647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,194400,24263415,4180,4180,4180,4180,358
|
|
20240322,194300,24263415,4180,4180,4180,4180,0
|
|
20240322,194200,24263415,4180,4180,4180,4180,0
|
|
20240322,194100,24263415,4180,4180,4180,4180,0
|
|
20240322,194000,24263415,4180,4180,4180,4180,0
|
|
20240322,193900,24263415,4180,4180,4180,4180,0
|
|
20240322,193800,24263415,4180,4180,4180,4180,0
|
|
20240322,193700,24263415,4180,4180,4180,4180,0
|
|
20240322,193600,24263415,4180,4180,4180,4180,0
|
|
20240322,193500,24263415,4180,4180,4180,4180,0
|
|
20240322,193400,24263415,4180,4180,4180,4180,0
|
|
20240322,193300,24263415,4180,4180,4180,4180,0
|
|
20240322,193200,24263415,4180,4180,4180,4180,0
|
|
20240322,193100,24263415,4180,4180,4180,4180,0
|
|
20240322,193000,24263415,4180,4180,4180,4180,0
|
|
20240322,192900,24263415,4180,4180,4180,4180,0
|
|
20240322,192800,24263415,4180,4180,4180,4180,0
|
|
20240322,192700,24263415,4180,4180,4180,4180,0
|
|
20240322,192600,24263415,4180,4180,4180,4180,0
|
|
20240322,192500,24263415,4180,4180,4180,4180,0
|
|
20240322,192400,24263415,4180,4180,4180,4180,0
|
|
20240322,192300,24263415,4180,4180,4180,4180,0
|
|
20240322,192200,24263415,4180,4180,4180,4180,0
|
|
20240322,192100,24263415,4180,4180,4180,4180,0
|
|
20240322,192000,24263415,4180,4180,4180,4180,0
|
|
20240322,191900,24263415,4180,4180,4180,4180,0
|
|
20240322,191800,24263415,4180,4180,4180,4180,0
|
|
20240322,191700,24263415,4180,4180,4180,4180,0
|
|
20240322,191600,24263415,4180,4180,4180,4180,0
|
|
20240322,191500,24263415,4180,4180,4180,4180,0
|
|
20240322,191400,24263415,4180,4180,4180,4180,358
|
|
20240322,191300,24263415,4180,4180,4180,4180,0
|
|
20240322,191200,24263415,4180,4180,4180,4180,0
|
|
20240322,191100,24263415,4180,4180,4180,4180,0
|
|
20240322,191000,24263415,4180,4180,4180,4180,0
|
|
20240322,190900,24263415,4180,4180,4180,4180,0
|
|
20240322,190800,24263415,4180,4180,4180,4180,0
|
|
20240322,190700,24263415,4180,4180,4180,4180,0
|
|
20240322,190600,24263415,4180,4180,4180,4180,0
|
|
20240322,190500,24263415,4180,4180,4180,4180,0
|
|
20240322,190400,24263415,4180,4180,4180,4180,0
|
|
20240322,190300,24263415,4180,4180,4180,4180,0
|
|
20240322,190200,24263415,4180,4180,4180,4180,0
|
|
20240322,190100,24263415,4180,4180,4180,4180,0
|
|
20240322,190000,24263415,4180,4180,4180,4180,0
|
|
20240322,185900,24263415,4180,4180,4180,4180,0
|
|
20240322,185800,24263415,4180,4180,4180,4180,0
|
|
20240322,185700,24263415,4180,4180,4180,4180,0
|
|
20240322,185600,24263415,4180,4180,4180,4180,0
|
|
20240322,185500,24263415,4180,4180,4180,4180,0
|
|
20240322,185400,24263415,4180,4180,4180,4180,0
|
|
20240322,185300,24263415,4180,4180,4180,4180,0
|
|
20240322,185200,24263415,4180,4180,4180,4180,0
|
|
20240322,185100,24263415,4180,4180,4180,4180,0
|
|
20240322,185000,24263415,4180,4180,4180,4180,0
|
|
20240322,184900,24263415,4180,4180,4180,4180,0
|
|
20240322,184800,24263415,4180,4180,4180,4180,0
|
|
20240322,184700,24263415,4180,4180,4180,4180,0
|
|
20240322,184600,24263415,4180,4180,4180,4180,0
|
|
20240322,184500,24263415,4180,4180,4180,4180,0
|
|
20240322,184400,24263415,4180,4180,4180,4180,358
|
|
20240322,184300,24263415,4180,4180,4180,4180,0
|
|
20240322,184200,24263415,4180,4180,4180,4180,0
|
|
20240322,184100,24263415,4180,4180,4180,4180,0
|
|
20240322,184000,24263415,4180,4180,4180,4180,0
|
|
20240322,183900,24263415,4180,4180,4180,4180,0
|
|
20240322,183800,24263415,4180,4180,4180,4180,0
|
|
20240322,183700,24263415,4180,4180,4180,4180,0
|
|
20240322,183600,24263415,4180,4180,4180,4180,0
|
|
20240322,183500,24263415,4180,4180,4180,4180,0
|
|
20240322,183400,24263415,4180,4180,4180,4180,0
|
|
20240322,183300,24263415,4180,4180,4180,4180,0
|
|
20240322,183200,24263415,4180,4180,4180,4180,0
|
|
20240322,183100,24263415,4180,4180,4180,4180,0
|
|
20240322,183000,24263415,4180,4180,4180,4180,0
|
|
20240322,182900,24263415,4180,4180,4180,4180,0
|
|
20240322,182800,24263415,4180,4180,4180,4180,0
|
|
20240322,182700,24263415,4180,4180,4180,4180,0
|
|
20240322,182600,24263415,4180,4180,4180,4180,0
|
|
20240322,182500,24263415,4180,4180,4180,4180,0
|
|
20240322,182400,24263415,4180,4180,4180,4180,0
|
|
20240322,182300,24263415,4180,4180,4180,4180,0
|
|
20240322,182200,24263415,4180,4180,4180,4180,0
|
|
20240322,182100,24263415,4180,4180,4180,4180,0
|
|
20240322,182000,24263415,4180,4180,4180,4180,0
|
|
20240322,181900,24263415,4180,4180,4180,4180,0
|
|
20240322,181800,24263415,4180,4180,4180,4180,0
|
|
20240322,181700,24263415,4180,4180,4180,4180,0
|
|
20240322,181600,24263415,4180,4180,4180,4180,0
|
|
20240322,181500,24263415,4180,4180,4180,4180,0
|
|
20240322,181400,24263415,4180,4180,4180,4180,358
|
|
20240322,181300,24263415,4180,4180,4180,4180,0
|
|
20240322,181200,24263415,4180,4180,4180,4180,0
|
|
20240322,181100,24263415,4180,4180,4180,4180,0
|
|
20240322,181000,24263415,4180,4180,4180,4180,0
|
|
20240322,180900,24263415,4180,4180,4180,4180,0
|
|
20240322,180800,24263415,4180,4180,4180,4180,0
|
|
20240322,180700,24263415,4180,4180,4180,4180,0
|
|
20240322,180600,24263415,4180,4180,4180,4180,0
|
|
20240322,180500,24263415,4180,4180,4180,4180,0
|
|
20240322,180400,24263415,4180,4180,4180,4180,0
|
|
20240322,180300,24263415,4180,4180,4180,4180,0
|
|
20240322,180200,24263415,4180,4180,4180,4180,0
|
|
20240322,180100,24263415,4180,4180,4180,4180,0
|
|
20240322,180000,24263415,4180,4180,4180,4180,0
|
|
20240322,175900,24263415,4180,4180,4180,4180,0
|
|
20240322,175800,24263415,4180,4180,4180,4180,0
|
|
20240322,175700,24263415,4180,4180,4180,4180,0
|
|
20240322,175600,24263415,4180,4180,4180,4180,0
|
|
20240322,175500,24263415,4180,4180,4180,4180,0
|
|
20240322,175400,24263415,4180,4180,4180,4180,0
|
|
20240322,175300,24263415,4180,4180,4180,4180,0
|
|
20240322,175200,24263415,4180,4180,4180,4180,0
|
|
20240322,175100,24263415,4180,4180,4180,4180,0
|
|
20240322,175000,24263415,4180,4180,4180,4180,0
|
|
20240322,174900,24263415,4180,4180,4180,4180,0
|
|
20240322,174800,24263415,4180,4180,4180,4180,0
|
|
20240322,174700,24263415,4180,4180,4180,4180,0
|
|
20240322,174600,24263415,4180,4180,4180,4180,0
|
|
20240322,174500,24263415,4180,4180,4180,4180,0
|
|
20240322,174400,24263415,4180,4180,4180,4180,358
|
|
20240322,174300,24263415,4180,4180,4180,4180,0
|
|
20240322,174200,24263415,4180,4180,4180,4180,0
|
|
20240322,174100,24263415,4180,4180,4180,4180,0
|
|
20240322,174000,24263415,4180,4180,4180,4180,0
|
|
20240322,173900,24263415,4180,4180,4180,4180,0
|
|
20240322,173800,24263415,4180,4180,4180,4180,0
|
|
20240322,173700,24263415,4180,4180,4180,4180,0
|
|
20240322,173600,24263415,4180,4180,4180,4180,0
|
|
20240322,173500,24263415,4180,4180,4180,4180,0
|
|
20240322,173400,24263415,4180,4180,4180,4180,0
|
|
20240322,173300,24263415,4180,4180,4180,4180,0
|
|
20240322,173200,24263415,4180,4180,4180,4180,0
|
|
20240322,173100,24263415,4180,4180,4180,4180,0
|
|
20240322,173000,24263415,4180,4180,4180,4180,0
|
|
20240322,172900,24263415,4180,4180,4180,4180,0
|
|
20240322,172800,24263415,4180,4180,4180,4180,0
|
|
20240322,172700,24263415,4180,4180,4180,4180,0
|
|
20240322,172600,24263415,4180,4180,4180,4180,0
|
|
20240322,172500,24263415,4180,4180,4180,4180,0
|
|
20240322,172400,24263415,4180,4180,4180,4180,0
|
|
20240322,172300,24263415,4180,4180,4180,4180,0
|
|
20240322,172200,24263415,4180,4180,4180,4180,0
|
|
20240322,172100,24263415,4180,4180,4180,4180,0
|
|
20240322,172000,24263415,4180,4180,4180,4180,0
|
|
20240322,171900,24263415,4180,4180,4180,4180,0
|
|
20240322,171800,24263415,4180,4180,4180,4180,0
|
|
20240322,171700,24263415,4180,4180,4180,4180,0
|
|
20240322,171600,24263415,4180,4180,4180,4180,0
|
|
20240322,171500,24263415,4180,4180,4180,4180,0
|
|
20240322,171400,24263415,4180,4180,4180,4180,358
|
|
20240322,171300,24263415,4180,4180,4180,4180,0
|
|
20240322,171200,24263415,4180,4180,4180,4180,0
|
|
20240322,171100,24263415,4180,4180,4180,4180,0
|
|
20240322,171000,24263415,4180,4180,4180,4180,0
|
|
20240322,170900,24263415,4180,4180,4180,4180,0
|
|
20240322,170800,24263415,4180,4180,4180,4180,0
|
|
20240322,170700,24263415,4180,4180,4180,4180,0
|
|
20240322,170600,24263415,4180,4180,4180,4180,0
|
|
20240322,170500,24263415,4180,4180,4180,4180,0
|
|
20240322,170400,24263415,4180,4180,4180,4180,0
|
|
20240322,170300,24263415,4180,4180,4180,4180,0
|
|
20240322,170200,24263415,4180,4180,4180,4180,0
|
|
20240322,170100,24263415,4180,4180,4180,4180,0
|
|
20240322,170000,24263415,4180,4180,4180,4180,0
|
|
20240322,165900,24263415,4180,4180,4180,4180,0
|
|
20240322,165800,24263415,4180,4180,4180,4180,0
|
|
20240322,165700,24263415,4180,4180,4180,4180,0
|
|
20240322,165600,24263415,4180,4180,4180,4180,0
|
|
20240322,165500,24263415,4180,4180,4180,4180,0
|
|
20240322,165400,24263415,4180,4180,4180,4180,0
|
|
20240322,165300,24263415,4180,4180,4180,4180,0
|
|
20240322,165200,24263415,4180,4180,4180,4180,0
|
|
20240322,165100,24263415,4180,4180,4180,4180,0
|
|
20240322,165000,24263415,4180,4180,4180,4180,0
|
|
20240322,164900,24263415,4180,4180,4180,4180,0
|
|
20240322,164800,24263415,4180,4180,4180,4180,0
|
|
20240322,164700,24263415,4180,4180,4180,4180,0
|
|
20240322,164600,24263415,4180,4180,4180,4180,0
|
|
20240322,164500,24263415,4180,4180,4180,4180,0
|
|
20240322,164400,24263415,4180,4180,4180,4180,358
|
|
20240322,164300,24263415,4180,4180,4180,4180,0
|
|
20240322,164200,24263415,4180,4180,4180,4180,0
|
|
20240322,164100,24263415,4180,4180,4180,4180,0
|
|
20240322,164000,24263415,4180,4180,4180,4180,0
|
|
20240322,163900,24263415,4180,4180,4180,4180,0
|
|
20240322,163800,24263415,4180,4180,4180,4180,0
|
|
20240322,163700,24263415,4180,4180,4180,4180,0
|
|
20240322,163600,24263415,4180,4180,4180,4180,0
|
|
20240322,163500,24263415,4180,4180,4180,4180,0
|
|
20240322,163400,24263415,4180,4180,4180,4180,0
|
|
20240322,163300,24263415,4180,4180,4180,4180,0
|
|
20240322,163200,24263415,4180,4180,4180,4180,0
|
|
20240322,163100,24263415,4180,4180,4180,4180,0
|
|
20240322,163000,24263415,4180,4180,4180,4180,0
|
|
20240322,162900,24263415,4180,4180,4180,4180,0
|
|
20240322,162800,24263415,4180,4180,4180,4180,0
|
|
20240322,162700,24263415,4180,4180,4180,4180,0
|
|
20240322,162600,24263415,4180,4180,4180,4180,0
|
|
20240322,162500,24263415,4180,4180,4180,4180,0
|
|
20240322,162400,24263415,4180,4180,4180,4180,0
|
|
20240322,162300,24263415,4180,4180,4180,4180,0
|
|
20240322,162200,24263415,4180,4180,4180,4180,0
|
|
20240322,162100,24263415,4180,4180,4180,4180,0
|
|
20240322,162000,24263415,4180,4180,4180,4180,0
|
|
20240322,161900,24263415,4180,4180,4180,4180,0
|
|
20240322,161800,24263415,4180,4180,4180,4180,0
|
|
20240322,161700,24263415,4180,4180,4180,4180,0
|
|
20240322,161600,24263415,4180,4180,4180,4180,0
|
|
20240322,161500,24263415,4180,4180,4180,4180,0
|
|
20240322,161400,24263415,4180,4180,4180,4180,358
|
|
20240322,161300,24263415,4180,4180,4180,4180,0
|
|
20240322,161200,24263415,4180,4180,4180,4180,0
|
|
20240322,161100,24263415,4180,4180,4180,4180,0
|
|
20240322,161000,24263415,4180,4180,4180,4180,0
|
|
20240322,160900,24263415,4180,4180,4180,4180,0
|
|
20240322,160800,24263415,4180,4180,4180,4180,0
|
|
20240322,160700,24263415,4180,4180,4180,4180,0
|
|
20240322,160600,24263415,4180,4180,4180,4180,0
|
|
20240322,160500,24263415,4180,4180,4180,4180,0
|
|
20240322,160400,24263415,4180,4180,4180,4180,0
|
|
20240322,160300,24263415,4180,4180,4180,4180,0
|
|
20240322,160200,24263415,4180,4180,4180,4180,0
|
|
20240322,160100,24263415,4180,4180,4180,4180,0
|
|
20240322,160000,24263415,4180,4180,4180,4180,0
|
|
20240322,155900,24263415,4180,4180,4180,4180,0
|
|
20240322,155800,24263415,4180,4180,4180,4180,0
|
|
20240322,155700,24263415,4180,4180,4180,4180,0
|
|
20240322,155600,24263415,4180,4180,4180,4180,0
|
|
20240322,155500,24263415,4180,4180,4180,4180,0
|
|
20240322,155400,24263415,4180,4180,4180,4180,0
|
|
20240322,155300,24263415,4180,4180,4180,4180,0
|
|
20240322,155200,24263415,4180,4180,4180,4180,0
|
|
20240322,155100,24263415,4180,4180,4180,4180,0
|
|
20240322,155000,24263415,4180,4180,4180,4180,0
|
|
20240322,154900,24263415,4180,4180,4180,4180,0
|
|
20240322,154800,24263415,4180,4180,4180,4180,0
|
|
20240322,154700,24263415,4180,4180,4180,4180,0
|
|
20240322,154600,24263415,4180,4180,4180,4180,0
|
|
20240322,154500,24263415,4180,4180,4180,4180,0
|
|
20240322,154400,24263415,4180,4180,4180,4180,358
|
|
20240322,154300,24263415,4180,4180,4180,4180,0
|
|
20240322,154200,24263415,4180,4180,4180,4180,0
|
|
20240322,154100,24263415,4180,4180,4180,4180,0
|
|
20240322,154000,24263415,4180,4180,4180,4180,0
|
|
20240322,153900,24263415,4180,4180,4180,4180,0
|
|
20240322,153800,24263415,4180,4180,4180,4180,0
|
|
20240322,153700,24263415,4180,4180,4180,4180,0
|
|
20240322,153600,24263415,4180,4180,4180,4180,0
|
|
20240322,153500,24263415,4180,4180,4180,4180,0
|
|
20240322,153400,24263415,4180,4180,4180,4180,0
|
|
20240322,153300,24263415,4180,4180,4180,4180,0
|
|
20240322,153200,24263415,4180,4180,4180,4180,0
|
|
20240322,153100,24263415,4180,4180,4180,4180,0
|
|
20240322,153000,24263415,4180,4180,4180,4180,358
|
|
20240322,152900,22766975,4180,4180,4180,4180,0
|
|
20240322,152800,22766975,4180,4180,4180,4180,0
|
|
20240322,152700,22766975,4180,4180,4180,4180,0
|
|
20240322,152600,22766975,4180,4180,4180,4180,0
|
|
20240322,152500,22766975,4180,4180,4180,4180,0
|
|
20240322,152400,22766975,4180,4180,4180,4180,0
|
|
20240322,152300,22766975,4180,4180,4180,4180,0
|
|
20240322,152200,22766975,4180,4180,4180,4180,0
|
|
20240322,152100,22766975,4180,4180,4180,4180,0
|
|
20240322,152000,22766975,4180,4180,4180,4180,0
|
|
20240322,151900,22766975,4180,4180,4180,4180,0
|
|
20240322,151800,22766975,4180,4180,4180,4180,0
|
|
20240322,151700,22766975,4180,4180,4180,4180,0
|
|
20240322,151600,22766975,4180,4180,4180,4180,0
|
|
20240322,151500,22766975,4180,4180,4180,4180,0
|
|
20240322,151400,22766975,4180,4180,4180,4180,0
|
|
20240322,151300,22766975,4180,4180,4180,4180,0
|
|
20240322,151200,22766975,4180,4180,4180,4180,0
|
|
20240322,151100,22766975,4180,4180,4180,4180,0
|
|
20240322,151000,22766975,4180,4180,4180,4180,0
|
|
20240322,150900,22766975,4180,4180,4180,4180,0
|
|
20240322,150800,22766975,4180,4180,4180,4180,0
|
|
20240322,150700,22766975,4180,4180,4180,4180,0
|
|
20240322,150600,22766975,4180,4180,4180,4180,0
|
|
20240322,150500,22766975,4180,4180,4180,4180,0
|
|
20240322,150400,22766975,4180,4180,4180,4180,0
|
|
20240322,150300,22766975,4180,4180,4180,4180,0
|
|
20240322,150200,22766975,4180,4180,4180,4180,0
|
|
20240322,150100,22766975,4180,4180,4180,4180,0
|
|
20240322,150000,22766975,4180,4180,4180,4180,0
|
|
20240322,145900,22766975,4180,4180,4180,4180,0
|
|
20240322,145800,22766975,4180,4180,4180,4180,0
|
|
20240322,145700,22766975,4180,4180,4180,4180,0
|
|
20240322,145600,22766975,4180,4180,4180,4180,0
|
|
20240322,145500,22766975,4180,4180,4180,4180,0
|
|
20240322,145400,22766975,4180,4180,4180,4180,0
|
|
20240322,145300,22766975,4180,4180,4180,4180,0
|
|
20240322,145200,22766975,4180,4180,4180,4180,0
|
|
20240322,145100,22766975,4180,4180,4180,4180,0
|
|
20240322,145000,22766975,4180,4180,4180,4180,0
|
|
20240322,144900,22766975,4180,4180,4180,4180,0
|
|
20240322,144800,22766975,4180,4180,4180,4180,0
|
|
20240322,144700,22766975,4180,4180,4180,4180,0
|
|
20240322,144600,22766975,4180,4180,4180,4180,0
|
|
20240322,144500,22766975,4180,4180,4180,4180,0
|
|
20240322,144400,22766975,4180,4180,4180,4180,0
|
|
20240322,144300,22766975,4180,4180,4180,4180,0
|
|
20240322,144200,22766975,4180,4180,4180,4180,0
|
|
20240322,144100,22766975,4180,4180,4180,4180,0
|
|
20240322,144000,22766975,4180,4180,4180,4180,0
|
|
20240322,143900,22766975,4180,4180,4180,4180,0
|
|
20240322,143800,22766975,4180,4180,4180,4180,0
|
|
20240322,143700,22766975,4180,4180,4180,4180,0
|
|
20240322,143600,22766975,4180,4180,4180,4180,0
|
|
20240322,143500,22766975,4180,4180,4180,4180,0
|
|
20240322,143400,22766975,4180,4180,4180,4180,0
|
|
20240322,143300,22766975,4180,4180,4180,4180,0
|
|
20240322,143200,22766975,4180,4180,4180,4180,0
|
|
20240322,143100,22766975,4180,4180,4180,4180,0
|
|
20240322,143000,22766975,4180,4180,4180,4180,0
|
|
20240322,142900,22766975,4180,4180,4180,4180,0
|
|
20240322,142800,22766975,4180,4180,4180,4180,0
|
|
20240322,142700,22766975,4180,4180,4180,4180,0
|
|
20240322,142600,22766975,4180,4180,4180,4180,0
|
|
20240322,142500,22766975,4180,4180,4180,4180,0
|
|
20240322,142400,22766975,4180,4180,4180,4180,0
|
|
20240322,142300,22766975,4180,4180,4180,4180,0
|
|
20240322,142200,22766975,4180,4180,4180,4180,0
|
|
20240322,142100,22766975,4180,4180,4180,4180,0
|
|
20240322,142000,22766975,4180,4180,4180,4180,0
|
|
20240322,141900,22766975,4180,4180,4180,4180,0
|
|
20240322,141800,22766975,4180,4180,4180,4180,0
|
|
20240322,141700,22766975,4180,4180,4180,4180,0
|
|
20240322,141600,22766975,4180,4180,4180,4180,0
|
|
20240322,141500,22766975,4180,4180,4180,4180,0
|
|
20240322,141400,22766975,4180,4180,4180,4180,74
|
|
20240322,141300,22457655,4175,4175,4175,4175,0
|
|
20240322,141200,22457655,4175,4175,4175,4175,136
|
|
20240322,141100,21889855,4175,4175,4175,4175,0
|
|
20240322,141000,21889855,4175,4175,4175,4175,0
|
|
20240322,140900,21889855,4175,4175,4175,4175,311
|
|
20240322,140800,20591430,4170,4170,4170,4170,30
|
|
20240322,140700,20466330,4170,4170,4170,4170,0
|
|
20240322,140600,20466330,4170,4170,4170,4170,0
|
|
20240322,140500,20466330,4170,4170,4170,4170,0
|
|
20240322,140400,20466330,4170,4170,4170,4170,0
|
|
20240322,140300,20466330,4170,4170,4170,4170,50
|
|
20240322,140200,20257830,4170,4170,4170,4170,0
|
|
20240322,140100,20257830,4170,4170,4170,4170,0
|
|
20240322,140000,20257830,4170,4170,4170,4170,1
|
|
20240322,135900,20253660,4160,4160,4160,4160,0
|
|
20240322,135800,20253660,4160,4160,4160,4160,0
|
|
20240322,135700,20253660,4160,4160,4160,4160,0
|
|
20240322,135600,20253660,4160,4160,4160,4160,0
|
|
20240322,135500,20253660,4160,4160,4160,4160,1
|
|
20240322,135400,20249500,4175,4175,4175,4175,0
|
|
20240322,135300,20249500,4175,4175,4175,4175,0
|
|
20240322,135200,20249500,4175,4175,4175,4175,0
|
|
20240322,135100,20249500,4175,4175,4175,4175,8
|
|
20240322,135000,20216100,4165,4165,4165,4165,0
|
|
20240322,134900,20216100,4165,4170,4170,4165,1250
|
|
20240322,134800,15009755,4175,4175,4175,4175,0
|
|
20240322,134700,15009755,4175,4175,4175,4175,1
|
|
20240322,134600,15005580,4175,4175,4175,4175,4
|
|
20240322,134500,14988880,4175,4175,4175,4175,2
|
|
20240322,134400,14980530,4175,4175,4175,4175,0
|
|
20240322,134300,14980530,4175,4175,4175,4175,0
|
|
20240322,134200,14980530,4175,4175,4175,4175,0
|
|
20240322,134100,14980530,4175,4175,4175,4175,0
|
|
20240322,134000,14980530,4175,4175,4175,4175,0
|
|
20240322,133900,14980530,4175,4175,4175,4175,25
|
|
20240322,133800,14876155,4170,4170,4170,4170,0
|
|
20240322,133700,14876155,4170,4170,4170,4170,0
|
|
20240322,133600,14876155,4170,4170,4170,4170,0
|
|
20240322,133500,14876155,4170,4170,4170,4170,0
|
|
20240322,133400,14876155,4170,4170,4170,4170,0
|
|
20240322,133300,14876155,4170,4170,4170,4170,0
|
|
20240322,133200,14876155,4170,4170,4170,4170,0
|
|
20240322,133100,14876155,4170,4170,4170,4170,0
|
|
20240322,133000,14876155,4170,4170,4170,4170,0
|
|
20240322,132900,14876155,4170,4170,4170,4170,0
|
|
20240322,132800,14876155,4170,4170,4170,4170,0
|
|
20240322,132700,14876155,4170,4170,4170,4170,12
|
|
20240322,132600,14826115,4170,4170,4170,4170,0
|
|
20240322,132500,14826115,4170,4170,4170,4170,0
|
|
20240322,132400,14826115,4170,4170,4170,4170,0
|
|
20240322,132300,14826115,4170,4170,4170,4170,0
|
|
20240322,132200,14826115,4170,4170,4170,4170,0
|
|
20240322,132100,14826115,4170,4170,4170,4170,0
|
|
20240322,132000,14826115,4170,4170,4170,4170,0
|
|
20240322,131900,14826115,4170,4170,4170,4170,0
|
|
20240322,131800,14826115,4170,4170,4170,4170,0
|
|
20240322,131700,14826115,4170,4170,4170,4170,0
|
|
20240322,131600,14826115,4170,4170,4170,4170,0
|
|
20240322,131500,14826115,4170,4170,4170,4170,0
|
|
20240322,131400,14826115,4170,4170,4170,4170,0
|
|
20240322,131300,14826115,4170,4170,4170,4170,0
|
|
20240322,131200,14826115,4170,4170,4170,4170,0
|
|
20240322,131100,14826115,4170,4170,4170,4170,0
|
|
20240322,131000,14826115,4170,4170,4170,4170,0
|
|
20240322,130900,14826115,4170,4170,4170,4170,0
|
|
20240322,130800,14826115,4170,4170,4170,4170,0
|
|
20240322,130700,14826115,4170,4170,4170,4170,0
|
|
20240322,130600,14826115,4170,4170,4170,4170,0
|
|
20240322,130500,14826115,4170,4170,4170,4170,0
|
|
20240322,130400,14826115,4170,4170,4170,4170,0
|
|
20240322,130300,14826115,4170,4170,4170,4170,0
|
|
20240322,130200,14826115,4170,4170,4170,4170,0
|
|
20240322,130100,14826115,4170,4170,4170,4170,0
|
|
20240322,130000,14826115,4170,4170,4170,4170,0
|
|
20240322,125900,14826115,4170,4170,4170,4170,0
|
|
20240322,125800,14826115,4170,4170,4170,4170,0
|
|
20240322,125700,14826115,4170,4170,4170,4170,0
|
|
20240322,125600,14826115,4170,4170,4170,4170,0
|
|
20240322,125500,14826115,4170,4170,4170,4170,0
|
|
20240322,125400,14826115,4170,4170,4170,4170,0
|
|
20240322,125300,14826115,4170,4170,4170,4170,200
|
|
20240322,125200,13992115,4170,4170,4170,4170,0
|
|
20240322,125100,13992115,4170,4170,4170,4170,0
|
|
20240322,125000,13992115,4170,4170,4170,4170,50
|
|
20240322,124900,13783615,4180,4180,4180,4180,0
|
|
20240322,124800,13783615,4180,4180,4180,4180,556
|
|
20240322,124700,11459535,4180,4180,4180,4180,0
|
|
20240322,124600,11459535,4180,4180,4180,4180,0
|
|
20240322,124500,11459535,4180,4180,4180,4180,0
|
|
20240322,124400,11459535,4180,4180,4180,4180,0
|
|
20240322,124300,11459535,4180,4180,4180,4180,0
|
|
20240322,124200,11459535,4180,4180,4180,4180,0
|
|
20240322,124100,11459535,4180,4180,4180,4180,0
|
|
20240322,124000,11459535,4180,4180,4180,4180,1
|
|
20240322,123900,11455355,4165,4165,4165,4165,0
|
|
20240322,123800,11455355,4165,4165,4165,4165,0
|
|
20240322,123700,11455355,4165,4165,4165,4165,0
|
|
20240322,123600,11455355,4165,4165,4165,4165,0
|
|
20240322,123500,11455355,4165,4165,4165,4165,0
|
|
20240322,123400,11455355,4165,4165,4165,4165,0
|
|
20240322,123300,11455355,4165,4165,4165,4165,0
|
|
20240322,123200,11455355,4165,4165,4165,4165,0
|
|
20240322,123100,11455355,4165,4165,4165,4165,0
|
|
20240322,123000,11455355,4165,4165,4165,4165,0
|
|
20240322,122900,11455355,4165,4165,4165,4165,0
|
|
20240322,122800,11455355,4165,4165,4165,4165,0
|
|
20240322,122700,11455355,4165,4165,4165,4165,0
|
|
20240322,122600,11455355,4165,4165,4165,4165,0
|
|
20240322,122500,11455355,4165,4165,4165,4165,0
|
|
20240322,122400,11455355,4165,4165,4165,4165,0
|
|
20240322,122300,11455355,4165,4165,4165,4165,0
|
|
20240322,122200,11455355,4165,4165,4165,4165,0
|
|
20240322,122100,11455355,4165,4165,4165,4165,0
|
|
20240322,122000,11455355,4165,4165,4165,4165,0
|
|
20240322,121900,11455355,4165,4165,4165,4165,0
|
|
20240322,121800,11455355,4165,4165,4165,4165,0
|
|
20240322,121700,11455355,4165,4165,4165,4165,0
|
|
20240322,121600,11455355,4165,4165,4165,4165,0
|
|
20240322,121500,11455355,4165,4165,4165,4165,0
|
|
20240322,121400,11455355,4165,4165,4165,4165,0
|
|
20240322,121300,11455355,4165,4165,4165,4165,0
|
|
20240322,121200,11455355,4165,4165,4165,4165,0
|
|
20240322,121100,11455355,4165,4165,4165,4165,0
|
|
20240322,121000,11455355,4165,4165,4165,4165,0
|
|
20240322,120900,11455355,4165,4165,4165,4165,0
|
|
20240322,120800,11455355,4165,4165,4165,4165,0
|
|
20240322,120700,11455355,4165,4165,4165,4165,0
|
|
20240322,120600,11455355,4165,4165,4165,4165,0
|
|
20240322,120500,11455355,4165,4165,4165,4165,0
|
|
20240322,120400,11455355,4165,4165,4165,4165,0
|
|
20240322,120300,11455355,4165,4165,4165,4165,0
|
|
20240322,120200,11455355,4165,4165,4165,4165,0
|
|
20240322,120100,11455355,4165,4165,4165,4165,0
|
|
20240322,120000,11455355,4165,4165,4165,4165,0
|
|
20240322,115900,11455355,4165,4165,4165,4165,0
|
|
20240322,115800,11455355,4165,4165,4165,4165,0
|
|
20240322,115700,11455355,4165,4165,4165,4165,0
|
|
20240322,115600,11455355,4165,4165,4165,4165,0
|
|
20240322,115500,11455355,4165,4165,4165,4165,1
|
|
20240322,115400,11451190,4165,4165,4165,4165,0
|
|
20240322,115300,11451190,4165,4165,4165,4165,0
|
|
20240322,115200,11451190,4165,4165,4165,4165,0
|
|
20240322,115100,11451190,4165,4165,4165,4165,0
|
|
20240322,115000,11451190,4165,4165,4165,4165,0
|
|
20240322,114900,11451190,4165,4165,4165,4165,0
|
|
20240322,114800,11451190,4165,4165,4165,4165,0
|
|
20240322,114700,11451190,4165,4165,4165,4165,0
|
|
20240322,114600,11451190,4165,4165,4165,4165,0
|
|
20240322,114500,11451190,4165,4165,4165,4165,0
|
|
20240322,114400,11451190,4165,4165,4165,4165,0
|
|
20240322,114300,11451190,4165,4165,4165,4165,460
|
|
20240322,114200,9535290,4165,4175,4175,4165,368
|
|
20240322,114100,8001865,4180,4180,4180,4180,0
|
|
20240322,114000,8001865,4180,4180,4180,4180,0
|
|
20240322,113900,8001865,4180,4180,4180,4180,0
|
|
20240322,113800,8001865,4180,4180,4180,4180,0
|
|
20240322,113700,8001865,4180,4180,4180,4180,0
|
|
20240322,113600,8001865,4180,4180,4180,4180,0
|
|
20240322,113500,8001865,4180,4180,4180,4180,0
|
|
20240322,113400,8001865,4180,4180,4180,4180,0
|
|
20240322,113300,8001865,4180,4180,4180,4180,0
|
|
20240322,113200,8001865,4180,4180,4180,4180,0
|
|
20240322,113100,8001865,4180,4180,4180,4180,0
|
|
20240322,113000,8001865,4180,4180,4180,4180,0
|
|
20240322,112900,8001865,4180,4180,4180,4180,0
|
|
20240322,112800,8001865,4180,4180,4180,4180,0
|
|
20240322,112700,8001865,4180,4180,4180,4180,0
|
|
20240322,112600,8001865,4180,4180,4180,4180,0
|
|
20240322,112500,8001865,4180,4180,4180,4180,0
|
|
20240322,112400,8001865,4180,4180,4180,4180,0
|
|
20240322,112300,8001865,4180,4180,4180,4180,0
|
|
20240322,112200,8001865,4180,4180,4180,4180,0
|
|
20240322,112100,8001865,4180,4180,4180,4180,0
|
|
20240322,112000,8001865,4180,4180,4180,4180,0
|
|
20240322,111900,8001865,4180,4180,4180,4180,0
|
|
20240322,111800,8001865,4180,4180,4180,4180,0
|
|
20240322,111700,8001865,4180,4180,4180,4180,0
|
|
20240322,111600,8001865,4180,4180,4180,4180,0
|
|
20240322,111500,8001865,4180,4180,4180,4180,0
|
|
20240322,111400,8001865,4180,4180,4180,4180,0
|
|
20240322,111300,8001865,4180,4175,4180,4170,203
|
|
20240322,111200,7155315,4180,4180,4180,4180,0
|
|
20240322,111100,7155315,4180,4180,4180,4180,1
|
|
20240322,111000,7151135,4180,4180,4180,4180,0
|
|
20240322,110900,7151135,4180,4185,4185,4180,5
|
|
20240322,110800,7130215,4185,4185,4185,4185,0
|
|
20240322,110700,7130215,4185,4185,4185,4185,0
|
|
20240322,110600,7130215,4185,4185,4185,4185,0
|
|
20240322,110500,7130215,4185,4185,4185,4185,0
|
|
20240322,110400,7130215,4185,4185,4185,4185,2
|
|
20240322,110300,7121845,4180,4180,4180,4180,1
|
|
20240322,110200,7117665,4185,4185,4185,4185,0
|
|
20240322,110100,7117665,4185,4185,4185,4185,0
|
|
20240322,110000,7117665,4185,4185,4185,4185,0
|
|
20240322,105900,7117665,4185,4185,4185,4185,0
|
|
20240322,105800,7117665,4185,4180,4185,4180,21
|
|
20240322,105700,7029785,4185,4185,4185,4185,2
|
|
20240322,105600,7021415,4175,4175,4175,4175,0
|
|
20240322,105500,7021415,4175,4175,4175,4175,0
|
|
20240322,105400,7021415,4175,4175,4175,4175,0
|
|
20240322,105300,7021415,4175,4175,4175,4175,0
|
|
20240322,105200,7021415,4175,4175,4175,4175,1
|
|
20240322,105100,7017240,4175,4175,4175,4175,0
|
|
20240322,105000,7017240,4175,4175,4175,4175,0
|
|
20240322,104900,7017240,4175,4175,4175,4175,0
|
|
20240322,104800,7017240,4175,4175,4175,4175,0
|
|
20240322,104700,7017240,4175,4175,4175,4175,20
|
|
20240322,104600,6933740,4175,4175,4175,4175,1
|
|
20240322,104500,6929565,4185,4185,4185,4185,9
|
|
20240322,104400,6891900,4175,4175,4175,4175,0
|
|
20240322,104300,6891900,4175,4175,4175,4175,0
|
|
20240322,104200,6891900,4175,4175,4175,4175,0
|
|
20240322,104100,6891900,4175,4175,4175,4175,1
|
|
20240322,104000,6887725,4175,4175,4175,4175,0
|
|
20240322,103900,6887725,4175,4175,4175,4175,0
|
|
20240322,103800,6887725,4175,4175,4175,4175,0
|
|
20240322,103700,6887725,4175,4175,4175,4175,0
|
|
20240322,103600,6887725,4175,4175,4175,4175,0
|
|
20240322,103500,6887725,4175,4175,4175,4175,1
|
|
20240322,103400,6883550,4175,4175,4175,4175,0
|
|
20240322,103300,6883550,4175,4175,4175,4175,0
|
|
20240322,103200,6883550,4175,4175,4175,4175,0
|
|
20240322,103100,6883550,4175,4175,4175,4175,0
|
|
20240322,103000,6883550,4175,4175,4175,4175,0
|
|
20240322,102900,6883550,4175,4175,4175,4175,1
|
|
20240322,102800,6879375,4185,4180,4185,4180,2
|
|
20240322,102700,6871010,4170,4170,4170,4170,0
|
|
20240322,102600,6871010,4170,4170,4170,4170,0
|
|
20240322,102500,6871010,4170,4170,4170,4170,0
|
|
20240322,102400,6871010,4170,4170,4170,4170,1
|
|
20240322,102300,6866840,4170,4170,4170,4170,0
|
|
20240322,102200,6866840,4170,4170,4170,4170,0
|
|
20240322,102100,6866840,4170,4170,4170,4170,0
|
|
20240322,102000,6866840,4170,4170,4170,4170,0
|
|
20240322,101900,6866840,4170,4170,4170,4170,0
|
|
20240322,101800,6866840,4170,4170,4170,4170,1
|
|
20240322,101700,6862670,4170,4170,4170,4170,0
|
|
20240322,101600,6862670,4170,4170,4170,4170,0
|
|
20240322,101500,6862670,4170,4170,4170,4170,0
|
|
20240322,101400,6862670,4170,4170,4170,4170,0
|
|
20240322,101300,6862670,4170,4170,4170,4170,0
|
|
20240322,101200,6862670,4170,4170,4170,4170,1
|
|
20240322,101100,6858500,4165,4165,4165,4165,0
|
|
20240322,101000,6858500,4165,4165,4165,4165,0
|
|
20240322,100900,6858500,4165,4165,4165,4165,0
|
|
20240322,100800,6858500,4165,4165,4165,4165,0
|
|
20240322,100700,6858500,4165,4165,4165,4165,1
|
|
20240322,100600,6854335,4180,4180,4180,4180,2
|
|
20240322,100500,6845975,4165,4165,4165,4165,100
|
|
20240322,100400,6429475,4170,4170,4170,4170,0
|
|
20240322,100300,6429475,4170,4170,4170,4170,0
|
|
20240322,100200,6429475,4170,4170,4170,4170,520
|
|
20240322,100100,4261075,4170,4185,4185,4170,2
|
|
20240322,100000,4252720,4170,4170,4170,4170,0
|
|
20240322,095900,4252720,4170,4170,4170,4170,0
|
|
20240322,095800,4252720,4170,4170,4170,4170,0
|
|
20240322,095700,4252720,4170,4170,4170,4170,0
|
|
20240322,095600,4252720,4170,4170,4170,4170,110
|
|
20240322,095500,3794020,4170,4170,4170,4170,1
|
|
20240322,095400,3789850,4170,4170,4170,4170,0
|
|
20240322,095300,3789850,4170,4170,4170,4170,0
|
|
20240322,095200,3789850,4170,4170,4170,4170,0
|
|
20240322,095100,3789850,4170,4170,4170,4170,0
|
|
20240322,095000,3789850,4170,4180,4185,4170,101
|
|
20240322,094900,3367195,4170,4170,4170,4170,0
|
|
20240322,094800,3367195,4170,4170,4170,4170,0
|
|
20240322,094700,3367195,4170,4170,4170,4170,0
|
|
20240322,094600,3367195,4170,4170,4170,4170,0
|
|
20240322,094500,3367195,4170,4170,4170,4170,0
|
|
20240322,094400,3367195,4170,4175,4175,4170,2
|
|
20240322,094300,3358850,4180,4180,4180,4180,0
|
|
20240322,094200,3358850,4180,4180,4180,4180,5
|
|
20240322,094100,3337950,4170,4170,4170,4170,0
|
|
20240322,094000,3337950,4170,4170,4170,4170,0
|
|
20240322,093900,3337950,4170,4170,4170,4170,1
|
|
20240322,093800,3333780,4185,4185,4185,4185,0
|
|
20240322,093700,3333780,4185,4185,4185,4185,0
|
|
20240322,093600,3333780,4185,4185,4185,4185,1
|
|
20240322,093500,3329595,4185,4185,4185,4185,0
|
|
20240322,093400,3329595,4185,4185,4185,4185,0
|
|
20240322,093300,3329595,4185,4185,4185,4185,2
|
|
20240322,093200,3321225,4170,4170,4170,4170,1
|
|
20240322,093100,3317055,4170,4170,4170,4170,0
|
|
20240322,093000,3317055,4170,4170,4170,4170,0
|
|
20240322,092900,3317055,4170,4170,4170,4170,0
|
|
20240322,092800,3317055,4170,4170,4170,4170,0
|
|
20240322,092700,3317055,4170,4170,4170,4170,1
|
|
20240322,092600,3312885,4170,4170,4170,4170,0
|
|
20240322,092500,3312885,4170,4170,4170,4170,0
|
|
20240322,092400,3312885,4170,4170,4170,4170,0
|
|
20240322,092300,3312885,4170,4170,4170,4170,0
|
|
20240322,092200,3312885,4170,4170,4170,4170,0
|
|
20240322,092100,3312885,4170,4170,4170,4170,1
|
|
20240322,092000,3308715,4170,4170,4170,4170,0
|
|
20240322,091900,3308715,4170,4170,4170,4170,0
|
|
20240322,091800,3308715,4170,4170,4170,4170,0
|
|
20240322,091700,3308715,4170,4170,4170,4170,0
|
|
20240322,091600,3308715,4170,4170,4170,4170,1
|
|
20240322,091500,3304545,4190,4190,4190,4190,0
|
|
20240322,091400,3304545,4190,4190,4190,4190,0
|
|
20240322,091300,3304545,4190,4190,4190,4190,0
|
|
20240322,091200,3304545,4190,4190,4190,4190,0
|
|
20240322,091100,3304545,4190,4175,4190,4175,263
|
|
20240322,091000,2203300,4165,4165,4165,4165,2
|
|
20240322,090900,2194970,4170,4170,4170,4170,0
|
|
20240322,090800,2194970,4170,4170,4170,4170,0
|
|
20240322,090700,2194970,4170,4170,4170,4170,0
|
|
20240322,090600,2194970,4170,4170,4170,4170,0
|
|
20240322,090500,2194970,4170,4170,4170,4170,0
|
|
20240322,090400,2194970,4170,4170,4170,4170,0
|
|
20240322,090300,2194970,4170,4170,4170,4170,0
|
|
20240322,090200,2194970,4170,4170,4170,4170,3
|
|
20240322,090100,2182460,4165,4165,4165,4165,200
|
|
20240322,090000,1349460,4165,4165,4165,4165,324
|