649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,194600,69341580,4160,4160,4160,4160,112
|
|
20240320,194500,69341580,4160,4160,4160,4160,0
|
|
20240320,194400,69341580,4160,4160,4160,4160,0
|
|
20240320,194300,69341580,4160,4160,4160,4160,0
|
|
20240320,194200,69341580,4160,4160,4160,4160,0
|
|
20240320,194100,69341580,4160,4160,4160,4160,0
|
|
20240320,194000,69341580,4160,4160,4160,4160,0
|
|
20240320,193900,69341580,4160,4160,4160,4160,0
|
|
20240320,193800,69341580,4160,4160,4160,4160,0
|
|
20240320,193700,69341580,4160,4160,4160,4160,0
|
|
20240320,193600,69341580,4160,4160,4160,4160,0
|
|
20240320,193500,69341580,4160,4160,4160,4160,0
|
|
20240320,193400,69341580,4160,4160,4160,4160,0
|
|
20240320,193300,69341580,4160,4160,4160,4160,0
|
|
20240320,193200,69341580,4160,4160,4160,4160,0
|
|
20240320,193100,69341580,4160,4160,4160,4160,0
|
|
20240320,193000,69341580,4160,4160,4160,4160,0
|
|
20240320,192900,69341580,4160,4160,4160,4160,0
|
|
20240320,192800,69341580,4160,4160,4160,4160,0
|
|
20240320,192700,69341580,4160,4160,4160,4160,0
|
|
20240320,192600,69341580,4160,4160,4160,4160,0
|
|
20240320,192500,69341580,4160,4160,4160,4160,0
|
|
20240320,192400,69341580,4160,4160,4160,4160,0
|
|
20240320,192300,69341580,4160,4160,4160,4160,0
|
|
20240320,192200,69341580,4160,4160,4160,4160,0
|
|
20240320,192100,69341580,4160,4160,4160,4160,0
|
|
20240320,192000,69341580,4160,4160,4160,4160,0
|
|
20240320,191900,69341580,4160,4160,4160,4160,0
|
|
20240320,191800,69341580,4160,4160,4160,4160,0
|
|
20240320,191700,69341580,4160,4160,4160,4160,0
|
|
20240320,191600,69341580,4160,4160,4160,4160,112
|
|
20240320,191500,69341580,4160,4160,4160,4160,0
|
|
20240320,191400,69341580,4160,4160,4160,4160,0
|
|
20240320,191300,69341580,4160,4160,4160,4160,0
|
|
20240320,191200,69341580,4160,4160,4160,4160,0
|
|
20240320,191100,69341580,4160,4160,4160,4160,0
|
|
20240320,191000,69341580,4160,4160,4160,4160,0
|
|
20240320,190900,69341580,4160,4160,4160,4160,0
|
|
20240320,190800,69341580,4160,4160,4160,4160,0
|
|
20240320,190700,69341580,4160,4160,4160,4160,0
|
|
20240320,190600,69341580,4160,4160,4160,4160,0
|
|
20240320,190500,69341580,4160,4160,4160,4160,0
|
|
20240320,190400,69341580,4160,4160,4160,4160,0
|
|
20240320,190300,69341580,4160,4160,4160,4160,0
|
|
20240320,190200,69341580,4160,4160,4160,4160,0
|
|
20240320,190100,69341580,4160,4160,4160,4160,0
|
|
20240320,190000,69341580,4160,4160,4160,4160,0
|
|
20240320,185900,69341580,4160,4160,4160,4160,0
|
|
20240320,185800,69341580,4160,4160,4160,4160,0
|
|
20240320,185700,69341580,4160,4160,4160,4160,0
|
|
20240320,185600,69341580,4160,4160,4160,4160,0
|
|
20240320,185500,69341580,4160,4160,4160,4160,0
|
|
20240320,185400,69341580,4160,4160,4160,4160,0
|
|
20240320,185300,69341580,4160,4160,4160,4160,0
|
|
20240320,185200,69341580,4160,4160,4160,4160,0
|
|
20240320,185100,69341580,4160,4160,4160,4160,0
|
|
20240320,185000,69341580,4160,4160,4160,4160,0
|
|
20240320,184900,69341580,4160,4160,4160,4160,0
|
|
20240320,184800,69341580,4160,4160,4160,4160,0
|
|
20240320,184700,69341580,4160,4160,4160,4160,0
|
|
20240320,184600,69341580,4160,4160,4160,4160,112
|
|
20240320,184500,69341580,4160,4160,4160,4160,0
|
|
20240320,184400,69341580,4160,4160,4160,4160,0
|
|
20240320,184300,69341580,4160,4160,4160,4160,0
|
|
20240320,184200,69341580,4160,4160,4160,4160,0
|
|
20240320,184100,69341580,4160,4160,4160,4160,0
|
|
20240320,184000,69341580,4160,4160,4160,4160,0
|
|
20240320,183900,69341580,4160,4160,4160,4160,0
|
|
20240320,183800,69341580,4160,4160,4160,4160,0
|
|
20240320,183700,69341580,4160,4160,4160,4160,0
|
|
20240320,183600,69341580,4160,4160,4160,4160,0
|
|
20240320,183500,69341580,4160,4160,4160,4160,0
|
|
20240320,183400,69341580,4160,4160,4160,4160,0
|
|
20240320,183300,69341580,4160,4160,4160,4160,0
|
|
20240320,183200,69341580,4160,4160,4160,4160,0
|
|
20240320,183100,69341580,4160,4160,4160,4160,0
|
|
20240320,183000,69341580,4160,4160,4160,4160,0
|
|
20240320,182900,69341580,4160,4160,4160,4160,0
|
|
20240320,182800,69341580,4160,4160,4160,4160,0
|
|
20240320,182700,69341580,4160,4160,4160,4160,0
|
|
20240320,182600,69341580,4160,4160,4160,4160,0
|
|
20240320,182500,69341580,4160,4160,4160,4160,0
|
|
20240320,182400,69341580,4160,4160,4160,4160,0
|
|
20240320,182300,69341580,4160,4160,4160,4160,0
|
|
20240320,182200,69341580,4160,4160,4160,4160,0
|
|
20240320,182100,69341580,4160,4160,4160,4160,0
|
|
20240320,182000,69341580,4160,4160,4160,4160,0
|
|
20240320,181900,69341580,4160,4160,4160,4160,0
|
|
20240320,181800,69341580,4160,4160,4160,4160,0
|
|
20240320,181700,69341580,4160,4160,4160,4160,0
|
|
20240320,181600,69341580,4160,4160,4160,4160,112
|
|
20240320,181500,69341580,4160,4160,4160,4160,0
|
|
20240320,181400,69341580,4160,4160,4160,4160,0
|
|
20240320,181300,69341580,4160,4160,4160,4160,0
|
|
20240320,181200,69341580,4160,4160,4160,4160,0
|
|
20240320,181100,69341580,4160,4160,4160,4160,0
|
|
20240320,181000,69341580,4160,4160,4160,4160,0
|
|
20240320,180900,69341580,4160,4160,4160,4160,0
|
|
20240320,180800,69341580,4160,4160,4160,4160,0
|
|
20240320,180700,69341580,4160,4160,4160,4160,0
|
|
20240320,180600,69341580,4160,4160,4160,4160,0
|
|
20240320,180500,69341580,4160,4160,4160,4160,0
|
|
20240320,180400,69341580,4160,4160,4160,4160,0
|
|
20240320,180300,69341580,4160,4160,4160,4160,0
|
|
20240320,180200,69341580,4160,4160,4160,4160,0
|
|
20240320,180100,69341580,4160,4160,4160,4160,0
|
|
20240320,180000,69341580,4160,4160,4160,4160,0
|
|
20240320,175900,69341580,4160,4160,4160,4160,0
|
|
20240320,175800,69341580,4160,4160,4160,4160,0
|
|
20240320,175700,69341580,4160,4160,4160,4160,0
|
|
20240320,175600,69341580,4160,4160,4160,4160,0
|
|
20240320,175500,69341580,4160,4160,4160,4160,0
|
|
20240320,175400,69341580,4160,4160,4160,4160,0
|
|
20240320,175300,69341580,4160,4160,4160,4160,0
|
|
20240320,175200,69341580,4160,4160,4160,4160,0
|
|
20240320,175100,69341580,4160,4160,4160,4160,0
|
|
20240320,175000,69341580,4160,4160,4160,4160,0
|
|
20240320,174900,69341580,4160,4160,4160,4160,0
|
|
20240320,174800,69341580,4160,4160,4160,4160,0
|
|
20240320,174700,69341580,4160,4160,4160,4160,0
|
|
20240320,174600,69341580,4160,4160,4160,4160,112
|
|
20240320,174500,69341580,4160,4160,4160,4160,0
|
|
20240320,174400,69341580,4160,4160,4160,4160,0
|
|
20240320,174300,69341580,4160,4160,4160,4160,0
|
|
20240320,174200,69341580,4160,4160,4160,4160,0
|
|
20240320,174100,69341580,4160,4160,4160,4160,0
|
|
20240320,174000,69341580,4160,4160,4160,4160,0
|
|
20240320,173900,69341580,4160,4160,4160,4160,0
|
|
20240320,173800,69341580,4160,4160,4160,4160,0
|
|
20240320,173700,69341580,4160,4160,4160,4160,0
|
|
20240320,173600,69341580,4160,4160,4160,4160,0
|
|
20240320,173500,69341580,4160,4160,4160,4160,0
|
|
20240320,173400,69341580,4160,4160,4160,4160,0
|
|
20240320,173300,69341580,4160,4160,4160,4160,0
|
|
20240320,173200,69341580,4160,4160,4160,4160,0
|
|
20240320,173100,69341580,4160,4160,4160,4160,0
|
|
20240320,173000,69341580,4160,4160,4160,4160,0
|
|
20240320,172900,69341580,4160,4160,4160,4160,0
|
|
20240320,172800,69341580,4160,4160,4160,4160,0
|
|
20240320,172700,69341580,4160,4160,4160,4160,0
|
|
20240320,172600,69341580,4160,4160,4160,4160,0
|
|
20240320,172500,69341580,4160,4160,4160,4160,0
|
|
20240320,172400,69341580,4160,4160,4160,4160,0
|
|
20240320,172300,69341580,4160,4160,4160,4160,0
|
|
20240320,172200,69341580,4160,4160,4160,4160,0
|
|
20240320,172100,69341580,4160,4160,4160,4160,0
|
|
20240320,172000,69341580,4160,4160,4160,4160,0
|
|
20240320,171900,69341580,4160,4160,4160,4160,0
|
|
20240320,171800,69341580,4160,4160,4160,4160,0
|
|
20240320,171700,69341580,4160,4160,4160,4160,0
|
|
20240320,171600,69341580,4160,4160,4160,4160,112
|
|
20240320,171500,69341580,4160,4160,4160,4160,0
|
|
20240320,171400,69341580,4160,4160,4160,4160,0
|
|
20240320,171300,69341580,4160,4160,4160,4160,0
|
|
20240320,171200,69341580,4160,4160,4160,4160,0
|
|
20240320,171100,69341580,4160,4160,4160,4160,0
|
|
20240320,171000,69341580,4160,4160,4160,4160,0
|
|
20240320,170900,69341580,4160,4160,4160,4160,0
|
|
20240320,170800,69341580,4160,4160,4160,4160,0
|
|
20240320,170700,69341580,4160,4160,4160,4160,0
|
|
20240320,170600,69341580,4160,4160,4160,4160,0
|
|
20240320,170500,69341580,4160,4160,4160,4160,0
|
|
20240320,170400,69341580,4160,4160,4160,4160,0
|
|
20240320,170300,69341580,4160,4160,4160,4160,0
|
|
20240320,170200,69341580,4160,4160,4160,4160,0
|
|
20240320,170100,69341580,4160,4160,4160,4160,0
|
|
20240320,170000,69341580,4160,4160,4160,4160,0
|
|
20240320,165900,69341580,4160,4160,4160,4160,0
|
|
20240320,165800,69341580,4160,4160,4160,4160,0
|
|
20240320,165700,69341580,4160,4160,4160,4160,0
|
|
20240320,165600,69341580,4160,4160,4160,4160,0
|
|
20240320,165500,69341580,4160,4160,4160,4160,0
|
|
20240320,165400,69341580,4160,4160,4160,4160,0
|
|
20240320,165300,69341580,4160,4160,4160,4160,0
|
|
20240320,165200,69341580,4160,4160,4160,4160,0
|
|
20240320,165100,69341580,4160,4160,4160,4160,0
|
|
20240320,165000,69341580,4160,4160,4160,4160,0
|
|
20240320,164900,69341580,4160,4160,4160,4160,0
|
|
20240320,164800,69341580,4160,4160,4160,4160,0
|
|
20240320,164700,69341580,4160,4160,4160,4160,0
|
|
20240320,164600,69341580,4160,4160,4160,4160,112
|
|
20240320,164500,69341580,4160,4160,4160,4160,0
|
|
20240320,164400,69341580,4160,4160,4160,4160,0
|
|
20240320,164300,69341580,4160,4160,4160,4160,0
|
|
20240320,164200,69341580,4160,4160,4160,4160,0
|
|
20240320,164100,69341580,4160,4160,4160,4160,0
|
|
20240320,164000,69341580,4160,4160,4160,4160,0
|
|
20240320,163900,69341580,4160,4160,4160,4160,0
|
|
20240320,163800,69341580,4160,4160,4160,4160,0
|
|
20240320,163700,69341580,4160,4160,4160,4160,0
|
|
20240320,163600,69341580,4160,4160,4160,4160,0
|
|
20240320,163500,69341580,4160,4160,4160,4160,0
|
|
20240320,163400,69341580,4160,4160,4160,4160,0
|
|
20240320,163300,69341580,4160,4160,4160,4160,0
|
|
20240320,163200,69341580,4160,4160,4160,4160,0
|
|
20240320,163100,69341580,4160,4160,4160,4160,0
|
|
20240320,163000,69341580,4160,4160,4160,4160,0
|
|
20240320,162900,69341580,4160,4160,4160,4160,0
|
|
20240320,162800,69341580,4160,4160,4160,4160,0
|
|
20240320,162700,69341580,4160,4160,4160,4160,0
|
|
20240320,162600,69341580,4160,4160,4160,4160,0
|
|
20240320,162500,69341580,4160,4160,4160,4160,0
|
|
20240320,162400,69341580,4160,4160,4160,4160,0
|
|
20240320,162300,69341580,4160,4160,4160,4160,0
|
|
20240320,162200,69341580,4160,4160,4160,4160,0
|
|
20240320,162100,69341580,4160,4160,4160,4160,0
|
|
20240320,162000,69341580,4160,4160,4160,4160,0
|
|
20240320,161900,69341580,4160,4160,4160,4160,0
|
|
20240320,161800,69341580,4160,4160,4160,4160,0
|
|
20240320,161700,69341580,4160,4160,4160,4160,0
|
|
20240320,161600,69341580,4160,4160,4160,4160,112
|
|
20240320,161500,69341580,4160,4160,4160,4160,0
|
|
20240320,161400,69341580,4160,4160,4160,4160,0
|
|
20240320,161300,69341580,4160,4160,4160,4160,0
|
|
20240320,161200,69341580,4160,4160,4160,4160,0
|
|
20240320,161100,69341580,4160,4160,4160,4160,0
|
|
20240320,161000,69341580,4160,4160,4160,4160,0
|
|
20240320,160900,69341580,4160,4160,4160,4160,0
|
|
20240320,160800,69341580,4160,4160,4160,4160,0
|
|
20240320,160700,69341580,4160,4160,4160,4160,0
|
|
20240320,160600,69341580,4160,4160,4160,4160,0
|
|
20240320,160500,69341580,4160,4160,4160,4160,0
|
|
20240320,160400,69341580,4160,4160,4160,4160,0
|
|
20240320,160300,69341580,4160,4160,4160,4160,0
|
|
20240320,160200,69341580,4160,4160,4160,4160,0
|
|
20240320,160100,69341580,4160,4160,4160,4160,0
|
|
20240320,160000,69341580,4160,4160,4160,4160,0
|
|
20240320,155900,69341580,4160,4160,4160,4160,0
|
|
20240320,155800,69341580,4160,4160,4160,4160,0
|
|
20240320,155700,69341580,4160,4160,4160,4160,0
|
|
20240320,155600,69341580,4160,4160,4160,4160,0
|
|
20240320,155500,69341580,4160,4160,4160,4160,0
|
|
20240320,155400,69341580,4160,4160,4160,4160,0
|
|
20240320,155300,69341580,4160,4160,4160,4160,0
|
|
20240320,155200,69341580,4160,4160,4160,4160,0
|
|
20240320,155100,69341580,4160,4160,4160,4160,0
|
|
20240320,155000,69341580,4160,4160,4160,4160,0
|
|
20240320,154900,69341580,4160,4160,4160,4160,0
|
|
20240320,154800,69341580,4160,4160,4160,4160,0
|
|
20240320,154700,69341580,4160,4160,4160,4160,0
|
|
20240320,154600,69341580,4160,4160,4160,4160,112
|
|
20240320,154500,69341580,4160,4160,4160,4160,0
|
|
20240320,154400,69341580,4160,4160,4160,4160,0
|
|
20240320,154300,69341580,4160,4160,4160,4160,0
|
|
20240320,154200,69341580,4160,4160,4160,4160,0
|
|
20240320,154100,69341580,4160,4160,4160,4160,0
|
|
20240320,154000,69341580,4160,4160,4160,4160,0
|
|
20240320,153900,69341580,4160,4160,4160,4160,0
|
|
20240320,153800,69341580,4160,4160,4160,4160,0
|
|
20240320,153700,69341580,4160,4160,4160,4160,0
|
|
20240320,153600,69341580,4160,4160,4160,4160,0
|
|
20240320,153500,69341580,4160,4160,4160,4160,0
|
|
20240320,153400,69341580,4160,4160,4160,4160,0
|
|
20240320,153300,69341580,4160,4160,4160,4160,0
|
|
20240320,153200,69341580,4160,4160,4160,4160,0
|
|
20240320,153100,69341580,4160,4160,4160,4160,0
|
|
20240320,153000,69341580,4160,4160,4160,4160,112
|
|
20240320,152900,68875660,4150,4150,4150,4150,0
|
|
20240320,152800,68875660,4150,4150,4150,4150,0
|
|
20240320,152700,68875660,4150,4150,4150,4150,0
|
|
20240320,152600,68875660,4150,4150,4150,4150,0
|
|
20240320,152500,68875660,4150,4150,4150,4150,0
|
|
20240320,152400,68875660,4150,4150,4150,4150,0
|
|
20240320,152300,68875660,4150,4150,4150,4150,0
|
|
20240320,152200,68875660,4150,4150,4150,4150,0
|
|
20240320,152100,68875660,4150,4150,4150,4150,0
|
|
20240320,152000,68875660,4150,4150,4150,4150,0
|
|
20240320,151900,68875660,4150,4150,4150,4150,2
|
|
20240320,151800,68867360,4150,4150,4150,4150,18
|
|
20240320,151700,68792660,4150,4150,4150,4150,1
|
|
20240320,151600,68788510,4150,4150,4150,4150,3
|
|
20240320,151500,68776060,4150,4150,4150,4150,1
|
|
20240320,151400,68771910,4150,4150,4150,4150,1
|
|
20240320,151300,68767760,4150,4150,4150,4150,3
|
|
20240320,151200,68755310,4150,4150,4150,4150,4
|
|
20240320,151100,68738710,4150,4150,4150,4150,1
|
|
20240320,151000,68734560,4150,4150,4150,4150,10
|
|
20240320,150900,68693060,4150,4150,4150,4150,25
|
|
20240320,150800,68589310,4145,4145,4145,4145,20
|
|
20240320,150700,68506410,4145,4145,4145,4145,5
|
|
20240320,150600,68485685,4145,4145,4145,4145,1
|
|
20240320,150500,68481540,4145,4145,4145,4145,1
|
|
20240320,150400,68477395,4155,4145,4155,4145,4
|
|
20240320,150300,68460785,4145,4145,4145,4145,1
|
|
20240320,150200,68456640,4145,4145,4145,4145,1
|
|
20240320,150100,68452495,4145,4145,4145,4145,0
|
|
20240320,150000,68452495,4145,4150,4150,4145,25
|
|
20240320,145900,68348750,4150,4150,4150,4150,33
|
|
20240320,145800,68211800,4150,4150,4150,4150,33
|
|
20240320,145700,68074850,4150,4150,4150,4150,257
|
|
20240320,145600,67008300,4150,4150,4150,4150,1
|
|
20240320,145500,67004150,4150,4155,4155,4150,2
|
|
20240320,145400,66995845,4155,4155,4155,4155,0
|
|
20240320,145300,66995845,4155,4155,4155,4155,0
|
|
20240320,145200,66995845,4155,4155,4155,4155,0
|
|
20240320,145100,66995845,4155,4155,4155,4155,0
|
|
20240320,145000,66995845,4155,4155,4155,4155,0
|
|
20240320,144900,66995845,4155,4155,4155,4155,0
|
|
20240320,144800,66995845,4155,4155,4155,4155,0
|
|
20240320,144700,66995845,4155,4155,4155,4155,0
|
|
20240320,144600,66995845,4155,4155,4155,4155,0
|
|
20240320,144500,66995845,4155,4155,4155,4155,0
|
|
20240320,144400,66995845,4155,4155,4155,4155,0
|
|
20240320,144300,66995845,4155,4155,4155,4155,20
|
|
20240320,144200,66912745,4150,4150,4150,4150,0
|
|
20240320,144100,66912745,4150,4150,4150,4150,0
|
|
20240320,144000,66912745,4150,4150,4150,4150,0
|
|
20240320,143900,66912745,4150,4150,4150,4150,50
|
|
20240320,143800,66705245,4150,4150,4150,4150,108
|
|
20240320,143700,66257045,4155,4155,4155,4155,0
|
|
20240320,143600,66257045,4155,4155,4155,4155,0
|
|
20240320,143500,66257045,4155,4155,4155,4155,0
|
|
20240320,143400,66257045,4155,4155,4155,4155,0
|
|
20240320,143300,66257045,4155,4155,4155,4155,2
|
|
20240320,143200,66248735,4145,4145,4145,4145,0
|
|
20240320,143100,66248735,4145,4145,4145,4145,0
|
|
20240320,143000,66248735,4145,4145,4145,4145,0
|
|
20240320,142900,66248735,4145,4145,4145,4145,0
|
|
20240320,142800,66248735,4145,4145,4145,4145,0
|
|
20240320,142700,66248735,4145,4145,4145,4145,0
|
|
20240320,142600,66248735,4145,4145,4145,4145,0
|
|
20240320,142500,66248735,4145,4145,4145,4145,0
|
|
20240320,142400,66248735,4145,4145,4145,4145,0
|
|
20240320,142300,66248735,4145,4145,4145,4145,0
|
|
20240320,142200,66248735,4145,4145,4145,4145,0
|
|
20240320,142100,66248735,4145,4145,4145,4145,0
|
|
20240320,142000,66248735,4145,4145,4145,4145,0
|
|
20240320,141900,66248735,4145,4145,4145,4145,0
|
|
20240320,141800,66248735,4145,4145,4145,4145,0
|
|
20240320,141700,66248735,4145,4145,4145,4145,0
|
|
20240320,141600,66248735,4145,4145,4145,4145,95
|
|
20240320,141500,65854960,4145,4145,4145,4145,36
|
|
20240320,141400,65705740,4150,4150,4150,4150,0
|
|
20240320,141300,65705740,4150,4150,4150,4150,0
|
|
20240320,141200,65705740,4150,4150,4150,4150,0
|
|
20240320,141100,65705740,4150,4150,4150,4150,0
|
|
20240320,141000,65705740,4150,4150,4150,4150,0
|
|
20240320,140900,65705740,4150,4150,4150,4150,0
|
|
20240320,140800,65705740,4150,4150,4150,4150,0
|
|
20240320,140700,65705740,4150,4150,4150,4150,0
|
|
20240320,140600,65705740,4150,4150,4150,4150,0
|
|
20240320,140500,65705740,4150,4150,4150,4150,0
|
|
20240320,140400,65705740,4150,4150,4150,4150,20
|
|
20240320,140300,65622740,4155,4155,4155,4155,0
|
|
20240320,140200,65622740,4155,4155,4155,4155,0
|
|
20240320,140100,65622740,4155,4155,4155,4155,0
|
|
20240320,140000,65622740,4155,4155,4155,4155,5
|
|
20240320,135900,65601965,4155,4155,4155,4155,2
|
|
20240320,135800,65593655,4145,4145,4145,4145,100
|
|
20240320,135700,65179155,4150,4150,4150,4150,0
|
|
20240320,135600,65179155,4150,4150,4150,4150,0
|
|
20240320,135500,65179155,4150,4150,4150,4150,0
|
|
20240320,135400,65179155,4150,4150,4150,4150,0
|
|
20240320,135300,65179155,4150,4150,4150,4150,0
|
|
20240320,135200,65179155,4150,4150,4150,4150,0
|
|
20240320,135100,65179155,4150,4150,4150,4150,0
|
|
20240320,135000,65179155,4150,4150,4150,4150,0
|
|
20240320,134900,65179155,4150,4150,4150,4150,0
|
|
20240320,134800,65179155,4150,4150,4150,4150,17
|
|
20240320,134700,65108605,4150,4150,4150,4150,0
|
|
20240320,134600,65108605,4150,4150,4150,4150,0
|
|
20240320,134500,65108605,4150,4150,4150,4150,0
|
|
20240320,134400,65108605,4150,4150,4150,4150,0
|
|
20240320,134300,65108605,4150,4150,4150,4150,0
|
|
20240320,134200,65108605,4150,4150,4150,4150,1
|
|
20240320,134100,65104455,4150,4150,4150,4150,0
|
|
20240320,134000,65104455,4150,4150,4150,4150,0
|
|
20240320,133900,65104455,4150,4150,4150,4150,0
|
|
20240320,133800,65104455,4150,4150,4150,4150,0
|
|
20240320,133700,65104455,4150,4150,4150,4150,0
|
|
20240320,133600,65104455,4150,4150,4150,4150,0
|
|
20240320,133500,65104455,4150,4150,4150,4150,0
|
|
20240320,133400,65104455,4150,4150,4150,4150,0
|
|
20240320,133300,65104455,4150,4150,4150,4150,0
|
|
20240320,133200,65104455,4150,4150,4150,4150,0
|
|
20240320,133100,65104455,4150,4150,4150,4150,0
|
|
20240320,133000,65104455,4150,4150,4150,4150,0
|
|
20240320,132900,65104455,4150,4150,4150,4150,0
|
|
20240320,132800,65104455,4150,4150,4150,4150,0
|
|
20240320,132700,65104455,4150,4150,4150,4150,484
|
|
20240320,132600,63095855,4155,4155,4155,4155,1
|
|
20240320,132500,63091700,4155,4155,4155,4155,0
|
|
20240320,132400,63091700,4155,4155,4155,4155,0
|
|
20240320,132300,63091700,4155,4155,4155,4155,0
|
|
20240320,132200,63091700,4155,4155,4155,4155,0
|
|
20240320,132100,63091700,4155,4155,4155,4155,0
|
|
20240320,132000,63091700,4155,4155,4155,4155,0
|
|
20240320,131900,63091700,4155,4155,4155,4155,0
|
|
20240320,131800,63091700,4155,4155,4155,4155,0
|
|
20240320,131700,63091700,4155,4155,4155,4155,0
|
|
20240320,131600,63091700,4155,4155,4155,4155,0
|
|
20240320,131500,63091700,4155,4155,4155,4155,0
|
|
20240320,131400,63091700,4155,4155,4155,4155,0
|
|
20240320,131300,63091700,4155,4155,4155,4155,0
|
|
20240320,131200,63091700,4155,4155,4155,4155,0
|
|
20240320,131100,63091700,4155,4155,4155,4155,0
|
|
20240320,131000,63091700,4155,4155,4155,4155,11
|
|
20240320,130900,63045995,4145,4145,4145,4145,0
|
|
20240320,130800,63045995,4145,4145,4145,4145,0
|
|
20240320,130700,63045995,4145,4145,4145,4145,0
|
|
20240320,130600,63045995,4145,4145,4145,4145,1
|
|
20240320,130500,63041850,4160,4160,4160,4160,0
|
|
20240320,130400,63041850,4160,4160,4160,4160,0
|
|
20240320,130300,63041850,4160,4160,4160,4160,0
|
|
20240320,130200,63041850,4160,4145,4160,4145,11
|
|
20240320,130100,62996105,4145,4145,4145,4145,0
|
|
20240320,130000,62996105,4145,4145,4145,4145,0
|
|
20240320,125900,62996105,4145,4145,4145,4145,0
|
|
20240320,125800,62996105,4145,4145,4145,4145,1
|
|
20240320,125700,62991960,4145,4145,4145,4145,0
|
|
20240320,125600,62991960,4145,4145,4145,4145,0
|
|
20240320,125500,62991960,4145,4145,4145,4145,49
|
|
20240320,125400,62788855,4145,4145,4145,4145,1
|
|
20240320,125300,62784710,4160,4160,4160,4160,10
|
|
20240320,125200,62743110,4145,4145,4145,4145,0
|
|
20240320,125100,62743110,4145,4145,4145,4145,0
|
|
20240320,125000,62743110,4145,4145,4145,4145,1
|
|
20240320,124900,62738965,4145,4145,4145,4145,0
|
|
20240320,124800,62738965,4145,4145,4145,4145,0
|
|
20240320,124700,62738965,4145,4145,4145,4145,1
|
|
20240320,124600,62734820,4145,4145,4145,4145,0
|
|
20240320,124500,62734820,4145,4145,4145,4145,0
|
|
20240320,124400,62734820,4145,4145,4145,4145,0
|
|
20240320,124300,62734820,4145,4145,4145,4145,1
|
|
20240320,124200,62730675,4145,4145,4145,4145,0
|
|
20240320,124100,62730675,4145,4145,4145,4145,0
|
|
20240320,124000,62730675,4145,4145,4145,4145,0
|
|
20240320,123900,62730675,4145,4145,4145,4145,1
|
|
20240320,123800,62726530,4160,4160,4160,4160,29
|
|
20240320,123700,62605890,4160,4160,4160,4160,2
|
|
20240320,123600,62597570,4145,4145,4145,4145,0
|
|
20240320,123500,62597570,4145,4145,4145,4145,1
|
|
20240320,123400,62593425,4150,4150,4150,4150,19
|
|
20240320,123300,62514575,4150,4150,4150,4150,0
|
|
20240320,123200,62514575,4150,4150,4150,4150,0
|
|
20240320,123100,62514575,4150,4150,4150,4150,0
|
|
20240320,123000,62514575,4150,4150,4150,4150,100
|
|
20240320,122900,62099575,4140,4140,4140,4140,0
|
|
20240320,122800,62099575,4140,4140,4140,4140,0
|
|
20240320,122700,62099575,4140,4140,4140,4140,0
|
|
20240320,122600,62099575,4140,4140,4140,4140,0
|
|
20240320,122500,62099575,4140,4140,4140,4140,0
|
|
20240320,122400,62099575,4140,4140,4140,4140,13
|
|
20240320,122300,62045755,4150,4150,4150,4150,0
|
|
20240320,122200,62045755,4150,4150,4150,4150,0
|
|
20240320,122100,62045755,4150,4150,4150,4150,0
|
|
20240320,122000,62045755,4150,4150,4150,4150,0
|
|
20240320,121900,62045755,4150,4150,4150,4150,0
|
|
20240320,121800,62045755,4150,4150,4150,4150,50
|
|
20240320,121700,61838255,4150,4150,4150,4150,0
|
|
20240320,121600,61838255,4150,4150,4150,4150,0
|
|
20240320,121500,61838255,4150,4150,4150,4150,0
|
|
20240320,121400,61838255,4150,4150,4150,4150,0
|
|
20240320,121300,61838255,4150,4150,4150,4150,0
|
|
20240320,121200,61838255,4150,4150,4150,4150,0
|
|
20240320,121100,61838255,4150,4150,4150,4150,0
|
|
20240320,121000,61838255,4150,4150,4150,4150,0
|
|
20240320,120900,61838255,4150,4150,4150,4150,0
|
|
20240320,120800,61838255,4150,4150,4150,4150,10
|
|
20240320,120700,61796755,4150,4150,4150,4150,0
|
|
20240320,120600,61796755,4150,4150,4150,4150,0
|
|
20240320,120500,61796755,4150,4150,4150,4150,0
|
|
20240320,120400,61796755,4150,4150,4150,4150,0
|
|
20240320,120300,61796755,4150,4150,4150,4150,0
|
|
20240320,120200,61796755,4150,4150,4150,4150,0
|
|
20240320,120100,61796755,4150,4150,4150,4150,50
|
|
20240320,120000,61589255,4140,4140,4140,4140,0
|
|
20240320,115900,61589255,4140,4140,4140,4140,0
|
|
20240320,115800,61589255,4140,4140,4140,4140,0
|
|
20240320,115700,61589255,4140,4140,4140,4140,0
|
|
20240320,115600,61589255,4140,4140,4140,4140,0
|
|
20240320,115500,61589255,4140,4140,4140,4140,21
|
|
20240320,115400,61502315,4150,4150,4150,4150,0
|
|
20240320,115300,61502315,4150,4150,4150,4150,0
|
|
20240320,115200,61502315,4150,4150,4150,4150,0
|
|
20240320,115100,61502315,4150,4150,4150,4150,0
|
|
20240320,115000,61502315,4150,4150,4150,4150,0
|
|
20240320,114900,61502315,4150,4150,4150,4150,0
|
|
20240320,114800,61502315,4150,4150,4150,4150,0
|
|
20240320,114700,61502315,4150,4150,4150,4150,0
|
|
20240320,114600,61502315,4150,4150,4150,4150,0
|
|
20240320,114500,61502315,4150,4150,4150,4150,0
|
|
20240320,114400,61502315,4150,4150,4150,4150,0
|
|
20240320,114300,61502315,4150,4150,4150,4150,0
|
|
20240320,114200,61502315,4150,4150,4150,4150,0
|
|
20240320,114100,61502315,4150,4150,4150,4150,0
|
|
20240320,114000,61502315,4150,4150,4150,4150,0
|
|
20240320,113900,61502315,4150,4150,4150,4150,0
|
|
20240320,113800,61502315,4150,4150,4150,4150,0
|
|
20240320,113700,61502315,4150,4150,4150,4150,0
|
|
20240320,113600,61502315,4150,4150,4150,4150,0
|
|
20240320,113500,61502315,4150,4150,4150,4150,0
|
|
20240320,113400,61502315,4150,4150,4150,4150,0
|
|
20240320,113300,61502315,4150,4150,4150,4150,0
|
|
20240320,113200,61502315,4150,4150,4150,4150,208
|
|
20240320,113100,60639115,4150,4145,4150,4145,167
|
|
20240320,113000,59946525,4145,4145,4145,4145,0
|
|
20240320,112900,59946525,4145,4145,4145,4145,0
|
|
20240320,112800,59946525,4145,4145,4145,4145,0
|
|
20240320,112700,59946525,4145,4145,4145,4145,35
|
|
20240320,112600,59801450,4145,4145,4145,4145,0
|
|
20240320,112500,59801450,4145,4145,4145,4145,0
|
|
20240320,112400,59801450,4145,4145,4145,4145,5
|
|
20240320,112300,59780725,4145,4145,4145,4145,17
|
|
20240320,112200,59710260,4145,4145,4145,4145,0
|
|
20240320,112100,59710260,4145,4145,4145,4145,1
|
|
20240320,112000,59706115,4145,4145,4145,4145,18
|
|
20240320,111900,59631505,4160,4160,4160,4160,0
|
|
20240320,111800,59631505,4160,4160,4160,4160,0
|
|
20240320,111700,59631505,4160,4160,4160,4160,0
|
|
20240320,111600,59631505,4160,4160,4160,4160,0
|
|
20240320,111500,59631505,4160,4160,4160,4160,0
|
|
20240320,111400,59631505,4160,4160,4160,4160,0
|
|
20240320,111300,59631505,4160,4160,4160,4160,0
|
|
20240320,111200,59631505,4160,4160,4160,4160,0
|
|
20240320,111100,59631505,4160,4160,4160,4160,0
|
|
20240320,111000,59631505,4160,4160,4160,4160,0
|
|
20240320,110900,59631505,4160,4160,4160,4160,0
|
|
20240320,110800,59631505,4160,4160,4160,4160,0
|
|
20240320,110700,59631505,4160,4160,4160,4160,0
|
|
20240320,110600,59631505,4160,4155,4160,4155,62
|
|
20240320,110500,59373890,4155,4155,4155,4155,0
|
|
20240320,110400,59373890,4155,4155,4155,4155,0
|
|
20240320,110300,59373890,4155,4155,4155,4155,0
|
|
20240320,110200,59373890,4155,4155,4155,4155,2
|
|
20240320,110100,59365580,4155,4155,4155,4155,0
|
|
20240320,110000,59365580,4155,4155,4155,4155,8
|
|
20240320,105900,59332340,4155,4150,4155,4150,54
|
|
20240320,105800,59108195,4155,4155,4155,4155,11
|
|
20240320,105700,59062490,4150,4150,4150,4150,66
|
|
20240320,105600,58788590,4150,4150,4150,4150,0
|
|
20240320,105500,58788590,4150,4150,4150,4150,0
|
|
20240320,105400,58788590,4150,4150,4150,4150,0
|
|
20240320,105300,58788590,4150,4150,4150,4150,0
|
|
20240320,105200,58788590,4150,4150,4150,4150,0
|
|
20240320,105100,58788590,4150,4150,4150,4150,1
|
|
20240320,105000,58784440,4145,4145,4145,4145,0
|
|
20240320,104900,58784440,4145,4145,4145,4145,0
|
|
20240320,104800,58784440,4145,4145,4145,4145,0
|
|
20240320,104700,58784440,4145,4145,4145,4145,0
|
|
20240320,104600,58784440,4145,4145,4145,4145,0
|
|
20240320,104500,58784440,4145,4145,4145,4145,0
|
|
20240320,104400,58784440,4145,4145,4145,4145,0
|
|
20240320,104300,58784440,4145,4145,4145,4145,0
|
|
20240320,104200,58784440,4145,4145,4145,4145,0
|
|
20240320,104100,58784440,4145,4145,4145,4145,0
|
|
20240320,104000,58784440,4145,4145,4145,4145,0
|
|
20240320,103900,58784440,4145,4145,4145,4145,0
|
|
20240320,103800,58784440,4145,4145,4145,4145,0
|
|
20240320,103700,58784440,4145,4145,4145,4145,0
|
|
20240320,103600,58784440,4145,4145,4145,4145,0
|
|
20240320,103500,58784440,4145,4145,4145,4145,0
|
|
20240320,103400,58784440,4145,4145,4145,4145,0
|
|
20240320,103300,58784440,4145,4145,4145,4145,0
|
|
20240320,103200,58784440,4145,4145,4145,4145,0
|
|
20240320,103100,58784440,4145,4145,4145,4145,0
|
|
20240320,103000,58784440,4145,4145,4145,4145,0
|
|
20240320,102900,58784440,4145,4145,4145,4145,0
|
|
20240320,102800,58784440,4145,4145,4145,4145,0
|
|
20240320,102700,58784440,4145,4145,4145,4145,0
|
|
20240320,102600,58784440,4145,4145,4145,4145,0
|
|
20240320,102500,58784440,4145,4145,4145,4145,0
|
|
20240320,102400,58784440,4145,4145,4145,4145,0
|
|
20240320,102300,58784440,4145,4145,4145,4145,0
|
|
20240320,102200,58784440,4145,4145,4145,4145,0
|
|
20240320,102100,58784440,4145,4145,4145,4145,54
|
|
20240320,102000,58560610,4145,4145,4145,4145,0
|
|
20240320,101900,58560610,4145,4145,4145,4145,0
|
|
20240320,101800,58560610,4145,4145,4145,4145,0
|
|
20240320,101700,58560610,4145,4145,4145,4145,0
|
|
20240320,101600,58560610,4145,4145,4145,4145,0
|
|
20240320,101500,58560610,4145,4145,4145,4145,0
|
|
20240320,101400,58560610,4145,4145,4145,4145,5
|
|
20240320,101300,58539885,4145,4145,4145,4145,0
|
|
20240320,101200,58539885,4145,4145,4145,4145,0
|
|
20240320,101100,58539885,4145,4145,4145,4145,0
|
|
20240320,101000,58539885,4145,4145,4145,4145,0
|
|
20240320,100900,58539885,4145,4145,4145,4145,0
|
|
20240320,100800,58539885,4145,4145,4145,4145,0
|
|
20240320,100700,58539885,4145,4145,4145,4145,0
|
|
20240320,100600,58539885,4145,4145,4145,4145,1
|
|
20240320,100500,58535740,4150,4150,4150,4150,0
|
|
20240320,100400,58535740,4150,4150,4150,4150,0
|
|
20240320,100300,58535740,4150,4150,4150,4150,0
|
|
20240320,100200,58535740,4150,4150,4150,4150,0
|
|
20240320,100100,58535740,4150,4150,4150,4150,1
|
|
20240320,100000,58531590,4145,4145,4145,4145,0
|
|
20240320,095900,58531590,4145,4145,4145,4145,0
|
|
20240320,095800,58531590,4145,4145,4145,4145,0
|
|
20240320,095700,58531590,4145,4145,4145,4145,0
|
|
20240320,095600,58531590,4145,4145,4145,4145,0
|
|
20240320,095500,58531590,4145,4145,4145,4145,0
|
|
20240320,095400,58531590,4145,4145,4145,4145,0
|
|
20240320,095300,58531590,4145,4145,4145,4145,0
|
|
20240320,095200,58531590,4145,4145,4145,4145,0
|
|
20240320,095100,58531590,4145,4145,4145,4145,0
|
|
20240320,095000,58531590,4145,4145,4145,4145,254
|
|
20240320,094900,57478760,4140,4140,4140,4140,0
|
|
20240320,094800,57478760,4140,4145,4145,4140,19
|
|
20240320,094700,57400050,4140,4140,4140,4140,0
|
|
20240320,094600,57400050,4140,4140,4140,4140,2
|
|
20240320,094500,57391770,4145,4145,4145,4145,5
|
|
20240320,094400,57371045,4145,4145,4145,4145,0
|
|
20240320,094300,57371045,4145,4150,4150,4145,185
|
|
20240320,094200,56604080,4170,4170,4170,4170,0
|
|
20240320,094100,56604080,4170,4170,4170,4170,0
|
|
20240320,094000,56604080,4170,4170,4170,4170,0
|
|
20240320,093900,56604080,4170,4170,4170,4170,0
|
|
20240320,093800,56604080,4170,4170,4170,4170,0
|
|
20240320,093700,56604080,4170,4170,4170,4170,5
|
|
20240320,093600,56583230,4170,4170,4170,4170,0
|
|
20240320,093500,56583230,4170,4170,4170,4170,1
|
|
20240320,093400,56579060,4170,4170,4170,4170,1
|
|
20240320,093300,56574890,4145,4145,4145,4145,0
|
|
20240320,093200,56574890,4145,4145,4145,4145,0
|
|
20240320,093100,56574890,4145,4145,4145,4145,0
|
|
20240320,093000,56574890,4145,4145,4145,4145,5300
|
|
20240320,092900,34606390,4145,4145,4145,4145,0
|
|
20240320,092800,34606390,4145,4145,4145,4145,0
|
|
20240320,092700,34606390,4145,4145,4145,4145,0
|
|
20240320,092600,34606390,4145,4145,4145,4145,0
|
|
20240320,092500,34606390,4145,4145,4145,4145,0
|
|
20240320,092400,34606390,4145,4145,4145,4145,0
|
|
20240320,092300,34606390,4145,4145,4145,4145,0
|
|
20240320,092200,34606390,4145,4145,4145,4145,0
|
|
20240320,092100,34606390,4145,4150,4150,4145,2600
|
|
20240320,092000,23820295,4150,4150,4150,4150,5181
|
|
20240320,091900,2319145,4145,4150,4150,4145,394
|
|
20240320,091800,685920,4150,4150,4150,4150,0
|
|
20240320,091700,685920,4150,4150,4150,4150,0
|
|
20240320,091600,685920,4150,4150,4150,4150,10
|
|
20240320,091500,644420,4145,4145,4145,4145,0
|
|
20240320,091400,644420,4145,4145,4145,4145,0
|
|
20240320,091300,644420,4145,4145,4145,4145,0
|
|
20240320,091200,644420,4145,4145,4145,4145,0
|
|
20240320,091100,644420,4145,4145,4145,4145,0
|
|
20240320,091000,644420,4145,4150,4150,4145,11
|
|
20240320,090900,598780,4155,4155,4155,4155,0
|
|
20240320,090800,598780,4155,4155,4155,4155,0
|
|
20240320,090700,598780,4155,4155,4155,4155,0
|
|
20240320,090600,598780,4155,4155,4155,4155,0
|
|
20240320,090500,598780,4155,4155,4155,4155,0
|
|
20240320,090400,598780,4155,4155,4155,4155,0
|
|
20240320,090300,598780,4155,4160,4160,4155,12
|
|
20240320,090200,548890,4190,4190,4190,4190,0
|
|
20240320,090100,548890,4190,4190,4190,4190,0
|
|
20240320,090000,548890,4190,4190,4190,4190,131
|