588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184500,16015550,4675,4675,4675,4675,268
|
|
20240322,184400,16015550,4675,4675,4675,4675,0
|
|
20240322,184300,16015550,4675,4675,4675,4675,0
|
|
20240322,184200,16015550,4675,4675,4675,4675,0
|
|
20240322,184100,16015550,4675,4675,4675,4675,0
|
|
20240322,184000,16015550,4675,4675,4675,4675,0
|
|
20240322,183900,16015550,4675,4675,4675,4675,0
|
|
20240322,183800,16015550,4675,4675,4675,4675,0
|
|
20240322,183700,16015550,4675,4675,4675,4675,0
|
|
20240322,183600,16015550,4675,4675,4675,4675,0
|
|
20240322,183500,16015550,4675,4675,4675,4675,0
|
|
20240322,183400,16015550,4675,4675,4675,4675,0
|
|
20240322,183300,16015550,4675,4675,4675,4675,0
|
|
20240322,183200,16015550,4675,4675,4675,4675,0
|
|
20240322,183100,16015550,4675,4675,4675,4675,0
|
|
20240322,183000,16015550,4675,4675,4675,4675,0
|
|
20240322,182900,16015550,4675,4675,4675,4675,0
|
|
20240322,182800,16015550,4675,4675,4675,4675,0
|
|
20240322,182700,16015550,4675,4675,4675,4675,0
|
|
20240322,182600,16015550,4675,4675,4675,4675,0
|
|
20240322,182500,16015550,4675,4675,4675,4675,0
|
|
20240322,182400,16015550,4675,4675,4675,4675,0
|
|
20240322,182300,16015550,4675,4675,4675,4675,0
|
|
20240322,182200,16015550,4675,4675,4675,4675,0
|
|
20240322,182100,16015550,4675,4675,4675,4675,0
|
|
20240322,182000,16015550,4675,4675,4675,4675,0
|
|
20240322,181900,16015550,4675,4675,4675,4675,0
|
|
20240322,181800,16015550,4675,4675,4675,4675,0
|
|
20240322,181700,16015550,4675,4675,4675,4675,0
|
|
20240322,181600,16015550,4675,4675,4675,4675,0
|
|
20240322,181500,16015550,4675,4675,4675,4675,268
|
|
20240322,181400,16015550,4675,4675,4675,4675,0
|
|
20240322,181300,16015550,4675,4675,4675,4675,0
|
|
20240322,181200,16015550,4675,4675,4675,4675,0
|
|
20240322,181100,16015550,4675,4675,4675,4675,0
|
|
20240322,181000,16015550,4675,4675,4675,4675,0
|
|
20240322,180900,16015550,4675,4675,4675,4675,0
|
|
20240322,180800,16015550,4675,4675,4675,4675,0
|
|
20240322,180700,16015550,4675,4675,4675,4675,0
|
|
20240322,180600,16015550,4675,4675,4675,4675,0
|
|
20240322,180500,16015550,4675,4675,4675,4675,0
|
|
20240322,180400,16015550,4675,4675,4675,4675,0
|
|
20240322,180300,16015550,4675,4675,4675,4675,0
|
|
20240322,180200,16015550,4675,4675,4675,4675,0
|
|
20240322,180100,16015550,4675,4675,4675,4675,0
|
|
20240322,180000,16015550,4675,4675,4675,4675,0
|
|
20240322,175900,16015550,4675,4675,4675,4675,0
|
|
20240322,175800,16015550,4675,4675,4675,4675,0
|
|
20240322,175700,16015550,4675,4675,4675,4675,0
|
|
20240322,175600,16015550,4675,4675,4675,4675,0
|
|
20240322,175500,16015550,4675,4675,4675,4675,0
|
|
20240322,175400,16015550,4675,4675,4675,4675,0
|
|
20240322,175300,16015550,4675,4675,4675,4675,0
|
|
20240322,175200,16015550,4675,4675,4675,4675,0
|
|
20240322,175100,16015550,4675,4675,4675,4675,0
|
|
20240322,175000,16015550,4675,4675,4675,4675,0
|
|
20240322,174900,16015550,4675,4675,4675,4675,0
|
|
20240322,174800,16015550,4675,4675,4675,4675,0
|
|
20240322,174700,16015550,4675,4675,4675,4675,0
|
|
20240322,174600,16015550,4675,4675,4675,4675,0
|
|
20240322,174500,16015550,4675,4675,4675,4675,268
|
|
20240322,174400,16015550,4675,4675,4675,4675,0
|
|
20240322,174300,16015550,4675,4675,4675,4675,0
|
|
20240322,174200,16015550,4675,4675,4675,4675,0
|
|
20240322,174100,16015550,4675,4675,4675,4675,0
|
|
20240322,174000,16015550,4675,4675,4675,4675,0
|
|
20240322,173900,16015550,4675,4675,4675,4675,0
|
|
20240322,173800,16015550,4675,4675,4675,4675,0
|
|
20240322,173700,16015550,4675,4675,4675,4675,0
|
|
20240322,173600,16015550,4675,4675,4675,4675,0
|
|
20240322,173500,16015550,4675,4675,4675,4675,0
|
|
20240322,173400,16015550,4675,4675,4675,4675,0
|
|
20240322,173300,16015550,4675,4675,4675,4675,0
|
|
20240322,173200,16015550,4675,4675,4675,4675,0
|
|
20240322,173100,16015550,4675,4675,4675,4675,0
|
|
20240322,173000,16015550,4675,4675,4675,4675,0
|
|
20240322,172900,16015550,4675,4675,4675,4675,0
|
|
20240322,172800,16015550,4675,4675,4675,4675,0
|
|
20240322,172700,16015550,4675,4675,4675,4675,0
|
|
20240322,172600,16015550,4675,4675,4675,4675,0
|
|
20240322,172500,16015550,4675,4675,4675,4675,0
|
|
20240322,172400,16015550,4675,4675,4675,4675,0
|
|
20240322,172300,16015550,4675,4675,4675,4675,0
|
|
20240322,172200,16015550,4675,4675,4675,4675,0
|
|
20240322,172100,16015550,4675,4675,4675,4675,0
|
|
20240322,172000,16015550,4675,4675,4675,4675,0
|
|
20240322,171900,16015550,4675,4675,4675,4675,0
|
|
20240322,171800,16015550,4675,4675,4675,4675,0
|
|
20240322,171700,16015550,4675,4675,4675,4675,0
|
|
20240322,171600,16015550,4675,4675,4675,4675,0
|
|
20240322,171500,16015550,4675,4675,4675,4675,268
|
|
20240322,171400,16015550,4675,4675,4675,4675,0
|
|
20240322,171300,16015550,4675,4675,4675,4675,0
|
|
20240322,171200,16015550,4675,4675,4675,4675,0
|
|
20240322,171100,16015550,4675,4675,4675,4675,0
|
|
20240322,171000,16015550,4675,4675,4675,4675,0
|
|
20240322,170900,16015550,4675,4675,4675,4675,0
|
|
20240322,170800,16015550,4675,4675,4675,4675,0
|
|
20240322,170700,16015550,4675,4675,4675,4675,0
|
|
20240322,170600,16015550,4675,4675,4675,4675,0
|
|
20240322,170500,16015550,4675,4675,4675,4675,0
|
|
20240322,170400,16015550,4675,4675,4675,4675,0
|
|
20240322,170300,16015550,4675,4675,4675,4675,0
|
|
20240322,170200,16015550,4675,4675,4675,4675,0
|
|
20240322,170100,16015550,4675,4675,4675,4675,0
|
|
20240322,170000,16015550,4675,4675,4675,4675,0
|
|
20240322,165900,16015550,4675,4675,4675,4675,0
|
|
20240322,165800,16015550,4675,4675,4675,4675,0
|
|
20240322,165700,16015550,4675,4675,4675,4675,0
|
|
20240322,165600,16015550,4675,4675,4675,4675,0
|
|
20240322,165500,16015550,4675,4675,4675,4675,0
|
|
20240322,165400,16015550,4675,4675,4675,4675,0
|
|
20240322,165300,16015550,4675,4675,4675,4675,0
|
|
20240322,165200,16015550,4675,4675,4675,4675,0
|
|
20240322,165100,16015550,4675,4675,4675,4675,0
|
|
20240322,165000,16015550,4675,4675,4675,4675,0
|
|
20240322,164900,16015550,4675,4675,4675,4675,0
|
|
20240322,164800,16015550,4675,4675,4675,4675,0
|
|
20240322,164700,16015550,4675,4675,4675,4675,0
|
|
20240322,164600,16015550,4675,4675,4675,4675,0
|
|
20240322,164500,16015550,4675,4675,4675,4675,268
|
|
20240322,164400,16015550,4675,4675,4675,4675,0
|
|
20240322,164300,16015550,4675,4675,4675,4675,0
|
|
20240322,164200,16015550,4675,4675,4675,4675,0
|
|
20240322,164100,16015550,4675,4675,4675,4675,0
|
|
20240322,164000,16015550,4675,4675,4675,4675,0
|
|
20240322,163900,16015550,4675,4675,4675,4675,0
|
|
20240322,163800,16015550,4675,4675,4675,4675,0
|
|
20240322,163700,16015550,4675,4675,4675,4675,0
|
|
20240322,163600,16015550,4675,4675,4675,4675,0
|
|
20240322,163500,16015550,4675,4675,4675,4675,0
|
|
20240322,163400,16015550,4675,4675,4675,4675,0
|
|
20240322,163300,16015550,4675,4675,4675,4675,0
|
|
20240322,163200,16015550,4675,4675,4675,4675,0
|
|
20240322,163100,16015550,4675,4675,4675,4675,0
|
|
20240322,163000,16015550,4675,4675,4675,4675,0
|
|
20240322,162900,16015550,4675,4675,4675,4675,0
|
|
20240322,162800,16015550,4675,4675,4675,4675,0
|
|
20240322,162700,16015550,4675,4675,4675,4675,0
|
|
20240322,162600,16015550,4675,4675,4675,4675,0
|
|
20240322,162500,16015550,4675,4675,4675,4675,0
|
|
20240322,162400,16015550,4675,4675,4675,4675,0
|
|
20240322,162300,16015550,4675,4675,4675,4675,0
|
|
20240322,162200,16015550,4675,4675,4675,4675,0
|
|
20240322,162100,16015550,4675,4675,4675,4675,0
|
|
20240322,162000,16015550,4675,4675,4675,4675,0
|
|
20240322,161900,16015550,4675,4675,4675,4675,0
|
|
20240322,161800,16015550,4675,4675,4675,4675,0
|
|
20240322,161700,16015550,4675,4675,4675,4675,0
|
|
20240322,161600,16015550,4675,4675,4675,4675,0
|
|
20240322,161500,16015550,4675,4675,4675,4675,268
|
|
20240322,161400,16015550,4675,4675,4675,4675,0
|
|
20240322,161300,16015550,4675,4675,4675,4675,0
|
|
20240322,161200,16015550,4675,4675,4675,4675,0
|
|
20240322,161100,16015550,4675,4675,4675,4675,0
|
|
20240322,161000,16015550,4675,4675,4675,4675,0
|
|
20240322,160900,16015550,4675,4675,4675,4675,0
|
|
20240322,160800,16015550,4675,4675,4675,4675,0
|
|
20240322,160700,16015550,4675,4675,4675,4675,0
|
|
20240322,160600,16015550,4675,4675,4675,4675,0
|
|
20240322,160500,16015550,4675,4675,4675,4675,0
|
|
20240322,160400,16015550,4675,4675,4675,4675,0
|
|
20240322,160300,16015550,4675,4675,4675,4675,0
|
|
20240322,160200,16015550,4675,4675,4675,4675,0
|
|
20240322,160100,16015550,4675,4675,4675,4675,0
|
|
20240322,160000,16015550,4675,4675,4675,4675,0
|
|
20240322,155900,16015550,4675,4675,4675,4675,0
|
|
20240322,155800,16015550,4675,4675,4675,4675,0
|
|
20240322,155700,16015550,4675,4675,4675,4675,0
|
|
20240322,155600,16015550,4675,4675,4675,4675,0
|
|
20240322,155500,16015550,4675,4675,4675,4675,0
|
|
20240322,155400,16015550,4675,4675,4675,4675,0
|
|
20240322,155300,16015550,4675,4675,4675,4675,0
|
|
20240322,155200,16015550,4675,4675,4675,4675,0
|
|
20240322,155100,16015550,4675,4675,4675,4675,0
|
|
20240322,155000,16015550,4675,4675,4675,4675,0
|
|
20240322,154900,16015550,4675,4675,4675,4675,0
|
|
20240322,154800,16015550,4675,4675,4675,4675,0
|
|
20240322,154700,16015550,4675,4675,4675,4675,0
|
|
20240322,154600,16015550,4675,4675,4675,4675,0
|
|
20240322,154500,16015550,4675,4675,4675,4675,268
|
|
20240322,154400,16015550,4675,4675,4675,4675,0
|
|
20240322,154300,16015550,4675,4675,4675,4675,0
|
|
20240322,154200,16015550,4675,4675,4675,4675,0
|
|
20240322,154100,16015550,4675,4675,4675,4675,0
|
|
20240322,154000,16015550,4675,4675,4675,4675,0
|
|
20240322,153900,16015550,4675,4675,4675,4675,0
|
|
20240322,153800,16015550,4675,4675,4675,4675,0
|
|
20240322,153700,16015550,4675,4675,4675,4675,0
|
|
20240322,153600,16015550,4675,4675,4675,4675,0
|
|
20240322,153500,16015550,4675,4675,4675,4675,0
|
|
20240322,153400,16015550,4675,4675,4675,4675,0
|
|
20240322,153300,16015550,4675,4675,4675,4675,0
|
|
20240322,153200,16015550,4675,4675,4675,4675,0
|
|
20240322,153100,16015550,4675,4675,4675,4675,0
|
|
20240322,153000,16015550,4675,4675,4675,4675,268
|
|
20240322,152900,14762650,4670,4670,4670,4670,0
|
|
20240322,152800,14762650,4670,4670,4670,4670,0
|
|
20240322,152700,14762650,4670,4670,4670,4670,0
|
|
20240322,152600,14762650,4670,4670,4670,4670,0
|
|
20240322,152500,14762650,4670,4670,4670,4670,0
|
|
20240322,152400,14762650,4670,4670,4670,4670,0
|
|
20240322,152300,14762650,4670,4670,4670,4670,0
|
|
20240322,152200,14762650,4670,4670,4670,4670,0
|
|
20240322,152100,14762650,4670,4670,4670,4670,0
|
|
20240322,152000,14762650,4670,4670,4670,4670,0
|
|
20240322,151900,14762650,4670,4670,4670,4670,0
|
|
20240322,151800,14762650,4670,4670,4670,4670,0
|
|
20240322,151700,14762650,4670,4670,4670,4670,0
|
|
20240322,151600,14762650,4670,4670,4670,4670,0
|
|
20240322,151500,14762650,4670,4670,4670,4670,0
|
|
20240322,151400,14762650,4670,4670,4670,4670,0
|
|
20240322,151300,14762650,4670,4670,4670,4670,0
|
|
20240322,151200,14762650,4670,4670,4670,4670,0
|
|
20240322,151100,14762650,4670,4670,4670,4670,0
|
|
20240322,151000,14762650,4670,4670,4670,4670,0
|
|
20240322,150900,14762650,4670,4670,4670,4670,0
|
|
20240322,150800,14762650,4670,4670,4670,4670,0
|
|
20240322,150700,14762650,4670,4670,4670,4670,0
|
|
20240322,150600,14762650,4670,4670,4670,4670,30
|
|
20240322,150500,14622550,4675,4675,4675,4675,0
|
|
20240322,150400,14622550,4675,4675,4675,4675,0
|
|
20240322,150300,14622550,4675,4675,4675,4675,0
|
|
20240322,150200,14622550,4675,4675,4675,4675,0
|
|
20240322,150100,14622550,4675,4675,4675,4675,0
|
|
20240322,150000,14622550,4675,4675,4675,4675,32
|
|
20240322,145900,14472950,4675,4675,4675,4675,0
|
|
20240322,145800,14472950,4675,4675,4675,4675,0
|
|
20240322,145700,14472950,4675,4675,4675,4675,0
|
|
20240322,145600,14472950,4675,4675,4675,4675,111
|
|
20240322,145500,13954025,4675,4675,4675,4675,0
|
|
20240322,145400,13954025,4675,4675,4675,4675,0
|
|
20240322,145300,13954025,4675,4675,4675,4675,0
|
|
20240322,145200,13954025,4675,4675,4675,4675,0
|
|
20240322,145100,13954025,4675,4675,4675,4675,1
|
|
20240322,145000,13949350,4675,4675,4675,4675,0
|
|
20240322,144900,13949350,4675,4675,4675,4675,0
|
|
20240322,144800,13949350,4675,4675,4675,4675,0
|
|
20240322,144700,13949350,4675,4675,4675,4675,0
|
|
20240322,144600,13949350,4675,4675,4675,4675,0
|
|
20240322,144500,13949350,4675,4675,4675,4675,18
|
|
20240322,144400,13865200,4675,4675,4675,4675,0
|
|
20240322,144300,13865200,4675,4675,4675,4675,0
|
|
20240322,144200,13865200,4675,4675,4675,4675,0
|
|
20240322,144100,13865200,4675,4675,4675,4675,0
|
|
20240322,144000,13865200,4675,4675,4675,4675,0
|
|
20240322,143900,13865200,4675,4675,4675,4675,0
|
|
20240322,143800,13865200,4675,4675,4675,4675,0
|
|
20240322,143700,13865200,4675,4675,4675,4675,0
|
|
20240322,143600,13865200,4675,4675,4675,4675,0
|
|
20240322,143500,13865200,4675,4675,4675,4675,0
|
|
20240322,143400,13865200,4675,4675,4675,4675,0
|
|
20240322,143300,13865200,4675,4675,4675,4675,0
|
|
20240322,143200,13865200,4675,4675,4675,4675,0
|
|
20240322,143100,13865200,4675,4675,4675,4675,0
|
|
20240322,143000,13865200,4675,4675,4675,4675,0
|
|
20240322,142900,13865200,4675,4675,4675,4675,0
|
|
20240322,142800,13865200,4675,4675,4675,4675,0
|
|
20240322,142700,13865200,4675,4675,4675,4675,0
|
|
20240322,142600,13865200,4675,4675,4675,4675,0
|
|
20240322,142500,13865200,4675,4675,4675,4675,0
|
|
20240322,142400,13865200,4675,4675,4675,4675,0
|
|
20240322,142300,13865200,4675,4675,4675,4675,0
|
|
20240322,142200,13865200,4675,4675,4675,4675,240
|
|
20240322,142100,12743200,4675,4675,4675,4675,0
|
|
20240322,142000,12743200,4675,4675,4675,4675,321
|
|
20240322,141900,11242525,4675,4675,4675,4675,0
|
|
20240322,141800,11242525,4675,4675,4675,4675,0
|
|
20240322,141700,11242525,4675,4675,4675,4675,0
|
|
20240322,141600,11242525,4675,4675,4675,4675,400
|
|
20240322,141500,9372525,4675,4675,4675,4675,0
|
|
20240322,141400,9372525,4675,4675,4675,4675,0
|
|
20240322,141300,9372525,4675,4675,4675,4675,0
|
|
20240322,141200,9372525,4675,4675,4675,4675,0
|
|
20240322,141100,9372525,4675,4675,4675,4675,0
|
|
20240322,141000,9372525,4675,4675,4675,4675,0
|
|
20240322,140900,9372525,4675,4675,4675,4675,0
|
|
20240322,140800,9372525,4675,4675,4675,4675,0
|
|
20240322,140700,9372525,4675,4675,4675,4675,0
|
|
20240322,140600,9372525,4675,4675,4675,4675,0
|
|
20240322,140500,9372525,4675,4675,4675,4675,0
|
|
20240322,140400,9372525,4675,4675,4675,4675,0
|
|
20240322,140300,9372525,4675,4675,4675,4675,0
|
|
20240322,140200,9372525,4675,4675,4675,4675,0
|
|
20240322,140100,9372525,4675,4675,4675,4675,0
|
|
20240322,140000,9372525,4675,4675,4675,4675,0
|
|
20240322,135900,9372525,4675,4675,4675,4675,0
|
|
20240322,135800,9372525,4675,4675,4675,4675,0
|
|
20240322,135700,9372525,4675,4675,4675,4675,0
|
|
20240322,135600,9372525,4675,4675,4675,4675,0
|
|
20240322,135500,9372525,4675,4675,4675,4675,0
|
|
20240322,135400,9372525,4675,4675,4675,4675,0
|
|
20240322,135300,9372525,4675,4675,4675,4675,0
|
|
20240322,135200,9372525,4675,4675,4675,4675,0
|
|
20240322,135100,9372525,4675,4675,4675,4675,0
|
|
20240322,135000,9372525,4675,4675,4675,4675,0
|
|
20240322,134900,9372525,4675,4675,4675,4675,0
|
|
20240322,134800,9372525,4675,4675,4675,4675,0
|
|
20240322,134700,9372525,4675,4675,4675,4675,0
|
|
20240322,134600,9372525,4675,4675,4675,4675,0
|
|
20240322,134500,9372525,4675,4675,4675,4675,1
|
|
20240322,134400,9367850,4675,4675,4675,4675,0
|
|
20240322,134300,9367850,4675,4675,4675,4675,0
|
|
20240322,134200,9367850,4675,4675,4675,4675,0
|
|
20240322,134100,9367850,4675,4675,4675,4675,0
|
|
20240322,134000,9367850,4675,4675,4675,4675,0
|
|
20240322,133900,9367850,4675,4675,4675,4675,0
|
|
20240322,133800,9367850,4675,4675,4675,4675,0
|
|
20240322,133700,9367850,4675,4675,4675,4675,0
|
|
20240322,133600,9367850,4675,4675,4675,4675,0
|
|
20240322,133500,9367850,4675,4675,4675,4675,0
|
|
20240322,133400,9367850,4675,4675,4675,4675,0
|
|
20240322,133300,9367850,4675,4675,4675,4675,0
|
|
20240322,133200,9367850,4675,4675,4675,4675,1
|
|
20240322,133100,9363175,4675,4675,4675,4675,0
|
|
20240322,133000,9363175,4675,4675,4675,4675,0
|
|
20240322,132900,9363175,4675,4675,4675,4675,0
|
|
20240322,132800,9363175,4675,4675,4675,4675,0
|
|
20240322,132700,9363175,4675,4675,4675,4675,0
|
|
20240322,132600,9363175,4675,4675,4675,4675,0
|
|
20240322,132500,9363175,4675,4675,4675,4675,0
|
|
20240322,132400,9363175,4675,4675,4675,4675,0
|
|
20240322,132300,9363175,4675,4675,4675,4675,0
|
|
20240322,132200,9363175,4675,4675,4675,4675,0
|
|
20240322,132100,9363175,4675,4675,4675,4675,0
|
|
20240322,132000,9363175,4675,4675,4675,4675,0
|
|
20240322,131900,9363175,4675,4675,4675,4675,1
|
|
20240322,131800,9358500,4670,4670,4670,4670,1
|
|
20240322,131700,9353830,4675,4675,4675,4675,0
|
|
20240322,131600,9353830,4675,4675,4675,4675,0
|
|
20240322,131500,9353830,4675,4675,4675,4675,0
|
|
20240322,131400,9353830,4675,4675,4675,4675,0
|
|
20240322,131300,9353830,4675,4675,4675,4675,0
|
|
20240322,131200,9353830,4675,4675,4675,4675,0
|
|
20240322,131100,9353830,4675,4675,4675,4675,0
|
|
20240322,131000,9353830,4675,4675,4675,4675,0
|
|
20240322,130900,9353830,4675,4675,4675,4675,0
|
|
20240322,130800,9353830,4675,4675,4675,4675,0
|
|
20240322,130700,9353830,4675,4675,4675,4675,0
|
|
20240322,130600,9353830,4675,4675,4675,4675,1
|
|
20240322,130500,9349155,4675,4675,4675,4675,0
|
|
20240322,130400,9349155,4675,4675,4675,4675,0
|
|
20240322,130300,9349155,4675,4675,4675,4675,0
|
|
20240322,130200,9349155,4675,4675,4675,4675,0
|
|
20240322,130100,9349155,4675,4675,4675,4675,4
|
|
20240322,130000,9330455,4675,4675,4675,4675,0
|
|
20240322,125900,9330455,4675,4675,4675,4675,0
|
|
20240322,125800,9330455,4675,4675,4675,4675,0
|
|
20240322,125700,9330455,4675,4675,4675,4675,0
|
|
20240322,125600,9330455,4675,4675,4675,4675,0
|
|
20240322,125500,9330455,4675,4675,4675,4675,77
|
|
20240322,125400,8970480,4675,4675,4675,4675,40
|
|
20240322,125300,8783480,4675,4675,4675,4675,1
|
|
20240322,125200,8778805,4675,4675,4675,4675,0
|
|
20240322,125100,8778805,4675,4675,4675,4675,0
|
|
20240322,125000,8778805,4675,4675,4675,4675,0
|
|
20240322,124900,8778805,4675,4675,4675,4675,0
|
|
20240322,124800,8778805,4675,4675,4675,4675,0
|
|
20240322,124700,8778805,4675,4675,4675,4675,0
|
|
20240322,124600,8778805,4675,4675,4675,4675,0
|
|
20240322,124500,8778805,4675,4675,4675,4675,0
|
|
20240322,124400,8778805,4675,4675,4675,4675,0
|
|
20240322,124300,8778805,4675,4675,4675,4675,0
|
|
20240322,124200,8778805,4675,4675,4675,4675,0
|
|
20240322,124100,8778805,4675,4675,4675,4675,0
|
|
20240322,124000,8778805,4675,4675,4675,4675,1
|
|
20240322,123900,8774130,4670,4670,4670,4670,20
|
|
20240322,123800,8680730,4675,4675,4675,4675,0
|
|
20240322,123700,8680730,4675,4675,4675,4675,0
|
|
20240322,123600,8680730,4675,4675,4675,4675,0
|
|
20240322,123500,8680730,4675,4675,4675,4675,0
|
|
20240322,123400,8680730,4675,4675,4675,4675,0
|
|
20240322,123300,8680730,4675,4675,4675,4675,0
|
|
20240322,123200,8680730,4675,4675,4675,4675,0
|
|
20240322,123100,8680730,4675,4675,4675,4675,0
|
|
20240322,123000,8680730,4675,4675,4675,4675,0
|
|
20240322,122900,8680730,4675,4675,4675,4675,0
|
|
20240322,122800,8680730,4675,4675,4675,4675,0
|
|
20240322,122700,8680730,4675,4675,4675,4675,1
|
|
20240322,122600,8676055,4670,4670,4670,4670,0
|
|
20240322,122500,8676055,4670,4670,4670,4670,0
|
|
20240322,122400,8676055,4670,4670,4670,4670,0
|
|
20240322,122300,8676055,4670,4670,4670,4670,0
|
|
20240322,122200,8676055,4670,4670,4670,4670,1
|
|
20240322,122100,8671385,4670,4670,4670,4670,64
|
|
20240322,122000,8372505,4675,4675,4675,4675,0
|
|
20240322,121900,8372505,4675,4675,4675,4675,0
|
|
20240322,121800,8372505,4675,4675,4675,4675,0
|
|
20240322,121700,8372505,4675,4675,4675,4675,0
|
|
20240322,121600,8372505,4675,4675,4675,4675,0
|
|
20240322,121500,8372505,4675,4675,4675,4675,0
|
|
20240322,121400,8372505,4675,4675,4675,4675,1
|
|
20240322,121300,8367830,4670,4670,4670,4670,0
|
|
20240322,121200,8367830,4670,4670,4670,4670,0
|
|
20240322,121100,8367830,4670,4670,4670,4670,0
|
|
20240322,121000,8367830,4670,4670,4670,4670,209
|
|
20240322,120900,7391800,4675,4675,4675,4675,0
|
|
20240322,120800,7391800,4675,4675,4675,4675,0
|
|
20240322,120700,7391800,4675,4675,4675,4675,0
|
|
20240322,120600,7391800,4675,4675,4675,4675,0
|
|
20240322,120500,7391800,4675,4675,4675,4675,0
|
|
20240322,120400,7391800,4675,4675,4675,4675,0
|
|
20240322,120300,7391800,4675,4675,4675,4675,0
|
|
20240322,120200,7391800,4675,4675,4675,4675,0
|
|
20240322,120100,7391800,4675,4675,4675,4675,0
|
|
20240322,120000,7391800,4675,4675,4675,4675,0
|
|
20240322,115900,7391800,4675,4675,4675,4675,0
|
|
20240322,115800,7391800,4675,4675,4675,4675,0
|
|
20240322,115700,7391800,4675,4675,4675,4675,0
|
|
20240322,115600,7391800,4675,4675,4675,4675,0
|
|
20240322,115500,7391800,4675,4675,4675,4675,0
|
|
20240322,115400,7391800,4675,4675,4675,4675,0
|
|
20240322,115300,7391800,4675,4675,4675,4675,0
|
|
20240322,115200,7391800,4675,4675,4675,4675,0
|
|
20240322,115100,7391800,4675,4675,4675,4675,0
|
|
20240322,115000,7391800,4675,4675,4675,4675,0
|
|
20240322,114900,7391800,4675,4675,4675,4675,0
|
|
20240322,114800,7391800,4675,4675,4675,4675,1
|
|
20240322,114700,7387125,4675,4675,4675,4675,0
|
|
20240322,114600,7387125,4675,4675,4675,4675,0
|
|
20240322,114500,7387125,4675,4675,4675,4675,0
|
|
20240322,114400,7387125,4675,4675,4675,4675,0
|
|
20240322,114300,7387125,4675,4675,4675,4675,0
|
|
20240322,114200,7387125,4675,4675,4675,4675,0
|
|
20240322,114100,7387125,4675,4675,4675,4675,0
|
|
20240322,114000,7387125,4675,4675,4675,4675,50
|
|
20240322,113900,7153375,4670,4670,4670,4670,0
|
|
20240322,113800,7153375,4670,4670,4670,4670,0
|
|
20240322,113700,7153375,4670,4670,4670,4670,0
|
|
20240322,113600,7153375,4670,4670,4670,4670,0
|
|
20240322,113500,7153375,4670,4670,4670,4670,0
|
|
20240322,113400,7153375,4670,4670,4670,4670,0
|
|
20240322,113300,7153375,4670,4670,4670,4670,0
|
|
20240322,113200,7153375,4670,4670,4670,4670,0
|
|
20240322,113100,7153375,4670,4670,4670,4670,0
|
|
20240322,113000,7153375,4670,4670,4670,4670,0
|
|
20240322,112900,7153375,4670,4670,4670,4670,0
|
|
20240322,112800,7153375,4670,4670,4670,4670,51
|
|
20240322,112700,6915205,4670,4670,4670,4670,0
|
|
20240322,112600,6915205,4670,4670,4670,4670,0
|
|
20240322,112500,6915205,4670,4670,4670,4670,0
|
|
20240322,112400,6915205,4670,4670,4670,4670,0
|
|
20240322,112300,6915205,4670,4670,4670,4670,0
|
|
20240322,112200,6915205,4670,4670,4670,4670,0
|
|
20240322,112100,6915205,4670,4670,4670,4670,76
|
|
20240322,112000,6560285,4675,4675,4675,4675,0
|
|
20240322,111900,6560285,4675,4675,4675,4675,0
|
|
20240322,111800,6560285,4675,4675,4675,4675,0
|
|
20240322,111700,6560285,4675,4675,4675,4675,300
|
|
20240322,111600,5157785,4675,4675,4675,4675,0
|
|
20240322,111500,5157785,4675,4675,4675,4675,0
|
|
20240322,111400,5157785,4675,4675,4675,4675,0
|
|
20240322,111300,5157785,4675,4675,4675,4675,0
|
|
20240322,111200,5157785,4675,4675,4675,4675,0
|
|
20240322,111100,5157785,4675,4675,4675,4675,0
|
|
20240322,111000,5157785,4675,4675,4675,4675,0
|
|
20240322,110900,5157785,4675,4675,4675,4675,0
|
|
20240322,110800,5157785,4675,4675,4675,4675,0
|
|
20240322,110700,5157785,4675,4675,4675,4675,0
|
|
20240322,110600,5157785,4675,4675,4675,4675,0
|
|
20240322,110500,5157785,4675,4675,4675,4675,0
|
|
20240322,110400,5157785,4675,4675,4675,4675,0
|
|
20240322,110300,5157785,4675,4675,4675,4675,6
|
|
20240322,110200,5129735,4670,4670,4670,4670,0
|
|
20240322,110100,5129735,4670,4670,4670,4670,0
|
|
20240322,110000,5129735,4670,4670,4670,4670,0
|
|
20240322,105900,5129735,4670,4670,4670,4670,0
|
|
20240322,105800,5129735,4670,4670,4670,4670,0
|
|
20240322,105700,5129735,4670,4670,4670,4670,35
|
|
20240322,105600,4966285,4675,4675,4675,4675,0
|
|
20240322,105500,4966285,4675,4675,4675,4675,0
|
|
20240322,105400,4966285,4675,4675,4675,4675,0
|
|
20240322,105300,4966285,4675,4675,4675,4675,0
|
|
20240322,105200,4966285,4675,4675,4675,4675,0
|
|
20240322,105100,4966285,4675,4675,4675,4675,0
|
|
20240322,105000,4966285,4675,4675,4675,4675,3
|
|
20240322,104900,4952260,4675,4675,4675,4675,3
|
|
20240322,104800,4938235,4675,4675,4675,4675,0
|
|
20240322,104700,4938235,4675,4675,4675,4675,0
|
|
20240322,104600,4938235,4675,4675,4675,4675,0
|
|
20240322,104500,4938235,4675,4675,4675,4675,0
|
|
20240322,104400,4938235,4675,4675,4675,4675,21
|
|
20240322,104300,4840060,4675,4675,4675,4675,1
|
|
20240322,104200,4835385,4675,4675,4675,4675,0
|
|
20240322,104100,4835385,4675,4675,4675,4675,0
|
|
20240322,104000,4835385,4675,4675,4675,4675,0
|
|
20240322,103900,4835385,4675,4675,4675,4675,0
|
|
20240322,103800,4835385,4675,4675,4675,4675,0
|
|
20240322,103700,4835385,4675,4675,4675,4675,0
|
|
20240322,103600,4835385,4675,4675,4675,4675,0
|
|
20240322,103500,4835385,4675,4675,4675,4675,0
|
|
20240322,103400,4835385,4675,4675,4675,4675,301
|
|
20240322,103300,3428210,4675,4675,4675,4675,0
|
|
20240322,103200,3428210,4675,4675,4675,4675,0
|
|
20240322,103100,3428210,4675,4675,4675,4675,10
|
|
20240322,103000,3381460,4675,4675,4675,4675,5
|
|
20240322,102900,3358085,4665,4665,4665,4665,0
|
|
20240322,102800,3358085,4665,4665,4665,4665,0
|
|
20240322,102700,3358085,4665,4665,4665,4665,0
|
|
20240322,102600,3358085,4665,4665,4665,4665,0
|
|
20240322,102500,3358085,4665,4665,4665,4665,0
|
|
20240322,102400,3358085,4665,4665,4665,4665,0
|
|
20240322,102300,3358085,4665,4665,4665,4665,0
|
|
20240322,102200,3358085,4665,4665,4665,4665,0
|
|
20240322,102100,3358085,4665,4665,4665,4665,0
|
|
20240322,102000,3358085,4665,4665,4665,4665,0
|
|
20240322,101900,3358085,4665,4665,4665,4665,0
|
|
20240322,101800,3358085,4665,4665,4665,4665,0
|
|
20240322,101700,3358085,4665,4665,4665,4665,0
|
|
20240322,101600,3358085,4665,4665,4665,4665,0
|
|
20240322,101500,3358085,4665,4665,4665,4665,0
|
|
20240322,101400,3358085,4665,4665,4665,4665,0
|
|
20240322,101300,3358085,4665,4665,4665,4665,0
|
|
20240322,101200,3358085,4665,4665,4665,4665,0
|
|
20240322,101100,3358085,4665,4665,4665,4665,0
|
|
20240322,101000,3358085,4665,4665,4665,4665,0
|
|
20240322,100900,3358085,4665,4665,4665,4665,0
|
|
20240322,100800,3358085,4665,4665,4665,4665,0
|
|
20240322,100700,3358085,4665,4665,4665,4665,0
|
|
20240322,100600,3358085,4665,4665,4665,4665,0
|
|
20240322,100500,3358085,4665,4665,4665,4665,0
|
|
20240322,100400,3358085,4665,4665,4665,4665,0
|
|
20240322,100300,3358085,4665,4665,4665,4665,0
|
|
20240322,100200,3358085,4665,4665,4665,4665,7
|
|
20240322,100100,3325430,4685,4685,4685,4685,0
|
|
20240322,100000,3325430,4685,4685,4685,4685,0
|
|
20240322,095900,3325430,4685,4685,4685,4685,1
|
|
20240322,095800,3320745,4665,4665,4665,4665,0
|
|
20240322,095700,3320745,4665,4665,4665,4665,1
|
|
20240322,095600,3316080,4665,4665,4665,4665,3
|
|
20240322,095500,3302085,4665,4665,4665,4665,0
|
|
20240322,095400,3302085,4665,4665,4665,4665,13
|
|
20240322,095300,3241440,4665,4665,4665,4665,9
|
|
20240322,095200,3199455,4680,4680,4680,4680,0
|
|
20240322,095100,3199455,4680,4680,4680,4680,0
|
|
20240322,095000,3199455,4680,4680,4680,4680,4
|
|
20240322,094900,3180735,4685,4685,4685,4685,0
|
|
20240322,094800,3180735,4685,4685,4685,4685,0
|
|
20240322,094700,3180735,4685,4685,4685,4685,3
|
|
20240322,094600,3166680,4670,4670,4670,4670,0
|
|
20240322,094500,3166680,4670,4670,4670,4670,3
|
|
20240322,094400,3152670,4685,4685,4685,4685,0
|
|
20240322,094300,3152670,4685,4685,4685,4685,0
|
|
20240322,094200,3152670,4685,4685,4685,4685,1
|
|
20240322,094100,3147985,4665,4665,4665,4665,0
|
|
20240322,094000,3147985,4665,4665,4665,4665,3
|
|
20240322,093900,3133990,4665,4665,4665,4665,0
|
|
20240322,093800,3133990,4665,4665,4665,4665,0
|
|
20240322,093700,3133990,4665,4665,4665,4665,19
|
|
20240322,093600,3045355,4665,4665,4665,4665,0
|
|
20240322,093500,3045355,4665,4665,4665,4665,0
|
|
20240322,093400,3045355,4665,4665,4665,4665,7
|
|
20240322,093300,3012700,4670,4670,4670,4670,2
|
|
20240322,093200,3003360,4665,4670,4670,4665,67
|
|
20240322,093100,2690510,4670,4670,4670,4670,9
|
|
20240322,093000,2648480,4670,4670,4670,4670,0
|
|
20240322,092900,2648480,4670,4670,4670,4670,0
|
|
20240322,092800,2648480,4670,4670,4670,4670,9
|
|
20240322,092700,2606450,4665,4665,4665,4665,0
|
|
20240322,092600,2606450,4665,4665,4665,4665,0
|
|
20240322,092500,2606450,4665,4670,4670,4665,4
|
|
20240322,092400,2587775,4665,4670,4670,4665,49
|
|
20240322,092300,2358990,4665,4665,4665,4665,0
|
|
20240322,092200,2358990,4665,4665,4665,4665,1
|
|
20240322,092100,2354325,4670,4670,4670,4670,0
|
|
20240322,092000,2354325,4670,4670,4670,4670,1
|
|
20240322,091900,2349655,4670,4670,4670,4670,0
|
|
20240322,091800,2349655,4670,4670,4670,4670,0
|
|
20240322,091700,2349655,4670,4670,4670,4670,1
|
|
20240322,091600,2344985,4670,4670,4670,4670,0
|
|
20240322,091500,2344985,4670,4670,4670,4670,0
|
|
20240322,091400,2344985,4670,4670,4670,4670,0
|
|
20240322,091300,2344985,4670,4670,4670,4670,0
|
|
20240322,091200,2344985,4670,4670,4670,4670,2
|
|
20240322,091100,2335645,4695,4695,4695,4695,0
|
|
20240322,091000,2335645,4695,4695,4695,4695,3
|
|
20240322,090900,2321560,4670,4670,4670,4670,0
|
|
20240322,090800,2321560,4670,4670,4670,4670,0
|
|
20240322,090700,2321560,4670,4670,4670,4670,0
|
|
20240322,090600,2321560,4670,4670,4670,4670,0
|
|
20240322,090500,2321560,4670,4670,4670,4670,0
|
|
20240322,090400,2321560,4670,4670,4670,4670,0
|
|
20240322,090300,2321560,4670,4670,4670,4670,0
|
|
20240322,090200,2321560,4670,4695,4695,4670,424
|
|
20240322,090100,337005,4695,4685,4695,4685,41
|
|
20240322,090000,144750,4670,4670,4670,4670,27
|