585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184200,33796335,4685,4685,4685,4685,170
|
|
20240326,184100,33796335,4685,4685,4685,4685,0
|
|
20240326,184000,33796335,4685,4685,4685,4685,0
|
|
20240326,183900,33796335,4685,4685,4685,4685,0
|
|
20240326,183800,33796335,4685,4685,4685,4685,0
|
|
20240326,183700,33796335,4685,4685,4685,4685,0
|
|
20240326,183600,33796335,4685,4685,4685,4685,0
|
|
20240326,183500,33796335,4685,4685,4685,4685,0
|
|
20240326,183400,33796335,4685,4685,4685,4685,0
|
|
20240326,183300,33796335,4685,4685,4685,4685,0
|
|
20240326,183200,33796335,4685,4685,4685,4685,0
|
|
20240326,183100,33796335,4685,4685,4685,4685,0
|
|
20240326,183000,33796335,4685,4685,4685,4685,0
|
|
20240326,182900,33796335,4685,4685,4685,4685,0
|
|
20240326,182800,33796335,4685,4685,4685,4685,0
|
|
20240326,182700,33796335,4685,4685,4685,4685,0
|
|
20240326,182600,33796335,4685,4685,4685,4685,0
|
|
20240326,182500,33796335,4685,4685,4685,4685,0
|
|
20240326,182400,33796335,4685,4685,4685,4685,0
|
|
20240326,182300,33796335,4685,4685,4685,4685,0
|
|
20240326,182200,33796335,4685,4685,4685,4685,0
|
|
20240326,182100,33796335,4685,4685,4685,4685,0
|
|
20240326,182000,33796335,4685,4685,4685,4685,0
|
|
20240326,181900,33796335,4685,4685,4685,4685,0
|
|
20240326,181800,33796335,4685,4685,4685,4685,0
|
|
20240326,181700,33796335,4685,4685,4685,4685,0
|
|
20240326,181600,33796335,4685,4685,4685,4685,0
|
|
20240326,181500,33796335,4685,4685,4685,4685,0
|
|
20240326,181400,33796335,4685,4685,4685,4685,0
|
|
20240326,181300,33796335,4685,4685,4685,4685,0
|
|
20240326,181200,33796335,4685,4685,4685,4685,170
|
|
20240326,181100,33796335,4685,4685,4685,4685,0
|
|
20240326,181000,33796335,4685,4685,4685,4685,0
|
|
20240326,180900,33796335,4685,4685,4685,4685,0
|
|
20240326,180800,33796335,4685,4685,4685,4685,0
|
|
20240326,180700,33796335,4685,4685,4685,4685,0
|
|
20240326,180600,33796335,4685,4685,4685,4685,0
|
|
20240326,180500,33796335,4685,4685,4685,4685,0
|
|
20240326,180400,33796335,4685,4685,4685,4685,0
|
|
20240326,180300,33796335,4685,4685,4685,4685,0
|
|
20240326,180200,33796335,4685,4685,4685,4685,0
|
|
20240326,180100,33796335,4685,4685,4685,4685,0
|
|
20240326,180000,33796335,4685,4685,4685,4685,0
|
|
20240326,175900,33796335,4685,4685,4685,4685,0
|
|
20240326,175800,33796335,4685,4685,4685,4685,0
|
|
20240326,175700,33796335,4685,4685,4685,4685,0
|
|
20240326,175600,33796335,4685,4685,4685,4685,0
|
|
20240326,175500,33796335,4685,4685,4685,4685,0
|
|
20240326,175400,33796335,4685,4685,4685,4685,0
|
|
20240326,175300,33796335,4685,4685,4685,4685,0
|
|
20240326,175200,33796335,4685,4685,4685,4685,0
|
|
20240326,175100,33796335,4685,4685,4685,4685,0
|
|
20240326,175000,33796335,4685,4685,4685,4685,0
|
|
20240326,174900,33796335,4685,4685,4685,4685,0
|
|
20240326,174800,33796335,4685,4685,4685,4685,0
|
|
20240326,174700,33796335,4685,4685,4685,4685,0
|
|
20240326,174600,33796335,4685,4685,4685,4685,0
|
|
20240326,174500,33796335,4685,4685,4685,4685,0
|
|
20240326,174400,33796335,4685,4685,4685,4685,0
|
|
20240326,174300,33796335,4685,4685,4685,4685,0
|
|
20240326,174200,33796335,4685,4685,4685,4685,170
|
|
20240326,174100,33796335,4685,4685,4685,4685,0
|
|
20240326,174000,33796335,4685,4685,4685,4685,0
|
|
20240326,173900,33796335,4685,4685,4685,4685,0
|
|
20240326,173800,33796335,4685,4685,4685,4685,0
|
|
20240326,173700,33796335,4685,4685,4685,4685,0
|
|
20240326,173600,33796335,4685,4685,4685,4685,0
|
|
20240326,173500,33796335,4685,4685,4685,4685,0
|
|
20240326,173400,33796335,4685,4685,4685,4685,0
|
|
20240326,173300,33796335,4685,4685,4685,4685,0
|
|
20240326,173200,33796335,4685,4685,4685,4685,0
|
|
20240326,173100,33796335,4685,4685,4685,4685,0
|
|
20240326,173000,33796335,4685,4685,4685,4685,0
|
|
20240326,172900,33796335,4685,4685,4685,4685,0
|
|
20240326,172800,33796335,4685,4685,4685,4685,0
|
|
20240326,172700,33796335,4685,4685,4685,4685,0
|
|
20240326,172600,33796335,4685,4685,4685,4685,0
|
|
20240326,172500,33796335,4685,4685,4685,4685,0
|
|
20240326,172400,33796335,4685,4685,4685,4685,0
|
|
20240326,172300,33796335,4685,4685,4685,4685,0
|
|
20240326,172200,33796335,4685,4685,4685,4685,0
|
|
20240326,172100,33796335,4685,4685,4685,4685,0
|
|
20240326,172000,33796335,4685,4685,4685,4685,0
|
|
20240326,171900,33796335,4685,4685,4685,4685,0
|
|
20240326,171800,33796335,4685,4685,4685,4685,0
|
|
20240326,171700,33796335,4685,4685,4685,4685,0
|
|
20240326,171600,33796335,4685,4685,4685,4685,0
|
|
20240326,171500,33796335,4685,4685,4685,4685,0
|
|
20240326,171400,33796335,4685,4685,4685,4685,0
|
|
20240326,171300,33796335,4685,4685,4685,4685,0
|
|
20240326,171200,33796335,4685,4685,4685,4685,170
|
|
20240326,171100,33796335,4685,4685,4685,4685,0
|
|
20240326,171000,33796335,4685,4685,4685,4685,0
|
|
20240326,170900,33796335,4685,4685,4685,4685,0
|
|
20240326,170800,33796335,4685,4685,4685,4685,0
|
|
20240326,170700,33796335,4685,4685,4685,4685,0
|
|
20240326,170600,33796335,4685,4685,4685,4685,0
|
|
20240326,170500,33796335,4685,4685,4685,4685,0
|
|
20240326,170400,33796335,4685,4685,4685,4685,0
|
|
20240326,170300,33796335,4685,4685,4685,4685,0
|
|
20240326,170200,33796335,4685,4685,4685,4685,0
|
|
20240326,170100,33796335,4685,4685,4685,4685,0
|
|
20240326,170000,33796335,4685,4685,4685,4685,0
|
|
20240326,165900,33796335,4685,4685,4685,4685,0
|
|
20240326,165800,33796335,4685,4685,4685,4685,0
|
|
20240326,165700,33796335,4685,4685,4685,4685,0
|
|
20240326,165600,33796335,4685,4685,4685,4685,0
|
|
20240326,165500,33796335,4685,4685,4685,4685,0
|
|
20240326,165400,33796335,4685,4685,4685,4685,0
|
|
20240326,165300,33796335,4685,4685,4685,4685,0
|
|
20240326,165200,33796335,4685,4685,4685,4685,0
|
|
20240326,165100,33796335,4685,4685,4685,4685,0
|
|
20240326,165000,33796335,4685,4685,4685,4685,0
|
|
20240326,164900,33796335,4685,4685,4685,4685,0
|
|
20240326,164800,33796335,4685,4685,4685,4685,0
|
|
20240326,164700,33796335,4685,4685,4685,4685,0
|
|
20240326,164600,33796335,4685,4685,4685,4685,0
|
|
20240326,164500,33796335,4685,4685,4685,4685,0
|
|
20240326,164400,33796335,4685,4685,4685,4685,0
|
|
20240326,164300,33796335,4685,4685,4685,4685,0
|
|
20240326,164200,33796335,4685,4685,4685,4685,170
|
|
20240326,164100,33796335,4685,4685,4685,4685,0
|
|
20240326,164000,33796335,4685,4685,4685,4685,0
|
|
20240326,163900,33796335,4685,4685,4685,4685,0
|
|
20240326,163800,33796335,4685,4685,4685,4685,0
|
|
20240326,163700,33796335,4685,4685,4685,4685,0
|
|
20240326,163600,33796335,4685,4685,4685,4685,0
|
|
20240326,163500,33796335,4685,4685,4685,4685,0
|
|
20240326,163400,33796335,4685,4685,4685,4685,0
|
|
20240326,163300,33796335,4685,4685,4685,4685,0
|
|
20240326,163200,33796335,4685,4685,4685,4685,0
|
|
20240326,163100,33796335,4685,4685,4685,4685,0
|
|
20240326,163000,33796335,4685,4685,4685,4685,0
|
|
20240326,162900,33796335,4685,4685,4685,4685,0
|
|
20240326,162800,33796335,4685,4685,4685,4685,0
|
|
20240326,162700,33796335,4685,4685,4685,4685,0
|
|
20240326,162600,33796335,4685,4685,4685,4685,0
|
|
20240326,162500,33796335,4685,4685,4685,4685,0
|
|
20240326,162400,33796335,4685,4685,4685,4685,0
|
|
20240326,162300,33796335,4685,4685,4685,4685,0
|
|
20240326,162200,33796335,4685,4685,4685,4685,0
|
|
20240326,162100,33796335,4685,4685,4685,4685,0
|
|
20240326,162000,33796335,4685,4685,4685,4685,0
|
|
20240326,161900,33796335,4685,4685,4685,4685,0
|
|
20240326,161800,33796335,4685,4685,4685,4685,0
|
|
20240326,161700,33796335,4685,4685,4685,4685,0
|
|
20240326,161600,33796335,4685,4685,4685,4685,0
|
|
20240326,161500,33796335,4685,4685,4685,4685,0
|
|
20240326,161400,33796335,4685,4685,4685,4685,0
|
|
20240326,161300,33796335,4685,4685,4685,4685,0
|
|
20240326,161200,33796335,4685,4685,4685,4685,170
|
|
20240326,161100,33796335,4685,4685,4685,4685,0
|
|
20240326,161000,33796335,4685,4685,4685,4685,0
|
|
20240326,160900,33796335,4685,4685,4685,4685,0
|
|
20240326,160800,33796335,4685,4685,4685,4685,0
|
|
20240326,160700,33796335,4685,4685,4685,4685,0
|
|
20240326,160600,33796335,4685,4685,4685,4685,0
|
|
20240326,160500,33796335,4685,4685,4685,4685,0
|
|
20240326,160400,33796335,4685,4685,4685,4685,0
|
|
20240326,160300,33796335,4685,4685,4685,4685,0
|
|
20240326,160200,33796335,4685,4685,4685,4685,0
|
|
20240326,160100,33796335,4685,4685,4685,4685,0
|
|
20240326,160000,33796335,4685,4685,4685,4685,0
|
|
20240326,155900,33796335,4685,4685,4685,4685,0
|
|
20240326,155800,33796335,4685,4685,4685,4685,0
|
|
20240326,155700,33796335,4685,4685,4685,4685,0
|
|
20240326,155600,33796335,4685,4685,4685,4685,0
|
|
20240326,155500,33796335,4685,4685,4685,4685,0
|
|
20240326,155400,33796335,4685,4685,4685,4685,0
|
|
20240326,155300,33796335,4685,4685,4685,4685,0
|
|
20240326,155200,33796335,4685,4685,4685,4685,0
|
|
20240326,155100,33796335,4685,4685,4685,4685,0
|
|
20240326,155000,33796335,4685,4685,4685,4685,0
|
|
20240326,154900,33796335,4685,4685,4685,4685,0
|
|
20240326,154800,33796335,4685,4685,4685,4685,0
|
|
20240326,154700,33796335,4685,4685,4685,4685,0
|
|
20240326,154600,33796335,4685,4685,4685,4685,0
|
|
20240326,154500,33796335,4685,4685,4685,4685,0
|
|
20240326,154400,33796335,4685,4685,4685,4685,0
|
|
20240326,154300,33796335,4685,4685,4685,4685,0
|
|
20240326,154200,33796335,4685,4685,4685,4685,170
|
|
20240326,154100,33796335,4685,4685,4685,4685,0
|
|
20240326,154000,33796335,4685,4685,4685,4685,0
|
|
20240326,153900,33796335,4685,4685,4685,4685,0
|
|
20240326,153800,33796335,4685,4685,4685,4685,0
|
|
20240326,153700,33796335,4685,4685,4685,4685,0
|
|
20240326,153600,33796335,4685,4685,4685,4685,0
|
|
20240326,153500,33796335,4685,4685,4685,4685,0
|
|
20240326,153400,33796335,4685,4685,4685,4685,0
|
|
20240326,153300,33796335,4685,4685,4685,4685,0
|
|
20240326,153200,33796335,4685,4685,4685,4685,0
|
|
20240326,153100,33796335,4685,4685,4685,4685,0
|
|
20240326,153000,33796335,4685,4685,4685,4685,170
|
|
20240326,152900,32999885,4680,4680,4680,4680,0
|
|
20240326,152800,32999885,4680,4680,4680,4680,0
|
|
20240326,152700,32999885,4680,4680,4680,4680,0
|
|
20240326,152600,32999885,4680,4680,4680,4680,0
|
|
20240326,152500,32999885,4680,4680,4680,4680,0
|
|
20240326,152400,32999885,4680,4680,4680,4680,0
|
|
20240326,152300,32999885,4680,4680,4680,4680,0
|
|
20240326,152200,32999885,4680,4680,4680,4680,0
|
|
20240326,152100,32999885,4680,4680,4680,4680,0
|
|
20240326,152000,32999885,4680,4680,4680,4680,0
|
|
20240326,151900,32999885,4680,4680,4680,4680,0
|
|
20240326,151800,32999885,4680,4680,4680,4680,0
|
|
20240326,151700,32999885,4680,4680,4680,4680,0
|
|
20240326,151600,32999885,4680,4680,4680,4680,0
|
|
20240326,151500,32999885,4680,4680,4680,4680,0
|
|
20240326,151400,32999885,4680,4680,4680,4680,183
|
|
20240326,151300,32143445,4690,4690,4690,4690,0
|
|
20240326,151200,32143445,4690,4690,4690,4690,0
|
|
20240326,151100,32143445,4690,4690,4690,4690,0
|
|
20240326,151000,32143445,4690,4690,4690,4690,0
|
|
20240326,150900,32143445,4690,4690,4690,4690,0
|
|
20240326,150800,32143445,4690,4690,4690,4690,0
|
|
20240326,150700,32143445,4690,4690,4690,4690,0
|
|
20240326,150600,32143445,4690,4690,4690,4690,0
|
|
20240326,150500,32143445,4690,4690,4690,4690,0
|
|
20240326,150400,32143445,4690,4690,4690,4690,21
|
|
20240326,150300,32044955,4690,4690,4690,4690,0
|
|
20240326,150200,32044955,4690,4690,4690,4690,0
|
|
20240326,150100,32044955,4690,4690,4690,4690,0
|
|
20240326,150000,32044955,4690,4690,4690,4690,0
|
|
20240326,145900,32044955,4690,4690,4690,4690,0
|
|
20240326,145800,32044955,4690,4690,4690,4690,1
|
|
20240326,145700,32040265,4680,4680,4680,4680,0
|
|
20240326,145600,32040265,4680,4680,4680,4680,0
|
|
20240326,145500,32040265,4680,4680,4680,4680,0
|
|
20240326,145400,32040265,4680,4680,4680,4680,0
|
|
20240326,145300,32040265,4680,4680,4680,4680,0
|
|
20240326,145200,32040265,4680,4680,4680,4680,0
|
|
20240326,145100,32040265,4680,4680,4680,4680,0
|
|
20240326,145000,32040265,4680,4680,4680,4680,0
|
|
20240326,144900,32040265,4680,4680,4680,4680,0
|
|
20240326,144800,32040265,4680,4680,4680,4680,0
|
|
20240326,144700,32040265,4680,4680,4680,4680,0
|
|
20240326,144600,32040265,4680,4680,4680,4680,0
|
|
20240326,144500,32040265,4680,4680,4680,4680,0
|
|
20240326,144400,32040265,4680,4680,4680,4680,0
|
|
20240326,144300,32040265,4680,4680,4680,4680,0
|
|
20240326,144200,32040265,4680,4680,4680,4680,0
|
|
20240326,144100,32040265,4680,4680,4680,4680,0
|
|
20240326,144000,32040265,4680,4680,4680,4680,0
|
|
20240326,143900,32040265,4680,4680,4680,4680,0
|
|
20240326,143800,32040265,4680,4680,4680,4680,0
|
|
20240326,143700,32040265,4680,4680,4680,4680,0
|
|
20240326,143600,32040265,4680,4680,4680,4680,0
|
|
20240326,143500,32040265,4680,4680,4680,4680,0
|
|
20240326,143400,32040265,4680,4680,4680,4680,0
|
|
20240326,143300,32040265,4680,4680,4680,4680,0
|
|
20240326,143200,32040265,4680,4680,4680,4680,0
|
|
20240326,143100,32040265,4680,4680,4680,4680,0
|
|
20240326,143000,32040265,4680,4680,4680,4680,0
|
|
20240326,142900,32040265,4680,4680,4680,4680,0
|
|
20240326,142800,32040265,4680,4680,4680,4680,0
|
|
20240326,142700,32040265,4680,4680,4680,4680,0
|
|
20240326,142600,32040265,4680,4680,4680,4680,0
|
|
20240326,142500,32040265,4680,4680,4680,4680,0
|
|
20240326,142400,32040265,4680,4680,4680,4680,0
|
|
20240326,142300,32040265,4680,4680,4680,4680,0
|
|
20240326,142200,32040265,4680,4680,4680,4680,0
|
|
20240326,142100,32040265,4680,4680,4680,4680,0
|
|
20240326,142000,32040265,4680,4680,4680,4680,0
|
|
20240326,141900,32040265,4680,4680,4680,4680,0
|
|
20240326,141800,32040265,4680,4680,4680,4680,0
|
|
20240326,141700,32040265,4680,4680,4680,4680,0
|
|
20240326,141600,32040265,4680,4680,4680,4680,0
|
|
20240326,141500,32040265,4680,4680,4680,4680,0
|
|
20240326,141400,32040265,4680,4680,4680,4680,0
|
|
20240326,141300,32040265,4680,4680,4680,4680,0
|
|
20240326,141200,32040265,4680,4680,4680,4680,0
|
|
20240326,141100,32040265,4680,4680,4680,4680,0
|
|
20240326,141000,32040265,4680,4680,4680,4680,0
|
|
20240326,140900,32040265,4680,4680,4680,4680,0
|
|
20240326,140800,32040265,4680,4680,4680,4680,0
|
|
20240326,140700,32040265,4680,4680,4680,4680,0
|
|
20240326,140600,32040265,4680,4680,4680,4680,0
|
|
20240326,140500,32040265,4680,4680,4680,4680,0
|
|
20240326,140400,32040265,4680,4680,4680,4680,0
|
|
20240326,140300,32040265,4680,4680,4680,4680,0
|
|
20240326,140200,32040265,4680,4680,4680,4680,0
|
|
20240326,140100,32040265,4680,4680,4680,4680,0
|
|
20240326,140000,32040265,4680,4680,4680,4680,0
|
|
20240326,135900,32040265,4680,4680,4680,4680,0
|
|
20240326,135800,32040265,4680,4680,4680,4680,0
|
|
20240326,135700,32040265,4680,4680,4680,4680,0
|
|
20240326,135600,32040265,4680,4680,4680,4680,0
|
|
20240326,135500,32040265,4680,4680,4680,4680,1
|
|
20240326,135400,32035585,4680,4680,4680,4680,0
|
|
20240326,135300,32035585,4680,4680,4680,4680,0
|
|
20240326,135200,32035585,4680,4680,4680,4680,1
|
|
20240326,135100,32030905,4690,4690,4690,4690,0
|
|
20240326,135000,32030905,4690,4690,4690,4690,0
|
|
20240326,134900,32030905,4690,4690,4690,4690,0
|
|
20240326,134800,32030905,4690,4690,4690,4690,0
|
|
20240326,134700,32030905,4690,4690,4690,4690,0
|
|
20240326,134600,32030905,4690,4690,4690,4690,0
|
|
20240326,134500,32030905,4690,4690,4690,4690,0
|
|
20240326,134400,32030905,4690,4690,4690,4690,0
|
|
20240326,134300,32030905,4690,4690,4690,4690,0
|
|
20240326,134200,32030905,4690,4690,4690,4690,0
|
|
20240326,134100,32030905,4690,4690,4690,4690,0
|
|
20240326,134000,32030905,4690,4690,4690,4690,0
|
|
20240326,133900,32030905,4690,4685,4690,4685,213
|
|
20240326,133800,31032385,4685,4685,4685,4685,0
|
|
20240326,133700,31032385,4685,4685,4685,4685,0
|
|
20240326,133600,31032385,4685,4685,4685,4685,0
|
|
20240326,133500,31032385,4685,4685,4685,4685,0
|
|
20240326,133400,31032385,4685,4685,4685,4685,0
|
|
20240326,133300,31032385,4685,4685,4685,4685,0
|
|
20240326,133200,31032385,4685,4685,4685,4685,0
|
|
20240326,133100,31032385,4685,4685,4685,4685,5
|
|
20240326,133000,31008960,4685,4685,4685,4685,0
|
|
20240326,132900,31008960,4685,4685,4685,4685,0
|
|
20240326,132800,31008960,4685,4685,4685,4685,0
|
|
20240326,132700,31008960,4685,4685,4685,4685,0
|
|
20240326,132600,31008960,4685,4685,4685,4685,0
|
|
20240326,132500,31008960,4685,4685,4685,4685,0
|
|
20240326,132400,31008960,4685,4685,4685,4685,5
|
|
20240326,132300,30985535,4685,4685,4685,4685,0
|
|
20240326,132200,30985535,4685,4685,4685,4685,0
|
|
20240326,132100,30985535,4685,4685,4685,4685,0
|
|
20240326,132000,30985535,4685,4685,4685,4685,0
|
|
20240326,131900,30985535,4685,4685,4685,4685,0
|
|
20240326,131800,30985535,4685,4685,4685,4685,0
|
|
20240326,131700,30985535,4685,4685,4685,4685,0
|
|
20240326,131600,30985535,4685,4685,4685,4685,0
|
|
20240326,131500,30985535,4685,4685,4685,4685,0
|
|
20240326,131400,30985535,4685,4685,4685,4685,0
|
|
20240326,131300,30985535,4685,4685,4685,4685,0
|
|
20240326,131200,30985535,4685,4685,4685,4685,0
|
|
20240326,131100,30985535,4685,4685,4685,4685,0
|
|
20240326,131000,30985535,4685,4685,4685,4685,0
|
|
20240326,130900,30985535,4685,4685,4685,4685,0
|
|
20240326,130800,30985535,4685,4685,4685,4685,0
|
|
20240326,130700,30985535,4685,4685,4685,4685,0
|
|
20240326,130600,30985535,4685,4685,4685,4685,41
|
|
20240326,130500,30793450,4685,4685,4685,4685,0
|
|
20240326,130400,30793450,4685,4685,4685,4685,5
|
|
20240326,130300,30770025,4690,4690,4690,4690,0
|
|
20240326,130200,30770025,4690,4690,4690,4690,0
|
|
20240326,130100,30770025,4690,4690,4690,4690,0
|
|
20240326,130000,30770025,4690,4690,4690,4690,0
|
|
20240326,125900,30770025,4690,4690,4690,4690,0
|
|
20240326,125800,30770025,4690,4690,4690,4690,0
|
|
20240326,125700,30770025,4690,4690,4690,4690,0
|
|
20240326,125600,30770025,4690,4690,4690,4690,1
|
|
20240326,125500,30765335,4685,4685,4685,4685,0
|
|
20240326,125400,30765335,4685,4685,4685,4685,0
|
|
20240326,125300,30765335,4685,4685,4685,4685,0
|
|
20240326,125200,30765335,4685,4685,4685,4685,0
|
|
20240326,125100,30765335,4685,4685,4685,4685,0
|
|
20240326,125000,30765335,4685,4685,4685,4685,0
|
|
20240326,124900,30765335,4685,4685,4685,4685,0
|
|
20240326,124800,30765335,4685,4685,4685,4685,1
|
|
20240326,124700,30760650,4685,4685,4685,4685,0
|
|
20240326,124600,30760650,4685,4685,4685,4685,0
|
|
20240326,124500,30760650,4685,4685,4685,4685,0
|
|
20240326,124400,30760650,4685,4685,4685,4685,0
|
|
20240326,124300,30760650,4685,4685,4685,4685,0
|
|
20240326,124200,30760650,4685,4685,4685,4685,87
|
|
20240326,124100,30353055,4685,4685,4685,4685,0
|
|
20240326,124000,30353055,4685,4685,4685,4685,15
|
|
20240326,123900,30282780,4690,4690,4690,4690,0
|
|
20240326,123800,30282780,4690,4690,4690,4690,16
|
|
20240326,123700,30207740,4690,4690,4690,4690,0
|
|
20240326,123600,30207740,4690,4690,4690,4690,6
|
|
20240326,123500,30179600,4690,4690,4690,4690,1
|
|
20240326,123400,30174910,4685,4685,4685,4685,0
|
|
20240326,123300,30174910,4685,4685,4685,4685,0
|
|
20240326,123200,30174910,4685,4685,4685,4685,0
|
|
20240326,123100,30174910,4685,4685,4685,4685,0
|
|
20240326,123000,30174910,4685,4685,4685,4685,0
|
|
20240326,122900,30174910,4685,4685,4685,4685,0
|
|
20240326,122800,30174910,4685,4685,4685,4685,0
|
|
20240326,122700,30174910,4685,4685,4685,4685,0
|
|
20240326,122600,30174910,4685,4685,4685,4685,0
|
|
20240326,122500,30174910,4685,4685,4685,4685,0
|
|
20240326,122400,30174910,4685,4685,4685,4685,0
|
|
20240326,122300,30174910,4685,4685,4685,4685,0
|
|
20240326,122200,30174910,4685,4685,4685,4685,0
|
|
20240326,122100,30174910,4685,4685,4685,4685,0
|
|
20240326,122000,30174910,4685,4685,4685,4685,0
|
|
20240326,121900,30174910,4685,4685,4685,4685,0
|
|
20240326,121800,30174910,4685,4685,4685,4685,0
|
|
20240326,121700,30174910,4685,4685,4685,4685,0
|
|
20240326,121600,30174910,4685,4685,4685,4685,0
|
|
20240326,121500,30174910,4685,4685,4685,4685,0
|
|
20240326,121400,30174910,4685,4685,4685,4685,0
|
|
20240326,121300,30174910,4685,4685,4685,4685,0
|
|
20240326,121200,30174910,4685,4685,4685,4685,0
|
|
20240326,121100,30174910,4685,4685,4685,4685,0
|
|
20240326,121000,30174910,4685,4685,4685,4685,0
|
|
20240326,120900,30174910,4685,4685,4685,4685,0
|
|
20240326,120800,30174910,4685,4685,4685,4685,2
|
|
20240326,120700,30165540,4685,4685,4685,4685,0
|
|
20240326,120600,30165540,4685,4685,4685,4685,0
|
|
20240326,120500,30165540,4685,4685,4685,4685,0
|
|
20240326,120400,30165540,4685,4685,4685,4685,0
|
|
20240326,120300,30165540,4685,4685,4685,4685,0
|
|
20240326,120200,30165540,4685,4685,4685,4685,1
|
|
20240326,120100,30160855,4685,4685,4685,4685,0
|
|
20240326,120000,30160855,4685,4685,4685,4685,0
|
|
20240326,115900,30160855,4685,4685,4685,4685,0
|
|
20240326,115800,30160855,4685,4685,4685,4685,0
|
|
20240326,115700,30160855,4685,4685,4685,4685,0
|
|
20240326,115600,30160855,4685,4685,4685,4685,0
|
|
20240326,115500,30160855,4685,4685,4685,4685,0
|
|
20240326,115400,30160855,4685,4685,4685,4685,0
|
|
20240326,115300,30160855,4685,4685,4685,4685,0
|
|
20240326,115200,30160855,4685,4685,4685,4685,0
|
|
20240326,115100,30160855,4685,4685,4685,4685,0
|
|
20240326,115000,30160855,4685,4685,4685,4685,0
|
|
20240326,114900,30160855,4685,4685,4685,4685,0
|
|
20240326,114800,30160855,4685,4685,4685,4685,0
|
|
20240326,114700,30160855,4685,4685,4685,4685,0
|
|
20240326,114600,30160855,4685,4685,4685,4685,0
|
|
20240326,114500,30160855,4685,4685,4685,4685,0
|
|
20240326,114400,30160855,4685,4685,4685,4685,0
|
|
20240326,114300,30160855,4685,4685,4685,4685,2
|
|
20240326,114200,30151485,4690,4690,4690,4690,0
|
|
20240326,114100,30151485,4690,4690,4690,4690,4
|
|
20240326,114000,30132725,4690,4690,4690,4690,0
|
|
20240326,113900,30132725,4690,4690,4690,4690,0
|
|
20240326,113800,30132725,4690,4690,4690,4690,2
|
|
20240326,113700,30123345,4690,4690,4690,4690,0
|
|
20240326,113600,30123345,4690,4685,4690,4685,10
|
|
20240326,113500,30076475,4665,4665,4665,4665,0
|
|
20240326,113400,30076475,4665,4665,4665,4665,0
|
|
20240326,113300,30076475,4665,4665,4665,4665,0
|
|
20240326,113200,30076475,4665,4665,4665,4665,0
|
|
20240326,113100,30076475,4665,4665,4665,4665,0
|
|
20240326,113000,30076475,4665,4665,4665,4665,0
|
|
20240326,112900,30076475,4665,4665,4665,4665,0
|
|
20240326,112800,30076475,4665,4665,4665,4665,0
|
|
20240326,112700,30076475,4665,4665,4665,4665,0
|
|
20240326,112600,30076475,4665,4665,4665,4665,0
|
|
20240326,112500,30076475,4665,4665,4665,4665,0
|
|
20240326,112400,30076475,4665,4665,4665,4665,8
|
|
20240326,112300,30039155,4665,4665,4665,4665,0
|
|
20240326,112200,30039155,4665,4665,4665,4665,0
|
|
20240326,112100,30039155,4665,4665,4665,4665,0
|
|
20240326,112000,30039155,4665,4665,4665,4665,0
|
|
20240326,111900,30039155,4665,4665,4665,4665,0
|
|
20240326,111800,30039155,4665,4665,4665,4665,0
|
|
20240326,111700,30039155,4665,4665,4665,4665,0
|
|
20240326,111600,30039155,4665,4665,4665,4665,0
|
|
20240326,111500,30039155,4665,4665,4665,4665,0
|
|
20240326,111400,30039155,4665,4665,4665,4665,0
|
|
20240326,111300,30039155,4665,4675,4675,4665,50
|
|
20240326,111200,29805655,4685,4685,4685,4685,0
|
|
20240326,111100,29805655,4685,4685,4685,4685,0
|
|
20240326,111000,29805655,4685,4685,4685,4685,0
|
|
20240326,110900,29805655,4685,4685,4685,4685,0
|
|
20240326,110800,29805655,4685,4685,4685,4685,0
|
|
20240326,110700,29805655,4685,4685,4685,4685,0
|
|
20240326,110600,29805655,4685,4685,4685,4685,0
|
|
20240326,110500,29805655,4685,4685,4685,4685,0
|
|
20240326,110400,29805655,4685,4685,4685,4685,0
|
|
20240326,110300,29805655,4685,4685,4685,4685,0
|
|
20240326,110200,29805655,4685,4685,4685,4685,0
|
|
20240326,110100,29805655,4685,4685,4685,4685,0
|
|
20240326,110000,29805655,4685,4685,4685,4685,0
|
|
20240326,105900,29805655,4685,4685,4685,4685,0
|
|
20240326,105800,29805655,4685,4685,4685,4685,0
|
|
20240326,105700,29805655,4685,4685,4685,4685,0
|
|
20240326,105600,29805655,4685,4685,4685,4685,0
|
|
20240326,105500,29805655,4685,4685,4685,4685,0
|
|
20240326,105400,29805655,4685,4685,4685,4685,0
|
|
20240326,105300,29805655,4685,4685,4685,4685,0
|
|
20240326,105200,29805655,4685,4685,4685,4685,0
|
|
20240326,105100,29805655,4685,4685,4685,4685,0
|
|
20240326,105000,29805655,4685,4685,4685,4685,0
|
|
20240326,104900,29805655,4685,4685,4685,4685,0
|
|
20240326,104800,29805655,4685,4685,4685,4685,0
|
|
20240326,104700,29805655,4685,4685,4685,4685,0
|
|
20240326,104600,29805655,4685,4685,4685,4685,0
|
|
20240326,104500,29805655,4685,4685,4685,4685,0
|
|
20240326,104400,29805655,4685,4685,4685,4685,4
|
|
20240326,104300,29786915,4680,4680,4680,4680,0
|
|
20240326,104200,29786915,4680,4680,4680,4680,0
|
|
20240326,104100,29786915,4680,4680,4680,4680,0
|
|
20240326,104000,29786915,4680,4680,4680,4680,0
|
|
20240326,103900,29786915,4680,4680,4680,4680,0
|
|
20240326,103800,29786915,4680,4680,4680,4680,0
|
|
20240326,103700,29786915,4680,4680,4680,4680,0
|
|
20240326,103600,29786915,4680,4680,4680,4680,0
|
|
20240326,103500,29786915,4680,4680,4680,4680,2
|
|
20240326,103400,29777555,4685,4685,4685,4685,0
|
|
20240326,103300,29777555,4685,4685,4685,4685,0
|
|
20240326,103200,29777555,4685,4685,4685,4685,0
|
|
20240326,103100,29777555,4685,4685,4685,4685,0
|
|
20240326,103000,29777555,4685,4685,4685,4685,0
|
|
20240326,102900,29777555,4685,4685,4685,4685,0
|
|
20240326,102800,29777555,4685,4685,4685,4685,0
|
|
20240326,102700,29777555,4685,4685,4685,4685,0
|
|
20240326,102600,29777555,4685,4685,4685,4685,0
|
|
20240326,102500,29777555,4685,4685,4685,4685,0
|
|
20240326,102400,29777555,4685,4685,4685,4685,0
|
|
20240326,102300,29777555,4685,4685,4685,4685,0
|
|
20240326,102200,29777555,4685,4685,4685,4685,0
|
|
20240326,102100,29777555,4685,4685,4685,4685,0
|
|
20240326,102000,29777555,4685,4685,4685,4685,1
|
|
20240326,101900,29772870,4685,4685,4685,4685,0
|
|
20240326,101800,29772870,4685,4685,4685,4685,0
|
|
20240326,101700,29772870,4685,4685,4685,4685,0
|
|
20240326,101600,29772870,4685,4685,4685,4685,0
|
|
20240326,101500,29772870,4685,4685,4685,4685,5
|
|
20240326,101400,29749445,4690,4690,4690,4690,21
|
|
20240326,101300,29650955,4690,4690,4690,4690,0
|
|
20240326,101200,29650955,4690,4690,4690,4690,0
|
|
20240326,101100,29650955,4690,4690,4690,4690,0
|
|
20240326,101000,29650955,4690,4690,4690,4690,0
|
|
20240326,100900,29650955,4690,4690,4690,4690,0
|
|
20240326,100800,29650955,4690,4690,4690,4690,0
|
|
20240326,100700,29650955,4690,4690,4690,4690,0
|
|
20240326,100600,29650955,4690,4690,4690,4690,0
|
|
20240326,100500,29650955,4690,4690,4690,4690,0
|
|
20240326,100400,29650955,4690,4690,4690,4690,0
|
|
20240326,100300,29650955,4690,4690,4690,4690,0
|
|
20240326,100200,29650955,4690,4690,4690,4690,80
|
|
20240326,100100,29275755,4690,4690,4690,4690,0
|
|
20240326,100000,29275755,4690,4690,4690,4690,0
|
|
20240326,095900,29275755,4690,4690,4690,4690,0
|
|
20240326,095800,29275755,4690,4690,4690,4690,0
|
|
20240326,095700,29275755,4690,4690,4690,4690,1
|
|
20240326,095600,29271065,4690,4690,4690,4690,0
|
|
20240326,095500,29271065,4690,4690,4690,4690,0
|
|
20240326,095400,29271065,4690,4690,4690,4690,0
|
|
20240326,095300,29271065,4690,4690,4690,4690,0
|
|
20240326,095200,29271065,4690,4690,4690,4690,10
|
|
20240326,095100,29224165,4690,4690,4690,4690,5
|
|
20240326,095000,29200715,4690,4690,4690,4690,0
|
|
20240326,094900,29200715,4690,4690,4690,4690,0
|
|
20240326,094800,29200715,4690,4690,4690,4690,0
|
|
20240326,094700,29200715,4690,4690,4690,4690,0
|
|
20240326,094600,29200715,4690,4690,4690,4690,0
|
|
20240326,094500,29200715,4690,4690,4690,4690,1
|
|
20240326,094400,29196025,4690,4690,4690,4690,233
|
|
20240326,094300,28103255,4690,4690,4690,4690,0
|
|
20240326,094200,28103255,4690,4690,4690,4690,0
|
|
20240326,094100,28103255,4690,4690,4690,4690,2
|
|
20240326,094000,28093875,4675,4675,4675,4675,0
|
|
20240326,093900,28093875,4675,4675,4675,4675,0
|
|
20240326,093800,28093875,4675,4675,4675,4675,0
|
|
20240326,093700,28093875,4675,4675,4675,4675,0
|
|
20240326,093600,28093875,4675,4675,4675,4675,1
|
|
20240326,093500,28089200,4685,4685,4685,4685,0
|
|
20240326,093400,28089200,4685,4685,4685,4685,0
|
|
20240326,093300,28089200,4685,4685,4685,4685,570
|
|
20240326,093200,25418750,4670,4685,4685,4670,215
|
|
20240326,093100,24414550,4685,4685,4685,4685,0
|
|
20240326,093000,24414550,4685,4680,4685,4680,2
|
|
20240326,092900,24405185,4680,4680,4680,4680,0
|
|
20240326,092800,24405185,4680,4680,4680,4680,0
|
|
20240326,092700,24405185,4680,4680,4680,4680,0
|
|
20240326,092600,24405185,4680,4680,4680,4680,215
|
|
20240326,092500,23398985,4700,4665,4700,4665,98
|
|
20240326,092400,22940745,4665,4665,4665,4665,0
|
|
20240326,092300,22940745,4665,4655,4665,4655,2028
|
|
20240326,092200,13500035,4655,4655,4655,4655,89
|
|
20240326,092100,13085740,4655,4655,4655,4655,10
|
|
20240326,092000,13039190,4655,4655,4655,4655,2002
|
|
20240326,091900,3719880,4655,4655,4655,4655,555
|
|
20240326,091800,1136355,4655,4655,4655,4655,0
|
|
20240326,091700,1136355,4655,4660,4660,4655,215
|
|
20240326,091600,135030,4655,4655,4655,4655,0
|
|
20240326,091500,135030,4655,4655,4655,4655,0
|
|
20240326,091400,135030,4655,4655,4655,4655,0
|
|
20240326,091300,135030,4655,4655,4655,4655,13
|
|
20240326,091200,74515,4655,4655,4655,4655,0
|
|
20240326,091100,74515,4655,4655,4655,4655,0
|
|
20240326,091000,74515,4655,4655,4655,4655,0
|
|
20240326,090900,74515,4655,4655,4655,4655,0
|
|
20240326,090800,74515,4655,4655,4655,4655,3
|
|
20240326,090700,60550,4645,4645,4645,4645,0
|
|
20240326,090600,60550,4645,4645,4645,4645,0
|
|
20240326,090500,60550,4645,4645,4645,4645,0
|
|
20240326,090400,60550,4645,4645,4645,4645,0
|
|
20240326,090300,60550,4645,4645,4645,4645,0
|
|
20240326,090200,60550,4645,4645,4645,4645,0
|
|
20240326,090100,60550,4645,4650,4650,4645,5
|
|
20240326,090000,37320,4665,4665,4665,4665,8
|