
20240314,103600,3695660,4670,4670,4670,4670,0
|
|
20240314,103500,3695660,4670,4670,4670,4670,20
|
|
20240314,103400,3602260,4670,4670,4670,4670,0
|
|
20240314,103300,3602260,4670,4670,4670,4670,0
|
|
20240314,103200,3602260,4670,4670,4670,4670,0
|
|
20240314,103100,3602260,4670,4670,4670,4670,0
|
|
20240314,103000,3602260,4670,4670,4670,4670,0
|
|
20240314,102900,3602260,4670,4670,4670,4670,0
|
|
20240314,102800,3602260,4670,4670,4670,4670,0
|
|
20240314,102700,3602260,4670,4670,4670,4670,22
|
|
20240314,102600,3499520,4680,4680,4680,4680,0
|
|
20240314,102500,3499520,4680,4680,4680,4680,0
|
|
20240314,102400,3499520,4680,4680,4680,4680,0
|
|
20240314,102300,3499520,4680,4680,4680,4680,0
|
|
20240314,102200,3499520,4680,4680,4680,4680,43
|
|
20240314,102100,3298280,4685,4685,4685,4685,0
|
|
20240314,102000,3298280,4685,4685,4685,4670,238
|
|
20240314,101900,2186420,4700,4675,4700,4675,21
|
|
20240314,101800,2087765,4680,4680,4680,4680,167
|
|
20240314,101700,1306205,4680,4680,4680,4680,0
|
|
20240314,101600,1306205,4680,4680,4680,4680,1
|
|
20240314,101500,1301525,4680,4680,4680,4680,1
|
|
20240314,101400,1296845,4680,4680,4680,4680,1
|
|
20240314,101300,1292165,4680,4680,4680,4680,10
|
|
20240314,101200,1245365,4680,4680,4680,4680,1
|
|
20240314,101100,1240685,4680,4680,4680,4680,1
|
|
20240314,101000,1236005,4680,4680,4680,4680,1
|
|
20240314,100900,1231325,4680,4680,4680,4680,0
|
|
20240314,100800,1231325,4680,4680,4680,4680,1
|
|
20240314,100700,1226645,4680,4680,4680,4680,1
|
|
20240314,100600,1221965,4680,4680,4680,4680,1
|
|
20240314,100500,1217285,4680,4680,4680,4680,1
|
|
20240314,100400,1212605,4680,4680,4680,4680,1
|
|
20240314,100300,1207925,4680,4680,4680,4680,1
|
|
20240314,100200,1203245,4680,4680,4680,4680,1
|
|
20240314,100100,1198565,4680,4680,4680,4680,1
|
|
20240314,100000,1193885,4680,4680,4680,4680,0
|
|
20240314,095900,1193885,4680,4680,4680,4680,1
|
|
20240314,095800,1189205,4680,4680,4680,4680,1
|
|
20240314,095700,1184525,4680,4685,4685,4680,151
|
|
20240314,095600,477800,4685,4685,4685,4685,1
|
|
20240314,095500,473115,4685,4685,4685,4685,1
|
|
20240314,095400,468430,4685,4685,4685,4685,1
|
|
20240314,095300,463745,4685,4685,4685,4685,1
|
|
20240314,095200,459060,4700,4700,4700,4700,1
|
|
20240314,095100,454360,4685,4685,4685,4685,1
|
|
20240314,095000,449675,4685,4685,4685,4685,1
|
|
20240314,094900,444990,4685,4685,4685,4685,1
|
|
20240314,094800,440305,4685,4685,4685,4685,1
|
|
20240314,094700,435620,4685,4685,4685,4685,1
|
|
20240314,094600,430935,4685,4685,4685,4685,1
|
|
20240314,094500,426250,4685,4685,4685,4685,1
|
|
20240314,094400,421565,4685,4685,4685,4685,1
|
|
20240314,094300,416880,4700,4700,4700,4700,0
|
|
20240314,094200,416880,4700,4700,4700,4700,1
|
|
20240314,094100,412180,4700,4700,4700,4700,1
|
|
20240314,094000,407480,4700,4680,4700,4680,9
|
|
20240314,093900,365290,4680,4680,4680,4680,1
|
|
20240314,093800,360610,4680,4680,4680,4680,1
|
|
20240314,093700,355930,4680,4680,4685,4680,4
|
|
20240314,093600,337205,4680,4680,4680,4680,1
|
|
20240314,093500,332525,4685,4680,4685,4680,62
|
|
20240314,093400,42170,4680,4680,4680,4680,0
|
|
20240314,093300,42170,4680,4680,4680,4680,0
|
|
20240314,093200,42170,4680,4680,4680,4680,0
|
|
20240314,093100,42170,4680,4680,4680,4680,0
|
|
20240314,093000,42170,4680,4680,4680,4680,0
|
|
20240314,092900,42170,4680,4680,4680,4680,0
|
|
20240314,092800,42170,4680,4680,4680,4680,2
|
|
20240314,092700,32810,4680,4680,4680,4680,0
|
|
20240314,092600,32810,4680,4680,4680,4680,0
|
|
20240314,092500,32810,4680,4680,4680,4680,0
|
|
20240314,092400,32810,4680,4680,4680,4680,0
|
|
20240314,092300,32810,4680,4680,4680,4680,0
|
|
20240314,092200,32810,4680,4680,4680,4680,0
|
|
20240314,092100,32810,4680,4680,4680,4680,0
|
|
20240314,092000,32810,4680,4680,4680,4680,0
|
|
20240314,091900,32810,4680,4680,4680,4680,0
|
|
20240314,091800,32810,4680,4680,4680,4680,1
|
|
20240314,091700,28130,4680,4680,4680,4680,0
|
|
20240314,091600,28130,4680,4680,4680,4680,0
|
|
20240314,091500,28130,4680,4680,4680,4680,0
|
|
20240314,091400,28130,4680,4680,4680,4680,0
|
|
20240314,091300,28130,4680,4680,4680,4680,0
|
|
20240314,091200,28130,4680,4680,4680,4680,0
|
|
20240314,091100,28130,4680,4680,4680,4680,0
|
|
20240314,091000,28130,4680,4680,4680,4680,0
|
|
20240314,090900,28130,4680,4680,4680,4680,0
|
|
20240314,090800,28130,4680,4680,4680,4680,0
|
|
20240314,090700,28130,4680,4680,4680,4680,0
|
|
20240314,090600,28130,4680,4680,4680,4680,0
|
|
20240314,090500,28130,4680,4680,4680,4680,1
|
|
20240314,090400,23450,4705,4680,4705,4680,2
|
|
20240314,090300,14065,4680,4680,4680,4680,1
|
|
20240314,090200,9385,4705,4705,4705,4705,1
|
|
20240314,090100,4680,4680,4680,4680,4680,1
|
|
20240314,090000,0,4680,4680,4680,4680,0
|