639 lines
29 KiB
CSV
639 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193600,41772985,4680,4680,4680,4680,15
|
|
20240328,193500,41772985,4680,4680,4680,4680,0
|
|
20240328,193400,41772985,4680,4680,4680,4680,0
|
|
20240328,193300,41772985,4680,4680,4680,4680,0
|
|
20240328,193200,41772985,4680,4680,4680,4680,0
|
|
20240328,193100,41772985,4680,4680,4680,4680,0
|
|
20240328,193000,41772985,4680,4680,4680,4680,0
|
|
20240328,192900,41772985,4680,4680,4680,4680,0
|
|
20240328,192800,41772985,4680,4680,4680,4680,0
|
|
20240328,192700,41772985,4680,4680,4680,4680,0
|
|
20240328,192600,41772985,4680,4680,4680,4680,0
|
|
20240328,192500,41772985,4680,4680,4680,4680,0
|
|
20240328,192400,41772985,4680,4680,4680,4680,0
|
|
20240328,192300,41772985,4680,4680,4680,4680,0
|
|
20240328,192200,41772985,4680,4680,4680,4680,0
|
|
20240328,192100,41772985,4680,4680,4680,4680,0
|
|
20240328,192000,41772985,4680,4680,4680,4680,0
|
|
20240328,191900,41772985,4680,4680,4680,4680,0
|
|
20240328,191800,41772985,4680,4680,4680,4680,0
|
|
20240328,191700,41772985,4680,4680,4680,4680,0
|
|
20240328,191600,41772985,4680,4680,4680,4680,0
|
|
20240328,191500,41772985,4680,4680,4680,4680,0
|
|
20240328,191400,41772985,4680,4680,4680,4680,0
|
|
20240328,191300,41772985,4680,4680,4680,4680,0
|
|
20240328,191200,41772985,4680,4680,4680,4680,0
|
|
20240328,191100,41772985,4680,4680,4680,4680,0
|
|
20240328,191000,41772985,4680,4680,4680,4680,0
|
|
20240328,190900,41772985,4680,4680,4680,4680,0
|
|
20240328,190800,41772985,4680,4680,4680,4680,0
|
|
20240328,190700,41772985,4680,4680,4680,4680,0
|
|
20240328,190600,41772985,4680,4680,4680,4680,15
|
|
20240328,190500,41772985,4680,4680,4680,4680,0
|
|
20240328,190400,41772985,4680,4680,4680,4680,0
|
|
20240328,190300,41772985,4680,4680,4680,4680,0
|
|
20240328,190200,41772985,4680,4680,4680,4680,0
|
|
20240328,190100,41772985,4680,4680,4680,4680,0
|
|
20240328,190000,41772985,4680,4680,4680,4680,0
|
|
20240328,185900,41772985,4680,4680,4680,4680,0
|
|
20240328,185800,41772985,4680,4680,4680,4680,0
|
|
20240328,185700,41772985,4680,4680,4680,4680,0
|
|
20240328,185600,41772985,4680,4680,4680,4680,0
|
|
20240328,185500,41772985,4680,4680,4680,4680,0
|
|
20240328,185400,41772985,4680,4680,4680,4680,0
|
|
20240328,185300,41772985,4680,4680,4680,4680,0
|
|
20240328,185200,41772985,4680,4680,4680,4680,0
|
|
20240328,185100,41772985,4680,4680,4680,4680,0
|
|
20240328,185000,41772985,4680,4680,4680,4680,0
|
|
20240328,184900,41772985,4680,4680,4680,4680,0
|
|
20240328,184800,41772985,4680,4680,4680,4680,0
|
|
20240328,184700,41772985,4680,4680,4680,4680,0
|
|
20240328,184600,41772985,4680,4680,4680,4680,0
|
|
20240328,184500,41772985,4680,4680,4680,4680,0
|
|
20240328,184400,41772985,4680,4680,4680,4680,0
|
|
20240328,184300,41772985,4680,4680,4680,4680,0
|
|
20240328,184200,41772985,4680,4680,4680,4680,0
|
|
20240328,184100,41772985,4680,4680,4680,4680,0
|
|
20240328,184000,41772985,4680,4680,4680,4680,0
|
|
20240328,183900,41772985,4680,4680,4680,4680,0
|
|
20240328,183800,41772985,4680,4680,4680,4680,0
|
|
20240328,183700,41772985,4680,4680,4680,4680,0
|
|
20240328,183600,41772985,4680,4680,4680,4680,15
|
|
20240328,183500,41772985,4680,4680,4680,4680,0
|
|
20240328,183400,41772985,4680,4680,4680,4680,0
|
|
20240328,183300,41772985,4680,4680,4680,4680,0
|
|
20240328,183200,41772985,4680,4680,4680,4680,0
|
|
20240328,183100,41772985,4680,4680,4680,4680,0
|
|
20240328,183000,41772985,4680,4680,4680,4680,0
|
|
20240328,182900,41772985,4680,4680,4680,4680,0
|
|
20240328,182800,41772985,4680,4680,4680,4680,0
|
|
20240328,182700,41772985,4680,4680,4680,4680,0
|
|
20240328,182600,41772985,4680,4680,4680,4680,0
|
|
20240328,182500,41772985,4680,4680,4680,4680,0
|
|
20240328,182400,41772985,4680,4680,4680,4680,0
|
|
20240328,182300,41772985,4680,4680,4680,4680,0
|
|
20240328,182200,41772985,4680,4680,4680,4680,0
|
|
20240328,182100,41772985,4680,4680,4680,4680,0
|
|
20240328,182000,41772985,4680,4680,4680,4680,0
|
|
20240328,181900,41772985,4680,4680,4680,4680,0
|
|
20240328,181800,41772985,4680,4680,4680,4680,0
|
|
20240328,181700,41772985,4680,4680,4680,4680,0
|
|
20240328,181600,41772985,4680,4680,4680,4680,0
|
|
20240328,181500,41772985,4680,4680,4680,4680,0
|
|
20240328,181400,41772985,4680,4680,4680,4680,0
|
|
20240328,181300,41772985,4680,4680,4680,4680,0
|
|
20240328,181200,41772985,4680,4680,4680,4680,0
|
|
20240328,181100,41772985,4680,4680,4680,4680,0
|
|
20240328,181000,41772985,4680,4680,4680,4680,0
|
|
20240328,180900,41772985,4680,4680,4680,4680,0
|
|
20240328,180800,41772985,4680,4680,4680,4680,0
|
|
20240328,180700,41772985,4680,4680,4680,4680,0
|
|
20240328,180600,41772985,4680,4680,4680,4680,15
|
|
20240328,180500,41772985,4680,4680,4680,4680,0
|
|
20240328,180400,41772985,4680,4680,4680,4680,0
|
|
20240328,180300,41772985,4680,4680,4680,4680,0
|
|
20240328,180200,41772985,4680,4680,4680,4680,0
|
|
20240328,180100,41772985,4680,4680,4680,4680,0
|
|
20240328,180000,41772985,4680,4680,4680,4680,0
|
|
20240328,175900,41772985,4680,4680,4680,4680,0
|
|
20240328,175800,41772985,4680,4680,4680,4680,0
|
|
20240328,175700,41772985,4680,4680,4680,4680,0
|
|
20240328,175600,41772985,4680,4680,4680,4680,0
|
|
20240328,175500,41772985,4680,4680,4680,4680,0
|
|
20240328,175400,41772985,4680,4680,4680,4680,0
|
|
20240328,175300,41772985,4680,4680,4680,4680,0
|
|
20240328,175200,41772985,4680,4680,4680,4680,0
|
|
20240328,175100,41772985,4680,4680,4680,4680,0
|
|
20240328,175000,41772985,4680,4680,4680,4680,0
|
|
20240328,174900,41772985,4680,4680,4680,4680,0
|
|
20240328,174800,41772985,4680,4680,4680,4680,0
|
|
20240328,174700,41772985,4680,4680,4680,4680,0
|
|
20240328,174600,41772985,4680,4680,4680,4680,0
|
|
20240328,174500,41772985,4680,4680,4680,4680,0
|
|
20240328,174400,41772985,4680,4680,4680,4680,0
|
|
20240328,174300,41772985,4680,4680,4680,4680,0
|
|
20240328,174200,41772985,4680,4680,4680,4680,0
|
|
20240328,174100,41772985,4680,4680,4680,4680,0
|
|
20240328,174000,41772985,4680,4680,4680,4680,0
|
|
20240328,173900,41772985,4680,4680,4680,4680,0
|
|
20240328,173800,41772985,4680,4680,4680,4680,0
|
|
20240328,173700,41772985,4680,4680,4680,4680,0
|
|
20240328,173600,41772985,4680,4680,4680,4680,15
|
|
20240328,173500,41772985,4680,4680,4680,4680,0
|
|
20240328,173400,41772985,4680,4680,4680,4680,0
|
|
20240328,173300,41772985,4680,4680,4680,4680,0
|
|
20240328,173200,41772985,4680,4680,4680,4680,0
|
|
20240328,173100,41772985,4680,4680,4680,4680,0
|
|
20240328,173000,41772985,4680,4680,4680,4680,0
|
|
20240328,172900,41772985,4680,4680,4680,4680,0
|
|
20240328,172800,41772985,4680,4680,4680,4680,0
|
|
20240328,172700,41772985,4680,4680,4680,4680,0
|
|
20240328,172600,41772985,4680,4680,4680,4680,0
|
|
20240328,172500,41772985,4680,4680,4680,4680,0
|
|
20240328,172400,41772985,4680,4680,4680,4680,0
|
|
20240328,172300,41772985,4680,4680,4680,4680,0
|
|
20240328,172200,41772985,4680,4680,4680,4680,0
|
|
20240328,172100,41772985,4680,4680,4680,4680,0
|
|
20240328,172000,41772985,4680,4680,4680,4680,0
|
|
20240328,171900,41772985,4680,4680,4680,4680,0
|
|
20240328,171800,41772985,4680,4680,4680,4680,0
|
|
20240328,171700,41772985,4680,4680,4680,4680,0
|
|
20240328,171600,41772985,4680,4680,4680,4680,0
|
|
20240328,171500,41772985,4680,4680,4680,4680,0
|
|
20240328,171400,41772985,4680,4680,4680,4680,0
|
|
20240328,171300,41772985,4680,4680,4680,4680,0
|
|
20240328,171200,41772985,4680,4680,4680,4680,0
|
|
20240328,171100,41772985,4680,4680,4680,4680,0
|
|
20240328,171000,41772985,4680,4680,4680,4680,0
|
|
20240328,170900,41772985,4680,4680,4680,4680,0
|
|
20240328,170800,41772985,4680,4680,4680,4680,0
|
|
20240328,170700,41772985,4680,4680,4680,4680,0
|
|
20240328,170600,41772985,4680,4680,4680,4680,15
|
|
20240328,170500,41772985,4680,4680,4680,4680,0
|
|
20240328,170400,41772985,4680,4680,4680,4680,0
|
|
20240328,170300,41772985,4680,4680,4680,4680,0
|
|
20240328,170200,41772985,4680,4680,4680,4680,0
|
|
20240328,170100,41772985,4680,4680,4680,4680,0
|
|
20240328,170000,41772985,4680,4680,4680,4680,0
|
|
20240328,165900,41772985,4680,4680,4680,4680,0
|
|
20240328,165800,41772985,4680,4680,4680,4680,0
|
|
20240328,165700,41772985,4680,4680,4680,4680,0
|
|
20240328,165600,41772985,4680,4680,4680,4680,0
|
|
20240328,165500,41772985,4680,4680,4680,4680,0
|
|
20240328,165400,41772985,4680,4680,4680,4680,0
|
|
20240328,165300,41772985,4680,4680,4680,4680,0
|
|
20240328,165200,41772985,4680,4680,4680,4680,0
|
|
20240328,165100,41772985,4680,4680,4680,4680,0
|
|
20240328,165000,41772985,4680,4680,4680,4680,0
|
|
20240328,164900,41772985,4680,4680,4680,4680,0
|
|
20240328,164800,41772985,4680,4680,4680,4680,0
|
|
20240328,164700,41772985,4680,4680,4680,4680,0
|
|
20240328,164600,41772985,4680,4680,4680,4680,0
|
|
20240328,164500,41772985,4680,4680,4680,4680,0
|
|
20240328,164400,41772985,4680,4680,4680,4680,0
|
|
20240328,164300,41772985,4680,4680,4680,4680,0
|
|
20240328,164200,41772985,4680,4680,4680,4680,0
|
|
20240328,164100,41772985,4680,4680,4680,4680,0
|
|
20240328,164000,41772985,4680,4680,4680,4680,0
|
|
20240328,163900,41772985,4680,4680,4680,4680,0
|
|
20240328,163800,41772985,4680,4680,4680,4680,0
|
|
20240328,163700,41772985,4680,4680,4680,4680,0
|
|
20240328,163600,41772985,4680,4680,4680,4680,15
|
|
20240328,163500,41772985,4680,4680,4680,4680,0
|
|
20240328,163400,41772985,4680,4680,4680,4680,0
|
|
20240328,163300,41772985,4680,4680,4680,4680,0
|
|
20240328,163200,41772985,4680,4680,4680,4680,0
|
|
20240328,163100,41772985,4680,4680,4680,4680,0
|
|
20240328,163000,41772985,4680,4680,4680,4680,0
|
|
20240328,162900,41772985,4680,4680,4680,4680,0
|
|
20240328,162800,41772985,4680,4680,4680,4680,0
|
|
20240328,162700,41772985,4680,4680,4680,4680,0
|
|
20240328,162600,41772985,4680,4680,4680,4680,0
|
|
20240328,162500,41772985,4680,4680,4680,4680,0
|
|
20240328,162400,41772985,4680,4680,4680,4680,0
|
|
20240328,162300,41772985,4680,4680,4680,4680,0
|
|
20240328,162200,41772985,4680,4680,4680,4680,0
|
|
20240328,162100,41772985,4680,4680,4680,4680,0
|
|
20240328,162000,41772985,4680,4680,4680,4680,0
|
|
20240328,161900,41772985,4680,4680,4680,4680,0
|
|
20240328,161800,41772985,4680,4680,4680,4680,0
|
|
20240328,161700,41772985,4680,4680,4680,4680,0
|
|
20240328,161600,41772985,4680,4680,4680,4680,0
|
|
20240328,161500,41772985,4680,4680,4680,4680,0
|
|
20240328,161400,41772985,4680,4680,4680,4680,0
|
|
20240328,161300,41772985,4680,4680,4680,4680,0
|
|
20240328,161200,41772985,4680,4680,4680,4680,0
|
|
20240328,161100,41772985,4680,4680,4680,4680,0
|
|
20240328,161000,41772985,4680,4680,4680,4680,0
|
|
20240328,160900,41772985,4680,4680,4680,4680,0
|
|
20240328,160800,41772985,4680,4680,4680,4680,0
|
|
20240328,160700,41772985,4680,4680,4680,4680,0
|
|
20240328,160600,41772985,4680,4680,4680,4680,15
|
|
20240328,160500,41772985,4680,4680,4680,4680,0
|
|
20240328,160400,41772985,4680,4680,4680,4680,0
|
|
20240328,160300,41772985,4680,4680,4680,4680,0
|
|
20240328,160200,41772985,4680,4680,4680,4680,0
|
|
20240328,160100,41772985,4680,4680,4680,4680,0
|
|
20240328,160000,41772985,4680,4680,4680,4680,0
|
|
20240328,155900,41772985,4680,4680,4680,4680,0
|
|
20240328,155800,41772985,4680,4680,4680,4680,0
|
|
20240328,155700,41772985,4680,4680,4680,4680,0
|
|
20240328,155600,41772985,4680,4680,4680,4680,0
|
|
20240328,155500,41772985,4680,4680,4680,4680,0
|
|
20240328,155400,41772985,4680,4680,4680,4680,0
|
|
20240328,155300,41772985,4680,4680,4680,4680,0
|
|
20240328,155200,41772985,4680,4680,4680,4680,0
|
|
20240328,155100,41772985,4680,4680,4680,4680,0
|
|
20240328,155000,41772985,4680,4680,4680,4680,0
|
|
20240328,154900,41772985,4680,4680,4680,4680,0
|
|
20240328,154800,41772985,4680,4680,4680,4680,0
|
|
20240328,154700,41772985,4680,4680,4680,4680,0
|
|
20240328,154600,41772985,4680,4680,4680,4680,0
|
|
20240328,154500,41772985,4680,4680,4680,4680,0
|
|
20240328,154400,41772985,4680,4680,4680,4680,0
|
|
20240328,154300,41772985,4680,4680,4680,4680,0
|
|
20240328,154200,41772985,4680,4680,4680,4680,0
|
|
20240328,154100,41772985,4680,4680,4680,4680,0
|
|
20240328,154000,41772985,4680,4680,4680,4680,0
|
|
20240328,153900,41772985,4680,4680,4680,4680,0
|
|
20240328,153800,41772985,4680,4680,4680,4680,0
|
|
20240328,153700,41772985,4680,4680,4680,4680,0
|
|
20240328,153600,41772985,4680,4680,4680,4680,15
|
|
20240328,153500,41772985,4680,4680,4680,4680,0
|
|
20240328,153400,41772985,4680,4680,4680,4680,0
|
|
20240328,153300,41772985,4680,4680,4680,4680,0
|
|
20240328,153200,41772985,4680,4680,4680,4680,0
|
|
20240328,153100,41772985,4680,4680,4680,4680,0
|
|
20240328,153000,41772985,4680,4680,4680,4680,15
|
|
20240328,152900,41702785,4675,4675,4675,4675,0
|
|
20240328,152800,41702785,4675,4675,4675,4675,0
|
|
20240328,152700,41702785,4675,4675,4675,4675,0
|
|
20240328,152600,41702785,4675,4675,4675,4675,0
|
|
20240328,152500,41702785,4675,4675,4675,4675,0
|
|
20240328,152400,41702785,4675,4675,4675,4675,0
|
|
20240328,152300,41702785,4675,4675,4675,4675,0
|
|
20240328,152200,41702785,4675,4675,4675,4675,0
|
|
20240328,152100,41702785,4675,4675,4675,4675,0
|
|
20240328,152000,41702785,4675,4675,4675,4675,0
|
|
20240328,151900,41702785,4675,4675,4675,4675,40
|
|
20240328,151800,41515785,4650,4650,4650,4650,8
|
|
20240328,151700,41478585,4675,4675,4675,4675,0
|
|
20240328,151600,41478585,4675,4675,4675,4675,13
|
|
20240328,151500,41417810,4675,4675,4675,4675,0
|
|
20240328,151400,41417810,4675,4675,4675,4675,0
|
|
20240328,151300,41417810,4675,4675,4675,4675,0
|
|
20240328,151200,41417810,4675,4675,4675,4675,0
|
|
20240328,151100,41417810,4675,4675,4675,4675,59
|
|
20240328,151000,41141985,4675,4675,4675,4675,1
|
|
20240328,150900,41137310,4670,4670,4670,4670,0
|
|
20240328,150800,41137310,4670,4670,4670,4670,0
|
|
20240328,150700,41137310,4670,4670,4670,4670,6
|
|
20240328,150600,41109290,4670,4670,4670,4670,0
|
|
20240328,150500,41109290,4670,4670,4670,4670,0
|
|
20240328,150400,41109290,4670,4670,4670,4670,0
|
|
20240328,150300,41109290,4670,4670,4670,4670,0
|
|
20240328,150200,41109290,4670,4670,4670,4670,0
|
|
20240328,150100,41109290,4670,4670,4670,4670,3
|
|
20240328,150000,41095280,4670,4670,4670,4670,0
|
|
20240328,145900,41095280,4670,4670,4670,4670,2
|
|
20240328,145800,41085940,4670,4670,4670,4670,0
|
|
20240328,145700,41085940,4670,4670,4670,4670,0
|
|
20240328,145600,41085940,4670,4670,4670,4670,0
|
|
20240328,145500,41085940,4670,4665,4670,4665,2
|
|
20240328,145400,41076605,4650,4650,4650,4650,0
|
|
20240328,145300,41076605,4650,4650,4650,4650,0
|
|
20240328,145200,41076605,4650,4650,4650,4650,0
|
|
20240328,145100,41076605,4650,4650,4650,4650,28
|
|
20240328,145000,40946405,4650,4650,4650,4650,0
|
|
20240328,144900,40946405,4650,4650,4650,4650,0
|
|
20240328,144800,40946405,4650,4650,4650,4650,1
|
|
20240328,144700,40941755,4675,4675,4675,4675,0
|
|
20240328,144600,40941755,4675,4675,4675,4675,0
|
|
20240328,144500,40941755,4675,4675,4675,4675,0
|
|
20240328,144400,40941755,4675,4675,4675,4675,0
|
|
20240328,144300,40941755,4675,4670,4675,4670,2
|
|
20240328,144200,40932410,4650,4650,4650,4650,10
|
|
20240328,144100,40885910,4675,4675,4675,4675,0
|
|
20240328,144000,40885910,4675,4675,4675,4675,0
|
|
20240328,143900,40885910,4675,4675,4675,4675,0
|
|
20240328,143800,40885910,4675,4675,4675,4675,0
|
|
20240328,143700,40885910,4675,4675,4675,4675,0
|
|
20240328,143600,40885910,4675,4675,4675,4675,0
|
|
20240328,143500,40885910,4675,4675,4675,4675,76
|
|
20240328,143400,40530610,4675,4675,4675,4675,24
|
|
20240328,143300,40418410,4685,4685,4685,4685,0
|
|
20240328,143200,40418410,4685,4685,4685,4685,0
|
|
20240328,143100,40418410,4685,4685,4685,4685,0
|
|
20240328,143000,40418410,4685,4685,4685,4685,0
|
|
20240328,142900,40418410,4685,4685,4685,4685,0
|
|
20240328,142800,40418410,4685,4685,4685,4685,0
|
|
20240328,142700,40418410,4685,4685,4685,4685,0
|
|
20240328,142600,40418410,4685,4685,4685,4685,0
|
|
20240328,142500,40418410,4685,4685,4685,4685,0
|
|
20240328,142400,40418410,4685,4685,4685,4685,0
|
|
20240328,142300,40418410,4685,4685,4685,4685,0
|
|
20240328,142200,40418410,4685,4685,4685,4685,0
|
|
20240328,142100,40418410,4685,4685,4685,4685,1
|
|
20240328,142000,40413725,4685,4685,4685,4685,0
|
|
20240328,141900,40413725,4685,4685,4685,4685,80
|
|
20240328,141800,40038925,4685,4685,4685,4685,1
|
|
20240328,141700,40034240,4630,4680,4680,4630,2365
|
|
20240328,141600,29038005,4685,4685,4685,4685,0
|
|
20240328,141500,29038005,4685,4685,4685,4685,0
|
|
20240328,141400,29038005,4685,4685,4685,4685,1
|
|
20240328,141300,29033320,4685,4685,4685,4685,1
|
|
20240328,141200,29028635,4680,4680,4680,4680,0
|
|
20240328,141100,29028635,4680,4680,4680,4680,0
|
|
20240328,141000,29028635,4680,4680,4680,4680,0
|
|
20240328,140900,29028635,4680,4680,4680,4680,0
|
|
20240328,140800,29028635,4680,4680,4680,4680,0
|
|
20240328,140700,29028635,4680,4680,4680,4680,0
|
|
20240328,140600,29028635,4680,4680,4680,4680,0
|
|
20240328,140500,29028635,4680,4680,4680,4680,0
|
|
20240328,140400,29028635,4680,4680,4680,4680,0
|
|
20240328,140300,29028635,4680,4680,4680,4680,0
|
|
20240328,140200,29028635,4680,4680,4680,4680,0
|
|
20240328,140100,29028635,4680,4680,4680,4680,0
|
|
20240328,140000,29028635,4680,4680,4680,4680,0
|
|
20240328,135900,29028635,4680,4680,4680,4680,0
|
|
20240328,135800,29028635,4680,4680,4680,4680,0
|
|
20240328,135700,29028635,4680,4680,4680,4680,0
|
|
20240328,135600,29028635,4680,4680,4680,4680,0
|
|
20240328,135500,29028635,4680,4680,4680,4680,0
|
|
20240328,135400,29028635,4680,4680,4680,4680,1
|
|
20240328,135300,29023955,4680,4680,4680,4680,0
|
|
20240328,135200,29023955,4680,4680,4680,4680,0
|
|
20240328,135100,29023955,4680,4680,4680,4680,0
|
|
20240328,135000,29023955,4680,4680,4680,4680,0
|
|
20240328,134900,29023955,4680,4680,4680,4680,0
|
|
20240328,134800,29023955,4680,4680,4680,4680,0
|
|
20240328,134700,29023955,4680,4680,4680,4680,0
|
|
20240328,134600,29023955,4680,4680,4680,4680,0
|
|
20240328,134500,29023955,4680,4680,4680,4680,0
|
|
20240328,134400,29023955,4680,4680,4680,4680,0
|
|
20240328,134300,29023955,4680,4680,4680,4680,0
|
|
20240328,134200,29023955,4680,4680,4680,4680,0
|
|
20240328,134100,29023955,4680,4680,4680,4680,0
|
|
20240328,134000,29023955,4680,4680,4680,4680,0
|
|
20240328,133900,29023955,4680,4680,4680,4680,0
|
|
20240328,133800,29023955,4680,4680,4680,4680,1
|
|
20240328,133700,29019275,4685,4685,4685,4685,0
|
|
20240328,133600,29019275,4685,4685,4685,4685,0
|
|
20240328,133500,29019275,4685,4685,4685,4685,0
|
|
20240328,133400,29019275,4685,4685,4685,4685,0
|
|
20240328,133300,29019275,4685,4680,4685,4680,300
|
|
20240328,133200,27614605,4680,4680,4680,4680,0
|
|
20240328,133100,27614605,4680,4680,4680,4680,0
|
|
20240328,133000,27614605,4680,4675,4680,4675,2
|
|
20240328,132900,27605250,4680,4680,4680,4680,0
|
|
20240328,132800,27605250,4680,4680,4680,4680,0
|
|
20240328,132700,27605250,4680,4680,4680,4680,5
|
|
20240328,132600,27581850,4680,4680,4680,4680,0
|
|
20240328,132500,27581850,4680,4680,4680,4680,0
|
|
20240328,132400,27581850,4680,4680,4680,4680,0
|
|
20240328,132300,27581850,4680,4675,4680,4675,1500
|
|
20240328,132200,20561905,4670,4670,4670,4670,0
|
|
20240328,132100,20561905,4670,4670,4670,4670,0
|
|
20240328,132000,20561905,4670,4670,4670,4670,0
|
|
20240328,131900,20561905,4670,4670,4670,4670,0
|
|
20240328,131800,20561905,4670,4670,4670,4670,0
|
|
20240328,131700,20561905,4670,4670,4670,4670,0
|
|
20240328,131600,20561905,4670,4670,4670,4670,0
|
|
20240328,131500,20561905,4670,4670,4670,4670,0
|
|
20240328,131400,20561905,4670,4670,4670,4670,0
|
|
20240328,131300,20561905,4670,4670,4670,4670,0
|
|
20240328,131200,20561905,4670,4670,4670,4670,0
|
|
20240328,131100,20561905,4670,4670,4670,4670,10
|
|
20240328,131000,20515205,4670,4670,4670,4670,10
|
|
20240328,130900,20468505,4670,4670,4670,4670,0
|
|
20240328,130800,20468505,4670,4670,4670,4670,10
|
|
20240328,130700,20421805,4670,4670,4670,4670,26
|
|
20240328,130600,20300385,4680,4680,4680,4680,0
|
|
20240328,130500,20300385,4680,4680,4680,4680,0
|
|
20240328,130400,20300385,4680,4680,4680,4680,0
|
|
20240328,130300,20300385,4680,4680,4680,4680,100
|
|
20240328,130200,19832385,4680,4680,4680,4680,0
|
|
20240328,130100,19832385,4680,4680,4680,4680,0
|
|
20240328,130000,19832385,4680,4680,4680,4680,0
|
|
20240328,125900,19832385,4680,4680,4680,4680,0
|
|
20240328,125800,19832385,4680,4680,4680,4680,0
|
|
20240328,125700,19832385,4680,4680,4680,4680,0
|
|
20240328,125600,19832385,4680,4680,4680,4680,0
|
|
20240328,125500,19832385,4680,4680,4680,4680,0
|
|
20240328,125400,19832385,4680,4680,4680,4680,0
|
|
20240328,125300,19832385,4680,4680,4680,4680,0
|
|
20240328,125200,19832385,4680,4680,4680,4680,99
|
|
20240328,125100,19369065,4675,4675,4675,4675,9
|
|
20240328,125000,19326990,4680,4675,4680,4675,6
|
|
20240328,124900,19298930,4675,4675,4675,4675,0
|
|
20240328,124800,19298930,4675,4675,4675,4675,0
|
|
20240328,124700,19298930,4675,4675,4675,4675,0
|
|
20240328,124600,19298930,4675,4675,4675,4675,0
|
|
20240328,124500,19298930,4675,4675,4675,4675,0
|
|
20240328,124400,19298930,4675,4675,4675,4675,0
|
|
20240328,124300,19298930,4675,4675,4675,4675,77
|
|
20240328,124200,18938955,4675,4675,4675,4675,2
|
|
20240328,124100,18929605,4675,4675,4675,4675,10
|
|
20240328,124000,18882855,4675,4675,4675,4675,10
|
|
20240328,123900,18836105,4675,4675,4675,4675,0
|
|
20240328,123800,18836105,4675,4675,4675,4675,0
|
|
20240328,123700,18836105,4675,4675,4675,4675,0
|
|
20240328,123600,18836105,4675,4675,4675,4675,0
|
|
20240328,123500,18836105,4675,4675,4675,4675,0
|
|
20240328,123400,18836105,4675,4675,4675,4675,1
|
|
20240328,123300,18831430,4670,4670,4670,4670,0
|
|
20240328,123200,18831430,4670,4670,4670,4670,0
|
|
20240328,123100,18831430,4670,4670,4670,4670,0
|
|
20240328,123000,18831430,4670,4670,4670,4670,0
|
|
20240328,122900,18831430,4670,4670,4670,4670,0
|
|
20240328,122800,18831430,4670,4670,4670,4670,0
|
|
20240328,122700,18831430,4670,4670,4670,4670,0
|
|
20240328,122600,18831430,4670,4670,4670,4670,6
|
|
20240328,122500,18803410,4670,4670,4670,4670,0
|
|
20240328,122400,18803410,4670,4670,4670,4670,0
|
|
20240328,122300,18803410,4670,4670,4670,4670,1
|
|
20240328,122200,18798740,4670,4670,4670,4670,0
|
|
20240328,122100,18798740,4670,4670,4670,4670,1
|
|
20240328,122000,18794070,4665,4665,4665,4665,0
|
|
20240328,121900,18794070,4665,4665,4665,4665,0
|
|
20240328,121800,18794070,4665,4665,4665,4665,0
|
|
20240328,121700,18794070,4665,4665,4665,4665,0
|
|
20240328,121600,18794070,4665,4665,4665,4665,0
|
|
20240328,121500,18794070,4665,4665,4665,4665,0
|
|
20240328,121400,18794070,4665,4665,4665,4665,0
|
|
20240328,121300,18794070,4665,4665,4665,4665,0
|
|
20240328,121200,18794070,4665,4665,4665,4665,0
|
|
20240328,121100,18794070,4665,4665,4665,4665,0
|
|
20240328,121000,18794070,4665,4665,4665,4665,0
|
|
20240328,120900,18794070,4665,4665,4665,4665,0
|
|
20240328,120800,18794070,4665,4665,4665,4665,1
|
|
20240328,120700,18789405,4680,4680,4680,4680,0
|
|
20240328,120600,18789405,4680,4680,4680,4680,0
|
|
20240328,120500,18789405,4680,4680,4680,4680,0
|
|
20240328,120400,18789405,4680,4675,4680,4675,10
|
|
20240328,120300,18742610,4665,4665,4665,4665,0
|
|
20240328,120200,18742610,4665,4665,4665,4665,0
|
|
20240328,120100,18742610,4665,4665,4665,4665,0
|
|
20240328,120000,18742610,4665,4665,4665,4665,0
|
|
20240328,115900,18742610,4665,4665,4665,4665,0
|
|
20240328,115800,18742610,4665,4665,4665,4665,0
|
|
20240328,115700,18742610,4665,4665,4665,4665,0
|
|
20240328,115600,18742610,4665,4665,4665,4665,0
|
|
20240328,115500,18742610,4665,4665,4665,4665,0
|
|
20240328,115400,18742610,4665,4665,4665,4665,0
|
|
20240328,115300,18742610,4665,4665,4665,4665,1
|
|
20240328,115200,18737945,4680,4680,4680,4680,0
|
|
20240328,115100,18737945,4680,4680,4680,4680,0
|
|
20240328,115000,18737945,4680,4680,4680,4680,0
|
|
20240328,114900,18737945,4680,4680,4680,4680,0
|
|
20240328,114800,18737945,4680,4680,4680,4680,0
|
|
20240328,114700,18737945,4680,4680,4680,4680,0
|
|
20240328,114600,18737945,4680,4680,4680,4680,0
|
|
20240328,114500,18737945,4680,4680,4680,4680,0
|
|
20240328,114400,18737945,4680,4680,4680,4680,0
|
|
20240328,114300,18737945,4680,4675,4680,4675,42
|
|
20240328,114200,18541395,4680,4680,4680,4680,0
|
|
20240328,114100,18541395,4680,4680,4680,4680,0
|
|
20240328,114000,18541395,4680,4680,4680,4680,0
|
|
20240328,113900,18541395,4680,4680,4680,4680,0
|
|
20240328,113800,18541395,4680,4680,4680,4680,0
|
|
20240328,113700,18541395,4680,4680,4680,4680,0
|
|
20240328,113600,18541395,4680,4680,4680,4680,0
|
|
20240328,113500,18541395,4680,4680,4680,4680,0
|
|
20240328,113400,18541395,4680,4680,4680,4680,0
|
|
20240328,113300,18541395,4680,4680,4680,4680,100
|
|
20240328,113200,18073395,4680,4680,4680,4680,0
|
|
20240328,113100,18073395,4680,4680,4680,4680,0
|
|
20240328,113000,18073395,4680,4680,4680,4680,0
|
|
20240328,112900,18073395,4680,4675,4680,4675,3
|
|
20240328,112800,18059365,4680,4675,4680,4675,2
|
|
20240328,112700,18050010,4680,4680,4680,4680,0
|
|
20240328,112600,18050010,4680,4680,4680,4680,0
|
|
20240328,112500,18050010,4680,4680,4680,4680,0
|
|
20240328,112400,18050010,4680,4680,4680,4680,0
|
|
20240328,112300,18050010,4680,4670,4680,4670,100
|
|
20240328,112200,17582270,4660,4660,4660,4660,0
|
|
20240328,112100,17582270,4660,4660,4660,4660,0
|
|
20240328,112000,17582270,4660,4660,4660,4660,0
|
|
20240328,111900,17582270,4660,4660,4660,4660,0
|
|
20240328,111800,17582270,4660,4660,4660,4660,0
|
|
20240328,111700,17582270,4660,4660,4660,4660,0
|
|
20240328,111600,17582270,4660,4660,4660,4660,0
|
|
20240328,111500,17582270,4660,4660,4660,4660,0
|
|
20240328,111400,17582270,4660,4660,4660,4660,0
|
|
20240328,111300,17582270,4660,4660,4660,4660,0
|
|
20240328,111200,17582270,4660,4660,4660,4660,0
|
|
20240328,111100,17582270,4660,4660,4660,4660,0
|
|
20240328,111000,17582270,4660,4660,4660,4660,0
|
|
20240328,110900,17582270,4660,4660,4660,4660,40
|
|
20240328,110800,17395870,4660,4660,4660,4660,0
|
|
20240328,110700,17395870,4660,4660,4660,4660,0
|
|
20240328,110600,17395870,4660,4660,4660,4660,1
|
|
20240328,110500,17391210,4660,4660,4660,4660,0
|
|
20240328,110400,17391210,4660,4660,4660,4660,0
|
|
20240328,110300,17391210,4660,4660,4660,4660,0
|
|
20240328,110200,17391210,4660,4660,4660,4660,0
|
|
20240328,110100,17391210,4660,4660,4660,4660,1
|
|
20240328,110000,17386550,4685,4685,4685,4685,0
|
|
20240328,105900,17386550,4685,4680,4685,4680,21
|
|
20240328,105800,17288175,4685,4685,4685,4685,0
|
|
20240328,105700,17288175,4685,4685,4685,4685,0
|
|
20240328,105600,17288175,4685,4680,4685,4680,2
|
|
20240328,105500,17278810,4660,4660,4660,4660,0
|
|
20240328,105400,17278810,4660,4660,4660,4660,0
|
|
20240328,105300,17278810,4660,4660,4660,4660,0
|
|
20240328,105200,17278810,4660,4660,4660,4660,0
|
|
20240328,105100,17278810,4660,4660,4660,4660,0
|
|
20240328,105000,17278810,4660,4660,4660,4660,0
|
|
20240328,104900,17278810,4660,4660,4660,4660,0
|
|
20240328,104800,17278810,4660,4660,4660,4660,0
|
|
20240328,104700,17278810,4660,4660,4660,4660,24
|
|
20240328,104600,17166970,4685,4685,4685,4685,0
|
|
20240328,104500,17166970,4685,4685,4685,4685,0
|
|
20240328,104400,17166970,4685,4685,4685,4685,0
|
|
20240328,104300,17166970,4685,4685,4685,4685,0
|
|
20240328,104200,17166970,4685,4685,4685,4685,0
|
|
20240328,104100,17166970,4685,4685,4685,4685,40
|
|
20240328,104000,16979570,4685,4660,4685,4660,7
|
|
20240328,103900,16946905,4685,4685,4685,4685,84
|
|
20240328,103800,16553365,4695,4695,4695,4695,0
|
|
20240328,103700,16553365,4695,4695,4695,4695,0
|
|
20240328,103600,16553365,4695,4695,4695,4695,0
|
|
20240328,103500,16553365,4695,4695,4695,4695,0
|
|
20240328,103400,16553365,4695,4695,4695,4695,0
|
|
20240328,103300,16553365,4695,4695,4695,4695,0
|
|
20240328,103200,16553365,4695,4695,4695,4695,0
|
|
20240328,103100,16553365,4695,4695,4695,4695,0
|
|
20240328,103000,16553365,4695,4695,4695,4695,0
|
|
20240328,102900,16553365,4695,4695,4695,4695,0
|
|
20240328,102800,16553365,4695,4695,4695,4695,0
|
|
20240328,102700,16553365,4695,4695,4695,4695,0
|
|
20240328,102600,16553365,4695,4695,4695,4695,0
|
|
20240328,102500,16553365,4695,4695,4695,4695,1
|
|
20240328,102400,16548670,4680,4680,4680,4680,0
|
|
20240328,102300,16548670,4680,4680,4680,4680,0
|
|
20240328,102200,16548670,4680,4680,4680,4680,0
|
|
20240328,102100,16548670,4680,4690,4690,4680,975
|
|
20240328,102000,11977000,4690,4690,4690,4690,200
|
|
20240328,101900,11039000,4690,4690,4690,4690,1
|
|
20240328,101800,11034310,4695,4695,4695,4695,0
|
|
20240328,101700,11034310,4695,4695,4695,4695,0
|
|
20240328,101600,11034310,4695,4695,4695,4695,0
|
|
20240328,101500,11034310,4695,4690,4695,4690,7
|
|
20240328,101400,11001460,4690,4690,4690,4690,113
|
|
20240328,101300,10471490,4690,4690,4690,4690,0
|
|
20240328,101200,10471490,4690,4690,4690,4690,0
|
|
20240328,101100,10471490,4690,4690,4690,4690,300
|
|
20240328,101000,9064490,4690,4690,4690,4690,60
|
|
20240328,100900,8783090,4695,4695,4695,4695,0
|
|
20240328,100800,8783090,4695,4695,4695,4695,1
|
|
20240328,100700,8778395,4690,4690,4690,4690,0
|
|
20240328,100600,8778395,4690,4690,4690,4690,500
|
|
20240328,100500,6433395,4690,4690,4690,4690,4
|
|
20240328,100400,6414635,4695,4695,4695,4695,0
|
|
20240328,100300,6414635,4695,4695,4695,4695,0
|
|
20240328,100200,6414635,4695,4695,4695,4695,0
|
|
20240328,100100,6414635,4695,4695,4695,4695,0
|
|
20240328,100000,6414635,4695,4695,4695,4695,2
|
|
20240328,095900,6405245,4685,4685,4685,4685,3
|
|
20240328,095800,6391190,4685,4685,4685,4685,1
|
|
20240328,095700,6386505,4680,4680,4680,4680,3
|
|
20240328,095600,6372465,4690,4690,4690,4690,0
|
|
20240328,095500,6372465,4690,4690,4690,4690,0
|
|
20240328,095400,6372465,4690,4690,4690,4690,0
|
|
20240328,095300,6372465,4690,4690,4690,4690,1
|
|
20240328,095200,6367775,4695,4695,4695,4695,52
|
|
20240328,095100,6123635,4695,4700,4700,4695,52
|
|
20240328,095000,5879240,4705,4705,4705,4705,1
|
|
20240328,094900,5874535,4705,4705,4705,4705,1
|
|
20240328,094800,5869830,4670,4670,4670,4670,0
|
|
20240328,094700,5869830,4670,4670,4670,4670,0
|
|
20240328,094600,5869830,4670,4670,4670,4670,0
|
|
20240328,094500,5869830,4670,4670,4670,4670,0
|
|
20240328,094400,5869830,4670,4665,4730,4665,295
|
|
20240328,094300,4486985,4660,4660,4660,4660,76
|
|
20240328,094200,4132825,4660,4660,4660,4660,0
|
|
20240328,094100,4132825,4660,4660,4660,4660,1
|
|
20240328,094000,4128165,4635,4660,4660,4635,20
|
|
20240328,093900,4035190,4660,4660,4660,4660,1
|
|
20240328,093800,4030530,4655,4660,4660,4655,3
|
|
20240328,093700,4016555,4655,4655,4655,4655,1
|
|
20240328,093600,4011900,4650,4650,4650,4650,0
|
|
20240328,093500,4011900,4650,4650,4650,4650,59
|
|
20240328,093400,3737550,4650,4650,4650,4650,2
|
|
20240328,093300,3728250,4645,4645,4645,4645,0
|
|
20240328,093200,3728250,4645,4645,4645,4645,1
|
|
20240328,093100,3723605,4650,4650,4650,4650,0
|
|
20240328,093000,3723605,4650,4645,4650,4645,8
|
|
20240328,092900,3686440,4645,4645,4645,4645,2
|
|
20240328,092800,3677150,4645,4645,4645,4645,1
|
|
20240328,092700,3672505,4645,4645,4645,4645,1
|
|
20240328,092600,3667860,4640,4640,4640,4640,0
|
|
20240328,092500,3667860,4640,4640,4640,4640,70
|
|
20240328,092400,3343060,4640,4640,4640,4640,2
|
|
20240328,092300,3333780,4640,4645,4645,4640,202
|
|
20240328,092200,2395495,4650,4650,4650,4650,1
|
|
20240328,092100,2390845,4650,4650,4650,4650,1
|
|
20240328,092000,2386195,4650,4650,4650,4650,2
|
|
20240328,091900,2376895,4650,4640,4650,4640,29
|
|
20240328,091800,2242305,4640,4640,4640,4640,0
|
|
20240328,091700,2242305,4640,4640,4640,4640,2
|
|
20240328,091600,2233025,4625,4625,4625,4625,0
|
|
20240328,091500,2233025,4625,4625,4625,4625,0
|
|
20240328,091400,2233025,4625,4615,4625,4615,413
|
|
20240328,091300,327000,4615,4615,4615,4615,1
|
|
20240328,091200,322385,4615,4615,4615,4615,0
|
|
20240328,091100,322385,4615,4615,4615,4615,1
|
|
20240328,091000,317770,4615,4615,4615,4615,1
|
|
20240328,090900,313155,4605,4605,4605,4605,0
|
|
20240328,090800,313155,4605,4605,4605,4605,0
|
|
20240328,090700,313155,4605,4605,4605,4605,0
|
|
20240328,090600,313155,4605,4605,4605,4605,0
|
|
20240328,090500,313155,4605,4605,4605,4605,0
|
|
20240328,090400,313155,4605,4605,4605,4605,8
|
|
20240328,090300,276315,4610,4610,4610,4610,0
|
|
20240328,090200,276315,4610,4610,4610,4610,0
|
|
20240328,090100,276315,4610,4610,4610,4610,3
|
|
20240328,090000,262485,4605,4605,4605,4605,57
|