638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,193500,62182065,4135,4135,4135,4135,112
|
|
20240315,193400,62182065,4135,4135,4135,4135,0
|
|
20240315,193300,62182065,4135,4135,4135,4135,0
|
|
20240315,193200,62182065,4135,4135,4135,4135,0
|
|
20240315,193100,62182065,4135,4135,4135,4135,0
|
|
20240315,193000,62182065,4135,4135,4135,4135,0
|
|
20240315,192900,62182065,4135,4135,4135,4135,0
|
|
20240315,192800,62182065,4135,4135,4135,4135,0
|
|
20240315,192700,62182065,4135,4135,4135,4135,0
|
|
20240315,192600,62182065,4135,4135,4135,4135,0
|
|
20240315,192500,62182065,4135,4135,4135,4135,0
|
|
20240315,192400,62182065,4135,4135,4135,4135,0
|
|
20240315,192300,62182065,4135,4135,4135,4135,0
|
|
20240315,192200,62182065,4135,4135,4135,4135,0
|
|
20240315,192100,62182065,4135,4135,4135,4135,0
|
|
20240315,192000,62182065,4135,4135,4135,4135,0
|
|
20240315,191900,62182065,4135,4135,4135,4135,0
|
|
20240315,191800,62182065,4135,4135,4135,4135,0
|
|
20240315,191700,62182065,4135,4135,4135,4135,0
|
|
20240315,191600,62182065,4135,4135,4135,4135,0
|
|
20240315,191500,62182065,4135,4135,4135,4135,0
|
|
20240315,191400,62182065,4135,4135,4135,4135,0
|
|
20240315,191300,62182065,4135,4135,4135,4135,0
|
|
20240315,191200,62182065,4135,4135,4135,4135,0
|
|
20240315,191100,62182065,4135,4135,4135,4135,0
|
|
20240315,191000,62182065,4135,4135,4135,4135,0
|
|
20240315,190900,62182065,4135,4135,4135,4135,0
|
|
20240315,190800,62182065,4135,4135,4135,4135,0
|
|
20240315,190700,62182065,4135,4135,4135,4135,0
|
|
20240315,190600,62182065,4135,4135,4135,4135,0
|
|
20240315,190500,62182065,4135,4135,4135,4135,112
|
|
20240315,190400,62182065,4135,4135,4135,4135,0
|
|
20240315,190300,62182065,4135,4135,4135,4135,0
|
|
20240315,190200,62182065,4135,4135,4135,4135,0
|
|
20240315,190100,62182065,4135,4135,4135,4135,0
|
|
20240315,190000,62182065,4135,4135,4135,4135,0
|
|
20240315,185900,62182065,4135,4135,4135,4135,0
|
|
20240315,185800,62182065,4135,4135,4135,4135,0
|
|
20240315,185700,62182065,4135,4135,4135,4135,0
|
|
20240315,185600,62182065,4135,4135,4135,4135,0
|
|
20240315,185500,62182065,4135,4135,4135,4135,0
|
|
20240315,185400,62182065,4135,4135,4135,4135,0
|
|
20240315,185300,62182065,4135,4135,4135,4135,0
|
|
20240315,185200,62182065,4135,4135,4135,4135,0
|
|
20240315,185100,62182065,4135,4135,4135,4135,0
|
|
20240315,185000,62182065,4135,4135,4135,4135,0
|
|
20240315,184900,62182065,4135,4135,4135,4135,0
|
|
20240315,184800,62182065,4135,4135,4135,4135,0
|
|
20240315,184700,62182065,4135,4135,4135,4135,0
|
|
20240315,184600,62182065,4135,4135,4135,4135,0
|
|
20240315,184500,62182065,4135,4135,4135,4135,0
|
|
20240315,184400,62182065,4135,4135,4135,4135,0
|
|
20240315,184300,62182065,4135,4135,4135,4135,0
|
|
20240315,184200,62182065,4135,4135,4135,4135,0
|
|
20240315,184100,62182065,4135,4135,4135,4135,0
|
|
20240315,184000,62182065,4135,4135,4135,4135,0
|
|
20240315,183900,62182065,4135,4135,4135,4135,0
|
|
20240315,183800,62182065,4135,4135,4135,4135,0
|
|
20240315,183700,62182065,4135,4135,4135,4135,0
|
|
20240315,183600,62182065,4135,4135,4135,4135,0
|
|
20240315,183500,62182065,4135,4135,4135,4135,112
|
|
20240315,183400,62182065,4135,4135,4135,4135,0
|
|
20240315,183300,62182065,4135,4135,4135,4135,0
|
|
20240315,183200,62182065,4135,4135,4135,4135,0
|
|
20240315,183100,62182065,4135,4135,4135,4135,0
|
|
20240315,183000,62182065,4135,4135,4135,4135,0
|
|
20240315,182900,62182065,4135,4135,4135,4135,0
|
|
20240315,182800,62182065,4135,4135,4135,4135,0
|
|
20240315,182700,62182065,4135,4135,4135,4135,0
|
|
20240315,182600,62182065,4135,4135,4135,4135,0
|
|
20240315,182500,62182065,4135,4135,4135,4135,0
|
|
20240315,182400,62182065,4135,4135,4135,4135,0
|
|
20240315,182300,62182065,4135,4135,4135,4135,0
|
|
20240315,182200,62182065,4135,4135,4135,4135,0
|
|
20240315,182100,62182065,4135,4135,4135,4135,0
|
|
20240315,182000,62182065,4135,4135,4135,4135,0
|
|
20240315,181900,62182065,4135,4135,4135,4135,0
|
|
20240315,181800,62182065,4135,4135,4135,4135,0
|
|
20240315,181700,62182065,4135,4135,4135,4135,0
|
|
20240315,181600,62182065,4135,4135,4135,4135,0
|
|
20240315,181500,62182065,4135,4135,4135,4135,0
|
|
20240315,181400,62182065,4135,4135,4135,4135,0
|
|
20240315,181300,62182065,4135,4135,4135,4135,0
|
|
20240315,181200,62182065,4135,4135,4135,4135,0
|
|
20240315,181100,62182065,4135,4135,4135,4135,0
|
|
20240315,181000,62182065,4135,4135,4135,4135,0
|
|
20240315,180900,62182065,4135,4135,4135,4135,0
|
|
20240315,180800,62182065,4135,4135,4135,4135,0
|
|
20240315,180700,62182065,4135,4135,4135,4135,0
|
|
20240315,180600,62182065,4135,4135,4135,4135,0
|
|
20240315,180500,62182065,4135,4135,4135,4135,112
|
|
20240315,180400,62182065,4135,4135,4135,4135,0
|
|
20240315,180300,62182065,4135,4135,4135,4135,0
|
|
20240315,180200,62182065,4135,4135,4135,4135,0
|
|
20240315,180100,62182065,4135,4135,4135,4135,0
|
|
20240315,180000,62182065,4135,4135,4135,4135,0
|
|
20240315,175900,62182065,4135,4135,4135,4135,0
|
|
20240315,175800,62182065,4135,4135,4135,4135,0
|
|
20240315,175700,62182065,4135,4135,4135,4135,0
|
|
20240315,175600,62182065,4135,4135,4135,4135,0
|
|
20240315,175500,62182065,4135,4135,4135,4135,0
|
|
20240315,175400,62182065,4135,4135,4135,4135,0
|
|
20240315,175300,62182065,4135,4135,4135,4135,0
|
|
20240315,175200,62182065,4135,4135,4135,4135,0
|
|
20240315,175100,62182065,4135,4135,4135,4135,0
|
|
20240315,175000,62182065,4135,4135,4135,4135,0
|
|
20240315,174900,62182065,4135,4135,4135,4135,0
|
|
20240315,174800,62182065,4135,4135,4135,4135,0
|
|
20240315,174700,62182065,4135,4135,4135,4135,0
|
|
20240315,174600,62182065,4135,4135,4135,4135,0
|
|
20240315,174500,62182065,4135,4135,4135,4135,0
|
|
20240315,174400,62182065,4135,4135,4135,4135,0
|
|
20240315,174300,62182065,4135,4135,4135,4135,0
|
|
20240315,174200,62182065,4135,4135,4135,4135,0
|
|
20240315,174100,62182065,4135,4135,4135,4135,0
|
|
20240315,174000,62182065,4135,4135,4135,4135,0
|
|
20240315,173900,62182065,4135,4135,4135,4135,0
|
|
20240315,173800,62182065,4135,4135,4135,4135,0
|
|
20240315,173700,62182065,4135,4135,4135,4135,0
|
|
20240315,173600,62182065,4135,4135,4135,4135,0
|
|
20240315,173500,62182065,4135,4135,4135,4135,112
|
|
20240315,173400,62182065,4135,4135,4135,4135,0
|
|
20240315,173300,62182065,4135,4135,4135,4135,0
|
|
20240315,173200,62182065,4135,4135,4135,4135,0
|
|
20240315,173100,62182065,4135,4135,4135,4135,0
|
|
20240315,173000,62182065,4135,4135,4135,4135,0
|
|
20240315,172900,62182065,4135,4135,4135,4135,0
|
|
20240315,172800,62182065,4135,4135,4135,4135,0
|
|
20240315,172700,62182065,4135,4135,4135,4135,0
|
|
20240315,172600,62182065,4135,4135,4135,4135,0
|
|
20240315,172500,62182065,4135,4135,4135,4135,0
|
|
20240315,172400,62182065,4135,4135,4135,4135,0
|
|
20240315,172300,62182065,4135,4135,4135,4135,0
|
|
20240315,172200,62182065,4135,4135,4135,4135,0
|
|
20240315,172100,62182065,4135,4135,4135,4135,0
|
|
20240315,172000,62182065,4135,4135,4135,4135,0
|
|
20240315,171900,62182065,4135,4135,4135,4135,0
|
|
20240315,171800,62182065,4135,4135,4135,4135,0
|
|
20240315,171700,62182065,4135,4135,4135,4135,0
|
|
20240315,171600,62182065,4135,4135,4135,4135,0
|
|
20240315,171500,62182065,4135,4135,4135,4135,0
|
|
20240315,171400,62182065,4135,4135,4135,4135,0
|
|
20240315,171300,62182065,4135,4135,4135,4135,0
|
|
20240315,171200,62182065,4135,4135,4135,4135,0
|
|
20240315,171100,62182065,4135,4135,4135,4135,0
|
|
20240315,171000,62182065,4135,4135,4135,4135,0
|
|
20240315,170900,62182065,4135,4135,4135,4135,0
|
|
20240315,170800,62182065,4135,4135,4135,4135,0
|
|
20240315,170700,62182065,4135,4135,4135,4135,0
|
|
20240315,170600,62182065,4135,4135,4135,4135,0
|
|
20240315,170500,62182065,4135,4135,4135,4135,112
|
|
20240315,170400,62182065,4135,4135,4135,4135,0
|
|
20240315,170300,62182065,4135,4135,4135,4135,0
|
|
20240315,170200,62182065,4135,4135,4135,4135,0
|
|
20240315,170100,62182065,4135,4135,4135,4135,0
|
|
20240315,170000,62182065,4135,4135,4135,4135,0
|
|
20240315,165900,62182065,4135,4135,4135,4135,0
|
|
20240315,165800,62182065,4135,4135,4135,4135,0
|
|
20240315,165700,62182065,4135,4135,4135,4135,0
|
|
20240315,165600,62182065,4135,4135,4135,4135,0
|
|
20240315,165500,62182065,4135,4135,4135,4135,0
|
|
20240315,165400,62182065,4135,4135,4135,4135,0
|
|
20240315,165300,62182065,4135,4135,4135,4135,0
|
|
20240315,165200,62182065,4135,4135,4135,4135,0
|
|
20240315,165100,62182065,4135,4135,4135,4135,0
|
|
20240315,165000,62182065,4135,4135,4135,4135,0
|
|
20240315,164900,62182065,4135,4135,4135,4135,0
|
|
20240315,164800,62182065,4135,4135,4135,4135,0
|
|
20240315,164700,62182065,4135,4135,4135,4135,0
|
|
20240315,164600,62182065,4135,4135,4135,4135,0
|
|
20240315,164500,62182065,4135,4135,4135,4135,0
|
|
20240315,164400,62182065,4135,4135,4135,4135,0
|
|
20240315,164300,62182065,4135,4135,4135,4135,0
|
|
20240315,164200,62182065,4135,4135,4135,4135,0
|
|
20240315,164100,62182065,4135,4135,4135,4135,0
|
|
20240315,164000,62182065,4135,4135,4135,4135,0
|
|
20240315,163900,62182065,4135,4135,4135,4135,0
|
|
20240315,163800,62182065,4135,4135,4135,4135,0
|
|
20240315,163700,62182065,4135,4135,4135,4135,0
|
|
20240315,163600,62182065,4135,4135,4135,4135,0
|
|
20240315,163500,62182065,4135,4135,4135,4135,112
|
|
20240315,163400,62182065,4135,4135,4135,4135,0
|
|
20240315,163300,62182065,4135,4135,4135,4135,0
|
|
20240315,163200,62182065,4135,4135,4135,4135,0
|
|
20240315,163100,62182065,4135,4135,4135,4135,0
|
|
20240315,163000,62182065,4135,4135,4135,4135,0
|
|
20240315,162900,62182065,4135,4135,4135,4135,0
|
|
20240315,162800,62182065,4135,4135,4135,4135,0
|
|
20240315,162700,62182065,4135,4135,4135,4135,0
|
|
20240315,162600,62182065,4135,4135,4135,4135,0
|
|
20240315,162500,62182065,4135,4135,4135,4135,0
|
|
20240315,162400,62182065,4135,4135,4135,4135,0
|
|
20240315,162300,62182065,4135,4135,4135,4135,0
|
|
20240315,162200,62182065,4135,4135,4135,4135,0
|
|
20240315,162100,62182065,4135,4135,4135,4135,0
|
|
20240315,162000,62182065,4135,4135,4135,4135,0
|
|
20240315,161900,62182065,4135,4135,4135,4135,0
|
|
20240315,161800,62182065,4135,4135,4135,4135,0
|
|
20240315,161700,62182065,4135,4135,4135,4135,0
|
|
20240315,161600,62182065,4135,4135,4135,4135,0
|
|
20240315,161500,62182065,4135,4135,4135,4135,0
|
|
20240315,161400,62182065,4135,4135,4135,4135,0
|
|
20240315,161300,62182065,4135,4135,4135,4135,0
|
|
20240315,161200,62182065,4135,4135,4135,4135,0
|
|
20240315,161100,62182065,4135,4135,4135,4135,0
|
|
20240315,161000,62182065,4135,4135,4135,4135,0
|
|
20240315,160900,62182065,4135,4135,4135,4135,0
|
|
20240315,160800,62182065,4135,4135,4135,4135,0
|
|
20240315,160700,62182065,4135,4135,4135,4135,0
|
|
20240315,160600,62182065,4135,4135,4135,4135,0
|
|
20240315,160500,62182065,4135,4135,4135,4135,112
|
|
20240315,160400,62182065,4135,4135,4135,4135,0
|
|
20240315,160300,62182065,4135,4135,4135,4135,0
|
|
20240315,160200,62182065,4135,4135,4135,4135,0
|
|
20240315,160100,62182065,4135,4135,4135,4135,0
|
|
20240315,160000,62182065,4135,4135,4135,4135,0
|
|
20240315,155900,62182065,4135,4135,4135,4135,0
|
|
20240315,155800,62182065,4135,4135,4135,4135,0
|
|
20240315,155700,62182065,4135,4135,4135,4135,0
|
|
20240315,155600,62182065,4135,4135,4135,4135,0
|
|
20240315,155500,62182065,4135,4135,4135,4135,0
|
|
20240315,155400,62182065,4135,4135,4135,4135,0
|
|
20240315,155300,62182065,4135,4135,4135,4135,0
|
|
20240315,155200,62182065,4135,4135,4135,4135,0
|
|
20240315,155100,62182065,4135,4135,4135,4135,0
|
|
20240315,155000,62182065,4135,4135,4135,4135,0
|
|
20240315,154900,62182065,4135,4135,4135,4135,0
|
|
20240315,154800,62182065,4135,4135,4135,4135,0
|
|
20240315,154700,62182065,4135,4135,4135,4135,0
|
|
20240315,154600,62182065,4135,4135,4135,4135,0
|
|
20240315,154500,62182065,4135,4135,4135,4135,0
|
|
20240315,154400,62182065,4135,4135,4135,4135,0
|
|
20240315,154300,62182065,4135,4135,4135,4135,0
|
|
20240315,154200,62182065,4135,4135,4135,4135,0
|
|
20240315,154100,62182065,4135,4135,4135,4135,0
|
|
20240315,154000,62182065,4135,4135,4135,4135,0
|
|
20240315,153900,62182065,4135,4135,4135,4135,0
|
|
20240315,153800,62182065,4135,4135,4135,4135,0
|
|
20240315,153700,62182065,4135,4135,4135,4135,0
|
|
20240315,153600,62182065,4135,4135,4135,4135,0
|
|
20240315,153500,62182065,4135,4135,4135,4135,112
|
|
20240315,153400,62182065,4135,4135,4135,4135,0
|
|
20240315,153300,62182065,4135,4135,4135,4135,0
|
|
20240315,153200,62182065,4135,4135,4135,4135,0
|
|
20240315,153100,62182065,4135,4135,4135,4135,0
|
|
20240315,153000,62182065,4135,4135,4135,4135,112
|
|
20240315,152900,61718945,4135,4135,4135,4135,0
|
|
20240315,152800,61718945,4135,4135,4135,4135,0
|
|
20240315,152700,61718945,4135,4135,4135,4135,0
|
|
20240315,152600,61718945,4135,4135,4135,4135,0
|
|
20240315,152500,61718945,4135,4135,4135,4135,0
|
|
20240315,152400,61718945,4135,4135,4135,4135,0
|
|
20240315,152300,61718945,4135,4135,4135,4135,0
|
|
20240315,152200,61718945,4135,4135,4135,4135,0
|
|
20240315,152100,61718945,4135,4135,4135,4135,0
|
|
20240315,152000,61718945,4135,4135,4135,4135,0
|
|
20240315,151900,61718945,4135,4135,4135,4135,0
|
|
20240315,151800,61718945,4135,4135,4135,4135,0
|
|
20240315,151700,61718945,4135,4135,4135,4135,0
|
|
20240315,151600,61718945,4135,4135,4135,4135,0
|
|
20240315,151500,61718945,4135,4135,4135,4135,0
|
|
20240315,151400,61718945,4135,4135,4135,4135,0
|
|
20240315,151300,61718945,4135,4135,4135,4135,0
|
|
20240315,151200,61718945,4135,4135,4135,4135,0
|
|
20240315,151100,61718945,4135,4135,4135,4135,0
|
|
20240315,151000,61718945,4135,4135,4135,4135,0
|
|
20240315,150900,61718945,4135,4135,4135,4135,0
|
|
20240315,150800,61718945,4135,4135,4135,4135,4
|
|
20240315,150700,61702405,4145,4145,4145,4145,0
|
|
20240315,150600,61702405,4145,4145,4145,4145,1
|
|
20240315,150500,61698260,4125,4125,4125,4125,0
|
|
20240315,150400,61698260,4125,4125,4125,4125,0
|
|
20240315,150300,61698260,4125,4125,4125,4125,0
|
|
20240315,150200,61698260,4125,4125,4125,4125,0
|
|
20240315,150100,61698260,4125,4125,4125,4125,0
|
|
20240315,150000,61698260,4125,4125,4125,4125,0
|
|
20240315,145900,61698260,4125,4125,4125,4125,0
|
|
20240315,145800,61698260,4125,4125,4125,4125,0
|
|
20240315,145700,61698260,4125,4125,4125,4125,0
|
|
20240315,145600,61698260,4125,4125,4125,4125,0
|
|
20240315,145500,61698260,4125,4125,4125,4125,5314
|
|
20240315,145400,39778010,4125,4125,4125,4125,0
|
|
20240315,145300,39778010,4125,4125,4125,4125,0
|
|
20240315,145200,39778010,4125,4125,4125,4125,0
|
|
20240315,145100,39778010,4125,4125,4125,4125,0
|
|
20240315,145000,39778010,4125,4125,4125,4125,0
|
|
20240315,144900,39778010,4125,4125,4125,4125,0
|
|
20240315,144800,39778010,4125,4125,4125,4125,0
|
|
20240315,144700,39778010,4125,4125,4125,4125,0
|
|
20240315,144600,39778010,4125,4125,4125,4125,0
|
|
20240315,144500,39778010,4125,4125,4125,4125,0
|
|
20240315,144400,39778010,4125,4125,4125,4125,0
|
|
20240315,144300,39778010,4125,4125,4125,4125,0
|
|
20240315,144200,39778010,4125,4125,4125,4125,0
|
|
20240315,144100,39778010,4125,4125,4125,4125,0
|
|
20240315,144000,39778010,4125,4125,4125,4125,0
|
|
20240315,143900,39778010,4125,4125,4125,4125,0
|
|
20240315,143800,39778010,4125,4125,4125,4125,0
|
|
20240315,143700,39778010,4125,4125,4125,4125,0
|
|
20240315,143600,39778010,4125,4125,4125,4125,0
|
|
20240315,143500,39778010,4125,4125,4125,4125,0
|
|
20240315,143400,39778010,4125,4125,4125,4125,0
|
|
20240315,143300,39778010,4125,4125,4125,4125,0
|
|
20240315,143200,39778010,4125,4125,4125,4125,0
|
|
20240315,143100,39778010,4125,4125,4125,4125,0
|
|
20240315,143000,39778010,4125,4125,4125,4125,0
|
|
20240315,142900,39778010,4125,4125,4125,4125,0
|
|
20240315,142800,39778010,4125,4125,4125,4125,0
|
|
20240315,142700,39778010,4125,4125,4125,4125,0
|
|
20240315,142600,39778010,4125,4125,4125,4125,1
|
|
20240315,142500,39773885,4125,4125,4125,4125,0
|
|
20240315,142400,39773885,4125,4125,4125,4125,0
|
|
20240315,142300,39773885,4125,4125,4125,4125,0
|
|
20240315,142200,39773885,4125,4125,4125,4125,0
|
|
20240315,142100,39773885,4125,4125,4125,4125,0
|
|
20240315,142000,39773885,4125,4125,4125,4125,0
|
|
20240315,141900,39773885,4125,4125,4125,4125,0
|
|
20240315,141800,39773885,4125,4125,4125,4125,0
|
|
20240315,141700,39773885,4125,4125,4125,4125,0
|
|
20240315,141600,39773885,4125,4125,4125,4125,0
|
|
20240315,141500,39773885,4125,4125,4125,4125,0
|
|
20240315,141400,39773885,4125,4125,4125,4125,0
|
|
20240315,141300,39773885,4125,4130,4130,4125,117
|
|
20240315,141200,39291130,4130,4130,4130,4130,0
|
|
20240315,141100,39291130,4130,4130,4130,4130,0
|
|
20240315,141000,39291130,4130,4130,4130,4130,0
|
|
20240315,140900,39291130,4130,4130,4130,4130,20
|
|
20240315,140800,39208530,4130,4130,4130,4130,0
|
|
20240315,140700,39208530,4130,4130,4130,4130,0
|
|
20240315,140600,39208530,4130,4130,4130,4130,0
|
|
20240315,140500,39208530,4130,4130,4130,4130,0
|
|
20240315,140400,39208530,4130,4130,4130,4130,0
|
|
20240315,140300,39208530,4130,4130,4130,4130,0
|
|
20240315,140200,39208530,4130,4130,4130,4130,0
|
|
20240315,140100,39208530,4130,4130,4130,4130,0
|
|
20240315,140000,39208530,4130,4130,4130,4130,0
|
|
20240315,135900,39208530,4130,4130,4130,4130,0
|
|
20240315,135800,39208530,4130,4130,4130,4130,0
|
|
20240315,135700,39208530,4130,4130,4130,4130,0
|
|
20240315,135600,39208530,4130,4130,4130,4130,0
|
|
20240315,135500,39208530,4130,4130,4130,4130,0
|
|
20240315,135400,39208530,4130,4130,4130,4130,0
|
|
20240315,135300,39208530,4130,4130,4130,4130,0
|
|
20240315,135200,39208530,4130,4130,4130,4130,0
|
|
20240315,135100,39208530,4130,4130,4130,4130,0
|
|
20240315,135000,39208530,4130,4130,4130,4130,0
|
|
20240315,134900,39208530,4130,4130,4130,4130,0
|
|
20240315,134800,39208530,4130,4130,4130,4130,0
|
|
20240315,134700,39208530,4130,4130,4130,4130,0
|
|
20240315,134600,39208530,4130,4130,4130,4130,0
|
|
20240315,134500,39208530,4130,4130,4130,4130,0
|
|
20240315,134400,39208530,4130,4130,4130,4130,0
|
|
20240315,134300,39208530,4130,4130,4130,4130,0
|
|
20240315,134200,39208530,4130,4130,4130,4130,0
|
|
20240315,134100,39208530,4130,4130,4130,4130,0
|
|
20240315,134000,39208530,4130,4130,4130,4130,4
|
|
20240315,133900,39192010,4130,4135,4135,4130,1601
|
|
20240315,133800,32579080,4135,4135,4135,4135,0
|
|
20240315,133700,32579080,4135,4135,4135,4135,0
|
|
20240315,133600,32579080,4135,4135,4135,4135,0
|
|
20240315,133500,32579080,4135,4135,4135,4135,0
|
|
20240315,133400,32579080,4135,4135,4135,4135,0
|
|
20240315,133300,32579080,4135,4135,4135,4135,0
|
|
20240315,133200,32579080,4135,4135,4135,4135,0
|
|
20240315,133100,32579080,4135,4135,4135,4135,0
|
|
20240315,133000,32579080,4135,4135,4135,4135,0
|
|
20240315,132900,32579080,4135,4135,4135,4135,0
|
|
20240315,132800,32579080,4135,4135,4135,4135,0
|
|
20240315,132700,32579080,4135,4135,4135,4135,0
|
|
20240315,132600,32579080,4135,4135,4135,4135,0
|
|
20240315,132500,32579080,4135,4135,4135,4135,0
|
|
20240315,132400,32579080,4135,4135,4135,4135,0
|
|
20240315,132300,32579080,4135,4135,4135,4135,0
|
|
20240315,132200,32579080,4135,4135,4135,4135,0
|
|
20240315,132100,32579080,4135,4135,4135,4135,0
|
|
20240315,132000,32579080,4135,4135,4135,4135,0
|
|
20240315,131900,32579080,4135,4135,4135,4135,0
|
|
20240315,131800,32579080,4135,4135,4135,4135,0
|
|
20240315,131700,32579080,4135,4135,4135,4135,0
|
|
20240315,131600,32579080,4135,4135,4135,4135,0
|
|
20240315,131500,32579080,4135,4135,4135,4135,0
|
|
20240315,131400,32579080,4135,4135,4135,4135,0
|
|
20240315,131300,32579080,4135,4135,4135,4135,0
|
|
20240315,131200,32579080,4135,4135,4135,4135,0
|
|
20240315,131100,32579080,4135,4135,4135,4135,0
|
|
20240315,131000,32579080,4135,4135,4135,4135,0
|
|
20240315,130900,32579080,4135,4135,4135,4135,0
|
|
20240315,130800,32579080,4135,4135,4135,4135,0
|
|
20240315,130700,32579080,4135,4135,4135,4135,0
|
|
20240315,130600,32579080,4135,4135,4135,4135,0
|
|
20240315,130500,32579080,4135,4135,4135,4135,0
|
|
20240315,130400,32579080,4135,4135,4135,4135,0
|
|
20240315,130300,32579080,4135,4135,4135,4135,0
|
|
20240315,130200,32579080,4135,4135,4135,4135,0
|
|
20240315,130100,32579080,4135,4135,4135,4135,0
|
|
20240315,130000,32579080,4135,4135,4135,4135,0
|
|
20240315,125900,32579080,4135,4135,4135,4135,0
|
|
20240315,125800,32579080,4135,4135,4135,4135,0
|
|
20240315,125700,32579080,4135,4135,4135,4135,0
|
|
20240315,125600,32579080,4135,4135,4135,4135,0
|
|
20240315,125500,32579080,4135,4140,4140,4135,289
|
|
20240315,125400,31382850,4140,4140,4140,4140,1
|
|
20240315,125300,31378710,4150,4150,4150,4150,0
|
|
20240315,125200,31378710,4150,4150,4150,4150,0
|
|
20240315,125100,31378710,4150,4150,4150,4150,0
|
|
20240315,125000,31378710,4150,4150,4150,4150,0
|
|
20240315,124900,31378710,4150,4150,4150,4150,0
|
|
20240315,124800,31378710,4150,4150,4150,4150,0
|
|
20240315,124700,31378710,4150,4150,4150,4150,0
|
|
20240315,124600,31378710,4150,4150,4150,4150,0
|
|
20240315,124500,31378710,4150,4150,4150,4150,0
|
|
20240315,124400,31378710,4150,4150,4150,4150,0
|
|
20240315,124300,31378710,4150,4150,4150,4150,0
|
|
20240315,124200,31378710,4150,4150,4150,4150,0
|
|
20240315,124100,31378710,4150,4150,4150,4150,0
|
|
20240315,124000,31378710,4150,4150,4150,4150,0
|
|
20240315,123900,31378710,4150,4150,4150,4150,0
|
|
20240315,123800,31378710,4150,4150,4150,4150,24
|
|
20240315,123700,31279110,4155,4155,4155,4155,0
|
|
20240315,123600,31279110,4155,4155,4155,4155,0
|
|
20240315,123500,31279110,4155,4155,4155,4155,0
|
|
20240315,123400,31279110,4155,4155,4155,4155,0
|
|
20240315,123300,31279110,4155,4155,4155,4155,0
|
|
20240315,123200,31279110,4155,4155,4155,4155,0
|
|
20240315,123100,31279110,4155,4155,4155,4155,0
|
|
20240315,123000,31279110,4155,4155,4155,4155,0
|
|
20240315,122900,31279110,4155,4155,4155,4155,0
|
|
20240315,122800,31279110,4155,4155,4155,4155,0
|
|
20240315,122700,31279110,4155,4155,4155,4155,1
|
|
20240315,122600,31274955,4140,4140,4140,4140,0
|
|
20240315,122500,31274955,4140,4140,4140,4140,0
|
|
20240315,122400,31274955,4140,4140,4140,4140,0
|
|
20240315,122300,31274955,4140,4140,4140,4140,0
|
|
20240315,122200,31274955,4140,4140,4140,4140,0
|
|
20240315,122100,31274955,4140,4140,4140,4140,0
|
|
20240315,122000,31274955,4140,4140,4140,4140,0
|
|
20240315,121900,31274955,4140,4140,4140,4140,0
|
|
20240315,121800,31274955,4140,4140,4140,4140,0
|
|
20240315,121700,31274955,4140,4140,4140,4140,0
|
|
20240315,121600,31274955,4140,4140,4140,4140,0
|
|
20240315,121500,31274955,4140,4140,4140,4140,0
|
|
20240315,121400,31274955,4140,4140,4140,4140,0
|
|
20240315,121300,31274955,4140,4140,4140,4140,0
|
|
20240315,121200,31274955,4140,4140,4140,4140,0
|
|
20240315,121100,31274955,4140,4140,4140,4140,0
|
|
20240315,121000,31274955,4140,4140,4140,4140,0
|
|
20240315,120900,31274955,4140,4140,4140,4140,0
|
|
20240315,120800,31274955,4140,4140,4140,4140,0
|
|
20240315,120700,31274955,4140,4140,4140,4140,0
|
|
20240315,120600,31274955,4140,4140,4140,4140,0
|
|
20240315,120500,31274955,4140,4140,4140,4140,0
|
|
20240315,120400,31274955,4140,4140,4140,4140,0
|
|
20240315,120300,31274955,4140,4140,4140,4140,0
|
|
20240315,120200,31274955,4140,4140,4140,4140,0
|
|
20240315,120100,31274955,4140,4140,4140,4140,2106
|
|
20240315,120000,22556115,4130,4130,4130,4130,0
|
|
20240315,115900,22556115,4130,4130,4130,4130,0
|
|
20240315,115800,22556115,4130,4130,4130,4130,0
|
|
20240315,115700,22556115,4130,4130,4130,4130,0
|
|
20240315,115600,22556115,4130,4130,4130,4130,0
|
|
20240315,115500,22556115,4130,4130,4130,4130,1
|
|
20240315,115400,22551985,4140,4140,4140,4140,0
|
|
20240315,115300,22551985,4140,4140,4140,4140,0
|
|
20240315,115200,22551985,4140,4140,4140,4140,0
|
|
20240315,115100,22551985,4140,4140,4140,4140,0
|
|
20240315,115000,22551985,4140,4140,4140,4140,0
|
|
20240315,114900,22551985,4140,4140,4140,4140,0
|
|
20240315,114800,22551985,4140,4140,4140,4140,0
|
|
20240315,114700,22551985,4140,4140,4140,4140,0
|
|
20240315,114600,22551985,4140,4140,4140,4140,0
|
|
20240315,114500,22551985,4140,4140,4140,4140,0
|
|
20240315,114400,22551985,4140,4140,4140,4140,0
|
|
20240315,114300,22551985,4140,4140,4140,4140,0
|
|
20240315,114200,22551985,4140,4140,4140,4140,0
|
|
20240315,114100,22551985,4140,4140,4140,4140,0
|
|
20240315,114000,22551985,4140,4140,4140,4140,0
|
|
20240315,113900,22551985,4140,4140,4140,4140,0
|
|
20240315,113800,22551985,4140,4140,4140,4140,0
|
|
20240315,113700,22551985,4140,4140,4140,4140,0
|
|
20240315,113600,22551985,4140,4140,4140,4140,215
|
|
20240315,113500,21661885,4140,4140,4140,4140,0
|
|
20240315,113400,21661885,4140,4140,4140,4140,0
|
|
20240315,113300,21661885,4140,4140,4140,4140,0
|
|
20240315,113200,21661885,4140,4140,4140,4140,0
|
|
20240315,113100,21661885,4140,4140,4140,4140,0
|
|
20240315,113000,21661885,4140,4140,4140,4140,0
|
|
20240315,112900,21661885,4140,4140,4140,4140,0
|
|
20240315,112800,21661885,4140,4140,4140,4140,0
|
|
20240315,112700,21661885,4140,4140,4140,4140,0
|
|
20240315,112600,21661885,4140,4140,4140,4140,0
|
|
20240315,112500,21661885,4140,4140,4140,4140,0
|
|
20240315,112400,21661885,4140,4140,4140,4140,0
|
|
20240315,112300,21661885,4140,4140,4140,4140,0
|
|
20240315,112200,21661885,4140,4140,4140,4140,0
|
|
20240315,112100,21661885,4140,4140,4140,4140,0
|
|
20240315,112000,21661885,4140,4140,4140,4140,0
|
|
20240315,111900,21661885,4140,4140,4140,4140,0
|
|
20240315,111800,21661885,4140,4140,4140,4140,0
|
|
20240315,111700,21661885,4140,4140,4140,4140,0
|
|
20240315,111600,21661885,4140,4140,4140,4140,1
|
|
20240315,111500,21657745,4140,4140,4140,4140,0
|
|
20240315,111400,21657745,4140,4140,4140,4140,0
|
|
20240315,111300,21657745,4140,4140,4140,4140,0
|
|
20240315,111200,21657745,4140,4140,4140,4140,3
|
|
20240315,111100,21645325,4130,4130,4130,4130,0
|
|
20240315,111000,21645325,4130,4130,4130,4130,0
|
|
20240315,110900,21645325,4130,4130,4130,4130,0
|
|
20240315,110800,21645325,4130,4130,4130,4130,0
|
|
20240315,110700,21645325,4130,4130,4130,4130,0
|
|
20240315,110600,21645325,4130,4130,4130,4130,0
|
|
20240315,110500,21645325,4130,4130,4130,4130,0
|
|
20240315,110400,21645325,4130,4130,4130,4130,0
|
|
20240315,110300,21645325,4130,4130,4130,4130,0
|
|
20240315,110200,21645325,4130,4130,4130,4130,0
|
|
20240315,110100,21645325,4130,4130,4130,4130,0
|
|
20240315,110000,21645325,4130,4130,4130,4130,0
|
|
20240315,105900,21645325,4130,4130,4130,4130,100
|
|
20240315,105800,21232325,4130,4130,4130,4130,0
|
|
20240315,105700,21232325,4130,4130,4130,4130,0
|
|
20240315,105600,21232325,4130,4130,4130,4130,0
|
|
20240315,105500,21232325,4130,4130,4130,4130,0
|
|
20240315,105400,21232325,4130,4130,4130,4130,0
|
|
20240315,105300,21232325,4130,4130,4130,4130,0
|
|
20240315,105200,21232325,4130,4130,4130,4130,0
|
|
20240315,105100,21232325,4130,4130,4130,4130,0
|
|
20240315,105000,21232325,4130,4130,4130,4130,0
|
|
20240315,104900,21232325,4130,4130,4130,4130,0
|
|
20240315,104800,21232325,4130,4130,4130,4130,0
|
|
20240315,104700,21232325,4130,4130,4130,4130,0
|
|
20240315,104600,21232325,4130,4130,4130,4130,0
|
|
20240315,104500,21232325,4130,4130,4130,4130,0
|
|
20240315,104400,21232325,4130,4130,4130,4130,0
|
|
20240315,104300,21232325,4130,4130,4130,4130,0
|
|
20240315,104200,21232325,4130,4130,4130,4130,0
|
|
20240315,104100,21232325,4130,4130,4130,4130,0
|
|
20240315,104000,21232325,4130,4130,4130,4130,0
|
|
20240315,103900,21232325,4130,4130,4130,4130,0
|
|
20240315,103800,21232325,4130,4130,4130,4130,0
|
|
20240315,103700,21232325,4130,4130,4130,4130,15
|
|
20240315,103600,21170375,4130,4130,4130,4130,0
|
|
20240315,103500,21170375,4130,4135,4135,4130,373
|
|
20240315,103400,19629350,4130,4130,4130,4130,0
|
|
20240315,103300,19629350,4130,4130,4130,4130,0
|
|
20240315,103200,19629350,4130,4135,4135,4130,69
|
|
20240315,103100,19344095,4140,4140,4140,4140,0
|
|
20240315,103000,19344095,4140,4140,4140,4140,0
|
|
20240315,102900,19344095,4140,4140,4140,4140,0
|
|
20240315,102800,19344095,4140,4140,4140,4140,0
|
|
20240315,102700,19344095,4140,4140,4140,4140,0
|
|
20240315,102600,19344095,4140,4140,4140,4140,0
|
|
20240315,102500,19344095,4140,4140,4140,4140,51
|
|
20240315,102400,19132955,4145,4145,4145,4145,0
|
|
20240315,102300,19132955,4145,4145,4145,4145,50
|
|
20240315,102200,18925705,4145,4145,4145,4145,0
|
|
20240315,102100,18925705,4145,4145,4145,4145,0
|
|
20240315,102000,18925705,4145,4145,4145,4145,0
|
|
20240315,101900,18925705,4145,4145,4145,4145,0
|
|
20240315,101800,18925705,4145,4145,4145,4145,0
|
|
20240315,101700,18925705,4145,4145,4145,4145,0
|
|
20240315,101600,18925705,4145,4145,4145,4145,0
|
|
20240315,101500,18925705,4145,4145,4145,4145,0
|
|
20240315,101400,18925705,4145,4145,4145,4145,0
|
|
20240315,101300,18925705,4145,4145,4145,4145,0
|
|
20240315,101200,18925705,4145,4145,4145,4145,0
|
|
20240315,101100,18925705,4145,4145,4145,4145,0
|
|
20240315,101000,18925705,4145,4145,4145,4145,0
|
|
20240315,100900,18925705,4145,4145,4145,4145,0
|
|
20240315,100800,18925705,4145,4145,4145,4145,83
|
|
20240315,100700,18581670,4145,4145,4145,4145,0
|
|
20240315,100600,18581670,4145,4145,4145,4145,78
|
|
20240315,100500,18258360,4145,4145,4145,4145,152
|
|
20240315,100400,17628320,4150,4150,4150,4150,0
|
|
20240315,100300,17628320,4150,4150,4150,4150,0
|
|
20240315,100200,17628320,4150,4150,4150,4150,0
|
|
20240315,100100,17628320,4150,4150,4150,4150,1
|
|
20240315,100000,17624170,4150,4150,4150,4150,0
|
|
20240315,095900,17624170,4150,4150,4150,4150,0
|
|
20240315,095800,17624170,4150,4150,4150,4150,0
|
|
20240315,095700,17624170,4150,4150,4150,4150,0
|
|
20240315,095600,17624170,4150,4150,4150,4150,0
|
|
20240315,095500,17624170,4150,4150,4150,4150,0
|
|
20240315,095400,17624170,4150,4150,4150,4150,0
|
|
20240315,095300,17624170,4150,4150,4150,4150,0
|
|
20240315,095200,17624170,4150,4150,4150,4150,0
|
|
20240315,095100,17624170,4150,4150,4150,4150,0
|
|
20240315,095000,17624170,4150,4150,4150,4150,0
|
|
20240315,094900,17624170,4150,4150,4150,4150,38
|
|
20240315,094800,17466470,4155,4155,4155,4155,0
|
|
20240315,094700,17466470,4155,4155,4155,4155,0
|
|
20240315,094600,17466470,4155,4155,4155,4155,0
|
|
20240315,094500,17466470,4155,4155,4155,4155,0
|
|
20240315,094400,17466470,4155,4155,4155,4155,0
|
|
20240315,094300,17466470,4155,4155,4155,4155,8
|
|
20240315,094200,17433230,4150,4150,4150,4150,0
|
|
20240315,094100,17433230,4150,4150,4150,4150,91
|
|
20240315,094000,17055580,4145,4145,4145,4145,0
|
|
20240315,093900,17055580,4145,4145,4145,4145,0
|
|
20240315,093800,17055580,4145,4145,4145,4145,38
|
|
20240315,093700,16898070,4145,4145,4145,4145,1
|
|
20240315,093600,16893925,4120,4120,4120,4120,0
|
|
20240315,093500,16893925,4120,4120,4120,4120,0
|
|
20240315,093400,16893925,4120,4120,4120,4120,0
|
|
20240315,093300,16893925,4120,4120,4120,4120,0
|
|
20240315,093200,16893925,4120,4120,4120,4120,0
|
|
20240315,093100,16893925,4120,4120,4120,4120,0
|
|
20240315,093000,16893925,4120,4150,4150,4120,3661
|
|
20240315,092900,1781365,4150,4150,4150,4150,20
|
|
20240315,092800,1698365,4145,4145,4145,4145,0
|
|
20240315,092700,1698365,4145,4145,4145,4145,0
|
|
20240315,092600,1698365,4145,4145,4145,4145,0
|
|
20240315,092500,1698365,4145,4145,4145,4145,1
|
|
20240315,092400,1694220,4140,4140,4140,4140,0
|
|
20240315,092300,1694220,4140,4140,4140,4140,0
|
|
20240315,092200,1694220,4140,4140,4140,4140,3
|
|
20240315,092100,1681800,4140,4140,4140,4140,3
|
|
20240315,092000,1669380,4140,4140,4140,4140,77
|
|
20240315,091900,1350600,4140,4140,4140,4140,4
|
|
20240315,091800,1334040,4140,4140,4140,4140,4
|
|
20240315,091700,1317480,4140,4140,4140,4140,109
|
|
20240315,091600,866220,4140,4140,4140,4140,7
|
|
20240315,091500,837240,4140,4150,4150,4140,146
|
|
20240315,091400,232670,4155,4155,4155,4155,40
|
|
20240315,091300,66470,4155,4155,4155,4155,10
|
|
20240315,091200,24920,4155,4155,4155,4155,0
|
|
20240315,091100,24920,4155,4155,4155,4155,0
|
|
20240315,091000,24920,4155,4155,4155,4155,0
|
|
20240315,090900,24920,4155,4155,4155,4155,0
|
|
20240315,090800,24920,4155,4155,4155,4155,0
|
|
20240315,090700,24920,4155,4155,4155,4155,0
|
|
20240315,090600,24920,4155,4155,4155,4155,0
|
|
20240315,090500,24920,4155,4155,4155,4155,0
|
|
20240315,090400,24920,4155,4155,4155,4155,0
|
|
20240315,090300,24920,4155,4155,4155,4155,0
|
|
20240315,090200,24920,4155,4155,4155,4155,0
|
|
20240315,090100,24920,4155,4155,4155,4155,4
|
|
20240315,090000,8300,4150,4150,4150,4150,2
|