588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,184500,17861460,4685,4685,4685,4685,219
|
|
20240320,184400,17861460,4685,4685,4685,4685,0
|
|
20240320,184300,17861460,4685,4685,4685,4685,0
|
|
20240320,184200,17861460,4685,4685,4685,4685,0
|
|
20240320,184100,17861460,4685,4685,4685,4685,0
|
|
20240320,184000,17861460,4685,4685,4685,4685,0
|
|
20240320,183900,17861460,4685,4685,4685,4685,0
|
|
20240320,183800,17861460,4685,4685,4685,4685,0
|
|
20240320,183700,17861460,4685,4685,4685,4685,0
|
|
20240320,183600,17861460,4685,4685,4685,4685,0
|
|
20240320,183500,17861460,4685,4685,4685,4685,0
|
|
20240320,183400,17861460,4685,4685,4685,4685,0
|
|
20240320,183300,17861460,4685,4685,4685,4685,0
|
|
20240320,183200,17861460,4685,4685,4685,4685,0
|
|
20240320,183100,17861460,4685,4685,4685,4685,0
|
|
20240320,183000,17861460,4685,4685,4685,4685,0
|
|
20240320,182900,17861460,4685,4685,4685,4685,0
|
|
20240320,182800,17861460,4685,4685,4685,4685,0
|
|
20240320,182700,17861460,4685,4685,4685,4685,0
|
|
20240320,182600,17861460,4685,4685,4685,4685,0
|
|
20240320,182500,17861460,4685,4685,4685,4685,0
|
|
20240320,182400,17861460,4685,4685,4685,4685,0
|
|
20240320,182300,17861460,4685,4685,4685,4685,0
|
|
20240320,182200,17861460,4685,4685,4685,4685,0
|
|
20240320,182100,17861460,4685,4685,4685,4685,0
|
|
20240320,182000,17861460,4685,4685,4685,4685,0
|
|
20240320,181900,17861460,4685,4685,4685,4685,0
|
|
20240320,181800,17861460,4685,4685,4685,4685,0
|
|
20240320,181700,17861460,4685,4685,4685,4685,0
|
|
20240320,181600,17861460,4685,4685,4685,4685,0
|
|
20240320,181500,17861460,4685,4685,4685,4685,219
|
|
20240320,181400,17861460,4685,4685,4685,4685,0
|
|
20240320,181300,17861460,4685,4685,4685,4685,0
|
|
20240320,181200,17861460,4685,4685,4685,4685,0
|
|
20240320,181100,17861460,4685,4685,4685,4685,0
|
|
20240320,181000,17861460,4685,4685,4685,4685,0
|
|
20240320,180900,17861460,4685,4685,4685,4685,0
|
|
20240320,180800,17861460,4685,4685,4685,4685,0
|
|
20240320,180700,17861460,4685,4685,4685,4685,0
|
|
20240320,180600,17861460,4685,4685,4685,4685,0
|
|
20240320,180500,17861460,4685,4685,4685,4685,0
|
|
20240320,180400,17861460,4685,4685,4685,4685,0
|
|
20240320,180300,17861460,4685,4685,4685,4685,0
|
|
20240320,180200,17861460,4685,4685,4685,4685,0
|
|
20240320,180100,17861460,4685,4685,4685,4685,0
|
|
20240320,180000,17861460,4685,4685,4685,4685,0
|
|
20240320,175900,17861460,4685,4685,4685,4685,0
|
|
20240320,175800,17861460,4685,4685,4685,4685,0
|
|
20240320,175700,17861460,4685,4685,4685,4685,0
|
|
20240320,175600,17861460,4685,4685,4685,4685,0
|
|
20240320,175500,17861460,4685,4685,4685,4685,0
|
|
20240320,175400,17861460,4685,4685,4685,4685,0
|
|
20240320,175300,17861460,4685,4685,4685,4685,0
|
|
20240320,175200,17861460,4685,4685,4685,4685,0
|
|
20240320,175100,17861460,4685,4685,4685,4685,0
|
|
20240320,175000,17861460,4685,4685,4685,4685,0
|
|
20240320,174900,17861460,4685,4685,4685,4685,0
|
|
20240320,174800,17861460,4685,4685,4685,4685,0
|
|
20240320,174700,17861460,4685,4685,4685,4685,0
|
|
20240320,174600,17861460,4685,4685,4685,4685,0
|
|
20240320,174500,17861460,4685,4685,4685,4685,219
|
|
20240320,174400,17861460,4685,4685,4685,4685,0
|
|
20240320,174300,17861460,4685,4685,4685,4685,0
|
|
20240320,174200,17861460,4685,4685,4685,4685,0
|
|
20240320,174100,17861460,4685,4685,4685,4685,0
|
|
20240320,174000,17861460,4685,4685,4685,4685,0
|
|
20240320,173900,17861460,4685,4685,4685,4685,0
|
|
20240320,173800,17861460,4685,4685,4685,4685,0
|
|
20240320,173700,17861460,4685,4685,4685,4685,0
|
|
20240320,173600,17861460,4685,4685,4685,4685,0
|
|
20240320,173500,17861460,4685,4685,4685,4685,0
|
|
20240320,173400,17861460,4685,4685,4685,4685,0
|
|
20240320,173300,17861460,4685,4685,4685,4685,0
|
|
20240320,173200,17861460,4685,4685,4685,4685,0
|
|
20240320,173100,17861460,4685,4685,4685,4685,0
|
|
20240320,173000,17861460,4685,4685,4685,4685,0
|
|
20240320,172900,17861460,4685,4685,4685,4685,0
|
|
20240320,172800,17861460,4685,4685,4685,4685,0
|
|
20240320,172700,17861460,4685,4685,4685,4685,0
|
|
20240320,172600,17861460,4685,4685,4685,4685,0
|
|
20240320,172500,17861460,4685,4685,4685,4685,0
|
|
20240320,172400,17861460,4685,4685,4685,4685,0
|
|
20240320,172300,17861460,4685,4685,4685,4685,0
|
|
20240320,172200,17861460,4685,4685,4685,4685,0
|
|
20240320,172100,17861460,4685,4685,4685,4685,0
|
|
20240320,172000,17861460,4685,4685,4685,4685,0
|
|
20240320,171900,17861460,4685,4685,4685,4685,0
|
|
20240320,171800,17861460,4685,4685,4685,4685,0
|
|
20240320,171700,17861460,4685,4685,4685,4685,0
|
|
20240320,171600,17861460,4685,4685,4685,4685,0
|
|
20240320,171500,17861460,4685,4685,4685,4685,219
|
|
20240320,171400,17861460,4685,4685,4685,4685,0
|
|
20240320,171300,17861460,4685,4685,4685,4685,0
|
|
20240320,171200,17861460,4685,4685,4685,4685,0
|
|
20240320,171100,17861460,4685,4685,4685,4685,0
|
|
20240320,171000,17861460,4685,4685,4685,4685,0
|
|
20240320,170900,17861460,4685,4685,4685,4685,0
|
|
20240320,170800,17861460,4685,4685,4685,4685,0
|
|
20240320,170700,17861460,4685,4685,4685,4685,0
|
|
20240320,170600,17861460,4685,4685,4685,4685,0
|
|
20240320,170500,17861460,4685,4685,4685,4685,0
|
|
20240320,170400,17861460,4685,4685,4685,4685,0
|
|
20240320,170300,17861460,4685,4685,4685,4685,0
|
|
20240320,170200,17861460,4685,4685,4685,4685,0
|
|
20240320,170100,17861460,4685,4685,4685,4685,0
|
|
20240320,170000,17861460,4685,4685,4685,4685,0
|
|
20240320,165900,17861460,4685,4685,4685,4685,0
|
|
20240320,165800,17861460,4685,4685,4685,4685,0
|
|
20240320,165700,17861460,4685,4685,4685,4685,0
|
|
20240320,165600,17861460,4685,4685,4685,4685,0
|
|
20240320,165500,17861460,4685,4685,4685,4685,0
|
|
20240320,165400,17861460,4685,4685,4685,4685,0
|
|
20240320,165300,17861460,4685,4685,4685,4685,0
|
|
20240320,165200,17861460,4685,4685,4685,4685,0
|
|
20240320,165100,17861460,4685,4685,4685,4685,0
|
|
20240320,165000,17861460,4685,4685,4685,4685,0
|
|
20240320,164900,17861460,4685,4685,4685,4685,0
|
|
20240320,164800,17861460,4685,4685,4685,4685,0
|
|
20240320,164700,17861460,4685,4685,4685,4685,0
|
|
20240320,164600,17861460,4685,4685,4685,4685,0
|
|
20240320,164500,17861460,4685,4685,4685,4685,219
|
|
20240320,164400,17861460,4685,4685,4685,4685,0
|
|
20240320,164300,17861460,4685,4685,4685,4685,0
|
|
20240320,164200,17861460,4685,4685,4685,4685,0
|
|
20240320,164100,17861460,4685,4685,4685,4685,0
|
|
20240320,164000,17861460,4685,4685,4685,4685,0
|
|
20240320,163900,17861460,4685,4685,4685,4685,0
|
|
20240320,163800,17861460,4685,4685,4685,4685,0
|
|
20240320,163700,17861460,4685,4685,4685,4685,0
|
|
20240320,163600,17861460,4685,4685,4685,4685,0
|
|
20240320,163500,17861460,4685,4685,4685,4685,0
|
|
20240320,163400,17861460,4685,4685,4685,4685,0
|
|
20240320,163300,17861460,4685,4685,4685,4685,0
|
|
20240320,163200,17861460,4685,4685,4685,4685,0
|
|
20240320,163100,17861460,4685,4685,4685,4685,0
|
|
20240320,163000,17861460,4685,4685,4685,4685,0
|
|
20240320,162900,17861460,4685,4685,4685,4685,0
|
|
20240320,162800,17861460,4685,4685,4685,4685,0
|
|
20240320,162700,17861460,4685,4685,4685,4685,0
|
|
20240320,162600,17861460,4685,4685,4685,4685,0
|
|
20240320,162500,17861460,4685,4685,4685,4685,0
|
|
20240320,162400,17861460,4685,4685,4685,4685,0
|
|
20240320,162300,17861460,4685,4685,4685,4685,0
|
|
20240320,162200,17861460,4685,4685,4685,4685,0
|
|
20240320,162100,17861460,4685,4685,4685,4685,0
|
|
20240320,162000,17861460,4685,4685,4685,4685,0
|
|
20240320,161900,17861460,4685,4685,4685,4685,0
|
|
20240320,161800,17861460,4685,4685,4685,4685,0
|
|
20240320,161700,17861460,4685,4685,4685,4685,0
|
|
20240320,161600,17861460,4685,4685,4685,4685,0
|
|
20240320,161500,17861460,4685,4685,4685,4685,219
|
|
20240320,161400,17861460,4685,4685,4685,4685,0
|
|
20240320,161300,17861460,4685,4685,4685,4685,0
|
|
20240320,161200,17861460,4685,4685,4685,4685,0
|
|
20240320,161100,17861460,4685,4685,4685,4685,0
|
|
20240320,161000,17861460,4685,4685,4685,4685,0
|
|
20240320,160900,17861460,4685,4685,4685,4685,0
|
|
20240320,160800,17861460,4685,4685,4685,4685,0
|
|
20240320,160700,17861460,4685,4685,4685,4685,0
|
|
20240320,160600,17861460,4685,4685,4685,4685,0
|
|
20240320,160500,17861460,4685,4685,4685,4685,0
|
|
20240320,160400,17861460,4685,4685,4685,4685,0
|
|
20240320,160300,17861460,4685,4685,4685,4685,0
|
|
20240320,160200,17861460,4685,4685,4685,4685,0
|
|
20240320,160100,17861460,4685,4685,4685,4685,0
|
|
20240320,160000,17861460,4685,4685,4685,4685,0
|
|
20240320,155900,17861460,4685,4685,4685,4685,0
|
|
20240320,155800,17861460,4685,4685,4685,4685,0
|
|
20240320,155700,17861460,4685,4685,4685,4685,0
|
|
20240320,155600,17861460,4685,4685,4685,4685,0
|
|
20240320,155500,17861460,4685,4685,4685,4685,0
|
|
20240320,155400,17861460,4685,4685,4685,4685,0
|
|
20240320,155300,17861460,4685,4685,4685,4685,0
|
|
20240320,155200,17861460,4685,4685,4685,4685,0
|
|
20240320,155100,17861460,4685,4685,4685,4685,0
|
|
20240320,155000,17861460,4685,4685,4685,4685,0
|
|
20240320,154900,17861460,4685,4685,4685,4685,0
|
|
20240320,154800,17861460,4685,4685,4685,4685,0
|
|
20240320,154700,17861460,4685,4685,4685,4685,0
|
|
20240320,154600,17861460,4685,4685,4685,4685,0
|
|
20240320,154500,17861460,4685,4685,4685,4685,219
|
|
20240320,154400,17861460,4685,4685,4685,4685,0
|
|
20240320,154300,17861460,4685,4685,4685,4685,0
|
|
20240320,154200,17861460,4685,4685,4685,4685,0
|
|
20240320,154100,17861460,4685,4685,4685,4685,0
|
|
20240320,154000,17861460,4685,4685,4685,4685,0
|
|
20240320,153900,17861460,4685,4685,4685,4685,0
|
|
20240320,153800,17861460,4685,4685,4685,4685,0
|
|
20240320,153700,17861460,4685,4685,4685,4685,0
|
|
20240320,153600,17861460,4685,4685,4685,4685,0
|
|
20240320,153500,17861460,4685,4685,4685,4685,0
|
|
20240320,153400,17861460,4685,4685,4685,4685,0
|
|
20240320,153300,17861460,4685,4685,4685,4685,0
|
|
20240320,153200,17861460,4685,4685,4685,4685,0
|
|
20240320,153100,17861460,4685,4685,4685,4685,0
|
|
20240320,153000,17861460,4685,4685,4685,4685,219
|
|
20240320,152900,16835445,4685,4685,4685,4685,0
|
|
20240320,152800,16835445,4685,4685,4685,4685,0
|
|
20240320,152700,16835445,4685,4685,4685,4685,0
|
|
20240320,152600,16835445,4685,4685,4685,4685,0
|
|
20240320,152500,16835445,4685,4685,4685,4685,0
|
|
20240320,152400,16835445,4685,4685,4685,4685,0
|
|
20240320,152300,16835445,4685,4685,4685,4685,0
|
|
20240320,152200,16835445,4685,4685,4685,4685,0
|
|
20240320,152100,16835445,4685,4685,4685,4685,0
|
|
20240320,152000,16835445,4685,4685,4685,4685,0
|
|
20240320,151900,16835445,4685,4685,4685,4685,0
|
|
20240320,151800,16835445,4685,4685,4685,4685,0
|
|
20240320,151700,16835445,4685,4685,4685,4685,0
|
|
20240320,151600,16835445,4685,4685,4685,4685,0
|
|
20240320,151500,16835445,4685,4685,4685,4685,0
|
|
20240320,151400,16835445,4685,4685,4685,4685,0
|
|
20240320,151300,16835445,4685,4685,4685,4685,2
|
|
20240320,151200,16826075,4660,4660,4660,4660,0
|
|
20240320,151100,16826075,4660,4660,4660,4660,0
|
|
20240320,151000,16826075,4660,4660,4660,4660,74
|
|
20240320,150900,16481235,4680,4680,4680,4680,0
|
|
20240320,150800,16481235,4680,4680,4680,4680,0
|
|
20240320,150700,16481235,4680,4680,4680,4680,0
|
|
20240320,150600,16481235,4680,4680,4680,4680,0
|
|
20240320,150500,16481235,4680,4680,4680,4680,1
|
|
20240320,150400,16476555,4670,4670,4670,4670,108
|
|
20240320,150300,15972195,4670,4670,4670,4670,0
|
|
20240320,150200,15972195,4670,4670,4670,4670,0
|
|
20240320,150100,15972195,4670,4670,4670,4670,0
|
|
20240320,150000,15972195,4670,4670,4670,4670,0
|
|
20240320,145900,15972195,4670,4670,4670,4670,0
|
|
20240320,145800,15972195,4670,4670,4670,4670,20
|
|
20240320,145700,15878795,4665,4665,4665,4665,0
|
|
20240320,145600,15878795,4665,4665,4665,4665,0
|
|
20240320,145500,15878795,4665,4665,4665,4665,0
|
|
20240320,145400,15878795,4665,4665,4665,4665,0
|
|
20240320,145300,15878795,4665,4665,4665,4665,0
|
|
20240320,145200,15878795,4665,4665,4665,4665,0
|
|
20240320,145100,15878795,4665,4665,4665,4665,0
|
|
20240320,145000,15878795,4665,4665,4665,4665,0
|
|
20240320,144900,15878795,4665,4665,4665,4665,0
|
|
20240320,144800,15878795,4665,4665,4665,4665,200
|
|
20240320,144700,14945795,4665,4665,4665,4665,0
|
|
20240320,144600,14945795,4665,4665,4665,4665,0
|
|
20240320,144500,14945795,4665,4665,4665,4665,0
|
|
20240320,144400,14945795,4665,4665,4665,4665,108
|
|
20240320,144300,14441975,4665,4665,4665,4665,0
|
|
20240320,144200,14441975,4665,4665,4665,4665,0
|
|
20240320,144100,14441975,4665,4665,4665,4665,0
|
|
20240320,144000,14441975,4665,4665,4665,4665,0
|
|
20240320,143900,14441975,4665,4665,4665,4665,0
|
|
20240320,143800,14441975,4665,4665,4665,4665,0
|
|
20240320,143700,14441975,4665,4665,4665,4665,107
|
|
20240320,143600,13942820,4670,4670,4670,4670,0
|
|
20240320,143500,13942820,4670,4670,4670,4670,0
|
|
20240320,143400,13942820,4670,4670,4670,4670,14
|
|
20240320,143300,13877440,4670,4670,4670,4670,0
|
|
20240320,143200,13877440,4670,4670,4670,4670,0
|
|
20240320,143100,13877440,4670,4675,4675,4670,255
|
|
20240320,143000,12686495,4680,4680,4680,4680,0
|
|
20240320,142900,12686495,4680,4680,4680,4680,0
|
|
20240320,142800,12686495,4680,4680,4680,4680,0
|
|
20240320,142700,12686495,4680,4680,4680,4680,0
|
|
20240320,142600,12686495,4680,4680,4680,4680,0
|
|
20240320,142500,12686495,4680,4680,4680,4680,0
|
|
20240320,142400,12686495,4680,4680,4680,4680,0
|
|
20240320,142300,12686495,4680,4680,4680,4680,0
|
|
20240320,142200,12686495,4680,4680,4680,4680,0
|
|
20240320,142100,12686495,4680,4680,4680,4680,0
|
|
20240320,142000,12686495,4680,4680,4680,4680,0
|
|
20240320,141900,12686495,4680,4680,4680,4680,0
|
|
20240320,141800,12686495,4680,4680,4680,4680,0
|
|
20240320,141700,12686495,4680,4680,4680,4680,0
|
|
20240320,141600,12686495,4680,4680,4680,4680,0
|
|
20240320,141500,12686495,4680,4680,4680,4680,0
|
|
20240320,141400,12686495,4680,4680,4680,4680,0
|
|
20240320,141300,12686495,4680,4680,4680,4680,0
|
|
20240320,141200,12686495,4680,4680,4680,4680,0
|
|
20240320,141100,12686495,4680,4680,4680,4680,0
|
|
20240320,141000,12686495,4680,4680,4680,4680,3
|
|
20240320,140900,12672455,4680,4680,4680,4680,0
|
|
20240320,140800,12672455,4680,4680,4680,4680,258
|
|
20240320,140700,11465015,4680,4680,4680,4680,10
|
|
20240320,140600,11418215,4680,4680,4680,4680,0
|
|
20240320,140500,11418215,4680,4680,4680,4680,0
|
|
20240320,140400,11418215,4680,4680,4680,4680,0
|
|
20240320,140300,11418215,4680,4680,4680,4680,0
|
|
20240320,140200,11418215,4680,4680,4680,4680,0
|
|
20240320,140100,11418215,4680,4680,4680,4680,0
|
|
20240320,140000,11418215,4680,4680,4680,4680,0
|
|
20240320,135900,11418215,4680,4680,4680,4680,0
|
|
20240320,135800,11418215,4680,4680,4680,4680,0
|
|
20240320,135700,11418215,4680,4680,4680,4680,0
|
|
20240320,135600,11418215,4680,4680,4680,4680,0
|
|
20240320,135500,11418215,4680,4680,4680,4680,0
|
|
20240320,135400,11418215,4680,4680,4680,4680,0
|
|
20240320,135300,11418215,4680,4680,4680,4680,13
|
|
20240320,135200,11357375,4680,4680,4680,4680,0
|
|
20240320,135100,11357375,4680,4680,4680,4680,0
|
|
20240320,135000,11357375,4680,4680,4680,4680,0
|
|
20240320,134900,11357375,4680,4680,4680,4680,0
|
|
20240320,134800,11357375,4680,4680,4680,4680,0
|
|
20240320,134700,11357375,4680,4680,4680,4680,0
|
|
20240320,134600,11357375,4680,4680,4680,4680,0
|
|
20240320,134500,11357375,4680,4680,4680,4680,0
|
|
20240320,134400,11357375,4680,4680,4680,4680,0
|
|
20240320,134300,11357375,4680,4680,4680,4680,0
|
|
20240320,134200,11357375,4680,4680,4680,4680,0
|
|
20240320,134100,11357375,4680,4680,4680,4680,0
|
|
20240320,134000,11357375,4680,4680,4680,4680,0
|
|
20240320,133900,11357375,4680,4680,4680,4680,10
|
|
20240320,133800,11310575,4685,4685,4685,4685,0
|
|
20240320,133700,11310575,4685,4685,4685,4685,0
|
|
20240320,133600,11310575,4685,4685,4685,4685,0
|
|
20240320,133500,11310575,4685,4685,4685,4685,0
|
|
20240320,133400,11310575,4685,4685,4685,4685,0
|
|
20240320,133300,11310575,4685,4685,4685,4685,0
|
|
20240320,133200,11310575,4685,4685,4685,4685,0
|
|
20240320,133100,11310575,4685,4685,4685,4685,0
|
|
20240320,133000,11310575,4685,4685,4685,4685,0
|
|
20240320,132900,11310575,4685,4685,4685,4685,0
|
|
20240320,132800,11310575,4685,4685,4685,4685,0
|
|
20240320,132700,11310575,4685,4685,4685,4685,0
|
|
20240320,132600,11310575,4685,4685,4685,4685,0
|
|
20240320,132500,11310575,4685,4685,4685,4685,0
|
|
20240320,132400,11310575,4685,4685,4685,4685,0
|
|
20240320,132300,11310575,4685,4685,4685,4685,0
|
|
20240320,132200,11310575,4685,4685,4685,4685,0
|
|
20240320,132100,11310575,4685,4685,4685,4685,0
|
|
20240320,132000,11310575,4685,4685,4685,4685,0
|
|
20240320,131900,11310575,4685,4685,4685,4685,0
|
|
20240320,131800,11310575,4685,4685,4685,4685,111
|
|
20240320,131700,10790540,4685,4685,4685,4685,0
|
|
20240320,131600,10790540,4685,4685,4685,4685,0
|
|
20240320,131500,10790540,4685,4685,4685,4685,0
|
|
20240320,131400,10790540,4685,4685,4685,4685,0
|
|
20240320,131300,10790540,4685,4685,4685,4685,0
|
|
20240320,131200,10790540,4685,4685,4685,4685,0
|
|
20240320,131100,10790540,4685,4685,4685,4685,2
|
|
20240320,131000,10781170,4685,4685,4685,4685,3
|
|
20240320,130900,10767115,4685,4685,4685,4685,0
|
|
20240320,130800,10767115,4685,4685,4685,4685,0
|
|
20240320,130700,10767115,4685,4685,4685,4685,0
|
|
20240320,130600,10767115,4685,4685,4685,4685,0
|
|
20240320,130500,10767115,4685,4685,4685,4685,6
|
|
20240320,130400,10739005,4685,4685,4685,4685,0
|
|
20240320,130300,10739005,4685,4685,4685,4685,0
|
|
20240320,130200,10739005,4685,4685,4685,4685,0
|
|
20240320,130100,10739005,4685,4685,4685,4685,0
|
|
20240320,130000,10739005,4685,4685,4685,4685,0
|
|
20240320,125900,10739005,4685,4685,4685,4685,0
|
|
20240320,125800,10739005,4685,4685,4685,4685,0
|
|
20240320,125700,10739005,4685,4685,4685,4685,0
|
|
20240320,125600,10739005,4685,4685,4685,4685,0
|
|
20240320,125500,10739005,4685,4685,4685,4685,0
|
|
20240320,125400,10739005,4685,4685,4685,4685,0
|
|
20240320,125300,10739005,4685,4685,4685,4685,3
|
|
20240320,125200,10724950,4670,4670,4670,4670,0
|
|
20240320,125100,10724950,4670,4670,4670,4670,0
|
|
20240320,125000,10724950,4670,4670,4670,4670,0
|
|
20240320,124900,10724950,4670,4670,4670,4670,240
|
|
20240320,124800,9604150,4670,4670,4670,4670,100
|
|
20240320,124700,9137150,4685,4685,4685,4685,0
|
|
20240320,124600,9137150,4685,4685,4685,4685,0
|
|
20240320,124500,9137150,4685,4685,4685,4685,0
|
|
20240320,124400,9137150,4685,4685,4685,4685,0
|
|
20240320,124300,9137150,4685,4685,4685,4685,0
|
|
20240320,124200,9137150,4685,4685,4685,4685,0
|
|
20240320,124100,9137150,4685,4685,4685,4685,0
|
|
20240320,124000,9137150,4685,4685,4685,4685,0
|
|
20240320,123900,9137150,4685,4685,4685,4685,0
|
|
20240320,123800,9137150,4685,4685,4685,4685,0
|
|
20240320,123700,9137150,4685,4685,4685,4685,0
|
|
20240320,123600,9137150,4685,4685,4685,4685,4
|
|
20240320,123500,9118410,4685,4685,4685,4685,0
|
|
20240320,123400,9118410,4685,4685,4685,4685,0
|
|
20240320,123300,9118410,4685,4685,4685,4685,0
|
|
20240320,123200,9118410,4685,4685,4685,4685,0
|
|
20240320,123100,9118410,4685,4685,4685,4685,0
|
|
20240320,123000,9118410,4685,4685,4685,4685,0
|
|
20240320,122900,9118410,4685,4685,4685,4685,0
|
|
20240320,122800,9118410,4685,4685,4685,4685,0
|
|
20240320,122700,9118410,4685,4685,4685,4685,0
|
|
20240320,122600,9118410,4685,4685,4685,4685,0
|
|
20240320,122500,9118410,4685,4685,4685,4685,0
|
|
20240320,122400,9118410,4685,4685,4685,4685,0
|
|
20240320,122300,9118410,4685,4685,4685,4685,0
|
|
20240320,122200,9118410,4685,4685,4685,4685,0
|
|
20240320,122100,9118410,4685,4685,4685,4685,0
|
|
20240320,122000,9118410,4685,4685,4685,4685,0
|
|
20240320,121900,9118410,4685,4685,4685,4685,3
|
|
20240320,121800,9104355,4670,4670,4670,4670,0
|
|
20240320,121700,9104355,4670,4670,4670,4670,0
|
|
20240320,121600,9104355,4670,4670,4670,4670,0
|
|
20240320,121500,9104355,4670,4670,4670,4670,0
|
|
20240320,121400,9104355,4670,4670,4670,4670,0
|
|
20240320,121300,9104355,4670,4670,4670,4670,0
|
|
20240320,121200,9104355,4670,4670,4670,4670,0
|
|
20240320,121100,9104355,4670,4670,4670,4670,0
|
|
20240320,121000,9104355,4670,4670,4670,4670,0
|
|
20240320,120900,9104355,4670,4670,4670,4670,0
|
|
20240320,120800,9104355,4670,4670,4670,4670,0
|
|
20240320,120700,9104355,4670,4670,4670,4670,0
|
|
20240320,120600,9104355,4670,4675,4675,4670,283
|
|
20240320,120500,7782725,4685,4685,4685,4685,0
|
|
20240320,120400,7782725,4685,4685,4685,4685,0
|
|
20240320,120300,7782725,4685,4685,4685,4685,0
|
|
20240320,120200,7782725,4685,4685,4685,4685,3
|
|
20240320,120100,7768670,4685,4685,4685,4685,0
|
|
20240320,120000,7768670,4685,4685,4685,4685,0
|
|
20240320,115900,7768670,4685,4685,4685,4685,0
|
|
20240320,115800,7768670,4685,4685,4685,4685,0
|
|
20240320,115700,7768670,4685,4685,4685,4685,0
|
|
20240320,115600,7768670,4685,4685,4685,4685,0
|
|
20240320,115500,7768670,4685,4685,4685,4685,0
|
|
20240320,115400,7768670,4685,4685,4685,4685,0
|
|
20240320,115300,7768670,4685,4685,4685,4685,0
|
|
20240320,115200,7768670,4685,4685,4685,4685,0
|
|
20240320,115100,7768670,4685,4685,4685,4685,0
|
|
20240320,115000,7768670,4685,4685,4685,4685,0
|
|
20240320,114900,7768670,4685,4685,4685,4685,0
|
|
20240320,114800,7768670,4685,4685,4685,4685,0
|
|
20240320,114700,7768670,4685,4685,4685,4685,0
|
|
20240320,114600,7768670,4685,4685,4685,4685,0
|
|
20240320,114500,7768670,4685,4685,4685,4685,3
|
|
20240320,114400,7754615,4670,4670,4670,4670,0
|
|
20240320,114300,7754615,4670,4670,4670,4670,0
|
|
20240320,114200,7754615,4670,4670,4670,4670,0
|
|
20240320,114100,7754615,4670,4670,4670,4670,0
|
|
20240320,114000,7754615,4670,4670,4670,4670,0
|
|
20240320,113900,7754615,4670,4670,4670,4670,0
|
|
20240320,113800,7754615,4670,4670,4670,4670,0
|
|
20240320,113700,7754615,4670,4670,4670,4670,0
|
|
20240320,113600,7754615,4670,4670,4670,4670,0
|
|
20240320,113500,7754615,4670,4670,4670,4670,0
|
|
20240320,113400,7754615,4670,4670,4670,4670,0
|
|
20240320,113300,7754615,4670,4670,4670,4670,0
|
|
20240320,113200,7754615,4670,4670,4670,4670,5
|
|
20240320,113100,7731265,4675,4675,4675,4675,1
|
|
20240320,113000,7726590,4675,4675,4675,4675,5
|
|
20240320,112900,7703215,4675,4685,4685,4675,105
|
|
20240320,112800,7211340,4685,4675,4685,4675,8
|
|
20240320,112700,7173910,4675,4675,4675,4675,0
|
|
20240320,112600,7173910,4675,4675,4675,4675,0
|
|
20240320,112500,7173910,4675,4675,4675,4675,5
|
|
20240320,112400,7150535,4675,4675,4675,4675,0
|
|
20240320,112300,7150535,4675,4675,4675,4675,0
|
|
20240320,112200,7150535,4675,4675,4675,4675,5
|
|
20240320,112100,7127160,4675,4675,4675,4675,0
|
|
20240320,112000,7127160,4675,4675,4675,4675,0
|
|
20240320,111900,7127160,4675,4675,4675,4675,0
|
|
20240320,111800,7127160,4675,4675,4675,4675,5
|
|
20240320,111700,7103785,4675,4675,4675,4675,0
|
|
20240320,111600,7103785,4675,4675,4675,4675,0
|
|
20240320,111500,7103785,4675,4675,4675,4675,5
|
|
20240320,111400,7080410,4670,4670,4670,4670,0
|
|
20240320,111300,7080410,4670,4670,4670,4670,0
|
|
20240320,111200,7080410,4670,4670,4670,4670,1
|
|
20240320,111100,7075740,4685,4685,4685,4685,4
|
|
20240320,111000,7057000,4670,4670,4670,4670,0
|
|
20240320,110900,7057000,4670,4670,4670,4670,6
|
|
20240320,110800,7028980,4670,4670,4670,4670,0
|
|
20240320,110700,7028980,4670,4670,4670,4670,0
|
|
20240320,110600,7028980,4670,4670,4670,4670,6
|
|
20240320,110500,7000960,4670,4670,4670,4670,0
|
|
20240320,110400,7000960,4670,4670,4670,4670,0
|
|
20240320,110300,7000960,4670,4670,4670,4670,6
|
|
20240320,110200,6972940,4670,4670,4670,4670,0
|
|
20240320,110100,6972940,4670,4670,4670,4670,0
|
|
20240320,110000,6972940,4670,4670,4670,4670,6
|
|
20240320,105900,6944920,4670,4670,4670,4670,0
|
|
20240320,105800,6944920,4670,4670,4670,4670,0
|
|
20240320,105700,6944920,4670,4670,4670,4670,2
|
|
20240320,105600,6935580,4670,4670,4670,4670,4
|
|
20240320,105500,6916900,4675,4685,4685,4675,2
|
|
20240320,105400,6907540,4675,4685,4685,4675,25
|
|
20240320,105300,6790425,4675,4675,4675,4675,6
|
|
20240320,105200,6762375,4675,4675,4675,4675,0
|
|
20240320,105100,6762375,4675,4675,4675,4675,0
|
|
20240320,105000,6762375,4675,4675,4675,4675,6
|
|
20240320,104900,6734325,4680,4680,4680,4680,0
|
|
20240320,104800,6734325,4680,4680,4680,4680,0
|
|
20240320,104700,6734325,4680,4680,4680,4680,1
|
|
20240320,104600,6729645,4685,4685,4685,4685,0
|
|
20240320,104500,6729645,4685,4685,4685,4685,0
|
|
20240320,104400,6729645,4685,4685,4685,4685,1
|
|
20240320,104300,6724960,4680,4680,4680,4680,1
|
|
20240320,104200,6720280,4685,4685,4685,4685,14
|
|
20240320,104100,6654690,4685,4685,4685,4685,0
|
|
20240320,104000,6654690,4685,4685,4685,4685,0
|
|
20240320,103900,6654690,4685,4685,4685,4685,0
|
|
20240320,103800,6654690,4685,4685,4685,4685,1
|
|
20240320,103700,6650005,4685,4670,4685,4670,9
|
|
20240320,103600,6607915,4670,4670,4670,4670,0
|
|
20240320,103500,6607915,4670,4670,4670,4670,0
|
|
20240320,103400,6607915,4670,4670,4670,4670,1
|
|
20240320,103300,6603245,4670,4670,4670,4670,6
|
|
20240320,103200,6575225,4670,4670,4670,4670,0
|
|
20240320,103100,6575225,4670,4685,4685,4670,24
|
|
20240320,103000,6463120,4670,4670,4670,4670,0
|
|
20240320,102900,6463120,4670,4670,4670,4670,5
|
|
20240320,102800,6439770,4685,4685,4685,4685,0
|
|
20240320,102700,6439770,4685,4685,4685,4685,0
|
|
20240320,102600,6439770,4685,4685,4685,4685,0
|
|
20240320,102500,6439770,4685,4685,4685,4685,0
|
|
20240320,102400,6439770,4685,4685,4685,4685,0
|
|
20240320,102300,6439770,4685,4685,4685,4685,0
|
|
20240320,102200,6439770,4685,4685,4685,4685,0
|
|
20240320,102100,6439770,4685,4685,4685,4685,0
|
|
20240320,102000,6439770,4685,4670,4685,4670,6
|
|
20240320,101900,6411735,4670,4670,4670,4670,0
|
|
20240320,101800,6411735,4670,4670,4670,4670,0
|
|
20240320,101700,6411735,4670,4670,4670,4670,5
|
|
20240320,101600,6388385,4670,4670,4670,4670,0
|
|
20240320,101500,6388385,4670,4670,4670,4670,0
|
|
20240320,101400,6388385,4670,4670,4670,4670,6
|
|
20240320,101300,6360365,4675,4675,4675,4675,0
|
|
20240320,101200,6360365,4675,4675,4675,4675,0
|
|
20240320,101100,6360365,4675,4675,4675,4675,0
|
|
20240320,101000,6360365,4675,4675,4675,4675,0
|
|
20240320,100900,6360365,4675,4675,4675,4675,0
|
|
20240320,100800,6360365,4675,4675,4675,4675,10
|
|
20240320,100700,6313615,4670,4670,4670,4670,0
|
|
20240320,100600,6313615,4670,4670,4670,4670,0
|
|
20240320,100500,6313615,4670,4670,4670,4670,120
|
|
20240320,100400,5753215,4675,4675,4675,4675,0
|
|
20240320,100300,5753215,4675,4675,4675,4675,0
|
|
20240320,100200,5753215,4675,4675,4675,4675,1
|
|
20240320,100100,5748540,4675,4675,4675,4675,0
|
|
20240320,100000,5748540,4675,4675,4675,4675,0
|
|
20240320,095900,5748540,4675,4675,4675,4675,1
|
|
20240320,095800,5743865,4675,4685,4685,4675,6
|
|
20240320,095700,5715765,4685,4685,4685,4685,1
|
|
20240320,095600,5711080,4685,4685,4685,4685,1
|
|
20240320,095500,5706395,4665,4665,4665,4665,0
|
|
20240320,095400,5706395,4665,4665,4665,4665,120
|
|
20240320,095300,5146595,4665,4665,4665,4665,0
|
|
20240320,095200,5146595,4665,4665,4665,4665,0
|
|
20240320,095100,5146595,4665,4665,4665,4665,4
|
|
20240320,095000,5127935,4665,4665,4665,4665,5
|
|
20240320,094900,5104610,4665,4665,4665,4665,20
|
|
20240320,094800,5011310,4665,4665,4665,4665,0
|
|
20240320,094700,5011310,4665,4665,4665,4665,120
|
|
20240320,094600,4451510,4665,4665,4665,4665,0
|
|
20240320,094500,4451510,4665,4665,4665,4665,0
|
|
20240320,094400,4451510,4665,4665,4665,4665,2
|
|
20240320,094300,4442180,4665,4665,4665,4665,0
|
|
20240320,094200,4442180,4665,4665,4665,4665,0
|
|
20240320,094100,4442180,4665,4670,4670,4665,27
|
|
20240320,094000,4316135,4670,4670,4670,4670,0
|
|
20240320,093900,4316135,4670,4670,4670,4670,73
|
|
20240320,093800,3975225,4670,4670,4670,4670,220
|
|
20240320,093700,2947825,4670,4670,4670,4670,0
|
|
20240320,093600,2947825,4670,4670,4670,4670,0
|
|
20240320,093500,2947825,4670,4670,4670,4670,9
|
|
20240320,093400,2905795,4690,4690,4690,4690,0
|
|
20240320,093300,2905795,4690,4690,4690,4690,0
|
|
20240320,093200,2905795,4690,4670,4690,4670,150
|
|
20240320,093100,2204695,4670,4670,4670,4670,0
|
|
20240320,093000,2204695,4670,4670,4670,4670,0
|
|
20240320,092900,2204695,4670,4670,4670,4670,0
|
|
20240320,092800,2204695,4670,4670,4670,4670,120
|
|
20240320,092700,1644295,4675,4675,4675,4675,0
|
|
20240320,092600,1644295,4675,4675,4675,4675,0
|
|
20240320,092500,1644295,4675,4675,4675,4675,5
|
|
20240320,092400,1620920,4670,4670,4670,4670,0
|
|
20240320,092300,1620920,4670,4670,4670,4670,0
|
|
20240320,092200,1620920,4670,4685,4685,4670,19
|
|
20240320,092100,1531950,4685,4685,4685,4685,0
|
|
20240320,092000,1531950,4685,4685,4685,4685,0
|
|
20240320,091900,1531950,4685,4685,4685,4685,10
|
|
20240320,091800,1485100,4685,4685,4685,4685,5
|
|
20240320,091700,1461675,4690,4690,4690,4690,0
|
|
20240320,091600,1461675,4690,4690,4690,4690,2
|
|
20240320,091500,1452295,4695,4695,4695,4695,0
|
|
20240320,091400,1452295,4695,4695,4695,4695,0
|
|
20240320,091300,1452295,4695,4700,4700,4695,308
|
|
20240320,091200,4700,4700,4700,4700,4700,0
|
|
20240320,091100,4700,4700,4700,4700,4700,0
|
|
20240320,091000,4700,4700,4700,4700,4700,1
|
|
20240320,090900,0,4685,4685,4685,4685,0
|
|
20240320,090800,0,4685,4685,4685,4685,0
|
|
20240320,090700,0,4685,4685,4685,4685,0
|
|
20240320,090600,0,4685,4685,4685,4685,0
|
|
20240320,090500,0,4685,4685,4685,4685,0
|
|
20240320,090400,0,4685,4685,4685,4685,0
|
|
20240320,090300,0,4685,4685,4685,4685,0
|
|
20240320,090200,0,4685,4685,4685,4685,0
|
|
20240320,090100,0,4685,4685,4685,4685,0
|
|
20240320,090000,0,4685,4685,4685,4685,0
|