589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184600,54046360,4225,4225,4225,4225,110
|
|
20240326,184500,54046360,4225,4225,4225,4225,0
|
|
20240326,184400,54046360,4225,4225,4225,4225,0
|
|
20240326,184300,54046360,4225,4225,4225,4225,0
|
|
20240326,184200,54046360,4225,4225,4225,4225,0
|
|
20240326,184100,54046360,4225,4225,4225,4225,0
|
|
20240326,184000,54046360,4225,4225,4225,4225,0
|
|
20240326,183900,54046360,4225,4225,4225,4225,0
|
|
20240326,183800,54046360,4225,4225,4225,4225,0
|
|
20240326,183700,54046360,4225,4225,4225,4225,0
|
|
20240326,183600,54046360,4225,4225,4225,4225,0
|
|
20240326,183500,54046360,4225,4225,4225,4225,0
|
|
20240326,183400,54046360,4225,4225,4225,4225,0
|
|
20240326,183300,54046360,4225,4225,4225,4225,0
|
|
20240326,183200,54046360,4225,4225,4225,4225,0
|
|
20240326,183100,54046360,4225,4225,4225,4225,0
|
|
20240326,183000,54046360,4225,4225,4225,4225,0
|
|
20240326,182900,54046360,4225,4225,4225,4225,0
|
|
20240326,182800,54046360,4225,4225,4225,4225,0
|
|
20240326,182700,54046360,4225,4225,4225,4225,0
|
|
20240326,182600,54046360,4225,4225,4225,4225,0
|
|
20240326,182500,54046360,4225,4225,4225,4225,0
|
|
20240326,182400,54046360,4225,4225,4225,4225,0
|
|
20240326,182300,54046360,4225,4225,4225,4225,0
|
|
20240326,182200,54046360,4225,4225,4225,4225,0
|
|
20240326,182100,54046360,4225,4225,4225,4225,0
|
|
20240326,182000,54046360,4225,4225,4225,4225,0
|
|
20240326,181900,54046360,4225,4225,4225,4225,0
|
|
20240326,181800,54046360,4225,4225,4225,4225,0
|
|
20240326,181700,54046360,4225,4225,4225,4225,0
|
|
20240326,181600,54046360,4225,4225,4225,4225,110
|
|
20240326,181500,54046360,4225,4225,4225,4225,0
|
|
20240326,181400,54046360,4225,4225,4225,4225,0
|
|
20240326,181300,54046360,4225,4225,4225,4225,0
|
|
20240326,181200,54046360,4225,4225,4225,4225,0
|
|
20240326,181100,54046360,4225,4225,4225,4225,0
|
|
20240326,181000,54046360,4225,4225,4225,4225,0
|
|
20240326,180900,54046360,4225,4225,4225,4225,0
|
|
20240326,180800,54046360,4225,4225,4225,4225,0
|
|
20240326,180700,54046360,4225,4225,4225,4225,0
|
|
20240326,180600,54046360,4225,4225,4225,4225,0
|
|
20240326,180500,54046360,4225,4225,4225,4225,0
|
|
20240326,180400,54046360,4225,4225,4225,4225,0
|
|
20240326,180300,54046360,4225,4225,4225,4225,0
|
|
20240326,180200,54046360,4225,4225,4225,4225,0
|
|
20240326,180100,54046360,4225,4225,4225,4225,0
|
|
20240326,180000,54046360,4225,4225,4225,4225,0
|
|
20240326,175900,54046360,4225,4225,4225,4225,0
|
|
20240326,175800,54046360,4225,4225,4225,4225,0
|
|
20240326,175700,54046360,4225,4225,4225,4225,0
|
|
20240326,175600,54046360,4225,4225,4225,4225,0
|
|
20240326,175500,54046360,4225,4225,4225,4225,0
|
|
20240326,175400,54046360,4225,4225,4225,4225,0
|
|
20240326,175300,54046360,4225,4225,4225,4225,0
|
|
20240326,175200,54046360,4225,4225,4225,4225,0
|
|
20240326,175100,54046360,4225,4225,4225,4225,0
|
|
20240326,175000,54046360,4225,4225,4225,4225,0
|
|
20240326,174900,54046360,4225,4225,4225,4225,0
|
|
20240326,174800,54046360,4225,4225,4225,4225,0
|
|
20240326,174700,54046360,4225,4225,4225,4225,0
|
|
20240326,174600,54046360,4225,4225,4225,4225,110
|
|
20240326,174500,54046360,4225,4225,4225,4225,0
|
|
20240326,174400,54046360,4225,4225,4225,4225,0
|
|
20240326,174300,54046360,4225,4225,4225,4225,0
|
|
20240326,174200,54046360,4225,4225,4225,4225,0
|
|
20240326,174100,54046360,4225,4225,4225,4225,0
|
|
20240326,174000,54046360,4225,4225,4225,4225,0
|
|
20240326,173900,54046360,4225,4225,4225,4225,0
|
|
20240326,173800,54046360,4225,4225,4225,4225,0
|
|
20240326,173700,54046360,4225,4225,4225,4225,0
|
|
20240326,173600,54046360,4225,4225,4225,4225,0
|
|
20240326,173500,54046360,4225,4225,4225,4225,0
|
|
20240326,173400,54046360,4225,4225,4225,4225,0
|
|
20240326,173300,54046360,4225,4225,4225,4225,0
|
|
20240326,173200,54046360,4225,4225,4225,4225,0
|
|
20240326,173100,54046360,4225,4225,4225,4225,0
|
|
20240326,173000,54046360,4225,4225,4225,4225,0
|
|
20240326,172900,54046360,4225,4225,4225,4225,0
|
|
20240326,172800,54046360,4225,4225,4225,4225,0
|
|
20240326,172700,54046360,4225,4225,4225,4225,0
|
|
20240326,172600,54046360,4225,4225,4225,4225,0
|
|
20240326,172500,54046360,4225,4225,4225,4225,0
|
|
20240326,172400,54046360,4225,4225,4225,4225,0
|
|
20240326,172300,54046360,4225,4225,4225,4225,0
|
|
20240326,172200,54046360,4225,4225,4225,4225,0
|
|
20240326,172100,54046360,4225,4225,4225,4225,0
|
|
20240326,172000,54046360,4225,4225,4225,4225,0
|
|
20240326,171900,54046360,4225,4225,4225,4225,0
|
|
20240326,171800,54046360,4225,4225,4225,4225,0
|
|
20240326,171700,54046360,4225,4225,4225,4225,0
|
|
20240326,171600,54046360,4225,4225,4225,4225,110
|
|
20240326,171500,54046360,4225,4225,4225,4225,0
|
|
20240326,171400,54046360,4225,4225,4225,4225,0
|
|
20240326,171300,54046360,4225,4225,4225,4225,0
|
|
20240326,171200,54046360,4225,4225,4225,4225,0
|
|
20240326,171100,54046360,4225,4225,4225,4225,0
|
|
20240326,171000,54046360,4225,4225,4225,4225,0
|
|
20240326,170900,54046360,4225,4225,4225,4225,0
|
|
20240326,170800,54046360,4225,4225,4225,4225,0
|
|
20240326,170700,54046360,4225,4225,4225,4225,0
|
|
20240326,170600,54046360,4225,4225,4225,4225,0
|
|
20240326,170500,54046360,4225,4225,4225,4225,0
|
|
20240326,170400,54046360,4225,4225,4225,4225,0
|
|
20240326,170300,54046360,4225,4225,4225,4225,0
|
|
20240326,170200,54046360,4225,4225,4225,4225,0
|
|
20240326,170100,54046360,4225,4225,4225,4225,0
|
|
20240326,170000,54046360,4225,4225,4225,4225,0
|
|
20240326,165900,54046360,4225,4225,4225,4225,0
|
|
20240326,165800,54046360,4225,4225,4225,4225,0
|
|
20240326,165700,54046360,4225,4225,4225,4225,0
|
|
20240326,165600,54046360,4225,4225,4225,4225,0
|
|
20240326,165500,54046360,4225,4225,4225,4225,0
|
|
20240326,165400,54046360,4225,4225,4225,4225,0
|
|
20240326,165300,54046360,4225,4225,4225,4225,0
|
|
20240326,165200,54046360,4225,4225,4225,4225,0
|
|
20240326,165100,54046360,4225,4225,4225,4225,0
|
|
20240326,165000,54046360,4225,4225,4225,4225,0
|
|
20240326,164900,54046360,4225,4225,4225,4225,0
|
|
20240326,164800,54046360,4225,4225,4225,4225,0
|
|
20240326,164700,54046360,4225,4225,4225,4225,0
|
|
20240326,164600,54046360,4225,4225,4225,4225,110
|
|
20240326,164500,54046360,4225,4225,4225,4225,0
|
|
20240326,164400,54046360,4225,4225,4225,4225,0
|
|
20240326,164300,54046360,4225,4225,4225,4225,0
|
|
20240326,164200,54046360,4225,4225,4225,4225,0
|
|
20240326,164100,54046360,4225,4225,4225,4225,0
|
|
20240326,164000,54046360,4225,4225,4225,4225,0
|
|
20240326,163900,54046360,4225,4225,4225,4225,0
|
|
20240326,163800,54046360,4225,4225,4225,4225,0
|
|
20240326,163700,54046360,4225,4225,4225,4225,0
|
|
20240326,163600,54046360,4225,4225,4225,4225,0
|
|
20240326,163500,54046360,4225,4225,4225,4225,0
|
|
20240326,163400,54046360,4225,4225,4225,4225,0
|
|
20240326,163300,54046360,4225,4225,4225,4225,0
|
|
20240326,163200,54046360,4225,4225,4225,4225,0
|
|
20240326,163100,54046360,4225,4225,4225,4225,0
|
|
20240326,163000,54046360,4225,4225,4225,4225,0
|
|
20240326,162900,54046360,4225,4225,4225,4225,0
|
|
20240326,162800,54046360,4225,4225,4225,4225,0
|
|
20240326,162700,54046360,4225,4225,4225,4225,0
|
|
20240326,162600,54046360,4225,4225,4225,4225,0
|
|
20240326,162500,54046360,4225,4225,4225,4225,0
|
|
20240326,162400,54046360,4225,4225,4225,4225,0
|
|
20240326,162300,54046360,4225,4225,4225,4225,0
|
|
20240326,162200,54046360,4225,4225,4225,4225,0
|
|
20240326,162100,54046360,4225,4225,4225,4225,0
|
|
20240326,162000,54046360,4225,4225,4225,4225,0
|
|
20240326,161900,54046360,4225,4225,4225,4225,0
|
|
20240326,161800,54046360,4225,4225,4225,4225,0
|
|
20240326,161700,54046360,4225,4225,4225,4225,0
|
|
20240326,161600,54046360,4225,4225,4225,4225,110
|
|
20240326,161500,54046360,4225,4225,4225,4225,0
|
|
20240326,161400,54046360,4225,4225,4225,4225,0
|
|
20240326,161300,54046360,4225,4225,4225,4225,0
|
|
20240326,161200,54046360,4225,4225,4225,4225,0
|
|
20240326,161100,54046360,4225,4225,4225,4225,0
|
|
20240326,161000,54046360,4225,4225,4225,4225,0
|
|
20240326,160900,54046360,4225,4225,4225,4225,0
|
|
20240326,160800,54046360,4225,4225,4225,4225,0
|
|
20240326,160700,54046360,4225,4225,4225,4225,0
|
|
20240326,160600,54046360,4225,4225,4225,4225,0
|
|
20240326,160500,54046360,4225,4225,4225,4225,0
|
|
20240326,160400,54046360,4225,4225,4225,4225,0
|
|
20240326,160300,54046360,4225,4225,4225,4225,0
|
|
20240326,160200,54046360,4225,4225,4225,4225,0
|
|
20240326,160100,54046360,4225,4225,4225,4225,0
|
|
20240326,160000,54046360,4225,4225,4225,4225,0
|
|
20240326,155900,54046360,4225,4225,4225,4225,0
|
|
20240326,155800,54046360,4225,4225,4225,4225,0
|
|
20240326,155700,54046360,4225,4225,4225,4225,0
|
|
20240326,155600,54046360,4225,4225,4225,4225,0
|
|
20240326,155500,54046360,4225,4225,4225,4225,0
|
|
20240326,155400,54046360,4225,4225,4225,4225,0
|
|
20240326,155300,54046360,4225,4225,4225,4225,0
|
|
20240326,155200,54046360,4225,4225,4225,4225,0
|
|
20240326,155100,54046360,4225,4225,4225,4225,0
|
|
20240326,155000,54046360,4225,4225,4225,4225,0
|
|
20240326,154900,54046360,4225,4225,4225,4225,0
|
|
20240326,154800,54046360,4225,4225,4225,4225,0
|
|
20240326,154700,54046360,4225,4225,4225,4225,0
|
|
20240326,154600,54046360,4225,4225,4225,4225,110
|
|
20240326,154500,54046360,4225,4225,4225,4225,0
|
|
20240326,154400,54046360,4225,4225,4225,4225,0
|
|
20240326,154300,54046360,4225,4225,4225,4225,0
|
|
20240326,154200,54046360,4225,4225,4225,4225,0
|
|
20240326,154100,54046360,4225,4225,4225,4225,0
|
|
20240326,154000,54046360,4225,4225,4225,4225,0
|
|
20240326,153900,54046360,4225,4225,4225,4225,0
|
|
20240326,153800,54046360,4225,4225,4225,4225,0
|
|
20240326,153700,54046360,4225,4225,4225,4225,0
|
|
20240326,153600,54046360,4225,4225,4225,4225,0
|
|
20240326,153500,54046360,4225,4225,4225,4225,0
|
|
20240326,153400,54046360,4225,4225,4225,4225,0
|
|
20240326,153300,54046360,4225,4225,4225,4225,0
|
|
20240326,153200,54046360,4225,4225,4225,4225,0
|
|
20240326,153100,54046360,4225,4225,4225,4225,0
|
|
20240326,153000,54046360,4225,4225,4225,4225,110
|
|
20240326,152900,53581610,4230,4230,4230,4230,0
|
|
20240326,152800,53581610,4230,4230,4230,4230,0
|
|
20240326,152700,53581610,4230,4230,4230,4230,0
|
|
20240326,152600,53581610,4230,4230,4230,4230,0
|
|
20240326,152500,53581610,4230,4230,4230,4230,0
|
|
20240326,152400,53581610,4230,4230,4230,4230,0
|
|
20240326,152300,53581610,4230,4230,4230,4230,0
|
|
20240326,152200,53581610,4230,4230,4230,4230,0
|
|
20240326,152100,53581610,4230,4230,4230,4230,0
|
|
20240326,152000,53581610,4230,4230,4230,4230,0
|
|
20240326,151900,53581610,4230,4230,4230,4230,120
|
|
20240326,151800,53074010,4240,4240,4240,4240,0
|
|
20240326,151700,53074010,4240,4240,4240,4240,0
|
|
20240326,151600,53074010,4240,4240,4240,4240,0
|
|
20240326,151500,53074010,4240,4230,4240,4230,4
|
|
20240326,151400,53057080,4230,4230,4230,4230,0
|
|
20240326,151300,53057080,4230,4230,4230,4230,14
|
|
20240326,151200,52997860,4225,4225,4225,4225,0
|
|
20240326,151100,52997860,4225,4225,4225,4225,0
|
|
20240326,151000,52997860,4225,4225,4225,4225,0
|
|
20240326,150900,52997860,4225,4225,4225,4225,0
|
|
20240326,150800,52997860,4225,4225,4225,4225,23
|
|
20240326,150700,52900685,4225,4230,4230,4225,472
|
|
20240326,150600,50904130,4240,4240,4240,4240,0
|
|
20240326,150500,50904130,4240,4230,4240,4230,11
|
|
20240326,150400,50857590,4230,4230,4230,4230,499
|
|
20240326,150300,48746820,4230,4230,4230,4230,337
|
|
20240326,150200,47321310,4225,4225,4225,4225,0
|
|
20240326,150100,47321310,4225,4230,4235,4225,304
|
|
20240326,150000,46034630,4225,4225,4225,4225,0
|
|
20240326,145900,46034630,4225,4225,4230,4225,14
|
|
20240326,145800,45975435,4230,4230,4230,4225,497
|
|
20240326,145700,43873520,4225,4230,4230,4225,38
|
|
20240326,145600,43712805,4225,4225,4225,4225,0
|
|
20240326,145500,43712805,4225,4230,4230,4225,13
|
|
20240326,145400,43657830,4230,4230,4230,4230,5
|
|
20240326,145300,43636680,4230,4230,4230,4230,0
|
|
20240326,145200,43636680,4230,4230,4230,4230,0
|
|
20240326,145100,43636680,4230,4230,4230,4230,0
|
|
20240326,145000,43636680,4230,4230,4230,4230,0
|
|
20240326,144900,43636680,4230,4230,4230,4230,0
|
|
20240326,144800,43636680,4230,4230,4230,4225,54
|
|
20240326,144700,43408275,4230,4230,4230,4230,0
|
|
20240326,144600,43408275,4230,4230,4230,4230,1
|
|
20240326,144500,43404045,4235,4235,4235,4235,0
|
|
20240326,144400,43404045,4235,4225,4235,4225,2
|
|
20240326,144300,43395585,4230,4230,4230,4230,0
|
|
20240326,144200,43395585,4230,4230,4230,4230,1
|
|
20240326,144100,43391355,4230,4230,4230,4230,0
|
|
20240326,144000,43391355,4230,4230,4230,4230,13
|
|
20240326,143900,43336365,4225,4225,4225,4225,0
|
|
20240326,143800,43336365,4225,4230,4230,4225,19
|
|
20240326,143700,43256020,4225,4225,4225,4225,0
|
|
20240326,143600,43256020,4225,4230,4230,4225,38
|
|
20240326,143500,43095325,4230,4225,4230,4220,239
|
|
20240326,143400,42085685,4220,4225,4225,4220,24
|
|
20240326,143300,41984315,4225,4230,4230,4220,920
|
|
20240326,143200,38094825,4225,4225,4225,4225,0
|
|
20240326,143100,38094825,4225,4225,4225,4225,0
|
|
20240326,143000,38094825,4225,4225,4225,4225,0
|
|
20240326,142900,38094825,4225,4225,4225,4225,0
|
|
20240326,142800,38094825,4225,4225,4225,4225,0
|
|
20240326,142700,38094825,4225,4230,4230,4225,19
|
|
20240326,142600,38014475,4230,4230,4230,4230,0
|
|
20240326,142500,38014475,4230,4230,4230,4230,0
|
|
20240326,142400,38014475,4230,4230,4230,4230,0
|
|
20240326,142300,38014475,4230,4230,4230,4230,32
|
|
20240326,142200,37879115,4235,4235,4235,4235,0
|
|
20240326,142100,37879115,4235,4235,4235,4235,0
|
|
20240326,142000,37879115,4235,4235,4235,4235,0
|
|
20240326,141900,37879115,4235,4235,4235,4235,0
|
|
20240326,141800,37879115,4235,4235,4235,4235,0
|
|
20240326,141700,37879115,4235,4235,4235,4235,0
|
|
20240326,141600,37879115,4235,4235,4235,4235,0
|
|
20240326,141500,37879115,4235,4235,4235,4235,0
|
|
20240326,141400,37879115,4235,4235,4235,4235,0
|
|
20240326,141300,37879115,4235,4235,4235,4235,0
|
|
20240326,141200,37879115,4235,4235,4235,4235,11
|
|
20240326,141100,37832530,4235,4235,4235,4235,0
|
|
20240326,141000,37832530,4235,4235,4235,4235,0
|
|
20240326,140900,37832530,4235,4235,4235,4235,0
|
|
20240326,140800,37832530,4235,4235,4235,4235,0
|
|
20240326,140700,37832530,4235,4235,4235,4235,0
|
|
20240326,140600,37832530,4235,4235,4235,4235,0
|
|
20240326,140500,37832530,4235,4235,4235,4235,0
|
|
20240326,140400,37832530,4235,4235,4235,4235,3
|
|
20240326,140300,37819825,4235,4235,4235,4235,0
|
|
20240326,140200,37819825,4235,4235,4235,4235,0
|
|
20240326,140100,37819825,4235,4235,4235,4235,0
|
|
20240326,140000,37819825,4235,4235,4235,4235,0
|
|
20240326,135900,37819825,4235,4235,4235,4235,3
|
|
20240326,135800,37807120,4230,4230,4230,4230,0
|
|
20240326,135700,37807120,4230,4230,4230,4230,0
|
|
20240326,135600,37807120,4230,4230,4230,4230,0
|
|
20240326,135500,37807120,4230,4230,4230,4230,0
|
|
20240326,135400,37807120,4230,4230,4230,4230,0
|
|
20240326,135300,37807120,4230,4230,4230,4230,1
|
|
20240326,135200,37802890,4230,4230,4230,4230,1
|
|
20240326,135100,37798660,4230,4230,4230,4230,0
|
|
20240326,135000,37798660,4230,4230,4230,4230,2
|
|
20240326,134900,37790200,4230,4230,4230,4230,0
|
|
20240326,134800,37790200,4230,4230,4230,4230,0
|
|
20240326,134700,37790200,4230,4230,4230,4230,0
|
|
20240326,134600,37790200,4230,4230,4230,4230,1
|
|
20240326,134500,37785970,4225,4225,4225,4225,2
|
|
20240326,134400,37777520,4230,4230,4230,4230,0
|
|
20240326,134300,37777520,4230,4230,4230,4230,0
|
|
20240326,134200,37777520,4230,4230,4230,4230,0
|
|
20240326,134100,37777520,4230,4230,4230,4230,0
|
|
20240326,134000,37777520,4230,4230,4230,4230,0
|
|
20240326,133900,37777520,4230,4230,4230,4230,0
|
|
20240326,133800,37777520,4230,4230,4230,4230,0
|
|
20240326,133700,37777520,4230,4230,4230,4230,0
|
|
20240326,133600,37777520,4230,4230,4230,4230,0
|
|
20240326,133500,37777520,4230,4230,4230,4230,0
|
|
20240326,133400,37777520,4230,4230,4230,4230,0
|
|
20240326,133300,37777520,4230,4230,4230,4230,0
|
|
20240326,133200,37777520,4230,4230,4230,4230,0
|
|
20240326,133100,37777520,4230,4230,4230,4230,1
|
|
20240326,133000,37773290,4230,4230,4230,4230,0
|
|
20240326,132900,37773290,4230,4230,4230,4230,0
|
|
20240326,132800,37773290,4230,4230,4230,4230,0
|
|
20240326,132700,37773290,4230,4230,4230,4230,0
|
|
20240326,132600,37773290,4230,4230,4230,4230,43
|
|
20240326,132500,37591400,4230,4230,4230,4230,0
|
|
20240326,132400,37591400,4230,4230,4230,4230,0
|
|
20240326,132300,37591400,4230,4230,4230,4230,0
|
|
20240326,132200,37591400,4230,4230,4230,4230,0
|
|
20240326,132100,37591400,4230,4230,4230,4230,1
|
|
20240326,132000,37587170,4225,4225,4225,4225,0
|
|
20240326,131900,37587170,4225,4225,4225,4225,0
|
|
20240326,131800,37587170,4225,4230,4230,4225,7
|
|
20240326,131700,37557570,4230,4230,4230,4230,0
|
|
20240326,131600,37557570,4230,4230,4230,4230,1
|
|
20240326,131500,37553340,4235,4235,4235,4235,0
|
|
20240326,131400,37553340,4235,4235,4235,4235,0
|
|
20240326,131300,37553340,4235,4235,4235,4235,0
|
|
20240326,131200,37553340,4235,4235,4235,4235,1
|
|
20240326,131100,37549105,4230,4230,4230,4230,0
|
|
20240326,131000,37549105,4230,4230,4230,4230,1
|
|
20240326,130900,37544875,4235,4235,4235,4235,1
|
|
20240326,130800,37540640,4235,4235,4235,4235,0
|
|
20240326,130700,37540640,4235,4235,4235,4235,0
|
|
20240326,130600,37540640,4235,4235,4235,4235,0
|
|
20240326,130500,37540640,4235,4235,4235,4235,0
|
|
20240326,130400,37540640,4235,4235,4235,4235,0
|
|
20240326,130300,37540640,4235,4235,4235,4235,0
|
|
20240326,130200,37540640,4235,4235,4235,4235,1
|
|
20240326,130100,37536405,4225,4225,4225,4225,0
|
|
20240326,130000,37536405,4225,4225,4225,4225,0
|
|
20240326,125900,37536405,4225,4225,4225,4225,0
|
|
20240326,125800,37536405,4225,4225,4225,4225,1
|
|
20240326,125700,37532180,4220,4220,4220,4220,0
|
|
20240326,125600,37532180,4220,4220,4220,4220,0
|
|
20240326,125500,37532180,4220,4225,4225,4220,30
|
|
20240326,125400,37405515,4220,4220,4220,4220,0
|
|
20240326,125300,37405515,4220,4220,4220,4220,0
|
|
20240326,125200,37405515,4220,4220,4220,4220,0
|
|
20240326,125100,37405515,4220,4220,4220,4220,0
|
|
20240326,125000,37405515,4220,4235,4235,4220,360
|
|
20240326,124900,35882560,4225,4225,4225,4225,0
|
|
20240326,124800,35882560,4225,4225,4225,4225,0
|
|
20240326,124700,35882560,4225,4225,4225,4225,0
|
|
20240326,124600,35882560,4225,4225,4225,4225,0
|
|
20240326,124500,35882560,4225,4225,4225,4225,0
|
|
20240326,124400,35882560,4225,4225,4225,4225,0
|
|
20240326,124300,35882560,4225,4225,4225,4225,0
|
|
20240326,124200,35882560,4225,4225,4225,4225,0
|
|
20240326,124100,35882560,4225,4225,4225,4225,0
|
|
20240326,124000,35882560,4225,4225,4225,4225,0
|
|
20240326,123900,35882560,4225,4225,4225,4225,0
|
|
20240326,123800,35882560,4225,4225,4225,4225,40
|
|
20240326,123700,35713560,4225,4225,4225,4225,0
|
|
20240326,123600,35713560,4225,4230,4230,4225,103
|
|
20240326,123500,35277885,4230,4230,4230,4225,4
|
|
20240326,123400,35260970,4230,4230,4230,4225,20
|
|
20240326,123300,35176395,4230,4230,4230,4230,0
|
|
20240326,123200,35176395,4230,4230,4230,4230,0
|
|
20240326,123100,35176395,4230,4225,4230,4215,38
|
|
20240326,123000,35015920,4220,4220,4220,4220,0
|
|
20240326,122900,35015920,4220,4220,4220,4220,0
|
|
20240326,122800,35015920,4220,4220,4220,4220,1
|
|
20240326,122700,35011700,4220,4220,4220,4220,0
|
|
20240326,122600,35011700,4220,4220,4220,4220,0
|
|
20240326,122500,35011700,4220,4220,4220,4220,0
|
|
20240326,122400,35011700,4220,4220,4220,4220,14
|
|
20240326,122300,34952620,4215,4215,4215,4215,60
|
|
20240326,122200,34699720,4215,4215,4215,4215,0
|
|
20240326,122100,34699720,4215,4215,4215,4215,1
|
|
20240326,122000,34695505,4215,4215,4215,4215,1
|
|
20240326,121900,34691290,4200,4200,4200,4200,0
|
|
20240326,121800,34691290,4200,4225,4230,4190,782
|
|
20240326,121700,31409340,4235,4235,4235,4235,0
|
|
20240326,121600,31409340,4235,4235,4235,4235,0
|
|
20240326,121500,31409340,4235,4235,4235,4235,0
|
|
20240326,121400,31409340,4235,4235,4235,4235,0
|
|
20240326,121300,31409340,4235,4235,4235,4235,0
|
|
20240326,121200,31409340,4235,4235,4235,4235,0
|
|
20240326,121100,31409340,4235,4235,4235,4235,20
|
|
20240326,121000,31324640,4235,4235,4235,4235,0
|
|
20240326,120900,31324640,4235,4235,4235,4235,0
|
|
20240326,120800,31324640,4235,4235,4235,4235,0
|
|
20240326,120700,31324640,4235,4235,4235,4235,0
|
|
20240326,120600,31324640,4235,4235,4235,4235,0
|
|
20240326,120500,31324640,4235,4235,4235,4235,4
|
|
20240326,120400,31307700,4235,4235,4235,4235,1
|
|
20240326,120300,31303465,4210,4225,4225,4210,105
|
|
20240326,120200,30860655,4220,4220,4220,4220,0
|
|
20240326,120100,30860655,4220,4220,4220,4220,0
|
|
20240326,120000,30860655,4220,4220,4220,4220,0
|
|
20240326,115900,30860655,4220,4220,4220,4220,0
|
|
20240326,115800,30860655,4220,4220,4220,4220,0
|
|
20240326,115700,30860655,4220,4220,4220,4220,0
|
|
20240326,115600,30860655,4220,4220,4220,4220,14
|
|
20240326,115500,30801575,4225,4225,4225,4225,1
|
|
20240326,115400,30797350,4210,4210,4210,4210,50
|
|
20240326,115300,30586850,4210,4255,4255,4205,4193
|
|
20240326,115200,12931985,4240,4240,4240,4240,0
|
|
20240326,115100,12931985,4240,4270,4270,4240,12
|
|
20240326,115000,12880835,4270,4270,4270,4270,0
|
|
20240326,114900,12880835,4270,4270,4270,4270,0
|
|
20240326,114800,12880835,4270,4270,4270,4270,1
|
|
20240326,114700,12876565,4240,4240,4240,4240,0
|
|
20240326,114600,12876565,4240,4260,4260,4240,680
|
|
20240326,114500,9984855,4260,4260,4260,4260,0
|
|
20240326,114400,9984855,4260,4260,4260,4260,0
|
|
20240326,114300,9984855,4260,4260,4260,4260,0
|
|
20240326,114200,9984855,4260,4260,4260,4260,0
|
|
20240326,114100,9984855,4260,4260,4260,4260,0
|
|
20240326,114000,9984855,4260,4260,4260,4260,0
|
|
20240326,113900,9984855,4260,4260,4260,4260,0
|
|
20240326,113800,9984855,4260,4260,4260,4260,0
|
|
20240326,113700,9984855,4260,4260,4260,4260,0
|
|
20240326,113600,9984855,4260,4260,4260,4260,0
|
|
20240326,113500,9984855,4260,4260,4260,4260,0
|
|
20240326,113400,9984855,4260,4260,4260,4260,0
|
|
20240326,113300,9984855,4260,4260,4260,4260,0
|
|
20240326,113200,9984855,4260,4260,4260,4260,0
|
|
20240326,113100,9984855,4260,4260,4260,4260,0
|
|
20240326,113000,9984855,4260,4260,4260,4260,0
|
|
20240326,112900,9984855,4260,4260,4260,4260,0
|
|
20240326,112800,9984855,4260,4260,4260,4260,0
|
|
20240326,112700,9984855,4260,4260,4260,4260,0
|
|
20240326,112600,9984855,4260,4260,4260,4260,0
|
|
20240326,112500,9984855,4260,4260,4260,4260,0
|
|
20240326,112400,9984855,4260,4260,4260,4260,0
|
|
20240326,112300,9984855,4260,4260,4260,4260,0
|
|
20240326,112200,9984855,4260,4260,4260,4260,0
|
|
20240326,112100,9984855,4260,4260,4260,4260,0
|
|
20240326,112000,9984855,4260,4260,4260,4260,0
|
|
20240326,111900,9984855,4260,4260,4260,4260,0
|
|
20240326,111800,9984855,4260,4260,4260,4260,0
|
|
20240326,111700,9984855,4260,4260,4260,4260,0
|
|
20240326,111600,9984855,4260,4260,4260,4260,38
|
|
20240326,111500,9822975,4260,4260,4260,4260,0
|
|
20240326,111400,9822975,4260,4260,4260,4260,0
|
|
20240326,111300,9822975,4260,4260,4260,4260,0
|
|
20240326,111200,9822975,4260,4260,4260,4260,0
|
|
20240326,111100,9822975,4260,4260,4260,4260,0
|
|
20240326,111000,9822975,4260,4260,4260,4260,0
|
|
20240326,110900,9822975,4260,4260,4260,4260,0
|
|
20240326,110800,9822975,4260,4260,4260,4260,0
|
|
20240326,110700,9822975,4260,4260,4260,4260,0
|
|
20240326,110600,9822975,4260,4260,4260,4260,0
|
|
20240326,110500,9822975,4260,4260,4260,4260,0
|
|
20240326,110400,9822975,4260,4275,4280,4260,48
|
|
20240326,110300,9617790,4260,4260,4260,4260,0
|
|
20240326,110200,9617790,4260,4260,4260,4260,0
|
|
20240326,110100,9617790,4260,4260,4260,4260,0
|
|
20240326,110000,9617790,4260,4260,4260,4260,0
|
|
20240326,105900,9617790,4260,4260,4260,4260,0
|
|
20240326,105800,9617790,4260,4260,4260,4260,0
|
|
20240326,105700,9617790,4260,4260,4260,4260,0
|
|
20240326,105600,9617790,4260,4260,4260,4260,0
|
|
20240326,105500,9617790,4260,4260,4260,4260,0
|
|
20240326,105400,9617790,4260,4260,4260,4260,0
|
|
20240326,105300,9617790,4260,4260,4260,4260,0
|
|
20240326,105200,9617790,4260,4275,4275,4260,2
|
|
20240326,105100,9609255,4265,4275,4275,4265,4
|
|
20240326,105000,9592165,4275,4275,4275,4275,0
|
|
20240326,104900,9592165,4275,4275,4275,4275,0
|
|
20240326,104800,9592165,4275,4275,4275,4275,0
|
|
20240326,104700,9592165,4275,4275,4275,4275,0
|
|
20240326,104600,9592165,4275,4275,4275,4275,0
|
|
20240326,104500,9592165,4275,4275,4275,4275,0
|
|
20240326,104400,9592165,4275,4275,4275,4275,0
|
|
20240326,104300,9592165,4275,4275,4275,4275,0
|
|
20240326,104200,9592165,4275,4275,4275,4275,0
|
|
20240326,104100,9592165,4275,4275,4275,4275,0
|
|
20240326,104000,9592165,4275,4275,4275,4275,0
|
|
20240326,103900,9592165,4275,4275,4275,4275,0
|
|
20240326,103800,9592165,4275,4275,4275,4275,1
|
|
20240326,103700,9587890,4255,4255,4255,4255,0
|
|
20240326,103600,9587890,4255,4255,4255,4255,0
|
|
20240326,103500,9587890,4255,4255,4255,4255,0
|
|
20240326,103400,9587890,4255,4255,4255,4255,0
|
|
20240326,103300,9587890,4255,4255,4255,4255,0
|
|
20240326,103200,9587890,4255,4255,4255,4255,0
|
|
20240326,103100,9587890,4255,4255,4255,4255,0
|
|
20240326,103000,9587890,4255,4255,4255,4255,0
|
|
20240326,102900,9587890,4255,4255,4255,4255,3
|
|
20240326,102800,9575125,4255,4255,4255,4255,9
|
|
20240326,102700,9536830,4255,4255,4255,4255,0
|
|
20240326,102600,9536830,4255,4255,4255,4255,0
|
|
20240326,102500,9536830,4255,4255,4255,4255,0
|
|
20240326,102400,9536830,4255,4255,4255,4255,0
|
|
20240326,102300,9536830,4255,4255,4255,4255,0
|
|
20240326,102200,9536830,4255,4280,4280,4255,41
|
|
20240326,102100,9361610,4280,4280,4280,4280,0
|
|
20240326,102000,9361610,4280,4280,4280,4280,0
|
|
20240326,101900,9361610,4280,4280,4280,4280,0
|
|
20240326,101800,9361610,4280,4280,4280,4280,0
|
|
20240326,101700,9361610,4280,4280,4280,4280,0
|
|
20240326,101600,9361610,4280,4280,4280,4280,0
|
|
20240326,101500,9361610,4280,4280,4280,4280,0
|
|
20240326,101400,9361610,4280,4280,4280,4280,0
|
|
20240326,101300,9361610,4280,4255,4280,4255,99
|
|
20240326,101200,8940340,4250,4250,4250,4250,0
|
|
20240326,101100,8940340,4250,4250,4250,4250,28
|
|
20240326,101000,8821340,4250,4255,4255,4250,218
|
|
20240326,100900,7893910,4250,4250,4250,4250,0
|
|
20240326,100800,7893910,4250,4250,4250,4250,0
|
|
20240326,100700,7893910,4250,4250,4250,4250,12
|
|
20240326,100600,7842910,4250,4250,4250,4250,0
|
|
20240326,100500,7842910,4250,4255,4255,4250,26
|
|
20240326,100400,7732310,4255,4255,4255,4255,0
|
|
20240326,100300,7732310,4255,4255,4255,4255,0
|
|
20240326,100200,7732310,4255,4255,4255,4255,0
|
|
20240326,100100,7732310,4255,4255,4255,4255,0
|
|
20240326,100000,7732310,4255,4255,4255,4255,0
|
|
20240326,095900,7732310,4255,4255,4255,4255,0
|
|
20240326,095800,7732310,4255,4255,4255,4255,0
|
|
20240326,095700,7732310,4255,4255,4255,4255,0
|
|
20240326,095600,7732310,4255,4280,4280,4255,2
|
|
20240326,095500,7723775,4280,4280,4280,4280,0
|
|
20240326,095400,7723775,4280,4280,4280,4280,0
|
|
20240326,095300,7723775,4280,4280,4280,4280,2
|
|
20240326,095200,7715215,4255,4255,4255,4255,0
|
|
20240326,095100,7715215,4255,4255,4255,4255,1
|
|
20240326,095000,7710960,4255,4255,4255,4255,78
|
|
20240326,094900,7379070,4250,4260,4260,4250,587
|
|
20240326,094800,4881015,4260,4260,4260,4260,3
|
|
20240326,094700,4868235,4280,4280,4280,4280,0
|
|
20240326,094600,4868235,4280,4280,4280,4280,0
|
|
20240326,094500,4868235,4280,4280,4280,4280,0
|
|
20240326,094400,4868235,4280,4280,4280,4280,0
|
|
20240326,094300,4868235,4280,4280,4280,4280,0
|
|
20240326,094200,4868235,4280,4280,4280,4280,10
|
|
20240326,094100,4825435,4260,4260,4280,4260,127
|
|
20240326,094000,4283815,4260,4260,4260,4260,0
|
|
20240326,093900,4283815,4260,4260,4260,4260,0
|
|
20240326,093800,4283815,4260,4260,4260,4260,0
|
|
20240326,093700,4283815,4260,4260,4260,4260,0
|
|
20240326,093600,4283815,4260,4260,4260,4260,0
|
|
20240326,093500,4283815,4260,4260,4260,4260,0
|
|
20240326,093400,4283815,4260,4260,4260,4260,0
|
|
20240326,093300,4283815,4260,4280,4280,4260,107
|
|
20240326,093200,3826855,4260,4260,4260,4260,0
|
|
20240326,093100,3826855,4260,4260,4260,4260,1
|
|
20240326,093000,3822595,4280,4280,4280,4280,0
|
|
20240326,092900,3822595,4280,4280,4280,4280,0
|
|
20240326,092800,3822595,4280,4280,4280,4280,0
|
|
20240326,092700,3822595,4280,4280,4280,4280,1
|
|
20240326,092600,3818315,4255,4255,4255,4255,0
|
|
20240326,092500,3818315,4255,4255,4255,4255,3
|
|
20240326,092400,3805550,4255,4285,4285,4255,281
|
|
20240326,092300,2603520,4285,4285,4285,4285,0
|
|
20240326,092200,2603520,4285,4285,4285,4285,0
|
|
20240326,092100,2603520,4285,4285,4285,4285,0
|
|
20240326,092000,2603520,4285,4285,4285,4285,0
|
|
20240326,091900,2603520,4285,4285,4285,4285,0
|
|
20240326,091800,2603520,4285,4285,4285,4285,0
|
|
20240326,091700,2603520,4285,4285,4285,4285,0
|
|
20240326,091600,2603520,4285,4285,4285,4285,0
|
|
20240326,091500,2603520,4285,4280,4285,4280,2
|
|
20240326,091400,2594955,4260,4285,4285,4260,378
|
|
20240326,091300,976980,4285,4285,4285,4285,0
|
|
20240326,091200,976980,4285,4285,4285,4285,0
|
|
20240326,091100,976980,4285,4285,4285,4285,147
|
|
20240326,091000,347085,4285,4285,4285,4285,40
|
|
20240326,090900,175685,4285,4285,4285,4285,0
|
|
20240326,090800,175685,4285,4285,4285,4285,0
|
|
20240326,090700,175685,4285,4285,4285,4285,0
|
|
20240326,090600,175685,4285,4285,4285,4285,3
|
|
20240326,090500,162830,4285,4285,4285,4285,0
|
|
20240326,090400,162830,4285,4285,4285,4285,0
|
|
20240326,090300,162830,4285,4285,4285,4285,0
|
|
20240326,090200,162830,4285,4285,4285,4285,0
|
|
20240326,090100,162830,4285,4285,4285,4285,0
|
|
20240326,090000,162830,4285,4285,4285,4285,38
|