588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,184500,53145225,4665,4665,4665,4665,1768
|
|
20240321,184400,53145225,4665,4665,4665,4665,0
|
|
20240321,184300,53145225,4665,4665,4665,4665,0
|
|
20240321,184200,53145225,4665,4665,4665,4665,0
|
|
20240321,184100,53145225,4665,4665,4665,4665,0
|
|
20240321,184000,53145225,4665,4665,4665,4665,0
|
|
20240321,183900,53145225,4665,4665,4665,4665,0
|
|
20240321,183800,53145225,4665,4665,4665,4665,0
|
|
20240321,183700,53145225,4665,4665,4665,4665,0
|
|
20240321,183600,53145225,4665,4665,4665,4665,0
|
|
20240321,183500,53145225,4665,4665,4665,4665,0
|
|
20240321,183400,53145225,4665,4665,4665,4665,0
|
|
20240321,183300,53145225,4665,4665,4665,4665,0
|
|
20240321,183200,53145225,4665,4665,4665,4665,0
|
|
20240321,183100,53145225,4665,4665,4665,4665,0
|
|
20240321,183000,53145225,4665,4665,4665,4665,0
|
|
20240321,182900,53145225,4665,4665,4665,4665,0
|
|
20240321,182800,53145225,4665,4665,4665,4665,0
|
|
20240321,182700,53145225,4665,4665,4665,4665,0
|
|
20240321,182600,53145225,4665,4665,4665,4665,0
|
|
20240321,182500,53145225,4665,4665,4665,4665,0
|
|
20240321,182400,53145225,4665,4665,4665,4665,0
|
|
20240321,182300,53145225,4665,4665,4665,4665,0
|
|
20240321,182200,53145225,4665,4665,4665,4665,0
|
|
20240321,182100,53145225,4665,4665,4665,4665,0
|
|
20240321,182000,53145225,4665,4665,4665,4665,0
|
|
20240321,181900,53145225,4665,4665,4665,4665,0
|
|
20240321,181800,53145225,4665,4665,4665,4665,0
|
|
20240321,181700,53145225,4665,4665,4665,4665,0
|
|
20240321,181600,53145225,4665,4665,4665,4665,0
|
|
20240321,181500,53145225,4665,4665,4665,4665,1768
|
|
20240321,181400,53145225,4665,4665,4665,4665,0
|
|
20240321,181300,53145225,4665,4665,4665,4665,0
|
|
20240321,181200,53145225,4665,4665,4665,4665,0
|
|
20240321,181100,53145225,4665,4665,4665,4665,0
|
|
20240321,181000,53145225,4665,4665,4665,4665,0
|
|
20240321,180900,53145225,4665,4665,4665,4665,0
|
|
20240321,180800,53145225,4665,4665,4665,4665,0
|
|
20240321,180700,53145225,4665,4665,4665,4665,0
|
|
20240321,180600,53145225,4665,4665,4665,4665,0
|
|
20240321,180500,53145225,4665,4665,4665,4665,0
|
|
20240321,180400,53145225,4665,4665,4665,4665,0
|
|
20240321,180300,53145225,4665,4665,4665,4665,0
|
|
20240321,180200,53145225,4665,4665,4665,4665,0
|
|
20240321,180100,53145225,4665,4665,4665,4665,0
|
|
20240321,180000,53145225,4665,4665,4665,4665,0
|
|
20240321,175900,53145225,4665,4665,4665,4665,0
|
|
20240321,175800,53145225,4665,4665,4665,4665,0
|
|
20240321,175700,53145225,4665,4665,4665,4665,0
|
|
20240321,175600,53145225,4665,4665,4665,4665,0
|
|
20240321,175500,53145225,4665,4665,4665,4665,0
|
|
20240321,175400,53145225,4665,4665,4665,4665,0
|
|
20240321,175300,53145225,4665,4665,4665,4665,0
|
|
20240321,175200,53145225,4665,4665,4665,4665,0
|
|
20240321,175100,53145225,4665,4665,4665,4665,0
|
|
20240321,175000,53145225,4665,4665,4665,4665,0
|
|
20240321,174900,53145225,4665,4665,4665,4665,0
|
|
20240321,174800,53145225,4665,4665,4665,4665,0
|
|
20240321,174700,53145225,4665,4665,4665,4665,0
|
|
20240321,174600,53145225,4665,4665,4665,4665,0
|
|
20240321,174500,53145225,4665,4665,4665,4665,1768
|
|
20240321,174400,53145225,4665,4665,4665,4665,0
|
|
20240321,174300,53145225,4665,4665,4665,4665,0
|
|
20240321,174200,53145225,4665,4665,4665,4665,0
|
|
20240321,174100,53145225,4665,4665,4665,4665,0
|
|
20240321,174000,53145225,4665,4665,4665,4665,0
|
|
20240321,173900,53145225,4665,4665,4665,4665,0
|
|
20240321,173800,53145225,4665,4665,4665,4665,0
|
|
20240321,173700,53145225,4665,4665,4665,4665,0
|
|
20240321,173600,53145225,4665,4665,4665,4665,0
|
|
20240321,173500,53145225,4665,4665,4665,4665,0
|
|
20240321,173400,53145225,4665,4665,4665,4665,0
|
|
20240321,173300,53145225,4665,4665,4665,4665,0
|
|
20240321,173200,53145225,4665,4665,4665,4665,0
|
|
20240321,173100,53145225,4665,4665,4665,4665,0
|
|
20240321,173000,53145225,4665,4665,4665,4665,0
|
|
20240321,172900,53145225,4665,4665,4665,4665,0
|
|
20240321,172800,53145225,4665,4665,4665,4665,0
|
|
20240321,172700,53145225,4665,4665,4665,4665,0
|
|
20240321,172600,53145225,4665,4665,4665,4665,0
|
|
20240321,172500,53145225,4665,4665,4665,4665,0
|
|
20240321,172400,53145225,4665,4665,4665,4665,0
|
|
20240321,172300,53145225,4665,4665,4665,4665,0
|
|
20240321,172200,53145225,4665,4665,4665,4665,0
|
|
20240321,172100,53145225,4665,4665,4665,4665,0
|
|
20240321,172000,53145225,4665,4665,4665,4665,0
|
|
20240321,171900,53145225,4665,4665,4665,4665,0
|
|
20240321,171800,53145225,4665,4665,4665,4665,0
|
|
20240321,171700,53145225,4665,4665,4665,4665,0
|
|
20240321,171600,53145225,4665,4665,4665,4665,0
|
|
20240321,171500,53145225,4665,4665,4665,4665,1768
|
|
20240321,171400,53145225,4665,4665,4665,4665,0
|
|
20240321,171300,53145225,4665,4665,4665,4665,0
|
|
20240321,171200,53145225,4665,4665,4665,4665,0
|
|
20240321,171100,53145225,4665,4665,4665,4665,0
|
|
20240321,171000,53145225,4665,4665,4665,4665,0
|
|
20240321,170900,53145225,4665,4665,4665,4665,0
|
|
20240321,170800,53145225,4665,4665,4665,4665,0
|
|
20240321,170700,53145225,4665,4665,4665,4665,0
|
|
20240321,170600,53145225,4665,4665,4665,4665,0
|
|
20240321,170500,53145225,4665,4665,4665,4665,0
|
|
20240321,170400,53145225,4665,4665,4665,4665,0
|
|
20240321,170300,53145225,4665,4665,4665,4665,0
|
|
20240321,170200,53145225,4665,4665,4665,4665,0
|
|
20240321,170100,53145225,4665,4665,4665,4665,0
|
|
20240321,170000,53145225,4665,4665,4665,4665,0
|
|
20240321,165900,53145225,4665,4665,4665,4665,0
|
|
20240321,165800,53145225,4665,4665,4665,4665,0
|
|
20240321,165700,53145225,4665,4665,4665,4665,0
|
|
20240321,165600,53145225,4665,4665,4665,4665,0
|
|
20240321,165500,53145225,4665,4665,4665,4665,0
|
|
20240321,165400,53145225,4665,4665,4665,4665,0
|
|
20240321,165300,53145225,4665,4665,4665,4665,0
|
|
20240321,165200,53145225,4665,4665,4665,4665,0
|
|
20240321,165100,53145225,4665,4665,4665,4665,0
|
|
20240321,165000,53145225,4665,4665,4665,4665,0
|
|
20240321,164900,53145225,4665,4665,4665,4665,0
|
|
20240321,164800,53145225,4665,4665,4665,4665,0
|
|
20240321,164700,53145225,4665,4665,4665,4665,0
|
|
20240321,164600,53145225,4665,4665,4665,4665,0
|
|
20240321,164500,53145225,4665,4665,4665,4665,1768
|
|
20240321,164400,53145225,4665,4665,4665,4665,0
|
|
20240321,164300,53145225,4665,4665,4665,4665,0
|
|
20240321,164200,53145225,4665,4665,4665,4665,0
|
|
20240321,164100,53145225,4665,4665,4665,4665,0
|
|
20240321,164000,53145225,4665,4665,4665,4665,0
|
|
20240321,163900,53145225,4665,4665,4665,4665,0
|
|
20240321,163800,53145225,4665,4665,4665,4665,0
|
|
20240321,163700,53145225,4665,4665,4665,4665,0
|
|
20240321,163600,53145225,4665,4665,4665,4665,0
|
|
20240321,163500,53145225,4665,4665,4665,4665,0
|
|
20240321,163400,53145225,4665,4665,4665,4665,0
|
|
20240321,163300,53145225,4665,4665,4665,4665,0
|
|
20240321,163200,53145225,4665,4665,4665,4665,0
|
|
20240321,163100,53145225,4665,4665,4665,4665,0
|
|
20240321,163000,53145225,4665,4665,4665,4665,0
|
|
20240321,162900,53145225,4665,4665,4665,4665,0
|
|
20240321,162800,53145225,4665,4665,4665,4665,0
|
|
20240321,162700,53145225,4665,4665,4665,4665,0
|
|
20240321,162600,53145225,4665,4665,4665,4665,0
|
|
20240321,162500,53145225,4665,4665,4665,4665,0
|
|
20240321,162400,53145225,4665,4665,4665,4665,0
|
|
20240321,162300,53145225,4665,4665,4665,4665,0
|
|
20240321,162200,53145225,4665,4665,4665,4665,0
|
|
20240321,162100,53145225,4665,4665,4665,4665,0
|
|
20240321,162000,53145225,4665,4665,4665,4665,0
|
|
20240321,161900,53145225,4665,4665,4665,4665,0
|
|
20240321,161800,53145225,4665,4665,4665,4665,0
|
|
20240321,161700,53145225,4665,4665,4665,4665,0
|
|
20240321,161600,53145225,4665,4665,4665,4665,0
|
|
20240321,161500,53145225,4665,4665,4665,4665,1768
|
|
20240321,161400,53145225,4665,4665,4665,4665,0
|
|
20240321,161300,53145225,4665,4665,4665,4665,0
|
|
20240321,161200,53145225,4665,4665,4665,4665,0
|
|
20240321,161100,53145225,4665,4665,4665,4665,0
|
|
20240321,161000,53145225,4665,4665,4665,4665,0
|
|
20240321,160900,53145225,4665,4665,4665,4665,0
|
|
20240321,160800,53145225,4665,4665,4665,4665,0
|
|
20240321,160700,53145225,4665,4665,4665,4665,0
|
|
20240321,160600,53145225,4665,4665,4665,4665,0
|
|
20240321,160500,53145225,4665,4665,4665,4665,0
|
|
20240321,160400,53145225,4665,4665,4665,4665,0
|
|
20240321,160300,53145225,4665,4665,4665,4665,0
|
|
20240321,160200,53145225,4665,4665,4665,4665,0
|
|
20240321,160100,53145225,4665,4665,4665,4665,0
|
|
20240321,160000,53145225,4665,4665,4665,4665,0
|
|
20240321,155900,53145225,4665,4665,4665,4665,0
|
|
20240321,155800,53145225,4665,4665,4665,4665,0
|
|
20240321,155700,53145225,4665,4665,4665,4665,0
|
|
20240321,155600,53145225,4665,4665,4665,4665,0
|
|
20240321,155500,53145225,4665,4665,4665,4665,0
|
|
20240321,155400,53145225,4665,4665,4665,4665,0
|
|
20240321,155300,53145225,4665,4665,4665,4665,0
|
|
20240321,155200,53145225,4665,4665,4665,4665,0
|
|
20240321,155100,53145225,4665,4665,4665,4665,0
|
|
20240321,155000,53145225,4665,4665,4665,4665,0
|
|
20240321,154900,53145225,4665,4665,4665,4665,0
|
|
20240321,154800,53145225,4665,4665,4665,4665,0
|
|
20240321,154700,53145225,4665,4665,4665,4665,0
|
|
20240321,154600,53145225,4665,4665,4665,4665,0
|
|
20240321,154500,53145225,4665,4665,4665,4665,1768
|
|
20240321,154400,53145225,4665,4665,4665,4665,0
|
|
20240321,154300,53145225,4665,4665,4665,4665,0
|
|
20240321,154200,53145225,4665,4665,4665,4665,0
|
|
20240321,154100,53145225,4665,4665,4665,4665,0
|
|
20240321,154000,53145225,4665,4665,4665,4665,0
|
|
20240321,153900,53145225,4665,4665,4665,4665,0
|
|
20240321,153800,53145225,4665,4665,4665,4665,0
|
|
20240321,153700,53145225,4665,4665,4665,4665,0
|
|
20240321,153600,53145225,4665,4665,4665,4665,0
|
|
20240321,153500,53145225,4665,4665,4665,4665,0
|
|
20240321,153400,53145225,4665,4665,4665,4665,0
|
|
20240321,153300,53145225,4665,4665,4665,4665,0
|
|
20240321,153200,53145225,4665,4665,4665,4665,0
|
|
20240321,153100,53145225,4665,4665,4665,4665,0
|
|
20240321,153000,53145225,4665,4665,4665,4665,1768
|
|
20240321,152900,44897505,4665,4665,4665,4665,0
|
|
20240321,152800,44897505,4665,4665,4665,4665,0
|
|
20240321,152700,44897505,4665,4665,4665,4665,0
|
|
20240321,152600,44897505,4665,4665,4665,4665,0
|
|
20240321,152500,44897505,4665,4665,4665,4665,0
|
|
20240321,152400,44897505,4665,4665,4665,4665,0
|
|
20240321,152300,44897505,4665,4665,4665,4665,0
|
|
20240321,152200,44897505,4665,4665,4665,4665,0
|
|
20240321,152100,44897505,4665,4665,4665,4665,0
|
|
20240321,152000,44897505,4665,4665,4665,4665,0
|
|
20240321,151900,44897505,4665,4665,4665,4665,0
|
|
20240321,151800,44897505,4665,4665,4665,4665,0
|
|
20240321,151700,44897505,4665,4665,4665,4665,0
|
|
20240321,151600,44897505,4665,4665,4665,4665,1
|
|
20240321,151500,44892840,4660,4660,4660,4660,0
|
|
20240321,151400,44892840,4660,4660,4660,4660,0
|
|
20240321,151300,44892840,4660,4660,4660,4660,0
|
|
20240321,151200,44892840,4660,4660,4660,4660,1
|
|
20240321,151100,44888180,4655,4655,4655,4655,0
|
|
20240321,151000,44888180,4655,4655,4655,4655,0
|
|
20240321,150900,44888180,4655,4655,4655,4655,0
|
|
20240321,150800,44888180,4655,4655,4655,4655,0
|
|
20240321,150700,44888180,4655,4655,4655,4655,0
|
|
20240321,150600,44888180,4655,4655,4655,4655,0
|
|
20240321,150500,44888180,4655,4655,4655,4655,0
|
|
20240321,150400,44888180,4655,4655,4655,4655,18
|
|
20240321,150300,44804390,4655,4660,4660,4655,32
|
|
20240321,150200,44655415,4655,4655,4655,4655,0
|
|
20240321,150100,44655415,4655,4655,4655,4655,0
|
|
20240321,150000,44655415,4655,4655,4655,4655,0
|
|
20240321,145900,44655415,4655,4655,4655,4655,0
|
|
20240321,145800,44655415,4655,4655,4655,4655,0
|
|
20240321,145700,44655415,4655,4655,4655,4655,0
|
|
20240321,145600,44655415,4655,4655,4655,4655,0
|
|
20240321,145500,44655415,4655,4655,4655,4655,0
|
|
20240321,145400,44655415,4655,4655,4655,4655,0
|
|
20240321,145300,44655415,4655,4655,4655,4655,0
|
|
20240321,145200,44655415,4655,4655,4655,4655,0
|
|
20240321,145100,44655415,4655,4655,4655,4655,0
|
|
20240321,145000,44655415,4655,4655,4655,4655,0
|
|
20240321,144900,44655415,4655,4655,4655,4655,0
|
|
20240321,144800,44655415,4655,4655,4655,4655,0
|
|
20240321,144700,44655415,4655,4655,4655,4655,0
|
|
20240321,144600,44655415,4655,4655,4655,4655,0
|
|
20240321,144500,44655415,4655,4655,4655,4655,0
|
|
20240321,144400,44655415,4655,4655,4655,4655,0
|
|
20240321,144300,44655415,4655,4655,4655,4655,0
|
|
20240321,144200,44655415,4655,4655,4655,4655,0
|
|
20240321,144100,44655415,4655,4655,4655,4655,0
|
|
20240321,144000,44655415,4655,4655,4655,4655,0
|
|
20240321,143900,44655415,4655,4655,4655,4655,6
|
|
20240321,143800,44627485,4655,4655,4655,4655,0
|
|
20240321,143700,44627485,4655,4655,4655,4655,0
|
|
20240321,143600,44627485,4655,4655,4655,4655,6
|
|
20240321,143500,44599555,4655,4655,4655,4655,0
|
|
20240321,143400,44599555,4655,4655,4655,4655,0
|
|
20240321,143300,44599555,4655,4655,4655,4655,1
|
|
20240321,143200,44594900,4655,4655,4655,4655,6
|
|
20240321,143100,44566970,4650,4650,4650,4650,3
|
|
20240321,143000,44553020,4650,4650,4650,4650,56
|
|
20240321,142900,44292620,4650,4650,4650,4650,6
|
|
20240321,142800,44264720,4650,4650,4650,4650,0
|
|
20240321,142700,44264720,4650,4650,4650,4650,0
|
|
20240321,142600,44264720,4650,4650,4650,4650,6
|
|
20240321,142500,44236820,4650,4650,4650,4650,0
|
|
20240321,142400,44236820,4650,4650,4650,4650,0
|
|
20240321,142300,44236820,4650,4650,4650,4650,6
|
|
20240321,142200,44208920,4650,4650,4650,4650,0
|
|
20240321,142100,44208920,4650,4650,4650,4650,0
|
|
20240321,142000,44208920,4650,4650,4650,4650,0
|
|
20240321,141900,44208920,4650,4650,4650,4650,2
|
|
20240321,141800,44199620,4645,4645,4645,4645,0
|
|
20240321,141700,44199620,4645,4645,4645,4645,0
|
|
20240321,141600,44199620,4645,4645,4645,4645,6
|
|
20240321,141500,44171750,4650,4650,4650,4650,0
|
|
20240321,141400,44171750,4650,4650,4650,4650,0
|
|
20240321,141300,44171750,4650,4650,4650,4650,6
|
|
20240321,141200,44143850,4665,4665,4665,4665,0
|
|
20240321,141100,44143850,4665,4665,4665,4665,0
|
|
20240321,141000,44143850,4665,4665,4665,4665,2
|
|
20240321,140900,44134520,4645,4645,4645,4645,6
|
|
20240321,140800,44106650,4645,4645,4645,4645,0
|
|
20240321,140700,44106650,4645,4645,4645,4645,0
|
|
20240321,140600,44106650,4645,4645,4645,4645,6
|
|
20240321,140500,44078780,4650,4650,4650,4650,0
|
|
20240321,140400,44078780,4650,4650,4650,4650,0
|
|
20240321,140300,44078780,4650,4650,4650,4650,5
|
|
20240321,140200,44055530,4660,4660,4660,4660,0
|
|
20240321,140100,44055530,4660,4660,4660,4660,0
|
|
20240321,140000,44055530,4660,4660,4660,4660,5
|
|
20240321,135900,44032230,4660,4660,4660,4660,5
|
|
20240321,135800,44008930,4680,4650,4680,4650,8
|
|
20240321,135700,43971640,4655,4640,4655,4640,388
|
|
20240321,135600,42165575,4635,4640,4655,4635,94
|
|
20240321,135500,41728775,4640,4655,4655,4640,2413
|
|
20240321,135400,30497995,4655,4660,4660,4655,980
|
|
20240321,135300,25931225,4660,4660,4660,4660,0
|
|
20240321,135200,25931225,4660,4660,4660,4660,6
|
|
20240321,135100,25903265,4660,4660,4660,4660,6
|
|
20240321,135000,25875305,4665,4665,4665,4665,215
|
|
20240321,134900,24872330,4685,4665,4685,4660,58
|
|
20240321,134800,24601750,4665,4665,4665,4665,0
|
|
20240321,134700,24601750,4665,4665,4665,4665,0
|
|
20240321,134600,24601750,4665,4665,4665,4665,6
|
|
20240321,134500,24573760,4665,4665,4665,4665,0
|
|
20240321,134400,24573760,4665,4665,4665,4665,0
|
|
20240321,134300,24573760,4665,4665,4665,4665,0
|
|
20240321,134200,24573760,4665,4665,4665,4665,6
|
|
20240321,134100,24545770,4665,4665,4665,4665,6
|
|
20240321,134000,24517780,4660,4665,4665,4660,132
|
|
20240321,133900,23902030,4665,4665,4665,4665,0
|
|
20240321,133800,23902030,4665,4665,4665,4665,0
|
|
20240321,133700,23902030,4665,4665,4665,4665,6
|
|
20240321,133600,23874040,4665,4665,4665,4665,0
|
|
20240321,133500,23874040,4665,4665,4665,4665,0
|
|
20240321,133400,23874040,4665,4665,4665,4665,6
|
|
20240321,133300,23846050,4665,4665,4665,4665,0
|
|
20240321,133200,23846050,4665,4665,4665,4665,0
|
|
20240321,133100,23846050,4665,4665,4665,4665,6
|
|
20240321,133000,23818060,4685,4685,4685,4685,0
|
|
20240321,132900,23818060,4685,4685,4685,4685,0
|
|
20240321,132800,23818060,4685,4665,4685,4665,8
|
|
20240321,132700,23780700,4665,4665,4665,4665,0
|
|
20240321,132600,23780700,4665,4665,4665,4665,0
|
|
20240321,132500,23780700,4665,4665,4665,4665,6
|
|
20240321,132400,23752710,4665,4665,4665,4665,0
|
|
20240321,132300,23752710,4665,4665,4665,4665,0
|
|
20240321,132200,23752710,4665,4665,4665,4665,6
|
|
20240321,132100,23724720,4665,4665,4665,4665,0
|
|
20240321,132000,23724720,4665,4665,4665,4665,0
|
|
20240321,131900,23724720,4665,4665,4665,4665,6
|
|
20240321,131800,23696730,4665,4665,4665,4665,6
|
|
20240321,131700,23668740,4665,4665,4665,4665,6
|
|
20240321,131600,23640750,4670,4670,4670,4670,81
|
|
20240321,131500,23262480,4665,4665,4665,4665,4
|
|
20240321,131400,23243820,4660,4660,4660,4660,6
|
|
20240321,131300,23215860,4660,4660,4660,4660,6
|
|
20240321,131200,23187900,4660,4660,4660,4660,128
|
|
20240321,131100,22591420,4660,4660,4660,4660,0
|
|
20240321,131000,22591420,4660,4660,4660,4660,6
|
|
20240321,130900,22563460,4660,4660,4660,4660,6
|
|
20240321,130800,22535500,4660,4660,4660,4660,6
|
|
20240321,130700,22507540,4665,4660,4665,4660,208
|
|
20240321,130600,21537250,4660,4660,4660,4660,6
|
|
20240321,130500,21509290,4665,4665,4665,4665,274
|
|
20240321,130400,20231080,4665,4665,4665,4665,0
|
|
20240321,130300,20231080,4665,4665,4665,4665,6
|
|
20240321,130200,20203090,4665,4665,4665,4665,0
|
|
20240321,130100,20203090,4665,4665,4665,4665,0
|
|
20240321,130000,20203090,4665,4665,4665,4665,6
|
|
20240321,125900,20175100,4665,4665,4665,4665,0
|
|
20240321,125800,20175100,4665,4665,4665,4665,0
|
|
20240321,125700,20175100,4665,4665,4665,4665,14
|
|
20240321,125600,20109790,4665,4665,4665,4665,0
|
|
20240321,125500,20109790,4665,4665,4665,4665,0
|
|
20240321,125400,20109790,4665,4665,4665,4665,9
|
|
20240321,125300,20067805,4665,4665,4665,4665,0
|
|
20240321,125200,20067805,4665,4665,4665,4665,0
|
|
20240321,125100,20067805,4665,4665,4665,4665,2
|
|
20240321,125000,20058475,4665,4665,4665,4665,12
|
|
20240321,124900,20002495,4670,4670,4670,4670,1
|
|
20240321,124800,19997825,4670,4670,4670,4670,0
|
|
20240321,124700,19997825,4670,4670,4670,4670,0
|
|
20240321,124600,19997825,4670,4670,4670,4670,2
|
|
20240321,124500,19988485,4665,4665,4665,4665,0
|
|
20240321,124400,19988485,4665,4665,4665,4665,1
|
|
20240321,124300,19983820,4665,4665,4665,4665,0
|
|
20240321,124200,19983820,4665,4665,4665,4665,8
|
|
20240321,124100,19946500,4665,4665,4665,4665,0
|
|
20240321,124000,19946500,4665,4665,4665,4665,0
|
|
20240321,123900,19946500,4665,4665,4665,4665,1
|
|
20240321,123800,19941835,4665,4665,4665,4665,0
|
|
20240321,123700,19941835,4665,4665,4665,4665,7
|
|
20240321,123600,19909180,4665,4665,4665,4665,0
|
|
20240321,123500,19909180,4665,4665,4665,4665,0
|
|
20240321,123400,19909180,4665,4665,4665,4665,8
|
|
20240321,123300,19871860,4665,4665,4665,4665,0
|
|
20240321,123200,19871860,4665,4665,4665,4665,0
|
|
20240321,123100,19871860,4665,4665,4665,4665,0
|
|
20240321,123000,19871860,4665,4665,4665,4665,7
|
|
20240321,122900,19839205,4665,4665,4665,4665,0
|
|
20240321,122800,19839205,4665,4665,4665,4665,0
|
|
20240321,122700,19839205,4665,4665,4665,4665,2
|
|
20240321,122600,19829875,4670,4670,4670,4670,1
|
|
20240321,122500,19825205,4670,4670,4670,4670,3
|
|
20240321,122400,19811195,4665,4665,4665,4665,12
|
|
20240321,122300,19755215,4665,4665,4665,4665,12
|
|
20240321,122200,19699235,4665,4670,4670,4665,112
|
|
20240321,122100,19176255,4665,4665,4665,4665,0
|
|
20240321,122000,19176255,4665,4665,4665,4665,1
|
|
20240321,121900,19171590,4665,4665,4665,4665,0
|
|
20240321,121800,19171590,4665,4665,4665,4665,0
|
|
20240321,121700,19171590,4665,4665,4665,4665,12
|
|
20240321,121600,19115610,4665,4665,4665,4665,12
|
|
20240321,121500,19059630,4665,4665,4665,4665,12
|
|
20240321,121400,19003650,4670,4665,4670,4665,80
|
|
20240321,121300,18630110,4665,4665,4665,4665,6
|
|
20240321,121200,18602120,4665,4670,4670,4665,77
|
|
20240321,121100,18242560,4670,4670,4670,4670,0
|
|
20240321,121000,18242560,4670,4670,4670,4670,0
|
|
20240321,120900,18242560,4670,4670,4670,4670,6
|
|
20240321,120800,18214540,4670,4670,4670,4670,0
|
|
20240321,120700,18214540,4670,4670,4670,4670,0
|
|
20240321,120600,18214540,4670,4670,4670,4670,1
|
|
20240321,120500,18209870,4670,4670,4670,4670,2
|
|
20240321,120400,18200530,4685,4685,4685,4685,3
|
|
20240321,120300,18186475,4670,4675,4675,4670,8
|
|
20240321,120200,18149080,4675,4675,4675,4675,7
|
|
20240321,120100,18116355,4675,4675,4675,4675,0
|
|
20240321,120000,18116355,4675,4675,4675,4675,0
|
|
20240321,115900,18116355,4675,4675,4675,4675,6
|
|
20240321,115800,18088305,4670,4670,4670,4670,0
|
|
20240321,115700,18088305,4670,4670,4670,4670,0
|
|
20240321,115600,18088305,4670,4670,4670,4670,6
|
|
20240321,115500,18060285,4670,4670,4670,4670,0
|
|
20240321,115400,18060285,4670,4670,4670,4670,0
|
|
20240321,115300,18060285,4670,4670,4670,4670,0
|
|
20240321,115200,18060285,4670,4670,4670,4670,6
|
|
20240321,115100,18032265,4670,4670,4670,4670,0
|
|
20240321,115000,18032265,4670,4670,4670,4670,0
|
|
20240321,114900,18032265,4670,4670,4670,4670,6
|
|
20240321,114800,18004245,4670,4670,4670,4670,0
|
|
20240321,114700,18004245,4670,4670,4670,4670,0
|
|
20240321,114600,18004245,4670,4670,4670,4670,6
|
|
20240321,114500,17976225,4690,4690,4690,4690,0
|
|
20240321,114400,17976225,4690,4690,4690,4690,0
|
|
20240321,114300,17976225,4690,4690,4690,4690,3
|
|
20240321,114200,17962155,4675,4675,4675,4675,0
|
|
20240321,114100,17962155,4675,4675,4675,4675,1
|
|
20240321,114000,17957480,4680,4680,4680,4680,0
|
|
20240321,113900,17957480,4680,4680,4680,4680,0
|
|
20240321,113800,17957480,4680,4680,4680,4680,1
|
|
20240321,113700,17952800,4675,4675,4675,4675,0
|
|
20240321,113600,17952800,4675,4675,4675,4675,0
|
|
20240321,113500,17952800,4675,4675,4675,4675,7
|
|
20240321,113400,17920075,4675,4675,4675,4675,7
|
|
20240321,113300,17887350,4670,4675,4675,4670,120
|
|
20240321,113200,17326385,4675,4675,4675,4675,221
|
|
20240321,113100,16293210,4675,4685,4685,4670,695
|
|
20240321,113000,13044105,4675,4675,4675,4675,0
|
|
20240321,112900,13044105,4675,4675,4675,4675,0
|
|
20240321,112800,13044105,4675,4675,4675,4675,0
|
|
20240321,112700,13044105,4675,4675,4675,4675,0
|
|
20240321,112600,13044105,4675,4675,4675,4675,0
|
|
20240321,112500,13044105,4675,4675,4675,4675,2
|
|
20240321,112400,13034755,4675,4675,4675,4675,7
|
|
20240321,112300,13002030,4675,4675,4675,4675,41
|
|
20240321,112200,12810355,4695,4695,4695,4695,3
|
|
20240321,112100,12796270,4675,4675,4675,4675,7
|
|
20240321,112000,12763545,4680,4680,4680,4680,0
|
|
20240321,111900,12763545,4680,4680,4680,4680,0
|
|
20240321,111800,12763545,4680,4680,4680,4680,0
|
|
20240321,111700,12763545,4680,4680,4680,4680,7
|
|
20240321,111600,12730785,4675,4675,4675,4675,0
|
|
20240321,111500,12730785,4675,4675,4675,4675,0
|
|
20240321,111400,12730785,4675,4675,4675,4675,7
|
|
20240321,111300,12698060,4675,4675,4675,4675,0
|
|
20240321,111200,12698060,4675,4675,4675,4675,0
|
|
20240321,111100,12698060,4675,4675,4675,4675,7
|
|
20240321,111000,12665335,4675,4675,4675,4675,0
|
|
20240321,110900,12665335,4675,4675,4675,4675,0
|
|
20240321,110800,12665335,4675,4675,4675,4675,7
|
|
20240321,110700,12632610,4680,4680,4680,4680,0
|
|
20240321,110600,12632610,4680,4680,4680,4680,0
|
|
20240321,110500,12632610,4680,4680,4680,4680,2
|
|
20240321,110400,12623250,4675,4675,4675,4675,0
|
|
20240321,110300,12623250,4675,4675,4675,4675,0
|
|
20240321,110200,12623250,4675,4675,4675,4675,8
|
|
20240321,110100,12585850,4695,4695,4695,4695,3
|
|
20240321,110000,12571765,4675,4675,4675,4675,28
|
|
20240321,105900,12440865,4675,4675,4675,4675,271
|
|
20240321,105800,11173940,4675,4675,4675,4675,8
|
|
20240321,105700,11136540,4675,4675,4675,4675,0
|
|
20240321,105600,11136540,4675,4675,4675,4675,0
|
|
20240321,105500,11136540,4675,4680,4680,4675,3
|
|
20240321,105400,11122510,4675,4675,4675,4675,0
|
|
20240321,105300,11122510,4675,4675,4675,4675,9
|
|
20240321,105200,11080435,4675,4675,4675,4675,0
|
|
20240321,105100,11080435,4675,4675,4675,4675,0
|
|
20240321,105000,11080435,4675,4675,4675,4675,8
|
|
20240321,104900,11043035,4675,4675,4675,4675,4
|
|
20240321,104800,11024335,4675,4675,4675,4675,65
|
|
20240321,104700,10720460,4680,4675,4680,4675,11
|
|
20240321,104600,10669030,4680,4680,4680,4680,0
|
|
20240321,104500,10669030,4680,4680,4680,4680,0
|
|
20240321,104400,10669030,4680,4680,4680,4680,7
|
|
20240321,104300,10636270,4680,4680,4680,4680,0
|
|
20240321,104200,10636270,4680,4680,4680,4680,0
|
|
20240321,104100,10636270,4680,4680,4680,4680,5
|
|
20240321,104000,10612870,4685,4685,4685,4685,0
|
|
20240321,103900,10612870,4685,4685,4685,4685,0
|
|
20240321,103800,10612870,4685,4695,4695,4685,3
|
|
20240321,103700,10598805,4675,4675,4675,4675,5
|
|
20240321,103600,10575430,4675,4675,4675,4675,5
|
|
20240321,103500,10552055,4695,4695,4695,4695,190
|
|
20240321,103400,9660005,4675,4675,4675,4675,1
|
|
20240321,103300,9655330,4675,4675,4675,4675,5
|
|
20240321,103200,9631955,4695,4695,4695,4695,20
|
|
20240321,103100,9538055,4675,4675,4675,4675,0
|
|
20240321,103000,9538055,4675,4675,4675,4675,6
|
|
20240321,102900,9510005,4675,4675,4675,4675,0
|
|
20240321,102800,9510005,4675,4675,4675,4675,0
|
|
20240321,102700,9510005,4675,4675,4675,4675,7
|
|
20240321,102600,9477280,4675,4675,4675,4675,0
|
|
20240321,102500,9477280,4675,4675,4675,4675,0
|
|
20240321,102400,9477280,4675,4675,4675,4675,7
|
|
20240321,102300,9444555,4675,4675,4675,4675,7
|
|
20240321,102200,9411830,4675,4675,4675,4675,8
|
|
20240321,102100,9374430,4675,4675,4675,4675,203
|
|
20240321,102000,8425405,4675,4675,4675,4675,17
|
|
20240321,101900,8345930,4675,4675,4675,4675,0
|
|
20240321,101800,8345930,4675,4675,4675,4675,0
|
|
20240321,101700,8345930,4675,4675,4675,4675,10
|
|
20240321,101600,8299180,4680,4680,4680,4680,0
|
|
20240321,101500,8299180,4680,4680,4680,4680,0
|
|
20240321,101400,8299180,4680,4680,4680,4680,5
|
|
20240321,101300,8275780,4675,4675,4675,4675,0
|
|
20240321,101200,8275780,4675,4675,4675,4675,0
|
|
20240321,101100,8275780,4675,4675,4675,4675,2
|
|
20240321,101000,8266430,4675,4675,4675,4675,8
|
|
20240321,100900,8229030,4680,4680,4680,4680,0
|
|
20240321,100800,8229030,4680,4680,4695,4680,65
|
|
20240321,100700,7924800,4680,4680,4680,4680,14
|
|
20240321,100600,7859280,4685,4685,4685,4685,0
|
|
20240321,100500,7859280,4685,4685,4685,4685,0
|
|
20240321,100400,7859280,4685,4685,4685,4685,1
|
|
20240321,100300,7854595,4685,4685,4685,4685,0
|
|
20240321,100200,7854595,4685,4685,4685,4685,0
|
|
20240321,100100,7854595,4685,4685,4685,4685,6
|
|
20240321,100000,7826485,4685,4685,4685,4685,0
|
|
20240321,095900,7826485,4685,4685,4685,4685,0
|
|
20240321,095800,7826485,4685,4685,4685,4685,14
|
|
20240321,095700,7760895,4690,4690,4690,4690,0
|
|
20240321,095600,7760895,4690,4690,4690,4690,35
|
|
20240321,095500,7596745,4685,4685,4685,4685,0
|
|
20240321,095400,7596745,4685,4685,4685,4685,0
|
|
20240321,095300,7596745,4685,4690,4690,4685,9
|
|
20240321,095200,7554575,4690,4690,4690,4690,1
|
|
20240321,095100,7549885,4690,4690,4690,4690,0
|
|
20240321,095000,7549885,4690,4690,4690,4690,0
|
|
20240321,094900,7549885,4690,4690,4690,4690,0
|
|
20240321,094800,7549885,4690,4690,4690,4690,9
|
|
20240321,094700,7507675,4690,4690,4690,4690,0
|
|
20240321,094600,7507675,4690,4690,4690,4690,5
|
|
20240321,094500,7484225,4695,4695,4695,4695,0
|
|
20240321,094400,7484225,4695,4695,4695,4695,0
|
|
20240321,094300,7484225,4695,4695,4695,4695,3
|
|
20240321,094200,7470140,4690,4690,4690,4690,935
|
|
20240321,094100,3084990,4690,4690,4690,4690,0
|
|
20240321,094000,3084990,4690,4690,4690,4690,0
|
|
20240321,093900,3084990,4690,4690,4690,4690,0
|
|
20240321,093800,3084990,4690,4690,4690,4690,0
|
|
20240321,093700,3084990,4690,4690,4690,4690,0
|
|
20240321,093600,3084990,4690,4690,4690,4690,0
|
|
20240321,093500,3084990,4690,4690,4690,4690,0
|
|
20240321,093400,3084990,4690,4690,4690,4690,0
|
|
20240321,093300,3084990,4690,4690,4690,4690,0
|
|
20240321,093200,3084990,4690,4690,4690,4690,16
|
|
20240321,093100,3009950,4690,4690,4690,4690,0
|
|
20240321,093000,3009950,4690,4690,4690,4690,0
|
|
20240321,092900,3009950,4690,4690,4690,4690,0
|
|
20240321,092800,3009950,4690,4690,4690,4690,32
|
|
20240321,092700,2859870,4690,4690,4690,4690,0
|
|
20240321,092600,2859870,4690,4690,4690,4690,0
|
|
20240321,092500,2859870,4690,4690,4690,4690,0
|
|
20240321,092400,2859870,4690,4690,4690,4690,16
|
|
20240321,092300,2784830,4690,4690,4690,4690,0
|
|
20240321,092200,2784830,4690,4690,4690,4690,0
|
|
20240321,092100,2784830,4690,4690,4690,4690,0
|
|
20240321,092000,2784830,4690,4690,4690,4690,0
|
|
20240321,091900,2784830,4690,4690,4690,4690,0
|
|
20240321,091800,2784830,4690,4690,4690,4690,0
|
|
20240321,091700,2784830,4690,4690,4690,4690,0
|
|
20240321,091600,2784830,4690,4690,4690,4690,0
|
|
20240321,091500,2784830,4690,4685,4690,4685,223
|
|
20240321,091400,1740065,4685,4685,4685,4685,1
|
|
20240321,091300,1735380,4665,4665,4665,4665,0
|
|
20240321,091200,1735380,4665,4665,4665,4665,0
|
|
20240321,091100,1735380,4665,4665,4665,4665,0
|
|
20240321,091000,1735380,4665,4665,4665,4665,0
|
|
20240321,090900,1735380,4665,4665,4665,4665,0
|
|
20240321,090800,1735380,4665,4665,4665,4665,0
|
|
20240321,090700,1735380,4665,4665,4665,4665,0
|
|
20240321,090600,1735380,4665,4665,4665,4665,0
|
|
20240321,090500,1735380,4665,4665,4665,4665,0
|
|
20240321,090400,1735380,4665,4665,4665,4665,0
|
|
20240321,090300,1735380,4665,4665,4665,4665,37
|
|
20240321,090200,1562775,4665,4665,4665,4665,0
|
|
20240321,090100,1562775,4665,4665,4665,4665,0
|
|
20240321,090000,1562775,4665,4665,4665,4665,335
|