590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184700,52591265,4385,4385,4385,4385,673
|
|
20240329,184600,52591265,4385,4385,4385,4385,0
|
|
20240329,184500,52591265,4385,4385,4385,4385,0
|
|
20240329,184400,52591265,4385,4385,4385,4385,0
|
|
20240329,184300,52591265,4385,4385,4385,4385,0
|
|
20240329,184200,52591265,4385,4385,4385,4385,0
|
|
20240329,184100,52591265,4385,4385,4385,4385,0
|
|
20240329,184000,52591265,4385,4385,4385,4385,0
|
|
20240329,183900,52591265,4385,4385,4385,4385,0
|
|
20240329,183800,52591265,4385,4385,4385,4385,0
|
|
20240329,183700,52591265,4385,4385,4385,4385,0
|
|
20240329,183600,52591265,4385,4385,4385,4385,0
|
|
20240329,183500,52591265,4385,4385,4385,4385,0
|
|
20240329,183400,52591265,4385,4385,4385,4385,0
|
|
20240329,183300,52591265,4385,4385,4385,4385,0
|
|
20240329,183200,52591265,4385,4385,4385,4385,0
|
|
20240329,183100,52591265,4385,4385,4385,4385,0
|
|
20240329,183000,52591265,4385,4385,4385,4385,0
|
|
20240329,182900,52591265,4385,4385,4385,4385,0
|
|
20240329,182800,52591265,4385,4385,4385,4385,0
|
|
20240329,182700,52591265,4385,4385,4385,4385,0
|
|
20240329,182600,52591265,4385,4385,4385,4385,0
|
|
20240329,182500,52591265,4385,4385,4385,4385,0
|
|
20240329,182400,52591265,4385,4385,4385,4385,0
|
|
20240329,182300,52591265,4385,4385,4385,4385,0
|
|
20240329,182200,52591265,4385,4385,4385,4385,0
|
|
20240329,182100,52591265,4385,4385,4385,4385,0
|
|
20240329,182000,52591265,4385,4385,4385,4385,0
|
|
20240329,181900,52591265,4385,4385,4385,4385,0
|
|
20240329,181800,52591265,4385,4385,4385,4385,0
|
|
20240329,181700,52591265,4385,4385,4385,4385,673
|
|
20240329,181600,52591265,4385,4385,4385,4385,0
|
|
20240329,181500,52591265,4385,4385,4385,4385,0
|
|
20240329,181400,52591265,4385,4385,4385,4385,0
|
|
20240329,181300,52591265,4385,4385,4385,4385,0
|
|
20240329,181200,52591265,4385,4385,4385,4385,0
|
|
20240329,181100,52591265,4385,4385,4385,4385,0
|
|
20240329,181000,52591265,4385,4385,4385,4385,0
|
|
20240329,180900,52591265,4385,4385,4385,4385,0
|
|
20240329,180800,52591265,4385,4385,4385,4385,0
|
|
20240329,180700,52591265,4385,4385,4385,4385,0
|
|
20240329,180600,52591265,4385,4385,4385,4385,0
|
|
20240329,180500,52591265,4385,4385,4385,4385,0
|
|
20240329,180400,52591265,4385,4385,4385,4385,0
|
|
20240329,180300,52591265,4385,4385,4385,4385,0
|
|
20240329,180200,52591265,4385,4385,4385,4385,0
|
|
20240329,180100,52591265,4385,4385,4385,4385,0
|
|
20240329,180000,52591265,4385,4385,4385,4385,0
|
|
20240329,175900,52591265,4385,4385,4385,4385,0
|
|
20240329,175800,52591265,4385,4385,4385,4385,0
|
|
20240329,175700,52591265,4385,4385,4385,4385,0
|
|
20240329,175600,52591265,4385,4385,4385,4385,0
|
|
20240329,175500,52591265,4385,4385,4385,4385,0
|
|
20240329,175400,52591265,4385,4385,4385,4385,0
|
|
20240329,175300,52591265,4385,4385,4385,4385,0
|
|
20240329,175200,52591265,4385,4385,4385,4385,0
|
|
20240329,175100,52591265,4385,4385,4385,4385,0
|
|
20240329,175000,52591265,4385,4385,4385,4385,0
|
|
20240329,174900,52591265,4385,4385,4385,4385,0
|
|
20240329,174800,52591265,4385,4385,4385,4385,0
|
|
20240329,174700,52591265,4385,4385,4385,4385,673
|
|
20240329,174600,52591265,4385,4385,4385,4385,0
|
|
20240329,174500,52591265,4385,4385,4385,4385,0
|
|
20240329,174400,52591265,4385,4385,4385,4385,0
|
|
20240329,174300,52591265,4385,4385,4385,4385,0
|
|
20240329,174200,52591265,4385,4385,4385,4385,0
|
|
20240329,174100,52591265,4385,4385,4385,4385,0
|
|
20240329,174000,52591265,4385,4385,4385,4385,0
|
|
20240329,173900,52591265,4385,4385,4385,4385,0
|
|
20240329,173800,52591265,4385,4385,4385,4385,0
|
|
20240329,173700,52591265,4385,4385,4385,4385,0
|
|
20240329,173600,52591265,4385,4385,4385,4385,0
|
|
20240329,173500,52591265,4385,4385,4385,4385,0
|
|
20240329,173400,52591265,4385,4385,4385,4385,0
|
|
20240329,173300,52591265,4385,4385,4385,4385,0
|
|
20240329,173200,52591265,4385,4385,4385,4385,0
|
|
20240329,173100,52591265,4385,4385,4385,4385,0
|
|
20240329,173000,52591265,4385,4385,4385,4385,0
|
|
20240329,172900,52591265,4385,4385,4385,4385,0
|
|
20240329,172800,52591265,4385,4385,4385,4385,0
|
|
20240329,172700,52591265,4385,4385,4385,4385,0
|
|
20240329,172600,52591265,4385,4385,4385,4385,0
|
|
20240329,172500,52591265,4385,4385,4385,4385,0
|
|
20240329,172400,52591265,4385,4385,4385,4385,0
|
|
20240329,172300,52591265,4385,4385,4385,4385,0
|
|
20240329,172200,52591265,4385,4385,4385,4385,0
|
|
20240329,172100,52591265,4385,4385,4385,4385,0
|
|
20240329,172000,52591265,4385,4385,4385,4385,0
|
|
20240329,171900,52591265,4385,4385,4385,4385,0
|
|
20240329,171800,52591265,4385,4385,4385,4385,0
|
|
20240329,171700,52591265,4385,4385,4385,4385,673
|
|
20240329,171600,52591265,4385,4385,4385,4385,0
|
|
20240329,171500,52591265,4385,4385,4385,4385,0
|
|
20240329,171400,52591265,4385,4385,4385,4385,0
|
|
20240329,171300,52591265,4385,4385,4385,4385,0
|
|
20240329,171200,52591265,4385,4385,4385,4385,0
|
|
20240329,171100,52591265,4385,4385,4385,4385,0
|
|
20240329,171000,52591265,4385,4385,4385,4385,0
|
|
20240329,170900,52591265,4385,4385,4385,4385,0
|
|
20240329,170800,52591265,4385,4385,4385,4385,0
|
|
20240329,170700,52591265,4385,4385,4385,4385,0
|
|
20240329,170600,52591265,4385,4385,4385,4385,0
|
|
20240329,170500,52591265,4385,4385,4385,4385,0
|
|
20240329,170400,52591265,4385,4385,4385,4385,0
|
|
20240329,170300,52591265,4385,4385,4385,4385,0
|
|
20240329,170200,52591265,4385,4385,4385,4385,0
|
|
20240329,170100,52591265,4385,4385,4385,4385,0
|
|
20240329,170000,52591265,4385,4385,4385,4385,0
|
|
20240329,165900,52591265,4385,4385,4385,4385,0
|
|
20240329,165800,52591265,4385,4385,4385,4385,0
|
|
20240329,165700,52591265,4385,4385,4385,4385,0
|
|
20240329,165600,52591265,4385,4385,4385,4385,0
|
|
20240329,165500,52591265,4385,4385,4385,4385,0
|
|
20240329,165400,52591265,4385,4385,4385,4385,0
|
|
20240329,165300,52591265,4385,4385,4385,4385,0
|
|
20240329,165200,52591265,4385,4385,4385,4385,0
|
|
20240329,165100,52591265,4385,4385,4385,4385,0
|
|
20240329,165000,52591265,4385,4385,4385,4385,0
|
|
20240329,164900,52591265,4385,4385,4385,4385,0
|
|
20240329,164800,52591265,4385,4385,4385,4385,0
|
|
20240329,164700,52591265,4385,4385,4385,4385,673
|
|
20240329,164600,52591265,4385,4385,4385,4385,0
|
|
20240329,164500,52591265,4385,4385,4385,4385,0
|
|
20240329,164400,52591265,4385,4385,4385,4385,0
|
|
20240329,164300,52591265,4385,4385,4385,4385,0
|
|
20240329,164200,52591265,4385,4385,4385,4385,0
|
|
20240329,164100,52591265,4385,4385,4385,4385,0
|
|
20240329,164000,52591265,4385,4385,4385,4385,0
|
|
20240329,163900,52591265,4385,4385,4385,4385,0
|
|
20240329,163800,52591265,4385,4385,4385,4385,0
|
|
20240329,163700,52591265,4385,4385,4385,4385,0
|
|
20240329,163600,52591265,4385,4385,4385,4385,0
|
|
20240329,163500,52591265,4385,4385,4385,4385,0
|
|
20240329,163400,52591265,4385,4385,4385,4385,0
|
|
20240329,163300,52591265,4385,4385,4385,4385,0
|
|
20240329,163200,52591265,4385,4385,4385,4385,0
|
|
20240329,163100,52591265,4385,4385,4385,4385,0
|
|
20240329,163000,52591265,4385,4385,4385,4385,0
|
|
20240329,162900,52591265,4385,4385,4385,4385,0
|
|
20240329,162800,52591265,4385,4385,4385,4385,0
|
|
20240329,162700,52591265,4385,4385,4385,4385,0
|
|
20240329,162600,52591265,4385,4385,4385,4385,0
|
|
20240329,162500,52591265,4385,4385,4385,4385,0
|
|
20240329,162400,52591265,4385,4385,4385,4385,0
|
|
20240329,162300,52591265,4385,4385,4385,4385,0
|
|
20240329,162200,52591265,4385,4385,4385,4385,0
|
|
20240329,162100,52591265,4385,4385,4385,4385,0
|
|
20240329,162000,52591265,4385,4385,4385,4385,0
|
|
20240329,161900,52591265,4385,4385,4385,4385,0
|
|
20240329,161800,52591265,4385,4385,4385,4385,0
|
|
20240329,161700,52591265,4385,4385,4385,4385,673
|
|
20240329,161600,52591265,4385,4385,4385,4385,0
|
|
20240329,161500,52591265,4385,4385,4385,4385,0
|
|
20240329,161400,52591265,4385,4385,4385,4385,0
|
|
20240329,161300,52591265,4385,4385,4385,4385,0
|
|
20240329,161200,52591265,4385,4385,4385,4385,0
|
|
20240329,161100,52591265,4385,4385,4385,4385,0
|
|
20240329,161000,52591265,4385,4385,4385,4385,0
|
|
20240329,160900,52591265,4385,4385,4385,4385,0
|
|
20240329,160800,52591265,4385,4385,4385,4385,0
|
|
20240329,160700,52591265,4385,4385,4385,4385,0
|
|
20240329,160600,52591265,4385,4385,4385,4385,0
|
|
20240329,160500,52591265,4385,4385,4385,4385,0
|
|
20240329,160400,52591265,4385,4385,4385,4385,0
|
|
20240329,160300,52591265,4385,4385,4385,4385,0
|
|
20240329,160200,52591265,4385,4385,4385,4385,0
|
|
20240329,160100,52591265,4385,4385,4385,4385,0
|
|
20240329,160000,52591265,4385,4385,4385,4385,0
|
|
20240329,155900,52591265,4385,4385,4385,4385,0
|
|
20240329,155800,52591265,4385,4385,4385,4385,0
|
|
20240329,155700,52591265,4385,4385,4385,4385,0
|
|
20240329,155600,52591265,4385,4385,4385,4385,0
|
|
20240329,155500,52591265,4385,4385,4385,4385,0
|
|
20240329,155400,52591265,4385,4385,4385,4385,0
|
|
20240329,155300,52591265,4385,4385,4385,4385,0
|
|
20240329,155200,52591265,4385,4385,4385,4385,0
|
|
20240329,155100,52591265,4385,4385,4385,4385,0
|
|
20240329,155000,52591265,4385,4385,4385,4385,0
|
|
20240329,154900,52591265,4385,4385,4385,4385,0
|
|
20240329,154800,52591265,4385,4385,4385,4385,0
|
|
20240329,154700,52591265,4385,4385,4385,4385,673
|
|
20240329,154600,52591265,4385,4385,4385,4385,0
|
|
20240329,154500,52591265,4385,4385,4385,4385,0
|
|
20240329,154400,52591265,4385,4385,4385,4385,0
|
|
20240329,154300,52591265,4385,4385,4385,4385,0
|
|
20240329,154200,52591265,4385,4385,4385,4385,0
|
|
20240329,154100,52591265,4385,4385,4385,4385,0
|
|
20240329,154000,52591265,4385,4385,4385,4385,0
|
|
20240329,153900,52591265,4385,4385,4385,4385,0
|
|
20240329,153800,52591265,4385,4385,4385,4385,0
|
|
20240329,153700,52591265,4385,4385,4385,4385,0
|
|
20240329,153600,52591265,4385,4385,4385,4385,0
|
|
20240329,153500,52591265,4385,4385,4385,4385,0
|
|
20240329,153400,52591265,4385,4385,4385,4385,0
|
|
20240329,153300,52591265,4385,4385,4385,4385,0
|
|
20240329,153200,52591265,4385,4385,4385,4385,0
|
|
20240329,153100,52591265,4385,4385,4385,4385,0
|
|
20240329,153000,52591265,4385,4385,4385,4385,673
|
|
20240329,152900,49640160,4355,4355,4355,4355,0
|
|
20240329,152800,49640160,4355,4355,4355,4355,0
|
|
20240329,152700,49640160,4355,4355,4355,4355,0
|
|
20240329,152600,49640160,4355,4355,4355,4355,0
|
|
20240329,152500,49640160,4355,4355,4355,4355,0
|
|
20240329,152400,49640160,4355,4355,4355,4355,0
|
|
20240329,152300,49640160,4355,4355,4355,4355,0
|
|
20240329,152200,49640160,4355,4355,4355,4355,0
|
|
20240329,152100,49640160,4355,4355,4355,4355,0
|
|
20240329,152000,49640160,4355,4355,4355,4355,0
|
|
20240329,151900,49640160,4355,4355,4355,4355,10
|
|
20240329,151800,49596610,4355,4350,4355,4350,2
|
|
20240329,151700,49587905,4355,4355,4355,4355,1
|
|
20240329,151600,49583550,4350,4350,4350,4350,0
|
|
20240329,151500,49583550,4350,4345,4350,4345,31
|
|
20240329,151400,49448755,4350,4350,4350,4350,17
|
|
20240329,151300,49374805,4350,4355,4355,4350,20
|
|
20240329,151200,49287745,4355,4365,4365,4355,63
|
|
20240329,151100,49013105,4365,4365,4365,4365,8
|
|
20240329,151000,48978185,4370,4365,4370,4365,17
|
|
20240329,150900,48903975,4370,4370,4370,4370,0
|
|
20240329,150800,48903975,4370,4370,4370,4370,221
|
|
20240329,150700,47938205,4370,4370,4370,4370,0
|
|
20240329,150600,47938205,4370,4370,4370,4370,0
|
|
20240329,150500,47938205,4370,4370,4370,4370,1
|
|
20240329,150400,47933835,4365,4365,4365,4365,7
|
|
20240329,150300,47903280,4370,4370,4370,4370,14
|
|
20240329,150200,47842100,4375,4375,4375,4375,0
|
|
20240329,150100,47842100,4375,4375,4375,4375,79
|
|
20240329,150000,47496475,4385,4385,4385,4385,0
|
|
20240329,145900,47496475,4385,4370,4385,4370,5
|
|
20240329,145800,47474580,4385,4385,4385,4385,1
|
|
20240329,145700,47470195,4385,4385,4385,4385,0
|
|
20240329,145600,47470195,4385,4385,4385,4385,0
|
|
20240329,145500,47470195,4385,4385,4385,4385,0
|
|
20240329,145400,47470195,4385,4385,4385,4385,0
|
|
20240329,145300,47470195,4385,4385,4385,4385,0
|
|
20240329,145200,47470195,4385,4375,4385,4375,56
|
|
20240329,145100,47225185,4380,4380,4380,4380,0
|
|
20240329,145000,47225185,4380,4380,4380,4380,11
|
|
20240329,144900,47177005,4385,4375,4385,4375,628
|
|
20240329,144800,44429155,4375,4375,4375,4375,0
|
|
20240329,144700,44429155,4375,4375,4375,4375,0
|
|
20240329,144600,44429155,4375,4375,4375,4375,63
|
|
20240329,144500,44153530,4375,4375,4375,4375,5
|
|
20240329,144400,44131655,4375,4375,4375,4375,100
|
|
20240329,144300,43694155,4375,4375,4375,4375,0
|
|
20240329,144200,43694155,4375,4375,4375,4375,0
|
|
20240329,144100,43694155,4375,4375,4375,4375,20
|
|
20240329,144000,43606655,4375,4375,4375,4375,0
|
|
20240329,143900,43606655,4375,4375,4375,4375,0
|
|
20240329,143800,43606655,4375,4375,4375,4375,0
|
|
20240329,143700,43606655,4375,4375,4375,4375,0
|
|
20240329,143600,43606655,4375,4370,4375,4370,65
|
|
20240329,143500,43322320,4370,4370,4370,4370,200
|
|
20240329,143400,42448320,4370,4370,4370,4370,110
|
|
20240329,143300,41967620,4375,4375,4375,4375,0
|
|
20240329,143200,41967620,4375,4375,4375,4375,1
|
|
20240329,143100,41963245,4370,4370,4370,4370,182
|
|
20240329,143000,41167905,4370,4370,4370,4370,0
|
|
20240329,142900,41167905,4370,4370,4370,4370,20
|
|
20240329,142800,41080505,4370,4370,4370,4370,0
|
|
20240329,142700,41080505,4370,4370,4370,4370,0
|
|
20240329,142600,41080505,4370,4370,4370,4370,11
|
|
20240329,142500,41032435,4370,4365,4370,4360,501
|
|
20240329,142400,38848060,4370,4370,4370,4370,0
|
|
20240329,142300,38848060,4370,4370,4370,4370,0
|
|
20240329,142200,38848060,4370,4370,4370,4370,0
|
|
20240329,142100,38848060,4370,4370,4370,4370,1
|
|
20240329,142000,38843690,4365,4370,4370,4365,55
|
|
20240329,141900,38603565,4370,4360,4370,4360,413
|
|
20240329,141800,36802755,4370,4370,4370,4370,0
|
|
20240329,141700,36802755,4370,4370,4370,4370,0
|
|
20240329,141600,36802755,4370,4370,4370,4370,0
|
|
20240329,141500,36802755,4370,4370,4370,4370,0
|
|
20240329,141400,36802755,4370,4370,4370,4370,0
|
|
20240329,141300,36802755,4370,4370,4370,4370,0
|
|
20240329,141200,36802755,4370,4370,4370,4370,211
|
|
20240329,141100,35880685,4370,4370,4370,4370,0
|
|
20240329,141000,35880685,4370,4370,4370,4370,0
|
|
20240329,140900,35880685,4370,4370,4370,4370,0
|
|
20240329,140800,35880685,4370,4365,4370,4365,114
|
|
20240329,140700,35382575,4360,4360,4360,4360,123
|
|
20240329,140600,34846295,4360,4360,4360,4360,0
|
|
20240329,140500,34846295,4360,4360,4360,4360,115
|
|
20240329,140400,34344895,4360,4360,4360,4360,0
|
|
20240329,140300,34344895,4360,4360,4360,4360,0
|
|
20240329,140200,34344895,4360,4360,4360,4360,0
|
|
20240329,140100,34344895,4360,4360,4360,4360,20
|
|
20240329,140000,34257695,4360,4360,4360,4360,26
|
|
20240329,135900,34144335,4360,4360,4360,4360,0
|
|
20240329,135800,34144335,4360,4360,4360,4360,77
|
|
20240329,135700,33808615,4360,4360,4360,4360,0
|
|
20240329,135600,33808615,4360,4360,4360,4360,0
|
|
20240329,135500,33808615,4360,4360,4360,4360,0
|
|
20240329,135400,33808615,4360,4360,4360,4360,247
|
|
20240329,135300,32731695,4360,4360,4360,4360,141
|
|
20240329,135200,32116935,4360,4360,4360,4360,9
|
|
20240329,135100,32077695,4360,4360,4360,4360,1
|
|
20240329,135000,32073335,4355,4355,4355,4355,0
|
|
20240329,134900,32073335,4355,4355,4355,4355,148
|
|
20240329,134800,31428795,4350,4350,4350,4350,0
|
|
20240329,134700,31428795,4350,4350,4350,4350,0
|
|
20240329,134600,31428795,4350,4350,4350,4350,0
|
|
20240329,134500,31428795,4350,4350,4350,4350,0
|
|
20240329,134400,31428795,4350,4350,4350,4350,0
|
|
20240329,134300,31428795,4350,4350,4350,4350,0
|
|
20240329,134200,31428795,4350,4350,4350,4350,0
|
|
20240329,134100,31428795,4350,4350,4350,4350,0
|
|
20240329,134000,31428795,4350,4350,4350,4350,0
|
|
20240329,133900,31428795,4350,4350,4350,4350,16
|
|
20240329,133800,31359195,4350,4350,4350,4350,0
|
|
20240329,133700,31359195,4350,4350,4350,4350,0
|
|
20240329,133600,31359195,4350,4350,4350,4350,0
|
|
20240329,133500,31359195,4350,4350,4350,4350,0
|
|
20240329,133400,31359195,4350,4350,4350,4350,0
|
|
20240329,133300,31359195,4350,4350,4350,4350,0
|
|
20240329,133200,31359195,4350,4350,4350,4350,0
|
|
20240329,133100,31359195,4350,4350,4350,4350,0
|
|
20240329,133000,31359195,4350,4350,4350,4350,49
|
|
20240329,132900,31146045,4355,4355,4355,4355,0
|
|
20240329,132800,31146045,4355,4355,4355,4355,0
|
|
20240329,132700,31146045,4355,4355,4355,4355,3
|
|
20240329,132600,31132980,4355,4355,4355,4355,0
|
|
20240329,132500,31132980,4355,4355,4355,4355,0
|
|
20240329,132400,31132980,4355,4355,4355,4355,0
|
|
20240329,132300,31132980,4355,4355,4355,4355,0
|
|
20240329,132200,31132980,4355,4355,4355,4355,0
|
|
20240329,132100,31132980,4355,4355,4355,4355,0
|
|
20240329,132000,31132980,4355,4355,4355,4355,0
|
|
20240329,131900,31132980,4355,4355,4355,4355,150
|
|
20240329,131800,30479730,4355,4355,4355,4355,0
|
|
20240329,131700,30479730,4355,4355,4355,4355,0
|
|
20240329,131600,30479730,4355,4355,4355,4355,0
|
|
20240329,131500,30479730,4355,4355,4355,4355,0
|
|
20240329,131400,30479730,4355,4355,4355,4355,0
|
|
20240329,131300,30479730,4355,4355,4355,4355,0
|
|
20240329,131200,30479730,4355,4355,4355,4355,0
|
|
20240329,131100,30479730,4355,4355,4355,4355,0
|
|
20240329,131000,30479730,4355,4355,4355,4355,36
|
|
20240329,130900,30322950,4355,4355,4355,4355,0
|
|
20240329,130800,30322950,4355,4355,4355,4355,0
|
|
20240329,130700,30322950,4355,4355,4355,4355,0
|
|
20240329,130600,30322950,4355,4355,4355,4355,15
|
|
20240329,130500,30257625,4355,4355,4355,4355,140
|
|
20240329,130400,29647925,4355,4355,4355,4355,0
|
|
20240329,130300,29647925,4355,4355,4355,4355,0
|
|
20240329,130200,29647925,4355,4355,4355,4355,114
|
|
20240329,130100,29151455,4360,4360,4360,4360,0
|
|
20240329,130000,29151455,4360,4360,4360,4360,0
|
|
20240329,125900,29151455,4360,4360,4360,4360,50
|
|
20240329,125800,28933455,4370,4370,4370,4370,68
|
|
20240329,125700,28636295,4370,4370,4370,4370,45
|
|
20240329,125600,28439645,4375,4365,4375,4365,35
|
|
20240329,125500,28286810,4365,4365,4365,4365,76
|
|
20240329,125400,27955070,4375,4365,4375,4365,11
|
|
20240329,125300,27907045,4365,4365,4365,4365,0
|
|
20240329,125200,27907045,4365,4365,4365,4365,1
|
|
20240329,125100,27902680,4375,4370,4375,4370,51
|
|
20240329,125000,27679805,4370,4370,4370,4370,1
|
|
20240329,124900,27675435,4375,4370,4375,4370,31
|
|
20240329,124800,27539860,4375,4370,4375,4360,142
|
|
20240329,124700,26919795,4365,4360,4365,4360,1760
|
|
20240329,124600,19245845,4355,4355,4355,4355,0
|
|
20240329,124500,19245845,4355,4360,4360,4330,59
|
|
20240329,124400,18989065,4355,4315,4355,4315,940
|
|
20240329,124300,14919245,4315,4310,4315,4310,554
|
|
20240329,124200,12531500,4310,4310,4310,4310,0
|
|
20240329,124100,12531500,4310,4310,4310,4310,0
|
|
20240329,124000,12531500,4310,4310,4310,4310,0
|
|
20240329,123900,12531500,4310,4310,4310,4310,0
|
|
20240329,123800,12531500,4310,4310,4310,4310,0
|
|
20240329,123700,12531500,4310,4310,4310,4310,0
|
|
20240329,123600,12531500,4310,4310,4310,4310,0
|
|
20240329,123500,12531500,4310,4310,4310,4310,3
|
|
20240329,123400,12518570,4310,4310,4310,4310,26
|
|
20240329,123300,12406510,4310,4310,4310,4310,0
|
|
20240329,123200,12406510,4310,4310,4310,4310,0
|
|
20240329,123100,12406510,4310,4310,4310,4310,0
|
|
20240329,123000,12406510,4310,4310,4310,4310,0
|
|
20240329,122900,12406510,4310,4310,4310,4310,0
|
|
20240329,122800,12406510,4310,4310,4310,4310,0
|
|
20240329,122700,12406510,4310,4310,4310,4310,35
|
|
20240329,122600,12255660,4310,4310,4310,4310,0
|
|
20240329,122500,12255660,4310,4310,4310,4310,0
|
|
20240329,122400,12255660,4310,4310,4310,4310,0
|
|
20240329,122300,12255660,4310,4310,4310,4310,0
|
|
20240329,122200,12255660,4310,4310,4310,4310,0
|
|
20240329,122100,12255660,4310,4310,4310,4310,0
|
|
20240329,122000,12255660,4310,4310,4310,4310,2
|
|
20240329,121900,12247040,4310,4310,4310,4310,152
|
|
20240329,121800,11591920,4310,4310,4310,4310,0
|
|
20240329,121700,11591920,4310,4310,4310,4310,100
|
|
20240329,121600,11160920,4305,4305,4310,4305,209
|
|
20240329,121500,10260675,4300,4300,4300,4300,0
|
|
20240329,121400,10260675,4300,4300,4300,4300,0
|
|
20240329,121300,10260675,4300,4300,4300,4300,0
|
|
20240329,121200,10260675,4300,4300,4300,4300,0
|
|
20240329,121100,10260675,4300,4300,4300,4300,0
|
|
20240329,121000,10260675,4300,4300,4300,4300,0
|
|
20240329,120900,10260675,4300,4300,4300,4300,0
|
|
20240329,120800,10260675,4300,4300,4300,4300,30
|
|
20240329,120700,10131675,4300,4300,4300,4300,1
|
|
20240329,120600,10127375,4295,4295,4295,4295,0
|
|
20240329,120500,10127375,4295,4295,4295,4295,48
|
|
20240329,120400,9921215,4295,4295,4295,4295,0
|
|
20240329,120300,9921215,4295,4295,4295,4295,0
|
|
20240329,120200,9921215,4295,4295,4295,4295,0
|
|
20240329,120100,9921215,4295,4295,4295,4295,0
|
|
20240329,120000,9921215,4295,4295,4295,4295,0
|
|
20240329,115900,9921215,4295,4295,4295,4295,0
|
|
20240329,115800,9921215,4295,4295,4295,4295,0
|
|
20240329,115700,9921215,4295,4295,4295,4295,0
|
|
20240329,115600,9921215,4295,4295,4295,4295,0
|
|
20240329,115500,9921215,4295,4295,4295,4295,0
|
|
20240329,115400,9921215,4295,4295,4295,4295,0
|
|
20240329,115300,9921215,4295,4295,4295,4295,0
|
|
20240329,115200,9921215,4295,4295,4295,4295,0
|
|
20240329,115100,9921215,4295,4295,4295,4295,11
|
|
20240329,115000,9873970,4295,4295,4295,4295,0
|
|
20240329,114900,9873970,4295,4295,4295,4295,0
|
|
20240329,114800,9873970,4295,4295,4295,4295,1
|
|
20240329,114700,9869675,4295,4295,4295,4295,0
|
|
20240329,114600,9869675,4295,4295,4295,4295,0
|
|
20240329,114500,9869675,4295,4295,4295,4295,0
|
|
20240329,114400,9869675,4295,4295,4295,4295,0
|
|
20240329,114300,9869675,4295,4295,4295,4295,0
|
|
20240329,114200,9869675,4295,4295,4295,4295,201
|
|
20240329,114100,9006380,4290,4290,4290,4290,0
|
|
20240329,114000,9006380,4290,4290,4290,4290,0
|
|
20240329,113900,9006380,4290,4290,4290,4290,0
|
|
20240329,113800,9006380,4290,4290,4290,4290,0
|
|
20240329,113700,9006380,4290,4290,4290,4290,0
|
|
20240329,113600,9006380,4290,4290,4290,4290,0
|
|
20240329,113500,9006380,4290,4290,4290,4290,0
|
|
20240329,113400,9006380,4290,4290,4290,4290,0
|
|
20240329,113300,9006380,4290,4290,4290,4290,0
|
|
20240329,113200,9006380,4290,4290,4290,4290,0
|
|
20240329,113100,9006380,4290,4290,4290,4290,0
|
|
20240329,113000,9006380,4290,4290,4290,4290,263
|
|
20240329,112900,7878110,4290,4290,4290,4290,0
|
|
20240329,112800,7878110,4290,4290,4290,4290,0
|
|
20240329,112700,7878110,4290,4290,4290,4290,0
|
|
20240329,112600,7878110,4290,4290,4290,4290,0
|
|
20240329,112500,7878110,4290,4290,4290,4290,0
|
|
20240329,112400,7878110,4290,4290,4290,4290,0
|
|
20240329,112300,7878110,4290,4290,4290,4290,0
|
|
20240329,112200,7878110,4290,4290,4290,4290,23
|
|
20240329,112100,7779440,4290,4290,4290,4290,0
|
|
20240329,112000,7779440,4290,4290,4290,4290,23
|
|
20240329,111900,7680770,4290,4290,4290,4290,0
|
|
20240329,111800,7680770,4290,4290,4290,4290,0
|
|
20240329,111700,7680770,4290,4290,4290,4290,1
|
|
20240329,111600,7676480,4285,4285,4285,4285,0
|
|
20240329,111500,7676480,4285,4285,4285,4285,0
|
|
20240329,111400,7676480,4285,4285,4285,4285,4
|
|
20240329,111300,7659340,4285,4285,4285,4285,0
|
|
20240329,111200,7659340,4285,4285,4285,4285,0
|
|
20240329,111100,7659340,4285,4285,4285,4285,0
|
|
20240329,111000,7659340,4285,4285,4285,4285,0
|
|
20240329,110900,7659340,4285,4285,4285,4285,300
|
|
20240329,110800,6373840,4285,4285,4285,4285,0
|
|
20240329,110700,6373840,4285,4285,4285,4285,0
|
|
20240329,110600,6373840,4285,4285,4285,4285,0
|
|
20240329,110500,6373840,4285,4285,4285,4285,0
|
|
20240329,110400,6373840,4285,4285,4285,4285,0
|
|
20240329,110300,6373840,4285,4285,4285,4285,0
|
|
20240329,110200,6373840,4285,4285,4285,4285,0
|
|
20240329,110100,6373840,4285,4285,4285,4285,0
|
|
20240329,110000,6373840,4285,4285,4285,4285,0
|
|
20240329,105900,6373840,4285,4285,4285,4285,0
|
|
20240329,105800,6373840,4285,4285,4285,4285,0
|
|
20240329,105700,6373840,4285,4285,4285,4285,0
|
|
20240329,105600,6373840,4285,4285,4285,4285,0
|
|
20240329,105500,6373840,4285,4285,4285,4285,0
|
|
20240329,105400,6373840,4285,4285,4285,4285,0
|
|
20240329,105300,6373840,4285,4285,4285,4285,0
|
|
20240329,105200,6373840,4285,4285,4285,4285,12
|
|
20240329,105100,6322420,4285,4285,4285,4285,9
|
|
20240329,105000,6283855,4285,4285,4285,4285,0
|
|
20240329,104900,6283855,4285,4285,4285,4285,54
|
|
20240329,104800,6052465,4285,4285,4285,4285,0
|
|
20240329,104700,6052465,4285,4285,4285,4285,0
|
|
20240329,104600,6052465,4285,4285,4285,4285,0
|
|
20240329,104500,6052465,4285,4285,4285,4285,0
|
|
20240329,104400,6052465,4285,4285,4285,4285,0
|
|
20240329,104300,6052465,4285,4285,4285,4285,0
|
|
20240329,104200,6052465,4285,4285,4285,4285,0
|
|
20240329,104100,6052465,4285,4285,4285,4285,0
|
|
20240329,104000,6052465,4285,4285,4285,4285,0
|
|
20240329,103900,6052465,4285,4285,4285,4285,0
|
|
20240329,103800,6052465,4285,4285,4285,4285,0
|
|
20240329,103700,6052465,4285,4285,4285,4285,0
|
|
20240329,103600,6052465,4285,4285,4285,4285,0
|
|
20240329,103500,6052465,4285,4285,4285,4285,0
|
|
20240329,103400,6052465,4285,4285,4285,4285,0
|
|
20240329,103300,6052465,4285,4285,4285,4285,0
|
|
20240329,103200,6052465,4285,4285,4285,4285,0
|
|
20240329,103100,6052465,4285,4285,4285,4285,0
|
|
20240329,103000,6052465,4285,4285,4285,4285,0
|
|
20240329,102900,6052465,4285,4285,4285,4285,0
|
|
20240329,102800,6052465,4285,4285,4285,4285,0
|
|
20240329,102700,6052465,4285,4285,4285,4285,0
|
|
20240329,102600,6052465,4285,4285,4285,4285,0
|
|
20240329,102500,6052465,4285,4285,4285,4285,0
|
|
20240329,102400,6052465,4285,4285,4285,4285,0
|
|
20240329,102300,6052465,4285,4285,4285,4285,0
|
|
20240329,102200,6052465,4285,4285,4285,4285,116
|
|
20240329,102100,5555405,4285,4285,4285,4285,0
|
|
20240329,102000,5555405,4285,4285,4285,4285,0
|
|
20240329,101900,5555405,4285,4285,4285,4285,116
|
|
20240329,101800,5058345,4280,4280,4280,4280,8
|
|
20240329,101700,5024105,4280,4280,4280,4280,10
|
|
20240329,101600,4981305,4285,4285,4285,4285,0
|
|
20240329,101500,4981305,4285,4285,4285,4285,10
|
|
20240329,101400,4938455,4280,4280,4280,4280,0
|
|
20240329,101300,4938455,4280,4280,4280,4280,0
|
|
20240329,101200,4938455,4280,4280,4280,4280,0
|
|
20240329,101100,4938455,4280,4280,4280,4280,50
|
|
20240329,101000,4724455,4280,4280,4280,4280,0
|
|
20240329,100900,4724455,4280,4280,4280,4280,0
|
|
20240329,100800,4724455,4280,4280,4280,4280,0
|
|
20240329,100700,4724455,4280,4280,4280,4280,0
|
|
20240329,100600,4724455,4280,4280,4280,4280,0
|
|
20240329,100500,4724455,4280,4280,4280,4280,0
|
|
20240329,100400,4724455,4280,4280,4280,4280,0
|
|
20240329,100300,4724455,4280,4280,4280,4280,4
|
|
20240329,100200,4707335,4280,4280,4280,4280,0
|
|
20240329,100100,4707335,4280,4280,4280,4280,0
|
|
20240329,100000,4707335,4280,4280,4280,4280,0
|
|
20240329,095900,4707335,4280,4280,4280,4280,1
|
|
20240329,095800,4703055,4280,4280,4280,4280,0
|
|
20240329,095700,4703055,4280,4280,4280,4280,0
|
|
20240329,095600,4703055,4280,4280,4280,4280,0
|
|
20240329,095500,4703055,4280,4280,4280,4280,2
|
|
20240329,095400,4694495,4280,4280,4280,4280,0
|
|
20240329,095300,4694495,4280,4275,4280,4275,235
|
|
20240329,095200,3689835,4275,4275,4275,4275,1
|
|
20240329,095100,3685560,4255,4270,4270,4255,42
|
|
20240329,095000,3506495,4275,4275,4275,4275,0
|
|
20240329,094900,3506495,4275,4275,4275,4275,0
|
|
20240329,094800,3506495,4275,4275,4275,4275,0
|
|
20240329,094700,3506495,4275,4275,4275,4275,0
|
|
20240329,094600,3506495,4275,4275,4275,4275,77
|
|
20240329,094500,3177320,4275,4275,4275,4275,0
|
|
20240329,094400,3177320,4275,4275,4275,4275,0
|
|
20240329,094300,3177320,4275,4275,4275,4275,0
|
|
20240329,094200,3177320,4275,4275,4275,4275,0
|
|
20240329,094100,3177320,4275,4275,4275,4275,0
|
|
20240329,094000,3177320,4275,4275,4275,4275,0
|
|
20240329,093900,3177320,4275,4275,4275,4275,100
|
|
20240329,093800,2749820,4275,4275,4275,4275,0
|
|
20240329,093700,2749820,4275,4275,4275,4275,3
|
|
20240329,093600,2736995,4275,4275,4275,4275,0
|
|
20240329,093500,2736995,4275,4275,4275,4275,0
|
|
20240329,093400,2736995,4275,4275,4275,4275,141
|
|
20240329,093300,2134220,4275,4275,4275,4275,0
|
|
20240329,093200,2134220,4275,4275,4275,4275,0
|
|
20240329,093100,2134220,4275,4275,4275,4275,0
|
|
20240329,093000,2134220,4275,4275,4275,4275,0
|
|
20240329,092900,2134220,4275,4275,4275,4275,0
|
|
20240329,092800,2134220,4275,4270,4275,4255,7
|
|
20240329,092700,2104390,4275,4275,4275,4275,6
|
|
20240329,092600,2078740,4255,4255,4255,4255,8
|
|
20240329,092500,2044700,4275,4275,4275,4275,0
|
|
20240329,092400,2044700,4275,4275,4275,4275,0
|
|
20240329,092300,2044700,4275,4275,4275,4275,0
|
|
20240329,092200,2044700,4275,4275,4275,4275,0
|
|
20240329,092100,2044700,4275,4275,4275,4275,0
|
|
20240329,092000,2044700,4275,4275,4275,4275,0
|
|
20240329,091900,2044700,4275,4275,4275,4275,0
|
|
20240329,091800,2044700,4275,4275,4275,4275,0
|
|
20240329,091700,2044700,4275,4275,4275,4275,0
|
|
20240329,091600,2044700,4275,4275,4275,4275,0
|
|
20240329,091500,2044700,4275,4275,4275,4275,0
|
|
20240329,091400,2044700,4275,4275,4275,4275,0
|
|
20240329,091300,2044700,4275,4275,4275,4275,0
|
|
20240329,091200,2044700,4275,4275,4275,4275,0
|
|
20240329,091100,2044700,4275,4275,4275,4275,0
|
|
20240329,091000,2044700,4275,4255,4275,4255,107
|
|
20240329,090900,1589135,4255,4255,4255,4255,0
|
|
20240329,090800,1589135,4255,4255,4255,4255,0
|
|
20240329,090700,1589135,4255,4255,4255,4255,271
|
|
20240329,090600,436030,4255,4255,4255,4255,0
|
|
20240329,090500,436030,4255,4255,4255,4255,0
|
|
20240329,090400,436030,4255,4255,4255,4255,0
|
|
20240329,090300,436030,4255,4255,4255,4255,1
|
|
20240329,090200,431775,4275,4275,4275,4275,0
|
|
20240329,090100,431775,4275,4275,4275,4275,0
|
|
20240329,090000,431775,4275,4275,4275,4275,101
|