654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,195100,82296125,4565,4565,4565,4565,244
|
|
20240325,195000,82296125,4565,4565,4565,4565,0
|
|
20240325,194900,82296125,4565,4565,4565,4565,0
|
|
20240325,194800,82296125,4565,4565,4565,4565,0
|
|
20240325,194700,82296125,4565,4565,4565,4565,0
|
|
20240325,194600,82296125,4565,4565,4565,4565,0
|
|
20240325,194500,82296125,4565,4565,4565,4565,0
|
|
20240325,194400,82296125,4565,4565,4565,4565,0
|
|
20240325,194300,82296125,4565,4565,4565,4565,0
|
|
20240325,194200,82296125,4565,4565,4565,4565,0
|
|
20240325,194100,82296125,4565,4565,4565,4565,0
|
|
20240325,194000,82296125,4565,4565,4565,4565,0
|
|
20240325,193900,82296125,4565,4565,4565,4565,0
|
|
20240325,193800,82296125,4565,4565,4565,4565,0
|
|
20240325,193700,82296125,4565,4565,4565,4565,0
|
|
20240325,193600,82296125,4565,4565,4565,4565,0
|
|
20240325,193500,82296125,4565,4565,4565,4565,0
|
|
20240325,193400,82296125,4565,4565,4565,4565,0
|
|
20240325,193300,82296125,4565,4565,4565,4565,0
|
|
20240325,193200,82296125,4565,4565,4565,4565,0
|
|
20240325,193100,82296125,4565,4565,4565,4565,0
|
|
20240325,193000,82296125,4565,4565,4565,4565,0
|
|
20240325,192900,82296125,4565,4565,4565,4565,0
|
|
20240325,192800,82296125,4565,4565,4565,4565,0
|
|
20240325,192700,82296125,4565,4565,4565,4565,0
|
|
20240325,192600,82296125,4565,4565,4565,4565,0
|
|
20240325,192500,82296125,4565,4565,4565,4565,0
|
|
20240325,192400,82296125,4565,4565,4565,4565,0
|
|
20240325,192300,82296125,4565,4565,4565,4565,0
|
|
20240325,192200,82296125,4565,4565,4565,4565,0
|
|
20240325,192100,82296125,4565,4565,4565,4565,244
|
|
20240325,192000,82296125,4565,4565,4565,4565,0
|
|
20240325,191900,82296125,4565,4565,4565,4565,0
|
|
20240325,191800,82296125,4565,4565,4565,4565,0
|
|
20240325,191700,82296125,4565,4565,4565,4565,0
|
|
20240325,191600,82296125,4565,4565,4565,4565,0
|
|
20240325,191500,82296125,4565,4565,4565,4565,0
|
|
20240325,191400,82296125,4565,4565,4565,4565,0
|
|
20240325,191300,82296125,4565,4565,4565,4565,0
|
|
20240325,191200,82296125,4565,4565,4565,4565,0
|
|
20240325,191100,82296125,4565,4565,4565,4565,0
|
|
20240325,191000,82296125,4565,4565,4565,4565,0
|
|
20240325,190900,82296125,4565,4565,4565,4565,0
|
|
20240325,190800,82296125,4565,4565,4565,4565,0
|
|
20240325,190700,82296125,4565,4565,4565,4565,0
|
|
20240325,190600,82296125,4565,4565,4565,4565,0
|
|
20240325,190500,82296125,4565,4565,4565,4565,0
|
|
20240325,190400,82296125,4565,4565,4565,4565,0
|
|
20240325,190300,82296125,4565,4565,4565,4565,0
|
|
20240325,190200,82296125,4565,4565,4565,4565,0
|
|
20240325,190100,82296125,4565,4565,4565,4565,0
|
|
20240325,190000,82296125,4565,4565,4565,4565,0
|
|
20240325,185900,82296125,4565,4565,4565,4565,0
|
|
20240325,185800,82296125,4565,4565,4565,4565,0
|
|
20240325,185700,82296125,4565,4565,4565,4565,0
|
|
20240325,185600,82296125,4565,4565,4565,4565,0
|
|
20240325,185500,82296125,4565,4565,4565,4565,0
|
|
20240325,185400,82296125,4565,4565,4565,4565,0
|
|
20240325,185300,82296125,4565,4565,4565,4565,0
|
|
20240325,185200,82296125,4565,4565,4565,4565,0
|
|
20240325,185100,82296125,4565,4565,4565,4565,244
|
|
20240325,185000,82296125,4565,4565,4565,4565,0
|
|
20240325,184900,82296125,4565,4565,4565,4565,0
|
|
20240325,184800,82296125,4565,4565,4565,4565,0
|
|
20240325,184700,82296125,4565,4565,4565,4565,0
|
|
20240325,184600,82296125,4565,4565,4565,4565,0
|
|
20240325,184500,82296125,4565,4565,4565,4565,0
|
|
20240325,184400,82296125,4565,4565,4565,4565,0
|
|
20240325,184300,82296125,4565,4565,4565,4565,0
|
|
20240325,184200,82296125,4565,4565,4565,4565,0
|
|
20240325,184100,82296125,4565,4565,4565,4565,0
|
|
20240325,184000,82296125,4565,4565,4565,4565,0
|
|
20240325,183900,82296125,4565,4565,4565,4565,0
|
|
20240325,183800,82296125,4565,4565,4565,4565,0
|
|
20240325,183700,82296125,4565,4565,4565,4565,0
|
|
20240325,183600,82296125,4565,4565,4565,4565,0
|
|
20240325,183500,82296125,4565,4565,4565,4565,0
|
|
20240325,183400,82296125,4565,4565,4565,4565,0
|
|
20240325,183300,82296125,4565,4565,4565,4565,0
|
|
20240325,183200,82296125,4565,4565,4565,4565,0
|
|
20240325,183100,82296125,4565,4565,4565,4565,0
|
|
20240325,183000,82296125,4565,4565,4565,4565,0
|
|
20240325,182900,82296125,4565,4565,4565,4565,0
|
|
20240325,182800,82296125,4565,4565,4565,4565,0
|
|
20240325,182700,82296125,4565,4565,4565,4565,0
|
|
20240325,182600,82296125,4565,4565,4565,4565,0
|
|
20240325,182500,82296125,4565,4565,4565,4565,0
|
|
20240325,182400,82296125,4565,4565,4565,4565,0
|
|
20240325,182300,82296125,4565,4565,4565,4565,0
|
|
20240325,182200,82296125,4565,4565,4565,4565,0
|
|
20240325,182100,82296125,4565,4565,4565,4565,244
|
|
20240325,182000,82296125,4565,4565,4565,4565,0
|
|
20240325,181900,82296125,4565,4565,4565,4565,0
|
|
20240325,181800,82296125,4565,4565,4565,4565,0
|
|
20240325,181700,82296125,4565,4565,4565,4565,0
|
|
20240325,181600,82296125,4565,4565,4565,4565,0
|
|
20240325,181500,82296125,4565,4565,4565,4565,0
|
|
20240325,181400,82296125,4565,4565,4565,4565,0
|
|
20240325,181300,82296125,4565,4565,4565,4565,0
|
|
20240325,181200,82296125,4565,4565,4565,4565,0
|
|
20240325,181100,82296125,4565,4565,4565,4565,0
|
|
20240325,181000,82296125,4565,4565,4565,4565,0
|
|
20240325,180900,82296125,4565,4565,4565,4565,0
|
|
20240325,180800,82296125,4565,4565,4565,4565,0
|
|
20240325,180700,82296125,4565,4565,4565,4565,0
|
|
20240325,180600,82296125,4565,4565,4565,4565,0
|
|
20240325,180500,82296125,4565,4565,4565,4565,0
|
|
20240325,180400,82296125,4565,4565,4565,4565,0
|
|
20240325,180300,82296125,4565,4565,4565,4565,0
|
|
20240325,180200,82296125,4565,4565,4565,4565,0
|
|
20240325,180100,82296125,4565,4565,4565,4565,0
|
|
20240325,180000,82296125,4565,4565,4565,4565,0
|
|
20240325,175900,82296125,4565,4565,4565,4565,0
|
|
20240325,175800,82296125,4565,4565,4565,4565,0
|
|
20240325,175700,82296125,4565,4565,4565,4565,0
|
|
20240325,175600,82296125,4565,4565,4565,4565,0
|
|
20240325,175500,82296125,4565,4565,4565,4565,0
|
|
20240325,175400,82296125,4565,4565,4565,4565,0
|
|
20240325,175300,82296125,4565,4565,4565,4565,0
|
|
20240325,175200,82296125,4565,4565,4565,4565,0
|
|
20240325,175100,82296125,4565,4565,4565,4565,244
|
|
20240325,175000,82296125,4565,4565,4565,4565,0
|
|
20240325,174900,82296125,4565,4565,4565,4565,0
|
|
20240325,174800,82296125,4565,4565,4565,4565,0
|
|
20240325,174700,82296125,4565,4565,4565,4565,0
|
|
20240325,174600,82296125,4565,4565,4565,4565,0
|
|
20240325,174500,82296125,4565,4565,4565,4565,0
|
|
20240325,174400,82296125,4565,4565,4565,4565,0
|
|
20240325,174300,82296125,4565,4565,4565,4565,0
|
|
20240325,174200,82296125,4565,4565,4565,4565,0
|
|
20240325,174100,82296125,4565,4565,4565,4565,0
|
|
20240325,174000,82296125,4565,4565,4565,4565,0
|
|
20240325,173900,82296125,4565,4565,4565,4565,0
|
|
20240325,173800,82296125,4565,4565,4565,4565,0
|
|
20240325,173700,82296125,4565,4565,4565,4565,0
|
|
20240325,173600,82296125,4565,4565,4565,4565,0
|
|
20240325,173500,82296125,4565,4565,4565,4565,0
|
|
20240325,173400,82296125,4565,4565,4565,4565,0
|
|
20240325,173300,82296125,4565,4565,4565,4565,0
|
|
20240325,173200,82296125,4565,4565,4565,4565,0
|
|
20240325,173100,82296125,4565,4565,4565,4565,0
|
|
20240325,173000,82296125,4565,4565,4565,4565,0
|
|
20240325,172900,82296125,4565,4565,4565,4565,0
|
|
20240325,172800,82296125,4565,4565,4565,4565,0
|
|
20240325,172700,82296125,4565,4565,4565,4565,0
|
|
20240325,172600,82296125,4565,4565,4565,4565,0
|
|
20240325,172500,82296125,4565,4565,4565,4565,0
|
|
20240325,172400,82296125,4565,4565,4565,4565,0
|
|
20240325,172300,82296125,4565,4565,4565,4565,0
|
|
20240325,172200,82296125,4565,4565,4565,4565,0
|
|
20240325,172100,82296125,4565,4565,4565,4565,244
|
|
20240325,172000,82296125,4565,4565,4565,4565,0
|
|
20240325,171900,82296125,4565,4565,4565,4565,0
|
|
20240325,171800,82296125,4565,4565,4565,4565,0
|
|
20240325,171700,82296125,4565,4565,4565,4565,0
|
|
20240325,171600,82296125,4565,4565,4565,4565,0
|
|
20240325,171500,82296125,4565,4565,4565,4565,0
|
|
20240325,171400,82296125,4565,4565,4565,4565,0
|
|
20240325,171300,82296125,4565,4565,4565,4565,0
|
|
20240325,171200,82296125,4565,4565,4565,4565,0
|
|
20240325,171100,82296125,4565,4565,4565,4565,0
|
|
20240325,171000,82296125,4565,4565,4565,4565,0
|
|
20240325,170900,82296125,4565,4565,4565,4565,0
|
|
20240325,170800,82296125,4565,4565,4565,4565,0
|
|
20240325,170700,82296125,4565,4565,4565,4565,0
|
|
20240325,170600,82296125,4565,4565,4565,4565,0
|
|
20240325,170500,82296125,4565,4565,4565,4565,0
|
|
20240325,170400,82296125,4565,4565,4565,4565,0
|
|
20240325,170300,82296125,4565,4565,4565,4565,0
|
|
20240325,170200,82296125,4565,4565,4565,4565,0
|
|
20240325,170100,82296125,4565,4565,4565,4565,0
|
|
20240325,170000,82296125,4565,4565,4565,4565,0
|
|
20240325,165900,82296125,4565,4565,4565,4565,0
|
|
20240325,165800,82296125,4565,4565,4565,4565,0
|
|
20240325,165700,82296125,4565,4565,4565,4565,0
|
|
20240325,165600,82296125,4565,4565,4565,4565,0
|
|
20240325,165500,82296125,4565,4565,4565,4565,0
|
|
20240325,165400,82296125,4565,4565,4565,4565,0
|
|
20240325,165300,82296125,4565,4565,4565,4565,0
|
|
20240325,165200,82296125,4565,4565,4565,4565,0
|
|
20240325,165100,82296125,4565,4565,4565,4565,244
|
|
20240325,165000,82296125,4565,4565,4565,4565,0
|
|
20240325,164900,82296125,4565,4565,4565,4565,0
|
|
20240325,164800,82296125,4565,4565,4565,4565,0
|
|
20240325,164700,82296125,4565,4565,4565,4565,0
|
|
20240325,164600,82296125,4565,4565,4565,4565,0
|
|
20240325,164500,82296125,4565,4565,4565,4565,0
|
|
20240325,164400,82296125,4565,4565,4565,4565,0
|
|
20240325,164300,82296125,4565,4565,4565,4565,0
|
|
20240325,164200,82296125,4565,4565,4565,4565,0
|
|
20240325,164100,82296125,4565,4565,4565,4565,0
|
|
20240325,164000,82296125,4565,4565,4565,4565,0
|
|
20240325,163900,82296125,4565,4565,4565,4565,0
|
|
20240325,163800,82296125,4565,4565,4565,4565,0
|
|
20240325,163700,82296125,4565,4565,4565,4565,0
|
|
20240325,163600,82296125,4565,4565,4565,4565,0
|
|
20240325,163500,82296125,4565,4565,4565,4565,0
|
|
20240325,163400,82296125,4565,4565,4565,4565,0
|
|
20240325,163300,82296125,4565,4565,4565,4565,0
|
|
20240325,163200,82296125,4565,4565,4565,4565,0
|
|
20240325,163100,82296125,4565,4565,4565,4565,0
|
|
20240325,163000,82296125,4565,4565,4565,4565,0
|
|
20240325,162900,82296125,4565,4565,4565,4565,0
|
|
20240325,162800,82296125,4565,4565,4565,4565,0
|
|
20240325,162700,82296125,4565,4565,4565,4565,0
|
|
20240325,162600,82296125,4565,4565,4565,4565,0
|
|
20240325,162500,82296125,4565,4565,4565,4565,0
|
|
20240325,162400,82296125,4565,4565,4565,4565,0
|
|
20240325,162300,82296125,4565,4565,4565,4565,0
|
|
20240325,162200,82296125,4565,4565,4565,4565,0
|
|
20240325,162100,82296125,4565,4565,4565,4565,244
|
|
20240325,162000,82296125,4565,4565,4565,4565,0
|
|
20240325,161900,82296125,4565,4565,4565,4565,0
|
|
20240325,161800,82296125,4565,4565,4565,4565,0
|
|
20240325,161700,82296125,4565,4565,4565,4565,0
|
|
20240325,161600,82296125,4565,4565,4565,4565,0
|
|
20240325,161500,82296125,4565,4565,4565,4565,0
|
|
20240325,161400,82296125,4565,4565,4565,4565,0
|
|
20240325,161300,82296125,4565,4565,4565,4565,0
|
|
20240325,161200,82296125,4565,4565,4565,4565,0
|
|
20240325,161100,82296125,4565,4565,4565,4565,0
|
|
20240325,161000,82296125,4565,4565,4565,4565,0
|
|
20240325,160900,82296125,4565,4565,4565,4565,0
|
|
20240325,160800,82296125,4565,4565,4565,4565,0
|
|
20240325,160700,82296125,4565,4565,4565,4565,0
|
|
20240325,160600,82296125,4565,4565,4565,4565,0
|
|
20240325,160500,82296125,4565,4565,4565,4565,0
|
|
20240325,160400,82296125,4565,4565,4565,4565,0
|
|
20240325,160300,82296125,4565,4565,4565,4565,0
|
|
20240325,160200,82296125,4565,4565,4565,4565,0
|
|
20240325,160100,82296125,4565,4565,4565,4565,0
|
|
20240325,160000,82296125,4565,4565,4565,4565,0
|
|
20240325,155900,82296125,4565,4565,4565,4565,0
|
|
20240325,155800,82296125,4565,4565,4565,4565,0
|
|
20240325,155700,82296125,4565,4565,4565,4565,0
|
|
20240325,155600,82296125,4565,4565,4565,4565,0
|
|
20240325,155500,82296125,4565,4565,4565,4565,0
|
|
20240325,155400,82296125,4565,4565,4565,4565,0
|
|
20240325,155300,82296125,4565,4565,4565,4565,0
|
|
20240325,155200,82296125,4565,4565,4565,4565,0
|
|
20240325,155100,82296125,4565,4565,4565,4565,244
|
|
20240325,155000,82296125,4565,4565,4565,4565,0
|
|
20240325,154900,82296125,4565,4565,4565,4565,0
|
|
20240325,154800,82296125,4565,4565,4565,4565,0
|
|
20240325,154700,82296125,4565,4565,4565,4565,0
|
|
20240325,154600,82296125,4565,4565,4565,4565,0
|
|
20240325,154500,82296125,4565,4565,4565,4565,0
|
|
20240325,154400,82296125,4565,4565,4565,4565,0
|
|
20240325,154300,82296125,4565,4565,4565,4565,0
|
|
20240325,154200,82296125,4565,4565,4565,4565,0
|
|
20240325,154100,82296125,4565,4565,4565,4565,0
|
|
20240325,154000,82296125,4565,4565,4565,4565,0
|
|
20240325,153900,82296125,4565,4565,4565,4565,0
|
|
20240325,153800,82296125,4565,4565,4565,4565,0
|
|
20240325,153700,82296125,4565,4565,4565,4565,0
|
|
20240325,153600,82296125,4565,4565,4565,4565,0
|
|
20240325,153500,82296125,4565,4565,4565,4565,0
|
|
20240325,153400,82296125,4565,4565,4565,4565,0
|
|
20240325,153300,82296125,4565,4565,4565,4565,0
|
|
20240325,153200,82296125,4565,4565,4565,4565,0
|
|
20240325,153100,82296125,4565,4565,4565,4565,0
|
|
20240325,153000,82296125,4565,4565,4565,4565,244
|
|
20240325,152900,81182265,4565,4565,4565,4565,0
|
|
20240325,152800,81182265,4565,4565,4565,4565,0
|
|
20240325,152700,81182265,4565,4565,4565,4565,0
|
|
20240325,152600,81182265,4565,4565,4565,4565,0
|
|
20240325,152500,81182265,4565,4565,4565,4565,0
|
|
20240325,152400,81182265,4565,4565,4565,4565,0
|
|
20240325,152300,81182265,4565,4565,4565,4565,0
|
|
20240325,152200,81182265,4565,4565,4565,4565,0
|
|
20240325,152100,81182265,4565,4565,4565,4565,0
|
|
20240325,152000,81182265,4565,4565,4565,4565,0
|
|
20240325,151900,81182265,4565,4565,4565,4565,0
|
|
20240325,151800,81182265,4565,4565,4565,4565,0
|
|
20240325,151700,81182265,4565,4565,4565,4565,0
|
|
20240325,151600,81182265,4565,4565,4565,4565,1
|
|
20240325,151500,81177700,4570,4570,4570,4570,0
|
|
20240325,151400,81177700,4570,4570,4570,4570,18
|
|
20240325,151300,81095440,4565,4565,4565,4565,14
|
|
20240325,151200,81031530,4565,4565,4565,4565,0
|
|
20240325,151100,81031530,4565,4565,4565,4565,0
|
|
20240325,151000,81031530,4565,4565,4565,4565,14
|
|
20240325,150900,80967620,4565,4565,4565,4565,0
|
|
20240325,150800,80967620,4565,4565,4565,4565,0
|
|
20240325,150700,80967620,4565,4565,4565,4565,500
|
|
20240325,150600,78685120,4555,4555,4555,4555,0
|
|
20240325,150500,78685120,4555,4555,4555,4555,0
|
|
20240325,150400,78685120,4555,4555,4555,4555,0
|
|
20240325,150300,78685120,4555,4555,4555,4555,0
|
|
20240325,150200,78685120,4555,4555,4555,4555,0
|
|
20240325,150100,78685120,4555,4555,4555,4555,0
|
|
20240325,150000,78685120,4555,4555,4555,4555,397
|
|
20240325,145900,76876785,4555,4555,4555,4555,0
|
|
20240325,145800,76876785,4555,4555,4555,4555,0
|
|
20240325,145700,76876785,4555,4555,4555,4555,0
|
|
20240325,145600,76876785,4555,4555,4555,4555,0
|
|
20240325,145500,76876785,4555,4555,4555,4555,0
|
|
20240325,145400,76876785,4555,4555,4555,4555,0
|
|
20240325,145300,76876785,4555,4555,4555,4555,0
|
|
20240325,145200,76876785,4555,4555,4555,4555,0
|
|
20240325,145100,76876785,4555,4555,4555,4555,0
|
|
20240325,145000,76876785,4555,4555,4555,4555,0
|
|
20240325,144900,76876785,4555,4555,4555,4555,0
|
|
20240325,144800,76876785,4555,4555,4555,4555,0
|
|
20240325,144700,76876785,4555,4555,4555,4555,0
|
|
20240325,144600,76876785,4555,4555,4555,4555,0
|
|
20240325,144500,76876785,4555,4555,4555,4555,0
|
|
20240325,144400,76876785,4555,4555,4555,4555,0
|
|
20240325,144300,76876785,4555,4555,4555,4555,0
|
|
20240325,144200,76876785,4555,4555,4555,4555,0
|
|
20240325,144100,76876785,4555,4555,4555,4555,0
|
|
20240325,144000,76876785,4555,4555,4555,4555,0
|
|
20240325,143900,76876785,4555,4555,4555,4555,0
|
|
20240325,143800,76876785,4555,4555,4555,4555,0
|
|
20240325,143700,76876785,4555,4555,4555,4555,0
|
|
20240325,143600,76876785,4555,4555,4555,4555,0
|
|
20240325,143500,76876785,4555,4555,4555,4555,6
|
|
20240325,143400,76849455,4550,4550,4550,4550,200
|
|
20240325,143300,75939455,4555,4555,4555,4555,1
|
|
20240325,143200,75934900,4555,4555,4555,4555,0
|
|
20240325,143100,75934900,4555,4555,4555,4555,0
|
|
20240325,143000,75934900,4555,4555,4555,4555,0
|
|
20240325,142900,75934900,4555,4555,4555,4555,100
|
|
20240325,142800,75479400,4550,4550,4550,4550,0
|
|
20240325,142700,75479400,4550,4550,4550,4550,0
|
|
20240325,142600,75479400,4550,4550,4550,4550,0
|
|
20240325,142500,75479400,4550,4550,4550,4550,0
|
|
20240325,142400,75479400,4550,4550,4550,4550,0
|
|
20240325,142300,75479400,4550,4550,4550,4550,0
|
|
20240325,142200,75479400,4550,4550,4550,4550,168
|
|
20240325,142100,74715000,4550,4550,4550,4550,0
|
|
20240325,142000,74715000,4550,4550,4550,4550,0
|
|
20240325,141900,74715000,4550,4550,4550,4550,0
|
|
20240325,141800,74715000,4550,4550,4550,4550,0
|
|
20240325,141700,74715000,4550,4550,4550,4550,0
|
|
20240325,141600,74715000,4550,4550,4550,4550,130
|
|
20240325,141500,74123500,4550,4550,4550,4550,1533
|
|
20240325,141400,67148350,4550,4550,4550,4550,10
|
|
20240325,141300,67102850,4555,4555,4555,4555,0
|
|
20240325,141200,67102850,4555,4555,4555,4555,467
|
|
20240325,141100,64975665,4555,4555,4555,4555,0
|
|
20240325,141000,64975665,4555,4555,4555,4555,0
|
|
20240325,140900,64975665,4555,4555,4555,4555,0
|
|
20240325,140800,64975665,4555,4555,4555,4555,0
|
|
20240325,140700,64975665,4555,4555,4555,4555,0
|
|
20240325,140600,64975665,4555,4555,4555,4555,553
|
|
20240325,140500,62456750,4555,4555,4555,4555,0
|
|
20240325,140400,62456750,4555,4555,4555,4555,0
|
|
20240325,140300,62456750,4555,4555,4555,4555,0
|
|
20240325,140200,62456750,4555,4555,4555,4555,100
|
|
20240325,140100,62001250,4555,4555,4555,4555,0
|
|
20240325,140000,62001250,4555,4555,4555,4555,0
|
|
20240325,135900,62001250,4555,4555,4555,4555,0
|
|
20240325,135800,62001250,4555,4555,4555,4555,0
|
|
20240325,135700,62001250,4555,4555,4555,4555,1
|
|
20240325,135600,61996695,4550,4550,4550,4550,168
|
|
20240325,135500,61232295,4550,4550,4550,4550,0
|
|
20240325,135400,61232295,4550,4550,4550,4550,0
|
|
20240325,135300,61232295,4550,4550,4550,4550,0
|
|
20240325,135200,61232295,4550,4550,4550,4550,0
|
|
20240325,135100,61232295,4550,4550,4550,4550,0
|
|
20240325,135000,61232295,4550,4550,4550,4550,0
|
|
20240325,134900,61232295,4550,4550,4550,4550,0
|
|
20240325,134800,61232295,4550,4550,4550,4550,168
|
|
20240325,134700,60467895,4550,4550,4550,4550,857
|
|
20240325,134600,56568545,4550,4550,4550,4550,27
|
|
20240325,134500,56445695,4550,4550,4550,4550,0
|
|
20240325,134400,56445695,4550,4550,4550,4550,0
|
|
20240325,134300,56445695,4550,4550,4550,4550,68
|
|
20240325,134200,56136295,4555,4555,4555,4555,0
|
|
20240325,134100,56136295,4555,4555,4555,4555,0
|
|
20240325,134000,56136295,4555,4555,4555,4555,0
|
|
20240325,133900,56136295,4555,4555,4555,4555,1
|
|
20240325,133800,56131740,4555,4555,4555,4555,0
|
|
20240325,133700,56131740,4555,4555,4555,4555,100
|
|
20240325,133600,55676240,4555,4555,4555,4555,0
|
|
20240325,133500,55676240,4555,4555,4555,4555,0
|
|
20240325,133400,55676240,4555,4555,4555,4555,0
|
|
20240325,133300,55676240,4555,4555,4555,4555,0
|
|
20240325,133200,55676240,4555,4555,4555,4555,0
|
|
20240325,133100,55676240,4555,4555,4555,4555,0
|
|
20240325,133000,55676240,4555,4555,4555,4555,0
|
|
20240325,132900,55676240,4555,4555,4555,4555,0
|
|
20240325,132800,55676240,4555,4555,4555,4555,0
|
|
20240325,132700,55676240,4555,4555,4555,4555,0
|
|
20240325,132600,55676240,4555,4555,4555,4555,1
|
|
20240325,132500,55671685,4555,4555,4555,4555,0
|
|
20240325,132400,55671685,4555,4555,4555,4555,0
|
|
20240325,132300,55671685,4555,4555,4555,4555,0
|
|
20240325,132200,55671685,4555,4550,4555,4550,169
|
|
20240325,132100,54902730,4550,4550,4550,4550,0
|
|
20240325,132000,54902730,4550,4550,4550,4550,0
|
|
20240325,131900,54902730,4550,4550,4550,4550,0
|
|
20240325,131800,54902730,4550,4550,4550,4550,0
|
|
20240325,131700,54902730,4550,4550,4550,4550,62
|
|
20240325,131600,54620630,4550,4550,4550,4550,0
|
|
20240325,131500,54620630,4550,4550,4550,4550,0
|
|
20240325,131400,54620630,4550,4550,4550,4550,0
|
|
20240325,131300,54620630,4550,4550,4550,4550,168
|
|
20240325,131200,53856230,4550,4550,4550,4550,0
|
|
20240325,131100,53856230,4550,4550,4550,4550,0
|
|
20240325,131000,53856230,4550,4550,4550,4550,50
|
|
20240325,130900,53628730,4555,4555,4555,4555,0
|
|
20240325,130800,53628730,4555,4555,4555,4555,0
|
|
20240325,130700,53628730,4555,4555,4555,4555,0
|
|
20240325,130600,53628730,4555,4555,4555,4555,0
|
|
20240325,130500,53628730,4555,4555,4555,4555,3
|
|
20240325,130400,53615065,4555,4555,4555,4555,47
|
|
20240325,130300,53400980,4560,4560,4560,4560,0
|
|
20240325,130200,53400980,4560,4560,4560,4560,0
|
|
20240325,130100,53400980,4560,4560,4560,4560,0
|
|
20240325,130000,53400980,4560,4560,4560,4560,104
|
|
20240325,125900,52926740,4555,4555,4555,4555,153
|
|
20240325,125800,52229825,4555,4555,4555,4555,0
|
|
20240325,125700,52229825,4555,4555,4555,4555,47
|
|
20240325,125600,52015740,4555,4555,4555,4555,168
|
|
20240325,125500,51250500,4555,4555,4555,4555,235
|
|
20240325,125400,50180075,4555,4555,4555,4555,0
|
|
20240325,125300,50180075,4555,4555,4555,4555,0
|
|
20240325,125200,50180075,4555,4555,4555,4555,0
|
|
20240325,125100,50180075,4555,4555,4555,4555,8
|
|
20240325,125000,50143635,4555,4555,4555,4555,0
|
|
20240325,124900,50143635,4555,4555,4555,4555,0
|
|
20240325,124800,50143635,4555,4555,4555,4555,0
|
|
20240325,124700,50143635,4555,4555,4555,4555,0
|
|
20240325,124600,50143635,4555,4555,4555,4555,0
|
|
20240325,124500,50143635,4555,4555,4555,4555,11
|
|
20240325,124400,50093530,4555,4555,4555,4555,82
|
|
20240325,124300,49720020,4560,4560,4560,4560,0
|
|
20240325,124200,49720020,4560,4560,4560,4560,0
|
|
20240325,124100,49720020,4560,4560,4560,4560,0
|
|
20240325,124000,49720020,4560,4560,4560,4560,0
|
|
20240325,123900,49720020,4560,4560,4560,4560,0
|
|
20240325,123800,49720020,4560,4560,4560,4560,0
|
|
20240325,123700,49720020,4560,4560,4560,4560,0
|
|
20240325,123600,49720020,4560,4560,4560,4560,0
|
|
20240325,123500,49720020,4560,4560,4560,4560,0
|
|
20240325,123400,49720020,4560,4560,4560,4560,0
|
|
20240325,123300,49720020,4560,4560,4560,4560,50
|
|
20240325,123200,49492020,4555,4555,4555,4555,9
|
|
20240325,123100,49451025,4560,4560,4560,4560,0
|
|
20240325,123000,49451025,4560,4560,4560,4560,0
|
|
20240325,122900,49451025,4560,4560,4560,4560,0
|
|
20240325,122800,49451025,4560,4560,4560,4560,0
|
|
20240325,122700,49451025,4560,4560,4560,4560,163
|
|
20240325,122600,48707745,4555,4555,4555,4555,800
|
|
20240325,122500,45063745,4560,4560,4560,4560,0
|
|
20240325,122400,45063745,4560,4560,4560,4560,0
|
|
20240325,122300,45063745,4560,4560,4560,4560,0
|
|
20240325,122200,45063745,4560,4560,4560,4560,7
|
|
20240325,122100,45031825,4555,4555,4555,4555,168
|
|
20240325,122000,44266585,4555,4555,4555,4555,0
|
|
20240325,121900,44266585,4555,4555,4555,4555,0
|
|
20240325,121800,44266585,4555,4555,4555,4555,0
|
|
20240325,121700,44266585,4555,4555,4555,4555,0
|
|
20240325,121600,44266585,4555,4555,4555,4555,0
|
|
20240325,121500,44266585,4555,4555,4555,4555,0
|
|
20240325,121400,44266585,4555,4555,4555,4555,0
|
|
20240325,121300,44266585,4555,4555,4555,4555,0
|
|
20240325,121200,44266585,4555,4555,4555,4555,168
|
|
20240325,121100,43501345,4555,4555,4555,4555,0
|
|
20240325,121000,43501345,4555,4555,4555,4555,0
|
|
20240325,120900,43501345,4555,4555,4555,4555,234
|
|
20240325,120800,42435475,4565,4565,4565,4565,0
|
|
20240325,120700,42435475,4565,4565,4565,4565,0
|
|
20240325,120600,42435475,4565,4565,4565,4565,0
|
|
20240325,120500,42435475,4565,4565,4565,4565,0
|
|
20240325,120400,42435475,4565,4565,4565,4565,0
|
|
20240325,120300,42435475,4565,4565,4565,4565,0
|
|
20240325,120200,42435475,4565,4565,4565,4565,0
|
|
20240325,120100,42435475,4565,4565,4565,4565,0
|
|
20240325,120000,42435475,4565,4565,4565,4565,0
|
|
20240325,115900,42435475,4565,4565,4565,4565,0
|
|
20240325,115800,42435475,4565,4565,4565,4565,0
|
|
20240325,115700,42435475,4565,4565,4565,4565,0
|
|
20240325,115600,42435475,4565,4565,4565,4565,3
|
|
20240325,115500,42421780,4555,4555,4555,4555,257
|
|
20240325,115400,41251145,4555,4555,4555,4555,0
|
|
20240325,115300,41251145,4555,4555,4555,4555,0
|
|
20240325,115200,41251145,4555,4555,4555,4555,0
|
|
20240325,115100,41251145,4555,4555,4555,4555,0
|
|
20240325,115000,41251145,4555,4555,4555,4555,0
|
|
20240325,114900,41251145,4555,4555,4555,4555,0
|
|
20240325,114800,41251145,4555,4555,4555,4555,602
|
|
20240325,114700,38509035,4575,4575,4575,4575,0
|
|
20240325,114600,38509035,4575,4575,4575,4575,0
|
|
20240325,114500,38509035,4575,4575,4575,4575,0
|
|
20240325,114400,38509035,4575,4575,4575,4575,0
|
|
20240325,114300,38509035,4575,4575,4575,4575,0
|
|
20240325,114200,38509035,4575,4575,4575,4575,0
|
|
20240325,114100,38509035,4575,4575,4575,4575,0
|
|
20240325,114000,38509035,4575,4575,4575,4575,0
|
|
20240325,113900,38509035,4575,4575,4575,4575,0
|
|
20240325,113800,38509035,4575,4575,4575,4575,0
|
|
20240325,113700,38509035,4575,4575,4575,4575,0
|
|
20240325,113600,38509035,4575,4575,4575,4575,0
|
|
20240325,113500,38509035,4575,4575,4575,4575,0
|
|
20240325,113400,38509035,4575,4575,4575,4575,0
|
|
20240325,113300,38509035,4575,4575,4575,4575,0
|
|
20240325,113200,38509035,4575,4575,4575,4575,0
|
|
20240325,113100,38509035,4575,4575,4575,4575,0
|
|
20240325,113000,38509035,4575,4575,4575,4575,0
|
|
20240325,112900,38509035,4575,4575,4575,4575,0
|
|
20240325,112800,38509035,4575,4575,4575,4575,0
|
|
20240325,112700,38509035,4575,4575,4575,4575,40
|
|
20240325,112600,38326035,4550,4550,4550,4550,0
|
|
20240325,112500,38326035,4550,4550,4550,4550,0
|
|
20240325,112400,38326035,4550,4555,4555,4550,337
|
|
20240325,112300,36792165,4550,4550,4550,4550,0
|
|
20240325,112200,36792165,4550,4575,4575,4550,2447
|
|
20240325,112100,25654655,4600,4600,4600,4600,0
|
|
20240325,112000,25654655,4600,4600,4600,4600,0
|
|
20240325,111900,25654655,4600,4600,4600,4600,0
|
|
20240325,111800,25654655,4600,4600,4600,4600,0
|
|
20240325,111700,25654655,4600,4600,4600,4600,0
|
|
20240325,111600,25654655,4600,4600,4600,4600,0
|
|
20240325,111500,25654655,4600,4600,4600,4600,0
|
|
20240325,111400,25654655,4600,4600,4600,4600,0
|
|
20240325,111300,25654655,4600,4600,4600,4600,0
|
|
20240325,111200,25654655,4600,4600,4600,4600,9
|
|
20240325,111100,25613255,4600,4600,4600,4600,0
|
|
20240325,111000,25613255,4600,4600,4600,4600,20
|
|
20240325,110900,25521255,4600,4600,4600,4600,0
|
|
20240325,110800,25521255,4600,4600,4600,4600,3
|
|
20240325,110700,25507455,4600,4595,4600,4595,68
|
|
20240325,110600,25194730,4600,4600,4600,4600,0
|
|
20240325,110500,25194730,4600,4600,4600,4600,0
|
|
20240325,110400,25194730,4600,4600,4600,4600,0
|
|
20240325,110300,25194730,4600,4600,4600,4600,115
|
|
20240325,110200,24665730,4600,4600,4600,4600,0
|
|
20240325,110100,24665730,4600,4600,4600,4600,18
|
|
20240325,110000,24582930,4600,4585,4600,4585,187
|
|
20240325,105900,23724815,4585,4585,4585,4585,0
|
|
20240325,105800,23724815,4585,4585,4585,4585,0
|
|
20240325,105700,23724815,4585,4585,4585,4585,0
|
|
20240325,105600,23724815,4585,4585,4585,4585,1
|
|
20240325,105500,23720230,4555,4555,4555,4555,0
|
|
20240325,105400,23720230,4555,4560,4560,4555,168
|
|
20240325,105300,22954980,4555,4555,4555,4555,0
|
|
20240325,105200,22954980,4555,4555,4555,4555,0
|
|
20240325,105100,22954980,4555,4555,4555,4555,0
|
|
20240325,105000,22954980,4555,4555,4555,4555,0
|
|
20240325,104900,22954980,4555,4555,4555,4555,0
|
|
20240325,104800,22954980,4555,4555,4555,4555,0
|
|
20240325,104700,22954980,4555,4555,4555,4555,0
|
|
20240325,104600,22954980,4555,4555,4555,4555,168
|
|
20240325,104500,22189740,4555,4555,4555,4555,0
|
|
20240325,104400,22189740,4555,4555,4555,4555,771
|
|
20240325,104300,18677835,4555,4555,4555,4555,0
|
|
20240325,104200,18677835,4555,4555,4555,4555,0
|
|
20240325,104100,18677835,4555,4555,4555,4555,0
|
|
20240325,104000,18677835,4555,4555,4555,4555,23
|
|
20240325,103900,18573070,4555,4555,4555,4555,0
|
|
20240325,103800,18573070,4555,4555,4555,4555,30
|
|
20240325,103700,18436420,4555,4555,4555,4555,0
|
|
20240325,103600,18436420,4555,4555,4555,4555,87
|
|
20240325,103500,18040135,4555,4555,4555,4555,0
|
|
20240325,103400,18040135,4555,4555,4555,4555,0
|
|
20240325,103300,18040135,4555,4555,4555,4555,0
|
|
20240325,103200,18040135,4555,4555,4555,4555,0
|
|
20240325,103100,18040135,4555,4555,4555,4555,0
|
|
20240325,103000,18040135,4555,4555,4555,4555,0
|
|
20240325,102900,18040135,4555,4555,4555,4555,0
|
|
20240325,102800,18040135,4555,4555,4555,4555,0
|
|
20240325,102700,18040135,4555,4555,4555,4555,0
|
|
20240325,102600,18040135,4555,4555,4555,4555,0
|
|
20240325,102500,18040135,4555,4555,4555,4555,0
|
|
20240325,102400,18040135,4555,4555,4555,4555,0
|
|
20240325,102300,18040135,4555,4555,4555,4555,2
|
|
20240325,102200,18031025,4555,4555,4555,4555,0
|
|
20240325,102100,18031025,4555,4555,4555,4555,0
|
|
20240325,102000,18031025,4555,4555,4555,4555,1
|
|
20240325,101900,18026470,4555,4555,4555,4555,0
|
|
20240325,101800,18026470,4555,4555,4555,4555,30
|
|
20240325,101700,17889820,4550,4550,4550,4550,3
|
|
20240325,101600,17876170,4555,4555,4555,4555,0
|
|
20240325,101500,17876170,4555,4555,4555,4555,3
|
|
20240325,101400,17862505,4555,4555,4555,4555,100
|
|
20240325,101300,17407005,4550,4550,4550,4550,0
|
|
20240325,101200,17407005,4550,4550,4550,4550,0
|
|
20240325,101100,17407005,4550,4555,4555,4550,55
|
|
20240325,101000,17156485,4560,4560,4560,4560,0
|
|
20240325,100900,17156485,4560,4560,4560,4560,0
|
|
20240325,100800,17156485,4560,4560,4560,4560,143
|
|
20240325,100700,16504405,4560,4560,4560,4560,0
|
|
20240325,100600,16504405,4560,4560,4560,4560,0
|
|
20240325,100500,16504405,4560,4560,4560,4560,0
|
|
20240325,100400,16504405,4560,4560,4560,4560,0
|
|
20240325,100300,16504405,4560,4560,4560,4560,0
|
|
20240325,100200,16504405,4560,4560,4560,4560,2
|
|
20240325,100100,16495285,4560,4560,4560,4560,0
|
|
20240325,100000,16495285,4560,4560,4560,4560,47
|
|
20240325,095900,16280965,4560,4560,4560,4560,0
|
|
20240325,095800,16280965,4560,4560,4560,4560,0
|
|
20240325,095700,16280965,4560,4560,4560,4560,0
|
|
20240325,095600,16280965,4560,4560,4560,4560,0
|
|
20240325,095500,16280965,4560,4560,4560,4560,0
|
|
20240325,095400,16280965,4560,4560,4560,4560,0
|
|
20240325,095300,16280965,4560,4560,4560,4560,0
|
|
20240325,095200,16280965,4560,4560,4560,4560,0
|
|
20240325,095100,16280965,4560,4560,4560,4560,0
|
|
20240325,095000,16280965,4560,4560,4560,4560,0
|
|
20240325,094900,16280965,4560,4560,4560,4560,23
|
|
20240325,094800,16176085,4560,4560,4560,4560,211
|
|
20240325,094700,15213925,4550,4550,4550,4550,0
|
|
20240325,094600,15213925,4550,4550,4550,4550,0
|
|
20240325,094500,15213925,4550,4555,4555,4550,168
|
|
20240325,094400,14449370,4550,4550,4550,4550,0
|
|
20240325,094300,14449370,4550,4550,4550,4550,0
|
|
20240325,094200,14449370,4550,4550,4550,4550,0
|
|
20240325,094100,14449370,4550,4550,4550,4550,0
|
|
20240325,094000,14449370,4550,4550,4550,4550,0
|
|
20240325,093900,14449370,4550,4550,4550,4550,0
|
|
20240325,093800,14449370,4550,4555,4555,4550,291
|
|
20240325,093700,13125120,4600,4600,4600,4600,0
|
|
20240325,093600,13125120,4600,4600,4600,4600,0
|
|
20240325,093500,13125120,4600,4600,4600,4600,1
|
|
20240325,093400,13120520,4555,4600,4600,4555,2342
|
|
20240325,093300,2354205,4605,4605,4605,4605,0
|
|
20240325,093200,2354205,4605,4605,4605,4605,0
|
|
20240325,093100,2354205,4605,4605,4605,4605,0
|
|
20240325,093000,2354205,4605,4605,4605,4605,8
|
|
20240325,092900,2317365,4605,4605,4605,4605,0
|
|
20240325,092800,2317365,4605,4605,4605,4605,0
|
|
20240325,092700,2317365,4605,4605,4605,4605,0
|
|
20240325,092600,2317365,4605,4605,4605,4605,0
|
|
20240325,092500,2317365,4605,4605,4605,4605,101
|
|
20240325,092400,1852260,4620,4610,4620,4610,100
|
|
20240325,092300,1391130,4610,4610,4610,4610,100
|
|
20240325,092200,930130,4620,4620,4620,4620,0
|
|
20240325,092100,930130,4620,4620,4620,4620,0
|
|
20240325,092000,930130,4620,4620,4620,4620,0
|
|
20240325,091900,930130,4620,4620,4620,4620,3
|
|
20240325,091800,916270,4620,4620,4620,4620,10
|
|
20240325,091700,870070,4645,4645,4645,4645,0
|
|
20240325,091600,870070,4645,4645,4645,4645,0
|
|
20240325,091500,870070,4645,4645,4645,4645,0
|
|
20240325,091400,870070,4645,4645,4645,4645,0
|
|
20240325,091300,870070,4645,4645,4645,4645,0
|
|
20240325,091200,870070,4645,4645,4645,4645,0
|
|
20240325,091100,870070,4645,4645,4645,4645,0
|
|
20240325,091000,870070,4645,4645,4645,4645,0
|
|
20240325,090900,870070,4645,4645,4645,4645,0
|
|
20240325,090800,870070,4645,4645,4645,4645,0
|
|
20240325,090700,870070,4645,4635,4645,4635,15
|
|
20240325,090600,800525,4645,4645,4645,4645,0
|
|
20240325,090500,800525,4645,4645,4645,4645,7
|
|
20240325,090400,768010,4645,4645,4645,4645,6
|
|
20240325,090300,740140,4650,4650,4650,4650,0
|
|
20240325,090200,740140,4650,4655,4655,4650,143
|
|
20240325,090100,74480,4655,4655,4655,4655,0
|
|
20240325,090000,74480,4655,4655,4655,4655,16
|