655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,195200,71823135,4605,4605,4605,4605,237
|
|
20240321,195100,71823135,4605,4605,4605,4605,0
|
|
20240321,195000,71823135,4605,4605,4605,4605,0
|
|
20240321,194900,71823135,4605,4605,4605,4605,0
|
|
20240321,194800,71823135,4605,4605,4605,4605,0
|
|
20240321,194700,71823135,4605,4605,4605,4605,0
|
|
20240321,194600,71823135,4605,4605,4605,4605,0
|
|
20240321,194500,71823135,4605,4605,4605,4605,0
|
|
20240321,194400,71823135,4605,4605,4605,4605,0
|
|
20240321,194300,71823135,4605,4605,4605,4605,0
|
|
20240321,194200,71823135,4605,4605,4605,4605,0
|
|
20240321,194100,71823135,4605,4605,4605,4605,0
|
|
20240321,194000,71823135,4605,4605,4605,4605,0
|
|
20240321,193900,71823135,4605,4605,4605,4605,0
|
|
20240321,193800,71823135,4605,4605,4605,4605,0
|
|
20240321,193700,71823135,4605,4605,4605,4605,0
|
|
20240321,193600,71823135,4605,4605,4605,4605,0
|
|
20240321,193500,71823135,4605,4605,4605,4605,0
|
|
20240321,193400,71823135,4605,4605,4605,4605,0
|
|
20240321,193300,71823135,4605,4605,4605,4605,0
|
|
20240321,193200,71823135,4605,4605,4605,4605,0
|
|
20240321,193100,71823135,4605,4605,4605,4605,0
|
|
20240321,193000,71823135,4605,4605,4605,4605,0
|
|
20240321,192900,71823135,4605,4605,4605,4605,0
|
|
20240321,192800,71823135,4605,4605,4605,4605,0
|
|
20240321,192700,71823135,4605,4605,4605,4605,0
|
|
20240321,192600,71823135,4605,4605,4605,4605,0
|
|
20240321,192500,71823135,4605,4605,4605,4605,0
|
|
20240321,192400,71823135,4605,4605,4605,4605,0
|
|
20240321,192300,71823135,4605,4605,4605,4605,0
|
|
20240321,192200,71823135,4605,4605,4605,4605,237
|
|
20240321,192100,71823135,4605,4605,4605,4605,0
|
|
20240321,192000,71823135,4605,4605,4605,4605,0
|
|
20240321,191900,71823135,4605,4605,4605,4605,0
|
|
20240321,191800,71823135,4605,4605,4605,4605,0
|
|
20240321,191700,71823135,4605,4605,4605,4605,0
|
|
20240321,191600,71823135,4605,4605,4605,4605,0
|
|
20240321,191500,71823135,4605,4605,4605,4605,0
|
|
20240321,191400,71823135,4605,4605,4605,4605,0
|
|
20240321,191300,71823135,4605,4605,4605,4605,0
|
|
20240321,191200,71823135,4605,4605,4605,4605,0
|
|
20240321,191100,71823135,4605,4605,4605,4605,0
|
|
20240321,191000,71823135,4605,4605,4605,4605,0
|
|
20240321,190900,71823135,4605,4605,4605,4605,0
|
|
20240321,190800,71823135,4605,4605,4605,4605,0
|
|
20240321,190700,71823135,4605,4605,4605,4605,0
|
|
20240321,190600,71823135,4605,4605,4605,4605,0
|
|
20240321,190500,71823135,4605,4605,4605,4605,0
|
|
20240321,190400,71823135,4605,4605,4605,4605,0
|
|
20240321,190300,71823135,4605,4605,4605,4605,0
|
|
20240321,190200,71823135,4605,4605,4605,4605,0
|
|
20240321,190100,71823135,4605,4605,4605,4605,0
|
|
20240321,190000,71823135,4605,4605,4605,4605,0
|
|
20240321,185900,71823135,4605,4605,4605,4605,0
|
|
20240321,185800,71823135,4605,4605,4605,4605,0
|
|
20240321,185700,71823135,4605,4605,4605,4605,0
|
|
20240321,185600,71823135,4605,4605,4605,4605,0
|
|
20240321,185500,71823135,4605,4605,4605,4605,0
|
|
20240321,185400,71823135,4605,4605,4605,4605,0
|
|
20240321,185300,71823135,4605,4605,4605,4605,0
|
|
20240321,185200,71823135,4605,4605,4605,4605,237
|
|
20240321,185100,71823135,4605,4605,4605,4605,0
|
|
20240321,185000,71823135,4605,4605,4605,4605,0
|
|
20240321,184900,71823135,4605,4605,4605,4605,0
|
|
20240321,184800,71823135,4605,4605,4605,4605,0
|
|
20240321,184700,71823135,4605,4605,4605,4605,0
|
|
20240321,184600,71823135,4605,4605,4605,4605,0
|
|
20240321,184500,71823135,4605,4605,4605,4605,0
|
|
20240321,184400,71823135,4605,4605,4605,4605,0
|
|
20240321,184300,71823135,4605,4605,4605,4605,0
|
|
20240321,184200,71823135,4605,4605,4605,4605,0
|
|
20240321,184100,71823135,4605,4605,4605,4605,0
|
|
20240321,184000,71823135,4605,4605,4605,4605,0
|
|
20240321,183900,71823135,4605,4605,4605,4605,0
|
|
20240321,183800,71823135,4605,4605,4605,4605,0
|
|
20240321,183700,71823135,4605,4605,4605,4605,0
|
|
20240321,183600,71823135,4605,4605,4605,4605,0
|
|
20240321,183500,71823135,4605,4605,4605,4605,0
|
|
20240321,183400,71823135,4605,4605,4605,4605,0
|
|
20240321,183300,71823135,4605,4605,4605,4605,0
|
|
20240321,183200,71823135,4605,4605,4605,4605,0
|
|
20240321,183100,71823135,4605,4605,4605,4605,0
|
|
20240321,183000,71823135,4605,4605,4605,4605,0
|
|
20240321,182900,71823135,4605,4605,4605,4605,0
|
|
20240321,182800,71823135,4605,4605,4605,4605,0
|
|
20240321,182700,71823135,4605,4605,4605,4605,0
|
|
20240321,182600,71823135,4605,4605,4605,4605,0
|
|
20240321,182500,71823135,4605,4605,4605,4605,0
|
|
20240321,182400,71823135,4605,4605,4605,4605,0
|
|
20240321,182300,71823135,4605,4605,4605,4605,0
|
|
20240321,182200,71823135,4605,4605,4605,4605,237
|
|
20240321,182100,71823135,4605,4605,4605,4605,0
|
|
20240321,182000,71823135,4605,4605,4605,4605,0
|
|
20240321,181900,71823135,4605,4605,4605,4605,0
|
|
20240321,181800,71823135,4605,4605,4605,4605,0
|
|
20240321,181700,71823135,4605,4605,4605,4605,0
|
|
20240321,181600,71823135,4605,4605,4605,4605,0
|
|
20240321,181500,71823135,4605,4605,4605,4605,0
|
|
20240321,181400,71823135,4605,4605,4605,4605,0
|
|
20240321,181300,71823135,4605,4605,4605,4605,0
|
|
20240321,181200,71823135,4605,4605,4605,4605,0
|
|
20240321,181100,71823135,4605,4605,4605,4605,0
|
|
20240321,181000,71823135,4605,4605,4605,4605,0
|
|
20240321,180900,71823135,4605,4605,4605,4605,0
|
|
20240321,180800,71823135,4605,4605,4605,4605,0
|
|
20240321,180700,71823135,4605,4605,4605,4605,0
|
|
20240321,180600,71823135,4605,4605,4605,4605,0
|
|
20240321,180500,71823135,4605,4605,4605,4605,0
|
|
20240321,180400,71823135,4605,4605,4605,4605,0
|
|
20240321,180300,71823135,4605,4605,4605,4605,0
|
|
20240321,180200,71823135,4605,4605,4605,4605,0
|
|
20240321,180100,71823135,4605,4605,4605,4605,0
|
|
20240321,180000,71823135,4605,4605,4605,4605,0
|
|
20240321,175900,71823135,4605,4605,4605,4605,0
|
|
20240321,175800,71823135,4605,4605,4605,4605,0
|
|
20240321,175700,71823135,4605,4605,4605,4605,0
|
|
20240321,175600,71823135,4605,4605,4605,4605,0
|
|
20240321,175500,71823135,4605,4605,4605,4605,0
|
|
20240321,175400,71823135,4605,4605,4605,4605,0
|
|
20240321,175300,71823135,4605,4605,4605,4605,0
|
|
20240321,175200,71823135,4605,4605,4605,4605,237
|
|
20240321,175100,71823135,4605,4605,4605,4605,0
|
|
20240321,175000,71823135,4605,4605,4605,4605,0
|
|
20240321,174900,71823135,4605,4605,4605,4605,0
|
|
20240321,174800,71823135,4605,4605,4605,4605,0
|
|
20240321,174700,71823135,4605,4605,4605,4605,0
|
|
20240321,174600,71823135,4605,4605,4605,4605,0
|
|
20240321,174500,71823135,4605,4605,4605,4605,0
|
|
20240321,174400,71823135,4605,4605,4605,4605,0
|
|
20240321,174300,71823135,4605,4605,4605,4605,0
|
|
20240321,174200,71823135,4605,4605,4605,4605,0
|
|
20240321,174100,71823135,4605,4605,4605,4605,0
|
|
20240321,174000,71823135,4605,4605,4605,4605,0
|
|
20240321,173900,71823135,4605,4605,4605,4605,0
|
|
20240321,173800,71823135,4605,4605,4605,4605,0
|
|
20240321,173700,71823135,4605,4605,4605,4605,0
|
|
20240321,173600,71823135,4605,4605,4605,4605,0
|
|
20240321,173500,71823135,4605,4605,4605,4605,0
|
|
20240321,173400,71823135,4605,4605,4605,4605,0
|
|
20240321,173300,71823135,4605,4605,4605,4605,0
|
|
20240321,173200,71823135,4605,4605,4605,4605,0
|
|
20240321,173100,71823135,4605,4605,4605,4605,0
|
|
20240321,173000,71823135,4605,4605,4605,4605,0
|
|
20240321,172900,71823135,4605,4605,4605,4605,0
|
|
20240321,172800,71823135,4605,4605,4605,4605,0
|
|
20240321,172700,71823135,4605,4605,4605,4605,0
|
|
20240321,172600,71823135,4605,4605,4605,4605,0
|
|
20240321,172500,71823135,4605,4605,4605,4605,0
|
|
20240321,172400,71823135,4605,4605,4605,4605,0
|
|
20240321,172300,71823135,4605,4605,4605,4605,0
|
|
20240321,172200,71823135,4605,4605,4605,4605,237
|
|
20240321,172100,71823135,4605,4605,4605,4605,0
|
|
20240321,172000,71823135,4605,4605,4605,4605,0
|
|
20240321,171900,71823135,4605,4605,4605,4605,0
|
|
20240321,171800,71823135,4605,4605,4605,4605,0
|
|
20240321,171700,71823135,4605,4605,4605,4605,0
|
|
20240321,171600,71823135,4605,4605,4605,4605,0
|
|
20240321,171500,71823135,4605,4605,4605,4605,0
|
|
20240321,171400,71823135,4605,4605,4605,4605,0
|
|
20240321,171300,71823135,4605,4605,4605,4605,0
|
|
20240321,171200,71823135,4605,4605,4605,4605,0
|
|
20240321,171100,71823135,4605,4605,4605,4605,0
|
|
20240321,171000,71823135,4605,4605,4605,4605,0
|
|
20240321,170900,71823135,4605,4605,4605,4605,0
|
|
20240321,170800,71823135,4605,4605,4605,4605,0
|
|
20240321,170700,71823135,4605,4605,4605,4605,0
|
|
20240321,170600,71823135,4605,4605,4605,4605,0
|
|
20240321,170500,71823135,4605,4605,4605,4605,0
|
|
20240321,170400,71823135,4605,4605,4605,4605,0
|
|
20240321,170300,71823135,4605,4605,4605,4605,0
|
|
20240321,170200,71823135,4605,4605,4605,4605,0
|
|
20240321,170100,71823135,4605,4605,4605,4605,0
|
|
20240321,170000,71823135,4605,4605,4605,4605,0
|
|
20240321,165900,71823135,4605,4605,4605,4605,0
|
|
20240321,165800,71823135,4605,4605,4605,4605,0
|
|
20240321,165700,71823135,4605,4605,4605,4605,0
|
|
20240321,165600,71823135,4605,4605,4605,4605,0
|
|
20240321,165500,71823135,4605,4605,4605,4605,0
|
|
20240321,165400,71823135,4605,4605,4605,4605,0
|
|
20240321,165300,71823135,4605,4605,4605,4605,0
|
|
20240321,165200,71823135,4605,4605,4605,4605,237
|
|
20240321,165100,71823135,4605,4605,4605,4605,0
|
|
20240321,165000,71823135,4605,4605,4605,4605,0
|
|
20240321,164900,71823135,4605,4605,4605,4605,0
|
|
20240321,164800,71823135,4605,4605,4605,4605,0
|
|
20240321,164700,71823135,4605,4605,4605,4605,0
|
|
20240321,164600,71823135,4605,4605,4605,4605,0
|
|
20240321,164500,71823135,4605,4605,4605,4605,0
|
|
20240321,164400,71823135,4605,4605,4605,4605,0
|
|
20240321,164300,71823135,4605,4605,4605,4605,0
|
|
20240321,164200,71823135,4605,4605,4605,4605,0
|
|
20240321,164100,71823135,4605,4605,4605,4605,0
|
|
20240321,164000,71823135,4605,4605,4605,4605,0
|
|
20240321,163900,71823135,4605,4605,4605,4605,0
|
|
20240321,163800,71823135,4605,4605,4605,4605,0
|
|
20240321,163700,71823135,4605,4605,4605,4605,0
|
|
20240321,163600,71823135,4605,4605,4605,4605,0
|
|
20240321,163500,71823135,4605,4605,4605,4605,0
|
|
20240321,163400,71823135,4605,4605,4605,4605,0
|
|
20240321,163300,71823135,4605,4605,4605,4605,0
|
|
20240321,163200,71823135,4605,4605,4605,4605,0
|
|
20240321,163100,71823135,4605,4605,4605,4605,0
|
|
20240321,163000,71823135,4605,4605,4605,4605,0
|
|
20240321,162900,71823135,4605,4605,4605,4605,0
|
|
20240321,162800,71823135,4605,4605,4605,4605,0
|
|
20240321,162700,71823135,4605,4605,4605,4605,0
|
|
20240321,162600,71823135,4605,4605,4605,4605,0
|
|
20240321,162500,71823135,4605,4605,4605,4605,0
|
|
20240321,162400,71823135,4605,4605,4605,4605,0
|
|
20240321,162300,71823135,4605,4605,4605,4605,0
|
|
20240321,162200,71823135,4605,4605,4605,4605,237
|
|
20240321,162100,71823135,4605,4605,4605,4605,0
|
|
20240321,162000,71823135,4605,4605,4605,4605,0
|
|
20240321,161900,71823135,4605,4605,4605,4605,0
|
|
20240321,161800,71823135,4605,4605,4605,4605,0
|
|
20240321,161700,71823135,4605,4605,4605,4605,0
|
|
20240321,161600,71823135,4605,4605,4605,4605,0
|
|
20240321,161500,71823135,4605,4605,4605,4605,0
|
|
20240321,161400,71823135,4605,4605,4605,4605,0
|
|
20240321,161300,71823135,4605,4605,4605,4605,0
|
|
20240321,161200,71823135,4605,4605,4605,4605,0
|
|
20240321,161100,71823135,4605,4605,4605,4605,0
|
|
20240321,161000,71823135,4605,4605,4605,4605,0
|
|
20240321,160900,71823135,4605,4605,4605,4605,0
|
|
20240321,160800,71823135,4605,4605,4605,4605,0
|
|
20240321,160700,71823135,4605,4605,4605,4605,0
|
|
20240321,160600,71823135,4605,4605,4605,4605,0
|
|
20240321,160500,71823135,4605,4605,4605,4605,0
|
|
20240321,160400,71823135,4605,4605,4605,4605,0
|
|
20240321,160300,71823135,4605,4605,4605,4605,0
|
|
20240321,160200,71823135,4605,4605,4605,4605,0
|
|
20240321,160100,71823135,4605,4605,4605,4605,0
|
|
20240321,160000,71823135,4605,4605,4605,4605,0
|
|
20240321,155900,71823135,4605,4605,4605,4605,0
|
|
20240321,155800,71823135,4605,4605,4605,4605,0
|
|
20240321,155700,71823135,4605,4605,4605,4605,0
|
|
20240321,155600,71823135,4605,4605,4605,4605,0
|
|
20240321,155500,71823135,4605,4605,4605,4605,0
|
|
20240321,155400,71823135,4605,4605,4605,4605,0
|
|
20240321,155300,71823135,4605,4605,4605,4605,0
|
|
20240321,155200,71823135,4605,4605,4605,4605,237
|
|
20240321,155100,71823135,4605,4605,4605,4605,0
|
|
20240321,155000,71823135,4605,4605,4605,4605,0
|
|
20240321,154900,71823135,4605,4605,4605,4605,0
|
|
20240321,154800,71823135,4605,4605,4605,4605,0
|
|
20240321,154700,71823135,4605,4605,4605,4605,0
|
|
20240321,154600,71823135,4605,4605,4605,4605,0
|
|
20240321,154500,71823135,4605,4605,4605,4605,0
|
|
20240321,154400,71823135,4605,4605,4605,4605,0
|
|
20240321,154300,71823135,4605,4605,4605,4605,0
|
|
20240321,154200,71823135,4605,4605,4605,4605,0
|
|
20240321,154100,71823135,4605,4605,4605,4605,0
|
|
20240321,154000,71823135,4605,4605,4605,4605,0
|
|
20240321,153900,71823135,4605,4605,4605,4605,0
|
|
20240321,153800,71823135,4605,4605,4605,4605,0
|
|
20240321,153700,71823135,4605,4605,4605,4605,0
|
|
20240321,153600,71823135,4605,4605,4605,4605,0
|
|
20240321,153500,71823135,4605,4605,4605,4605,0
|
|
20240321,153400,71823135,4605,4605,4605,4605,0
|
|
20240321,153300,71823135,4605,4605,4605,4605,0
|
|
20240321,153200,71823135,4605,4605,4605,4605,0
|
|
20240321,153100,71823135,4605,4605,4605,4605,0
|
|
20240321,153000,71823135,4605,4605,4605,4605,237
|
|
20240321,152900,70731750,4580,4580,4580,4580,0
|
|
20240321,152800,70731750,4580,4580,4580,4580,0
|
|
20240321,152700,70731750,4580,4580,4580,4580,0
|
|
20240321,152600,70731750,4580,4580,4580,4580,0
|
|
20240321,152500,70731750,4580,4580,4580,4580,0
|
|
20240321,152400,70731750,4580,4580,4580,4580,0
|
|
20240321,152300,70731750,4580,4580,4580,4580,0
|
|
20240321,152200,70731750,4580,4580,4580,4580,0
|
|
20240321,152100,70731750,4580,4580,4580,4580,0
|
|
20240321,152000,70731750,4580,4580,4580,4580,0
|
|
20240321,151900,70731750,4580,4580,4580,4580,0
|
|
20240321,151800,70731750,4580,4580,4580,4580,0
|
|
20240321,151700,70731750,4580,4580,4580,4580,0
|
|
20240321,151600,70731750,4580,4585,4585,4580,120
|
|
20240321,151500,70181905,4585,4585,4585,4585,1
|
|
20240321,151400,70177320,4600,4600,4600,4600,0
|
|
20240321,151300,70177320,4600,4600,4600,4600,0
|
|
20240321,151200,70177320,4600,4600,4600,4600,0
|
|
20240321,151100,70177320,4600,4600,4600,4600,0
|
|
20240321,151000,70177320,4600,4585,4600,4585,134
|
|
20240321,150900,69561630,4590,4590,4590,4590,0
|
|
20240321,150800,69561630,4590,4590,4590,4590,0
|
|
20240321,150700,69561630,4590,4590,4590,4590,0
|
|
20240321,150600,69561630,4590,4590,4590,4590,0
|
|
20240321,150500,69561630,4590,4590,4590,4590,10
|
|
20240321,150400,69515730,4590,4590,4590,4590,0
|
|
20240321,150300,69515730,4590,4590,4590,4590,0
|
|
20240321,150200,69515730,4590,4590,4590,4590,9
|
|
20240321,150100,69474420,4590,4590,4590,4590,7
|
|
20240321,150000,69442290,4585,4585,4585,4585,1
|
|
20240321,145900,69437705,4585,4585,4585,4585,23
|
|
20240321,145800,69332250,4585,4585,4585,4585,0
|
|
20240321,145700,69332250,4585,4585,4585,4585,0
|
|
20240321,145600,69332250,4585,4585,4585,4585,5
|
|
20240321,145500,69309325,4575,4575,4575,4575,0
|
|
20240321,145400,69309325,4575,4575,4575,4575,0
|
|
20240321,145300,69309325,4575,4575,4575,4575,0
|
|
20240321,145200,69309325,4575,4575,4575,4575,0
|
|
20240321,145100,69309325,4575,4575,4575,4575,0
|
|
20240321,145000,69309325,4575,4575,4575,4575,1
|
|
20240321,144900,69304750,4575,4575,4575,4575,0
|
|
20240321,144800,69304750,4575,4575,4575,4575,0
|
|
20240321,144700,69304750,4575,4575,4575,4575,0
|
|
20240321,144600,69304750,4575,4575,4575,4575,1
|
|
20240321,144500,69300175,4575,4575,4575,4575,0
|
|
20240321,144400,69300175,4575,4575,4575,4575,1
|
|
20240321,144300,69295600,4575,4575,4575,4575,19
|
|
20240321,144200,69208675,4580,4580,4580,4580,0
|
|
20240321,144100,69208675,4580,4580,4580,4580,0
|
|
20240321,144000,69208675,4580,4580,4580,4580,0
|
|
20240321,143900,69208675,4580,4580,4580,4580,3
|
|
20240321,143800,69194935,4575,4575,4575,4575,0
|
|
20240321,143700,69194935,4575,4575,4575,4575,0
|
|
20240321,143600,69194935,4575,4575,4575,4575,0
|
|
20240321,143500,69194935,4575,4575,4575,4575,0
|
|
20240321,143400,69194935,4575,4575,4575,4575,0
|
|
20240321,143300,69194935,4575,4575,4575,4575,0
|
|
20240321,143200,69194935,4575,4575,4575,4575,0
|
|
20240321,143100,69194935,4575,4575,4575,4575,0
|
|
20240321,143000,69194935,4575,4575,4575,4575,0
|
|
20240321,142900,69194935,4575,4575,4575,4575,0
|
|
20240321,142800,69194935,4575,4575,4575,4575,1
|
|
20240321,142700,69190360,4575,4580,4580,4575,75
|
|
20240321,142600,68847090,4580,4580,4580,4580,0
|
|
20240321,142500,68847090,4580,4580,4580,4580,0
|
|
20240321,142400,68847090,4580,4580,4580,4580,0
|
|
20240321,142300,68847090,4580,4580,4580,4580,1
|
|
20240321,142200,68842510,4585,4585,4585,4585,0
|
|
20240321,142100,68842510,4585,4585,4585,4585,0
|
|
20240321,142000,68842510,4585,4585,4585,4585,80
|
|
20240321,141900,68475710,4620,4620,4620,4620,0
|
|
20240321,141800,68475710,4620,4620,4620,4620,0
|
|
20240321,141700,68475710,4620,4620,4620,4620,0
|
|
20240321,141600,68475710,4620,4620,4620,4620,0
|
|
20240321,141500,68475710,4620,4620,4620,4620,0
|
|
20240321,141400,68475710,4620,4620,4620,4620,0
|
|
20240321,141300,68475710,4620,4620,4620,4620,1
|
|
20240321,141200,68471090,4610,4610,4610,4610,0
|
|
20240321,141100,68471090,4610,4610,4610,4610,100
|
|
20240321,141000,68010090,4610,4610,4610,4610,0
|
|
20240321,140900,68010090,4610,4610,4610,4610,0
|
|
20240321,140800,68010090,4610,4575,4610,4575,101
|
|
20240321,140700,67547980,4575,4590,4590,4575,3061
|
|
20240321,140600,53514360,4590,4590,4590,4590,0
|
|
20240321,140500,53514360,4590,4590,4590,4590,0
|
|
20240321,140400,53514360,4590,4590,4590,4590,0
|
|
20240321,140300,53514360,4590,4590,4590,4590,0
|
|
20240321,140200,53514360,4590,4590,4590,4590,0
|
|
20240321,140100,53514360,4590,4590,4590,4590,0
|
|
20240321,140000,53514360,4590,4590,4590,4590,1
|
|
20240321,135900,53509770,4585,4585,4585,4585,0
|
|
20240321,135800,53509770,4585,4585,4585,4585,0
|
|
20240321,135700,53509770,4585,4585,4585,4585,1
|
|
20240321,135600,53505185,4585,4585,4585,4585,100
|
|
20240321,135500,53046685,4585,4585,4585,4585,0
|
|
20240321,135400,53046685,4585,4585,4585,4585,0
|
|
20240321,135300,53046685,4585,4585,4585,4585,0
|
|
20240321,135200,53046685,4585,4585,4585,4585,0
|
|
20240321,135100,53046685,4585,4595,4595,4585,1735
|
|
20240321,135000,45089460,4610,4610,4610,4610,0
|
|
20240321,134900,45089460,4610,4610,4610,4610,1
|
|
20240321,134800,45084850,4590,4590,4590,4590,0
|
|
20240321,134700,45084850,4590,4590,4590,4590,0
|
|
20240321,134600,45084850,4590,4590,4590,4590,0
|
|
20240321,134500,45084850,4590,4590,4590,4590,100
|
|
20240321,134400,44625850,4600,4600,4600,4600,0
|
|
20240321,134300,44625850,4600,4600,4600,4600,0
|
|
20240321,134200,44625850,4600,4600,4600,4600,83
|
|
20240321,134100,44244050,4600,4600,4600,4600,0
|
|
20240321,134000,44244050,4600,4600,4600,4600,20
|
|
20240321,133900,44152050,4610,4610,4610,4610,0
|
|
20240321,133800,44152050,4610,4610,4610,4610,0
|
|
20240321,133700,44152050,4610,4610,4610,4610,0
|
|
20240321,133600,44152050,4610,4610,4610,4610,0
|
|
20240321,133500,44152050,4610,4610,4610,4610,0
|
|
20240321,133400,44152050,4610,4595,4610,4595,2
|
|
20240321,133300,44142845,4600,4600,4600,4600,102
|
|
20240321,133200,43673645,4600,4600,4600,4600,1
|
|
20240321,133100,43669045,4610,4610,4610,4610,0
|
|
20240321,133000,43669045,4610,4610,4610,4610,0
|
|
20240321,132900,43669045,4610,4610,4610,4610,0
|
|
20240321,132800,43669045,4610,4610,4610,4610,0
|
|
20240321,132700,43669045,4610,4610,4610,4610,0
|
|
20240321,132600,43669045,4610,4600,4610,4600,101
|
|
20240321,132500,43204435,4605,4605,4605,4605,0
|
|
20240321,132400,43204435,4605,4610,4610,4605,2
|
|
20240321,132300,43195220,4615,4615,4615,4615,0
|
|
20240321,132200,43195220,4615,4615,4615,4615,0
|
|
20240321,132100,43195220,4615,4615,4615,4615,0
|
|
20240321,132000,43195220,4615,4615,4615,4615,1
|
|
20240321,131900,43190605,4620,4610,4620,4610,20
|
|
20240321,131800,43098310,4610,4595,4610,4595,100
|
|
20240321,131700,42638530,4595,4595,4595,4595,20
|
|
20240321,131600,42546630,4595,4595,4595,4595,5
|
|
20240321,131500,42523655,4595,4595,4595,4595,0
|
|
20240321,131400,42523655,4595,4595,4595,4595,0
|
|
20240321,131300,42523655,4595,4595,4595,4595,0
|
|
20240321,131200,42523655,4595,4590,4595,4590,5
|
|
20240321,131100,42500700,4580,4580,4580,4580,0
|
|
20240321,131000,42500700,4580,4580,4580,4580,0
|
|
20240321,130900,42500700,4580,4580,4580,4580,0
|
|
20240321,130800,42500700,4580,4580,4580,4580,155
|
|
20240321,130700,41790800,4580,4580,4580,4580,22
|
|
20240321,130600,41690040,4580,4580,4580,4580,0
|
|
20240321,130500,41690040,4580,4580,4580,4580,0
|
|
20240321,130400,41690040,4580,4580,4580,4580,0
|
|
20240321,130300,41690040,4580,4580,4580,4580,6
|
|
20240321,130200,41662560,4575,4575,4575,4575,73
|
|
20240321,130100,41328585,4575,4575,4575,4575,103
|
|
20240321,130000,40857360,4580,4580,4580,4580,0
|
|
20240321,125900,40857360,4580,4575,4580,4575,2
|
|
20240321,125800,40848205,4580,4580,4580,4580,0
|
|
20240321,125700,40848205,4580,4580,4580,4580,0
|
|
20240321,125600,40848205,4580,4580,4580,4580,9
|
|
20240321,125500,40806985,4580,4580,4580,4580,0
|
|
20240321,125400,40806985,4580,4580,4580,4580,10
|
|
20240321,125300,40761185,4580,4580,4580,4580,3
|
|
20240321,125200,40747445,4590,4590,4590,4590,0
|
|
20240321,125100,40747445,4590,4590,4590,4590,22
|
|
20240321,125000,40646465,4590,4590,4590,4590,0
|
|
20240321,124900,40646465,4590,4590,4590,4590,0
|
|
20240321,124800,40646465,4590,4590,4590,4590,0
|
|
20240321,124700,40646465,4590,4590,4590,4590,0
|
|
20240321,124600,40646465,4590,4590,4590,4590,3
|
|
20240321,124500,40632695,4575,4590,4590,4575,173
|
|
20240321,124400,39840170,4590,4590,4590,4590,20
|
|
20240321,124300,39748370,4590,4575,4590,4575,12
|
|
20240321,124200,39693305,4570,4570,4570,4570,0
|
|
20240321,124100,39693305,4570,4570,4570,4570,0
|
|
20240321,124000,39693305,4570,4575,4575,4570,28
|
|
20240321,123900,39565265,4575,4575,4575,4575,0
|
|
20240321,123800,39565265,4575,4575,4575,4575,94
|
|
20240321,123700,39135215,4575,4575,4575,4575,10
|
|
20240321,123600,39089465,4590,4590,4590,4590,0
|
|
20240321,123500,39089465,4590,4590,4590,4590,0
|
|
20240321,123400,39089465,4590,4590,4590,4590,10
|
|
20240321,123300,39043565,4590,4590,4590,4590,80
|
|
20240321,123200,38676365,4575,4575,4575,4575,0
|
|
20240321,123100,38676365,4575,4575,4575,4575,0
|
|
20240321,123000,38676365,4575,4575,4575,4570,116
|
|
20240321,122900,38145725,4590,4590,4590,4590,0
|
|
20240321,122800,38145725,4590,4590,4590,4590,150
|
|
20240321,122700,37457225,4590,4590,4590,4590,10
|
|
20240321,122600,37411325,4570,4570,4570,4570,0
|
|
20240321,122500,37411325,4570,4570,4570,4570,0
|
|
20240321,122400,37411325,4570,4570,4570,4570,0
|
|
20240321,122300,37411325,4570,4580,4580,4570,200
|
|
20240321,122200,36496675,4585,4585,4585,4585,1
|
|
20240321,122100,36492090,4570,4570,4570,4570,0
|
|
20240321,122000,36492090,4570,4570,4570,4570,156
|
|
20240321,121900,35779170,4575,4575,4575,4575,46
|
|
20240321,121800,35568720,4575,4575,4575,4575,109
|
|
20240321,121700,35070045,4570,4570,4570,4570,0
|
|
20240321,121600,35070045,4570,4570,4570,4570,0
|
|
20240321,121500,35070045,4570,4570,4570,4570,0
|
|
20240321,121400,35070045,4570,4570,4570,4570,0
|
|
20240321,121300,35070045,4570,4575,4575,4570,14
|
|
20240321,121200,35006060,4575,4575,4575,4575,0
|
|
20240321,121100,35006060,4575,4575,4575,4575,0
|
|
20240321,121000,35006060,4575,4575,4575,4575,0
|
|
20240321,120900,35006060,4575,4575,4575,4575,124
|
|
20240321,120800,34438760,4570,4570,4570,4570,0
|
|
20240321,120700,34438760,4570,4570,4570,4570,0
|
|
20240321,120600,34438760,4570,4575,4575,4570,45
|
|
20240321,120500,34232950,4575,4575,4575,4575,0
|
|
20240321,120400,34232950,4575,4575,4575,4575,0
|
|
20240321,120300,34232950,4575,4575,4575,4575,0
|
|
20240321,120200,34232950,4575,4575,4575,4575,11
|
|
20240321,120100,34182625,4575,4575,4575,4575,0
|
|
20240321,120000,34182625,4575,4575,4575,4575,0
|
|
20240321,115900,34182625,4575,4575,4575,4575,156
|
|
20240321,115800,33468925,4580,4580,4580,4580,0
|
|
20240321,115700,33468925,4580,4580,4580,4580,0
|
|
20240321,115600,33468925,4580,4580,4580,4580,95
|
|
20240321,115500,33033825,4580,4580,4580,4580,0
|
|
20240321,115400,33033825,4580,4580,4580,4580,0
|
|
20240321,115300,33033825,4580,4580,4580,4580,0
|
|
20240321,115200,33033825,4580,4580,4580,4580,61
|
|
20240321,115100,32754445,4580,4580,4580,4580,0
|
|
20240321,115000,32754445,4580,4580,4580,4580,0
|
|
20240321,114900,32754445,4580,4580,4580,4580,0
|
|
20240321,114800,32754445,4580,4580,4580,4580,0
|
|
20240321,114700,32754445,4580,4580,4580,4580,0
|
|
20240321,114600,32754445,4580,4580,4580,4580,0
|
|
20240321,114500,32754445,4580,4580,4580,4580,156
|
|
20240321,114400,32039965,4595,4595,4595,4595,0
|
|
20240321,114300,32039965,4595,4595,4595,4595,0
|
|
20240321,114200,32039965,4595,4595,4595,4595,3
|
|
20240321,114100,32026180,4595,4580,4595,4580,505
|
|
20240321,114000,29713255,4585,4585,4585,4585,7
|
|
20240321,113900,29681160,4585,4585,4585,4585,0
|
|
20240321,113800,29681160,4585,4585,4585,4585,148
|
|
20240321,113700,29002580,4585,4585,4585,4585,0
|
|
20240321,113600,29002580,4585,4585,4585,4585,0
|
|
20240321,113500,29002580,4585,4585,4585,4585,0
|
|
20240321,113400,29002580,4585,4585,4585,4585,87
|
|
20240321,113300,28603685,4585,4585,4585,4585,0
|
|
20240321,113200,28603685,4585,4585,4585,4585,70
|
|
20240321,113100,28282735,4585,4585,4585,4585,0
|
|
20240321,113000,28282735,4585,4585,4585,4585,0
|
|
20240321,112900,28282735,4585,4585,4585,4585,0
|
|
20240321,112800,28282735,4585,4585,4585,4585,0
|
|
20240321,112700,28282735,4585,4585,4585,4585,0
|
|
20240321,112600,28282735,4585,4585,4585,4585,0
|
|
20240321,112500,28282735,4585,4585,4585,4585,157
|
|
20240321,112400,27562890,4585,4585,4585,4585,0
|
|
20240321,112300,27562890,4585,4585,4585,4585,0
|
|
20240321,112200,27562890,4585,4585,4585,4585,0
|
|
20240321,112100,27562890,4585,4585,4585,4585,1
|
|
20240321,112000,27558305,4590,4590,4590,4590,0
|
|
20240321,111900,27558305,4590,4590,4590,4590,2
|
|
20240321,111800,27549125,4590,4585,4590,4585,165
|
|
20240321,111700,26792560,4595,4595,4595,4595,0
|
|
20240321,111600,26792560,4595,4595,4595,4595,1
|
|
20240321,111500,26787965,4595,4595,4595,4595,0
|
|
20240321,111400,26787965,4595,4595,4595,4595,0
|
|
20240321,111300,26787965,4595,4595,4595,4595,2
|
|
20240321,111200,26778775,4595,4595,4595,4595,0
|
|
20240321,111100,26778775,4595,4595,4595,4595,134
|
|
20240321,111000,26163045,4610,4610,4610,4610,0
|
|
20240321,110900,26163045,4610,4610,4610,4610,0
|
|
20240321,110800,26163045,4610,4610,4610,4610,28
|
|
20240321,110700,26033965,4610,4610,4610,4610,12
|
|
20240321,110600,25978645,4615,4610,4615,4610,50
|
|
20240321,110500,25748000,4595,4595,4595,4595,6
|
|
20240321,110400,25720430,4585,4595,4615,4585,362
|
|
20240321,110300,24057255,4580,4580,4580,4580,0
|
|
20240321,110200,24057255,4580,4580,4580,4580,0
|
|
20240321,110100,24057255,4580,4580,4580,4580,0
|
|
20240321,110000,24057255,4580,4580,4580,4580,0
|
|
20240321,105900,24057255,4580,4590,4590,4580,701
|
|
20240321,105800,20844335,4595,4590,4595,4590,22
|
|
20240321,105700,20743340,4595,4595,4595,4595,66
|
|
20240321,105600,20440070,4595,4595,4595,4595,0
|
|
20240321,105500,20440070,4595,4595,4595,4595,22
|
|
20240321,105400,20338980,4595,4595,4595,4595,24
|
|
20240321,105300,20228700,4600,4600,4600,4600,232
|
|
20240321,105200,19161500,4605,4605,4605,4605,0
|
|
20240321,105100,19161500,4605,4605,4605,4605,60
|
|
20240321,105000,18885200,4605,4605,4605,4605,0
|
|
20240321,104900,18885200,4605,4605,4605,4605,0
|
|
20240321,104800,18885200,4605,4605,4605,4605,0
|
|
20240321,104700,18885200,4605,4605,4605,4605,0
|
|
20240321,104600,18885200,4605,4605,4605,4605,0
|
|
20240321,104500,18885200,4605,4605,4605,4605,92
|
|
20240321,104400,18461540,4600,4605,4605,4600,129
|
|
20240321,104300,17867815,4605,4605,4605,4605,0
|
|
20240321,104200,17867815,4605,4605,4605,4605,0
|
|
20240321,104100,17867815,4605,4605,4605,4605,0
|
|
20240321,104000,17867815,4605,4605,4605,4605,0
|
|
20240321,103900,17867815,4605,4605,4605,4605,0
|
|
20240321,103800,17867815,4605,4605,4605,4605,0
|
|
20240321,103700,17867815,4605,4605,4605,4605,157
|
|
20240321,103600,17144830,4620,4620,4620,4620,0
|
|
20240321,103500,17144830,4620,4620,4620,4620,1
|
|
20240321,103400,17140210,4605,4605,4605,4605,0
|
|
20240321,103300,17140210,4605,4605,4605,4605,0
|
|
20240321,103200,17140210,4605,4605,4605,4605,123
|
|
20240321,103100,16573795,4605,4605,4605,4605,0
|
|
20240321,103000,16573795,4605,4610,4610,4605,35
|
|
20240321,102900,16412615,4605,4605,4605,4605,0
|
|
20240321,102800,16412615,4605,4605,4605,4605,39
|
|
20240321,102700,16233020,4605,4605,4605,4605,0
|
|
20240321,102600,16233020,4605,4605,4605,4605,100
|
|
20240321,102500,15772520,4605,4605,4605,4605,2
|
|
20240321,102400,15763310,4605,4605,4605,4605,0
|
|
20240321,102300,15763310,4605,4605,4605,4605,16
|
|
20240321,102200,15689630,4620,4620,4620,4620,0
|
|
20240321,102100,15689630,4620,4620,4620,4620,0
|
|
20240321,102000,15689630,4620,4620,4620,4620,0
|
|
20240321,101900,15689630,4620,4615,4620,4615,25
|
|
20240321,101800,15574135,4615,4605,4615,4605,6
|
|
20240321,101700,15546455,4605,4605,4605,4605,50
|
|
20240321,101600,15316205,4605,4620,4620,4605,150
|
|
20240321,101500,14624795,4605,4605,4605,4600,175
|
|
20240321,101400,13819050,4610,4610,4610,4610,5
|
|
20240321,101300,13796000,4610,4610,4610,4610,0
|
|
20240321,101200,13796000,4610,4610,4610,4610,106
|
|
20240321,101100,13307340,4610,4610,4610,4610,0
|
|
20240321,101000,13307340,4610,4610,4610,4610,46
|
|
20240321,100900,13095280,4610,4610,4610,4610,0
|
|
20240321,100800,13095280,4610,4610,4610,4610,4
|
|
20240321,100700,13076840,4610,4610,4610,4610,201
|
|
20240321,100600,12150230,4615,4615,4615,4615,30
|
|
20240321,100500,12011780,4615,4615,4615,4615,125
|
|
20240321,100400,11434905,4620,4620,4620,4620,0
|
|
20240321,100300,11434905,4620,4620,4620,4620,1
|
|
20240321,100200,11430285,4625,4625,4625,4625,100
|
|
20240321,100100,10967785,4625,4625,4625,4625,50
|
|
20240321,100000,10736535,4620,4625,4625,4620,28
|
|
20240321,095900,10607110,4625,4625,4625,4625,80
|
|
20240321,095800,10237110,4625,4625,4625,4620,76
|
|
20240321,095700,9885685,4625,4625,4625,4625,0
|
|
20240321,095600,9885685,4625,4625,4625,4625,0
|
|
20240321,095500,9885685,4625,4625,4625,4625,0
|
|
20240321,095400,9885685,4625,4625,4625,4625,0
|
|
20240321,095300,9885685,4625,4625,4625,4625,0
|
|
20240321,095200,9885685,4625,4625,4625,4625,0
|
|
20240321,095100,9885685,4625,4625,4625,4625,154
|
|
20240321,095000,9173435,4625,4625,4625,4625,0
|
|
20240321,094900,9173435,4625,4625,4625,4625,0
|
|
20240321,094800,9173435,4625,4625,4625,4625,0
|
|
20240321,094700,9173435,4625,4625,4625,4625,38
|
|
20240321,094600,8997685,4625,4625,4625,4625,22
|
|
20240321,094500,8895935,4625,4625,4625,4625,50
|
|
20240321,094400,8664685,4625,4625,4625,4625,44
|
|
20240321,094300,8461185,4625,4625,4625,4625,0
|
|
20240321,094200,8461185,4625,4625,4625,4625,0
|
|
20240321,094100,8461185,4625,4625,4625,4625,0
|
|
20240321,094000,8461185,4625,4625,4625,4625,0
|
|
20240321,093900,8461185,4625,4625,4625,4625,0
|
|
20240321,093800,8461185,4625,4625,4625,4625,0
|
|
20240321,093700,8461185,4625,4625,4625,4625,154
|
|
20240321,093600,7748935,4685,4685,4685,4685,5
|
|
20240321,093500,7725510,4685,4685,4685,4685,0
|
|
20240321,093400,7725510,4685,4685,4685,4685,0
|
|
20240321,093300,7725510,4685,4685,4685,4685,0
|
|
20240321,093200,7725510,4685,4685,4685,4685,0
|
|
20240321,093100,7725510,4685,4685,4685,4685,0
|
|
20240321,093000,7725510,4685,4620,4685,4620,164
|
|
20240321,092900,6967180,4615,4615,4615,4615,0
|
|
20240321,092800,6967180,4615,4620,4620,4615,590
|
|
20240321,092700,4243860,4690,4690,4690,4690,1
|
|
20240321,092600,4239170,4615,4615,4615,4615,0
|
|
20240321,092500,4239170,4615,4615,4615,4615,0
|
|
20240321,092400,4239170,4615,4615,4615,4615,28
|
|
20240321,092300,4109950,4690,4620,4690,4620,155
|
|
20240321,092200,3393780,4695,4690,4695,4690,10
|
|
20240321,092100,3346875,4690,4690,4690,4690,0
|
|
20240321,092000,3346875,4690,4690,4690,4690,0
|
|
20240321,091900,3346875,4690,4690,4690,4690,0
|
|
20240321,091800,3346875,4690,4690,4690,4690,1
|
|
20240321,091700,3342185,4610,4650,4650,4610,14
|
|
20240321,091600,3277445,4695,4695,4695,4695,4
|
|
20240321,091500,3258665,4695,4695,4695,4695,0
|
|
20240321,091400,3258665,4695,4695,4695,4695,0
|
|
20240321,091300,3258665,4695,4695,4695,4695,0
|
|
20240321,091200,3258665,4695,4695,4695,4695,0
|
|
20240321,091100,3258665,4695,4695,4695,4695,30
|
|
20240321,091000,3117815,4695,4695,4695,4695,0
|
|
20240321,090900,3117815,4695,4695,4695,4695,155
|
|
20240321,090800,2390090,4715,4715,4715,4715,0
|
|
20240321,090700,2390090,4715,4715,4715,4715,0
|
|
20240321,090600,2390090,4715,4715,4715,4715,13
|
|
20240321,090500,2328795,4715,4715,4715,4715,0
|
|
20240321,090400,2328795,4715,4715,4715,4715,0
|
|
20240321,090300,2328795,4715,4715,4715,4715,0
|
|
20240321,090200,2328795,4715,4695,4715,4695,214
|
|
20240321,090100,1323990,4695,4695,4695,4695,0
|
|
20240321,090000,1323990,4695,4695,4695,4695,280
|