633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,193000,42460760,4140,4140,4140,4140,146
|
|
20240326,192900,42460760,4140,4140,4140,4140,0
|
|
20240326,192800,42460760,4140,4140,4140,4140,0
|
|
20240326,192700,42460760,4140,4140,4140,4140,0
|
|
20240326,192600,42460760,4140,4140,4140,4140,0
|
|
20240326,192500,42460760,4140,4140,4140,4140,0
|
|
20240326,192400,42460760,4140,4140,4140,4140,0
|
|
20240326,192300,42460760,4140,4140,4140,4140,0
|
|
20240326,192200,42460760,4140,4140,4140,4140,0
|
|
20240326,192100,42460760,4140,4140,4140,4140,0
|
|
20240326,192000,42460760,4140,4140,4140,4140,0
|
|
20240326,191900,42460760,4140,4140,4140,4140,0
|
|
20240326,191800,42460760,4140,4140,4140,4140,0
|
|
20240326,191700,42460760,4140,4140,4140,4140,0
|
|
20240326,191600,42460760,4140,4140,4140,4140,0
|
|
20240326,191500,42460760,4140,4140,4140,4140,0
|
|
20240326,191400,42460760,4140,4140,4140,4140,0
|
|
20240326,191300,42460760,4140,4140,4140,4140,0
|
|
20240326,191200,42460760,4140,4140,4140,4140,0
|
|
20240326,191100,42460760,4140,4140,4140,4140,0
|
|
20240326,191000,42460760,4140,4140,4140,4140,0
|
|
20240326,190900,42460760,4140,4140,4140,4140,0
|
|
20240326,190800,42460760,4140,4140,4140,4140,0
|
|
20240326,190700,42460760,4140,4140,4140,4140,0
|
|
20240326,190600,42460760,4140,4140,4140,4140,0
|
|
20240326,190500,42460760,4140,4140,4140,4140,0
|
|
20240326,190400,42460760,4140,4140,4140,4140,0
|
|
20240326,190300,42460760,4140,4140,4140,4140,0
|
|
20240326,190200,42460760,4140,4140,4140,4140,0
|
|
20240326,190100,42460760,4140,4140,4140,4140,0
|
|
20240326,190000,42460760,4140,4140,4140,4140,146
|
|
20240326,185900,42460760,4140,4140,4140,4140,0
|
|
20240326,185800,42460760,4140,4140,4140,4140,0
|
|
20240326,185700,42460760,4140,4140,4140,4140,0
|
|
20240326,185600,42460760,4140,4140,4140,4140,0
|
|
20240326,185500,42460760,4140,4140,4140,4140,0
|
|
20240326,185400,42460760,4140,4140,4140,4140,0
|
|
20240326,185300,42460760,4140,4140,4140,4140,0
|
|
20240326,185200,42460760,4140,4140,4140,4140,0
|
|
20240326,185100,42460760,4140,4140,4140,4140,0
|
|
20240326,185000,42460760,4140,4140,4140,4140,0
|
|
20240326,184900,42460760,4140,4140,4140,4140,0
|
|
20240326,184800,42460760,4140,4140,4140,4140,0
|
|
20240326,184700,42460760,4140,4140,4140,4140,0
|
|
20240326,184600,42460760,4140,4140,4140,4140,0
|
|
20240326,184500,42460760,4140,4140,4140,4140,0
|
|
20240326,184400,42460760,4140,4140,4140,4140,0
|
|
20240326,184300,42460760,4140,4140,4140,4140,0
|
|
20240326,184200,42460760,4140,4140,4140,4140,0
|
|
20240326,184100,42460760,4140,4140,4140,4140,0
|
|
20240326,184000,42460760,4140,4140,4140,4140,0
|
|
20240326,183900,42460760,4140,4140,4140,4140,0
|
|
20240326,183800,42460760,4140,4140,4140,4140,0
|
|
20240326,183700,42460760,4140,4140,4140,4140,0
|
|
20240326,183600,42460760,4140,4140,4140,4140,0
|
|
20240326,183500,42460760,4140,4140,4140,4140,0
|
|
20240326,183400,42460760,4140,4140,4140,4140,0
|
|
20240326,183300,42460760,4140,4140,4140,4140,0
|
|
20240326,183200,42460760,4140,4140,4140,4140,0
|
|
20240326,183100,42460760,4140,4140,4140,4140,0
|
|
20240326,183000,42460760,4140,4140,4140,4140,146
|
|
20240326,182900,42460760,4140,4140,4140,4140,0
|
|
20240326,182800,42460760,4140,4140,4140,4140,0
|
|
20240326,182700,42460760,4140,4140,4140,4140,0
|
|
20240326,182600,42460760,4140,4140,4140,4140,0
|
|
20240326,182500,42460760,4140,4140,4140,4140,0
|
|
20240326,182400,42460760,4140,4140,4140,4140,0
|
|
20240326,182300,42460760,4140,4140,4140,4140,0
|
|
20240326,182200,42460760,4140,4140,4140,4140,0
|
|
20240326,182100,42460760,4140,4140,4140,4140,0
|
|
20240326,182000,42460760,4140,4140,4140,4140,0
|
|
20240326,181900,42460760,4140,4140,4140,4140,0
|
|
20240326,181800,42460760,4140,4140,4140,4140,0
|
|
20240326,181700,42460760,4140,4140,4140,4140,0
|
|
20240326,181600,42460760,4140,4140,4140,4140,0
|
|
20240326,181500,42460760,4140,4140,4140,4140,0
|
|
20240326,181400,42460760,4140,4140,4140,4140,0
|
|
20240326,181300,42460760,4140,4140,4140,4140,0
|
|
20240326,181200,42460760,4140,4140,4140,4140,0
|
|
20240326,181100,42460760,4140,4140,4140,4140,0
|
|
20240326,181000,42460760,4140,4140,4140,4140,0
|
|
20240326,180900,42460760,4140,4140,4140,4140,0
|
|
20240326,180800,42460760,4140,4140,4140,4140,0
|
|
20240326,180700,42460760,4140,4140,4140,4140,0
|
|
20240326,180600,42460760,4140,4140,4140,4140,0
|
|
20240326,180500,42460760,4140,4140,4140,4140,0
|
|
20240326,180400,42460760,4140,4140,4140,4140,0
|
|
20240326,180300,42460760,4140,4140,4140,4140,0
|
|
20240326,180200,42460760,4140,4140,4140,4140,0
|
|
20240326,180100,42460760,4140,4140,4140,4140,0
|
|
20240326,180000,42460760,4140,4140,4140,4140,146
|
|
20240326,175900,42460760,4140,4140,4140,4140,0
|
|
20240326,175800,42460760,4140,4140,4140,4140,0
|
|
20240326,175700,42460760,4140,4140,4140,4140,0
|
|
20240326,175600,42460760,4140,4140,4140,4140,0
|
|
20240326,175500,42460760,4140,4140,4140,4140,0
|
|
20240326,175400,42460760,4140,4140,4140,4140,0
|
|
20240326,175300,42460760,4140,4140,4140,4140,0
|
|
20240326,175200,42460760,4140,4140,4140,4140,0
|
|
20240326,175100,42460760,4140,4140,4140,4140,0
|
|
20240326,175000,42460760,4140,4140,4140,4140,0
|
|
20240326,174900,42460760,4140,4140,4140,4140,0
|
|
20240326,174800,42460760,4140,4140,4140,4140,0
|
|
20240326,174700,42460760,4140,4140,4140,4140,0
|
|
20240326,174600,42460760,4140,4140,4140,4140,0
|
|
20240326,174500,42460760,4140,4140,4140,4140,0
|
|
20240326,174400,42460760,4140,4140,4140,4140,0
|
|
20240326,174300,42460760,4140,4140,4140,4140,0
|
|
20240326,174200,42460760,4140,4140,4140,4140,0
|
|
20240326,174100,42460760,4140,4140,4140,4140,0
|
|
20240326,174000,42460760,4140,4140,4140,4140,0
|
|
20240326,173900,42460760,4140,4140,4140,4140,0
|
|
20240326,173800,42460760,4140,4140,4140,4140,0
|
|
20240326,173700,42460760,4140,4140,4140,4140,0
|
|
20240326,173600,42460760,4140,4140,4140,4140,0
|
|
20240326,173500,42460760,4140,4140,4140,4140,0
|
|
20240326,173400,42460760,4140,4140,4140,4140,0
|
|
20240326,173300,42460760,4140,4140,4140,4140,0
|
|
20240326,173200,42460760,4140,4140,4140,4140,0
|
|
20240326,173100,42460760,4140,4140,4140,4140,0
|
|
20240326,173000,42460760,4140,4140,4140,4140,146
|
|
20240326,172900,42460760,4140,4140,4140,4140,0
|
|
20240326,172800,42460760,4140,4140,4140,4140,0
|
|
20240326,172700,42460760,4140,4140,4140,4140,0
|
|
20240326,172600,42460760,4140,4140,4140,4140,0
|
|
20240326,172500,42460760,4140,4140,4140,4140,0
|
|
20240326,172400,42460760,4140,4140,4140,4140,0
|
|
20240326,172300,42460760,4140,4140,4140,4140,0
|
|
20240326,172200,42460760,4140,4140,4140,4140,0
|
|
20240326,172100,42460760,4140,4140,4140,4140,0
|
|
20240326,172000,42460760,4140,4140,4140,4140,0
|
|
20240326,171900,42460760,4140,4140,4140,4140,0
|
|
20240326,171800,42460760,4140,4140,4140,4140,0
|
|
20240326,171700,42460760,4140,4140,4140,4140,0
|
|
20240326,171600,42460760,4140,4140,4140,4140,0
|
|
20240326,171500,42460760,4140,4140,4140,4140,0
|
|
20240326,171400,42460760,4140,4140,4140,4140,0
|
|
20240326,171300,42460760,4140,4140,4140,4140,0
|
|
20240326,171200,42460760,4140,4140,4140,4140,0
|
|
20240326,171100,42460760,4140,4140,4140,4140,0
|
|
20240326,171000,42460760,4140,4140,4140,4140,0
|
|
20240326,170900,42460760,4140,4140,4140,4140,0
|
|
20240326,170800,42460760,4140,4140,4140,4140,0
|
|
20240326,170700,42460760,4140,4140,4140,4140,0
|
|
20240326,170600,42460760,4140,4140,4140,4140,0
|
|
20240326,170500,42460760,4140,4140,4140,4140,0
|
|
20240326,170400,42460760,4140,4140,4140,4140,0
|
|
20240326,170300,42460760,4140,4140,4140,4140,0
|
|
20240326,170200,42460760,4140,4140,4140,4140,0
|
|
20240326,170100,42460760,4140,4140,4140,4140,0
|
|
20240326,170000,42460760,4140,4140,4140,4140,146
|
|
20240326,165900,42460760,4140,4140,4140,4140,0
|
|
20240326,165800,42460760,4140,4140,4140,4140,0
|
|
20240326,165700,42460760,4140,4140,4140,4140,0
|
|
20240326,165600,42460760,4140,4140,4140,4140,0
|
|
20240326,165500,42460760,4140,4140,4140,4140,0
|
|
20240326,165400,42460760,4140,4140,4140,4140,0
|
|
20240326,165300,42460760,4140,4140,4140,4140,0
|
|
20240326,165200,42460760,4140,4140,4140,4140,0
|
|
20240326,165100,42460760,4140,4140,4140,4140,0
|
|
20240326,165000,42460760,4140,4140,4140,4140,0
|
|
20240326,164900,42460760,4140,4140,4140,4140,0
|
|
20240326,164800,42460760,4140,4140,4140,4140,0
|
|
20240326,164700,42460760,4140,4140,4140,4140,0
|
|
20240326,164600,42460760,4140,4140,4140,4140,0
|
|
20240326,164500,42460760,4140,4140,4140,4140,0
|
|
20240326,164400,42460760,4140,4140,4140,4140,0
|
|
20240326,164300,42460760,4140,4140,4140,4140,0
|
|
20240326,164200,42460760,4140,4140,4140,4140,0
|
|
20240326,164100,42460760,4140,4140,4140,4140,0
|
|
20240326,164000,42460760,4140,4140,4140,4140,0
|
|
20240326,163900,42460760,4140,4140,4140,4140,0
|
|
20240326,163800,42460760,4140,4140,4140,4140,0
|
|
20240326,163700,42460760,4140,4140,4140,4140,0
|
|
20240326,163600,42460760,4140,4140,4140,4140,0
|
|
20240326,163500,42460760,4140,4140,4140,4140,0
|
|
20240326,163400,42460760,4140,4140,4140,4140,0
|
|
20240326,163300,42460760,4140,4140,4140,4140,0
|
|
20240326,163200,42460760,4140,4140,4140,4140,0
|
|
20240326,163100,42460760,4140,4140,4140,4140,0
|
|
20240326,163000,42460760,4140,4140,4140,4140,146
|
|
20240326,162900,42460760,4140,4140,4140,4140,0
|
|
20240326,162800,42460760,4140,4140,4140,4140,0
|
|
20240326,162700,42460760,4140,4140,4140,4140,0
|
|
20240326,162600,42460760,4140,4140,4140,4140,0
|
|
20240326,162500,42460760,4140,4140,4140,4140,0
|
|
20240326,162400,42460760,4140,4140,4140,4140,0
|
|
20240326,162300,42460760,4140,4140,4140,4140,0
|
|
20240326,162200,42460760,4140,4140,4140,4140,0
|
|
20240326,162100,42460760,4140,4140,4140,4140,0
|
|
20240326,162000,42460760,4140,4140,4140,4140,0
|
|
20240326,161900,42460760,4140,4140,4140,4140,0
|
|
20240326,161800,42460760,4140,4140,4140,4140,0
|
|
20240326,161700,42460760,4140,4140,4140,4140,0
|
|
20240326,161600,42460760,4140,4140,4140,4140,0
|
|
20240326,161500,42460760,4140,4140,4140,4140,0
|
|
20240326,161400,42460760,4140,4140,4140,4140,0
|
|
20240326,161300,42460760,4140,4140,4140,4140,0
|
|
20240326,161200,42460760,4140,4140,4140,4140,0
|
|
20240326,161100,42460760,4140,4140,4140,4140,0
|
|
20240326,161000,42460760,4140,4140,4140,4140,0
|
|
20240326,160900,42460760,4140,4140,4140,4140,0
|
|
20240326,160800,42460760,4140,4140,4140,4140,0
|
|
20240326,160700,42460760,4140,4140,4140,4140,0
|
|
20240326,160600,42460760,4140,4140,4140,4140,0
|
|
20240326,160500,42460760,4140,4140,4140,4140,0
|
|
20240326,160400,42460760,4140,4140,4140,4140,0
|
|
20240326,160300,42460760,4140,4140,4140,4140,0
|
|
20240326,160200,42460760,4140,4140,4140,4140,0
|
|
20240326,160100,42460760,4140,4140,4140,4140,0
|
|
20240326,160000,42460760,4140,4140,4140,4140,146
|
|
20240326,155900,42460760,4140,4140,4140,4140,0
|
|
20240326,155800,42460760,4140,4140,4140,4140,0
|
|
20240326,155700,42460760,4140,4140,4140,4140,0
|
|
20240326,155600,42460760,4140,4140,4140,4140,0
|
|
20240326,155500,42460760,4140,4140,4140,4140,0
|
|
20240326,155400,42460760,4140,4140,4140,4140,0
|
|
20240326,155300,42460760,4140,4140,4140,4140,0
|
|
20240326,155200,42460760,4140,4140,4140,4140,0
|
|
20240326,155100,42460760,4140,4140,4140,4140,0
|
|
20240326,155000,42460760,4140,4140,4140,4140,0
|
|
20240326,154900,42460760,4140,4140,4140,4140,0
|
|
20240326,154800,42460760,4140,4140,4140,4140,0
|
|
20240326,154700,42460760,4140,4140,4140,4140,0
|
|
20240326,154600,42460760,4140,4140,4140,4140,0
|
|
20240326,154500,42460760,4140,4140,4140,4140,0
|
|
20240326,154400,42460760,4140,4140,4140,4140,0
|
|
20240326,154300,42460760,4140,4140,4140,4140,0
|
|
20240326,154200,42460760,4140,4140,4140,4140,0
|
|
20240326,154100,42460760,4140,4140,4140,4140,0
|
|
20240326,154000,42460760,4140,4140,4140,4140,0
|
|
20240326,153900,42460760,4140,4140,4140,4140,0
|
|
20240326,153800,42460760,4140,4140,4140,4140,0
|
|
20240326,153700,42460760,4140,4140,4140,4140,0
|
|
20240326,153600,42460760,4140,4140,4140,4140,0
|
|
20240326,153500,42460760,4140,4140,4140,4140,0
|
|
20240326,153400,42460760,4140,4140,4140,4140,0
|
|
20240326,153300,42460760,4140,4140,4140,4140,0
|
|
20240326,153200,42460760,4140,4140,4140,4140,0
|
|
20240326,153100,42460760,4140,4140,4140,4140,0
|
|
20240326,153000,42460760,4140,4140,4140,4140,292
|
|
20240326,152900,41856320,4150,4150,4150,4150,0
|
|
20240326,152800,41856320,4150,4150,4150,4150,0
|
|
20240326,152700,41856320,4150,4150,4150,4150,0
|
|
20240326,152600,41856320,4150,4150,4150,4150,0
|
|
20240326,152500,41856320,4150,4150,4150,4150,0
|
|
20240326,152400,41856320,4150,4150,4150,4150,0
|
|
20240326,152300,41856320,4150,4150,4150,4150,0
|
|
20240326,152200,41856320,4150,4150,4150,4150,0
|
|
20240326,152100,41856320,4150,4150,4150,4150,0
|
|
20240326,152000,41856320,4150,4150,4150,4150,0
|
|
20240326,151900,41856320,4150,4150,4150,4150,2
|
|
20240326,151800,41848020,4140,4140,4140,4140,40
|
|
20240326,151700,41682420,4140,4140,4140,4140,0
|
|
20240326,151600,41682420,4140,4140,4140,4140,18
|
|
20240326,151500,41607900,4135,4135,4135,4135,0
|
|
20240326,151400,41607900,4135,4135,4135,4135,0
|
|
20240326,151300,41607900,4135,4135,4135,4135,0
|
|
20240326,151200,41607900,4135,4135,4135,4135,39
|
|
20240326,151100,41446635,4150,4150,4150,4150,0
|
|
20240326,151000,41446635,4150,4150,4150,4150,65
|
|
20240326,150900,41176885,4150,4150,4150,4150,0
|
|
20240326,150800,41176885,4150,4150,4150,4150,0
|
|
20240326,150700,41176885,4150,4150,4150,4150,0
|
|
20240326,150600,41176885,4150,4150,4150,4150,10
|
|
20240326,150500,41135385,4130,4130,4130,4130,0
|
|
20240326,150400,41135385,4130,4150,4150,4130,1001
|
|
20240326,150300,36998295,4150,4150,4150,4150,400
|
|
20240326,150200,35338295,4150,4150,4150,4150,100
|
|
20240326,150100,34923295,4150,4150,4150,4150,0
|
|
20240326,150000,34923295,4150,4150,4150,4150,0
|
|
20240326,145900,34923295,4150,4150,4150,4150,7
|
|
20240326,145800,34894245,4150,4150,4150,4150,0
|
|
20240326,145700,34894245,4150,4150,4150,4150,0
|
|
20240326,145600,34894245,4150,4150,4150,4150,0
|
|
20240326,145500,34894245,4150,4150,4150,4150,0
|
|
20240326,145400,34894245,4150,4150,4150,4150,0
|
|
20240326,145300,34894245,4150,4150,4150,4150,0
|
|
20240326,145200,34894245,4150,4150,4150,4150,0
|
|
20240326,145100,34894245,4150,4150,4150,4150,0
|
|
20240326,145000,34894245,4150,4150,4150,4150,0
|
|
20240326,144900,34894245,4150,4150,4150,4150,0
|
|
20240326,144800,34894245,4150,4150,4150,4150,0
|
|
20240326,144700,34894245,4150,4150,4150,4150,10
|
|
20240326,144600,34852745,4150,4150,4150,4150,0
|
|
20240326,144500,34852745,4150,4150,4150,4150,0
|
|
20240326,144400,34852745,4150,4150,4150,4150,0
|
|
20240326,144300,34852745,4150,4150,4150,4150,0
|
|
20240326,144200,34852745,4150,4150,4150,4150,0
|
|
20240326,144100,34852745,4150,4150,4150,4150,0
|
|
20240326,144000,34852745,4150,4150,4150,4150,0
|
|
20240326,143900,34852745,4150,4150,4150,4150,0
|
|
20240326,143800,34852745,4150,4150,4150,4150,0
|
|
20240326,143700,34852745,4150,4150,4150,4150,0
|
|
20240326,143600,34852745,4150,4150,4150,4150,0
|
|
20240326,143500,34852745,4150,4150,4150,4150,0
|
|
20240326,143400,34852745,4150,4150,4150,4150,0
|
|
20240326,143300,34852745,4150,4150,4150,4150,2
|
|
20240326,143200,34844445,4135,4135,4135,4135,0
|
|
20240326,143100,34844445,4135,4135,4135,4135,0
|
|
20240326,143000,34844445,4135,4135,4135,4135,0
|
|
20240326,142900,34844445,4135,4135,4135,4135,0
|
|
20240326,142800,34844445,4135,4160,4160,4135,703
|
|
20240326,142700,31932750,4155,4155,4155,4155,0
|
|
20240326,142600,31932750,4155,4155,4155,4155,0
|
|
20240326,142500,31932750,4155,4155,4155,4155,0
|
|
20240326,142400,31932750,4155,4155,4155,4155,0
|
|
20240326,142300,31932750,4155,4155,4155,4155,0
|
|
20240326,142200,31932750,4155,4155,4155,4155,0
|
|
20240326,142100,31932750,4155,4155,4155,4155,0
|
|
20240326,142000,31932750,4155,4155,4155,4155,317
|
|
20240326,141900,30615615,4155,4155,4155,4155,0
|
|
20240326,141800,30615615,4155,4160,4160,4155,115
|
|
20240326,141700,30137690,4150,4150,4150,4150,0
|
|
20240326,141600,30137690,4150,4150,4150,4150,0
|
|
20240326,141500,30137690,4150,4150,4150,4150,0
|
|
20240326,141400,30137690,4150,4150,4150,4150,0
|
|
20240326,141300,30137690,4150,4150,4150,4150,0
|
|
20240326,141200,30137690,4150,4150,4150,4150,0
|
|
20240326,141100,30137690,4150,4150,4150,4150,0
|
|
20240326,141000,30137690,4150,4150,4150,4150,0
|
|
20240326,140900,30137690,4150,4150,4150,4150,0
|
|
20240326,140800,30137690,4150,4150,4150,4150,0
|
|
20240326,140700,30137690,4150,4150,4150,4150,0
|
|
20240326,140600,30137690,4150,4150,4150,4150,0
|
|
20240326,140500,30137690,4150,4150,4150,4150,0
|
|
20240326,140400,30137690,4150,4150,4150,4150,0
|
|
20240326,140300,30137690,4150,4150,4150,4150,0
|
|
20240326,140200,30137690,4150,4150,4150,4150,0
|
|
20240326,140100,30137690,4150,4150,4150,4150,0
|
|
20240326,140000,30137690,4150,4150,4150,4150,0
|
|
20240326,135900,30137690,4150,4150,4150,4150,0
|
|
20240326,135800,30137690,4150,4150,4150,4150,0
|
|
20240326,135700,30137690,4150,4150,4150,4150,0
|
|
20240326,135600,30137690,4150,4150,4150,4150,0
|
|
20240326,135500,30137690,4150,4150,4150,4150,0
|
|
20240326,135400,30137690,4150,4150,4150,4150,0
|
|
20240326,135300,30137690,4150,4150,4150,4150,0
|
|
20240326,135200,30137690,4150,4150,4150,4150,0
|
|
20240326,135100,30137690,4150,4150,4150,4150,0
|
|
20240326,135000,30137690,4150,4150,4150,4150,0
|
|
20240326,134900,30137690,4150,4150,4150,4150,0
|
|
20240326,134800,30137690,4150,4150,4150,4150,0
|
|
20240326,134700,30137690,4150,4150,4150,4150,0
|
|
20240326,134600,30137690,4150,4150,4150,4150,0
|
|
20240326,134500,30137690,4150,4150,4150,4150,0
|
|
20240326,134400,30137690,4150,4150,4150,4150,0
|
|
20240326,134300,30137690,4150,4150,4150,4150,0
|
|
20240326,134200,30137690,4150,4150,4150,4150,0
|
|
20240326,134100,30137690,4150,4150,4150,4150,0
|
|
20240326,134000,30137690,4150,4150,4150,4150,0
|
|
20240326,133900,30137690,4150,4150,4150,4150,0
|
|
20240326,133800,30137690,4150,4150,4150,4150,0
|
|
20240326,133700,30137690,4150,4150,4150,4150,0
|
|
20240326,133600,30137690,4150,4150,4150,4150,0
|
|
20240326,133500,30137690,4150,4150,4150,4150,0
|
|
20240326,133400,30137690,4150,4150,4150,4150,0
|
|
20240326,133300,30137690,4150,4150,4150,4150,0
|
|
20240326,133200,30137690,4150,4150,4150,4150,0
|
|
20240326,133100,30137690,4150,4150,4150,4150,0
|
|
20240326,133000,30137690,4150,4150,4150,4150,200
|
|
20240326,132900,29307690,4145,4170,4170,4145,280
|
|
20240326,132800,28144720,4170,4170,4170,4170,158
|
|
20240326,132700,27485860,4165,4165,4165,4165,0
|
|
20240326,132600,27485860,4165,4165,4165,4165,100
|
|
20240326,132500,27069360,4165,4165,4165,4165,0
|
|
20240326,132400,27069360,4165,4165,4165,4165,0
|
|
20240326,132300,27069360,4165,4165,4165,4165,0
|
|
20240326,132200,27069360,4165,4165,4165,4165,20
|
|
20240326,132100,26986060,4170,4165,4170,4165,54
|
|
20240326,132000,26761130,4160,4160,4160,4160,0
|
|
20240326,131900,26761130,4160,4160,4160,4160,0
|
|
20240326,131800,26761130,4160,4160,4160,4160,0
|
|
20240326,131700,26761130,4160,4160,4160,4160,0
|
|
20240326,131600,26761130,4160,4160,4160,4160,0
|
|
20240326,131500,26761130,4160,4160,4160,4160,400
|
|
20240326,131400,25097130,4160,4160,4160,4160,0
|
|
20240326,131300,25097130,4160,4160,4160,4160,0
|
|
20240326,131200,25097130,4160,4160,4160,4160,1
|
|
20240326,131100,25092970,4170,4170,4170,4170,0
|
|
20240326,131000,25092970,4170,4170,4170,4170,0
|
|
20240326,130900,25092970,4170,4170,4170,4170,0
|
|
20240326,130800,25092970,4170,4170,4170,4170,0
|
|
20240326,130700,25092970,4170,4170,4170,4170,0
|
|
20240326,130600,25092970,4170,4170,4170,4170,0
|
|
20240326,130500,25092970,4170,4160,4170,4160,305
|
|
20240326,130400,23822190,4160,4160,4160,4160,0
|
|
20240326,130300,23822190,4160,4160,4160,4160,0
|
|
20240326,130200,23822190,4160,4160,4160,4160,0
|
|
20240326,130100,23822190,4160,4160,4160,4160,29
|
|
20240326,130000,23701550,4160,4160,4160,4160,0
|
|
20240326,125900,23701550,4160,4160,4160,4160,0
|
|
20240326,125800,23701550,4160,4160,4160,4160,14
|
|
20240326,125700,23643310,4160,4160,4160,4160,0
|
|
20240326,125600,23643310,4160,4160,4160,4160,0
|
|
20240326,125500,23643310,4160,4160,4160,4160,0
|
|
20240326,125400,23643310,4160,4160,4160,4160,0
|
|
20240326,125300,23643310,4160,4160,4160,4160,0
|
|
20240326,125200,23643310,4160,4160,4160,4160,0
|
|
20240326,125100,23643310,4160,4160,4160,4160,0
|
|
20240326,125000,23643310,4160,4160,4160,4160,0
|
|
20240326,124900,23643310,4160,4160,4160,4160,0
|
|
20240326,124800,23643310,4160,4160,4160,4160,1
|
|
20240326,124700,23639150,4160,4160,4160,4160,0
|
|
20240326,124600,23639150,4160,4160,4160,4160,0
|
|
20240326,124500,23639150,4160,4160,4160,4160,0
|
|
20240326,124400,23639150,4160,4160,4160,4160,0
|
|
20240326,124300,23639150,4160,4160,4160,4160,0
|
|
20240326,124200,23639150,4160,4160,4160,4160,50
|
|
20240326,124100,23431150,4160,4160,4160,4160,0
|
|
20240326,124000,23431150,4160,4160,4160,4160,0
|
|
20240326,123900,23431150,4160,4160,4160,4160,0
|
|
20240326,123800,23431150,4160,4160,4160,4160,0
|
|
20240326,123700,23431150,4160,4160,4160,4160,0
|
|
20240326,123600,23431150,4160,4160,4160,4160,0
|
|
20240326,123500,23431150,4160,4160,4160,4160,0
|
|
20240326,123400,23431150,4160,4160,4160,4160,0
|
|
20240326,123300,23431150,4160,4160,4160,4160,0
|
|
20240326,123200,23431150,4160,4160,4160,4160,0
|
|
20240326,123100,23431150,4160,4160,4160,4160,0
|
|
20240326,123000,23431150,4160,4160,4160,4160,0
|
|
20240326,122900,23431150,4160,4160,4160,4160,200
|
|
20240326,122800,22599150,4160,4160,4160,4160,0
|
|
20240326,122700,22599150,4160,4160,4160,4160,0
|
|
20240326,122600,22599150,4160,4160,4160,4160,0
|
|
20240326,122500,22599150,4160,4160,4160,4160,0
|
|
20240326,122400,22599150,4160,4160,4160,4160,0
|
|
20240326,122300,22599150,4160,4160,4160,4160,0
|
|
20240326,122200,22599150,4160,4160,4160,4160,0
|
|
20240326,122100,22599150,4160,4160,4160,4160,0
|
|
20240326,122000,22599150,4160,4160,4160,4160,0
|
|
20240326,121900,22599150,4160,4160,4160,4160,0
|
|
20240326,121800,22599150,4160,4160,4160,4160,0
|
|
20240326,121700,22599150,4160,4160,4160,4160,1
|
|
20240326,121600,22594990,4165,4165,4165,4165,0
|
|
20240326,121500,22594990,4165,4165,4165,4165,0
|
|
20240326,121400,22594990,4165,4165,4165,4165,0
|
|
20240326,121300,22594990,4165,4165,4165,4165,280
|
|
20240326,121200,21428790,4165,4165,4165,4165,20
|
|
20240326,121100,21345490,4175,4175,4175,4175,0
|
|
20240326,121000,21345490,4175,4175,4175,4175,0
|
|
20240326,120900,21345490,4175,4175,4175,4175,0
|
|
20240326,120800,21345490,4175,4175,4175,4175,0
|
|
20240326,120700,21345490,4175,4175,4175,4175,0
|
|
20240326,120600,21345490,4175,4175,4175,4175,0
|
|
20240326,120500,21345490,4175,4175,4175,4175,0
|
|
20240326,120400,21345490,4175,4175,4175,4175,0
|
|
20240326,120300,21345490,4175,4175,4175,4175,0
|
|
20240326,120200,21345490,4175,4175,4175,4175,0
|
|
20240326,120100,21345490,4175,4175,4175,4175,0
|
|
20240326,120000,21345490,4175,4175,4175,4175,0
|
|
20240326,115900,21345490,4175,4175,4175,4175,0
|
|
20240326,115800,21345490,4175,4175,4175,4175,0
|
|
20240326,115700,21345490,4175,4175,4175,4175,0
|
|
20240326,115600,21345490,4175,4175,4175,4175,0
|
|
20240326,115500,21345490,4175,4175,4175,4175,0
|
|
20240326,115400,21345490,4175,4175,4175,4175,0
|
|
20240326,115300,21345490,4175,4175,4175,4175,0
|
|
20240326,115200,21345490,4175,4175,4175,4175,0
|
|
20240326,115100,21345490,4175,4175,4175,4175,0
|
|
20240326,115000,21345490,4175,4160,4175,4160,114
|
|
20240326,114900,20871040,4160,4160,4160,4160,0
|
|
20240326,114800,20871040,4160,4160,4160,4160,0
|
|
20240326,114700,20871040,4160,4160,4160,4160,100
|
|
20240326,114600,20455040,4160,4160,4160,4160,1583
|
|
20240326,114500,13869760,4160,4160,4160,4160,0
|
|
20240326,114400,13869760,4160,4160,4160,4160,200
|
|
20240326,114300,13037760,4150,4150,4150,4150,0
|
|
20240326,114200,13037760,4150,4150,4150,4150,0
|
|
20240326,114100,13037760,4150,4150,4150,4150,0
|
|
20240326,114000,13037760,4150,4150,4150,4150,0
|
|
20240326,113900,13037760,4150,4150,4150,4150,0
|
|
20240326,113800,13037760,4150,4150,4150,4150,0
|
|
20240326,113700,13037760,4150,4150,4150,4150,0
|
|
20240326,113600,13037760,4150,4150,4150,4150,0
|
|
20240326,113500,13037760,4150,4150,4150,4150,0
|
|
20240326,113400,13037760,4150,4150,4150,4150,0
|
|
20240326,113300,13037760,4150,4150,4150,4150,100
|
|
20240326,113200,12622760,4150,4150,4150,4150,0
|
|
20240326,113100,12622760,4150,4150,4150,4150,1
|
|
20240326,113000,12618610,4150,4150,4150,4150,0
|
|
20240326,112900,12618610,4150,4150,4150,4150,0
|
|
20240326,112800,12618610,4150,4150,4150,4150,0
|
|
20240326,112700,12618610,4150,4150,4150,4150,0
|
|
20240326,112600,12618610,4150,4150,4150,4150,0
|
|
20240326,112500,12618610,4150,4150,4150,4150,0
|
|
20240326,112400,12618610,4150,4150,4150,4150,2
|
|
20240326,112300,12610310,4150,4150,4150,4150,1
|
|
20240326,112200,12606160,4160,4160,4160,4160,0
|
|
20240326,112100,12606160,4160,4160,4160,4160,0
|
|
20240326,112000,12606160,4160,4160,4160,4160,0
|
|
20240326,111900,12606160,4160,4160,4160,4160,0
|
|
20240326,111800,12606160,4160,4160,4160,4160,0
|
|
20240326,111700,12606160,4160,4160,4160,4160,0
|
|
20240326,111600,12606160,4160,4160,4160,4160,2
|
|
20240326,111500,12597840,4150,4150,4150,4150,0
|
|
20240326,111400,12597840,4150,4150,4150,4150,0
|
|
20240326,111300,12597840,4150,4150,4150,4150,0
|
|
20240326,111200,12597840,4150,4150,4150,4150,0
|
|
20240326,111100,12597840,4150,4150,4150,4150,0
|
|
20240326,111000,12597840,4150,4150,4150,4150,0
|
|
20240326,110900,12597840,4150,4150,4150,4150,1
|
|
20240326,110800,12593690,4150,4150,4150,4150,0
|
|
20240326,110700,12593690,4150,4150,4150,4150,0
|
|
20240326,110600,12593690,4150,4150,4150,4150,7
|
|
20240326,110500,12564640,4150,4150,4150,4150,0
|
|
20240326,110400,12564640,4150,4150,4150,4150,0
|
|
20240326,110300,12564640,4150,4150,4150,4150,1
|
|
20240326,110200,12560490,4150,4150,4150,4150,0
|
|
20240326,110100,12560490,4150,4150,4150,4150,0
|
|
20240326,110000,12560490,4150,4150,4150,4150,0
|
|
20240326,105900,12560490,4150,4150,4150,4150,0
|
|
20240326,105800,12560490,4150,4150,4150,4150,1
|
|
20240326,105700,12556340,4150,4150,4150,4150,0
|
|
20240326,105600,12556340,4150,4150,4150,4150,0
|
|
20240326,105500,12556340,4150,4150,4150,4150,0
|
|
20240326,105400,12556340,4150,4150,4150,4150,0
|
|
20240326,105300,12556340,4150,4150,4150,4150,0
|
|
20240326,105200,12556340,4150,4160,4160,4150,13
|
|
20240326,105100,12502270,4160,4160,4160,4160,0
|
|
20240326,105000,12502270,4160,4160,4160,4160,0
|
|
20240326,104900,12502270,4160,4160,4160,4160,0
|
|
20240326,104800,12502270,4160,4160,4160,4160,456
|
|
20240326,104700,10605310,4150,4150,4150,4150,0
|
|
20240326,104600,10605310,4150,4150,4150,4150,1
|
|
20240326,104500,10601160,4150,4150,4150,4150,0
|
|
20240326,104400,10601160,4150,4150,4150,4150,0
|
|
20240326,104300,10601160,4150,4150,4150,4150,0
|
|
20240326,104200,10601160,4150,4150,4150,4150,0
|
|
20240326,104100,10601160,4150,4150,4150,4150,1
|
|
20240326,104000,10597010,4150,4150,4150,4150,0
|
|
20240326,103900,10597010,4150,4150,4150,4150,0
|
|
20240326,103800,10597010,4150,4150,4150,4150,0
|
|
20240326,103700,10597010,4150,4150,4150,4150,0
|
|
20240326,103600,10597010,4150,4150,4150,4150,0
|
|
20240326,103500,10597010,4150,4150,4150,4150,1
|
|
20240326,103400,10592860,4150,4150,4150,4150,84
|
|
20240326,103300,10244260,4150,4150,4150,4150,0
|
|
20240326,103200,10244260,4150,4150,4150,4150,0
|
|
20240326,103100,10244260,4150,4150,4150,4150,0
|
|
20240326,103000,10244260,4150,4150,4150,4150,0
|
|
20240326,102900,10244260,4150,4150,4150,4150,1
|
|
20240326,102800,10240110,4150,4150,4150,4150,0
|
|
20240326,102700,10240110,4150,4150,4150,4150,0
|
|
20240326,102600,10240110,4150,4150,4150,4150,0
|
|
20240326,102500,10240110,4150,4150,4150,4150,0
|
|
20240326,102400,10240110,4150,4150,4150,4150,0
|
|
20240326,102300,10240110,4150,4150,4150,4150,1
|
|
20240326,102200,10235960,4150,4150,4150,4150,0
|
|
20240326,102100,10235960,4150,4150,4150,4150,0
|
|
20240326,102000,10235960,4150,4150,4150,4150,0
|
|
20240326,101900,10235960,4150,4150,4150,4150,0
|
|
20240326,101800,10235960,4150,4150,4150,4150,1
|
|
20240326,101700,10231810,4155,4155,4155,4155,0
|
|
20240326,101600,10231810,4155,4155,4155,4155,0
|
|
20240326,101500,10231810,4155,4155,4155,4155,0
|
|
20240326,101400,10231810,4155,4155,4155,4155,0
|
|
20240326,101300,10231810,4155,4155,4155,4155,0
|
|
20240326,101200,10231810,4155,4155,4155,4155,1
|
|
20240326,101100,10227655,4155,4155,4155,4155,16
|
|
20240326,101000,10161175,4155,4155,4155,4155,1
|
|
20240326,100900,10157020,4150,4150,4150,4150,0
|
|
20240326,100800,10157020,4150,4150,4150,4150,0
|
|
20240326,100700,10157020,4150,4150,4150,4150,0
|
|
20240326,100600,10157020,4150,4150,4150,4150,1
|
|
20240326,100500,10152870,4150,4150,4150,4150,0
|
|
20240326,100400,10152870,4150,4150,4150,4150,0
|
|
20240326,100300,10152870,4150,4150,4150,4150,4
|
|
20240326,100200,10136270,4145,4145,4145,4145,0
|
|
20240326,100100,10136270,4145,4155,4155,4145,2
|
|
20240326,100000,10127970,4150,4150,4150,4150,0
|
|
20240326,095900,10127970,4150,4150,4150,4150,0
|
|
20240326,095800,10127970,4150,4150,4150,4150,0
|
|
20240326,095700,10127970,4150,4150,4150,4150,72
|
|
20240326,095600,9829170,4145,4145,4145,4145,0
|
|
20240326,095500,9829170,4145,4145,4145,4145,1
|
|
20240326,095400,9825025,4145,4145,4145,4145,0
|
|
20240326,095300,9825025,4145,4145,4145,4145,60
|
|
20240326,095200,9576325,4145,4145,4145,4145,0
|
|
20240326,095100,9576325,4145,4145,4145,4145,0
|
|
20240326,095000,9576325,4145,4145,4145,4145,1
|
|
20240326,094900,9572180,4175,4165,4175,4165,239
|
|
20240326,094800,8575595,4165,4165,4165,4165,17
|
|
20240326,094700,8504790,4145,4145,4145,4145,0
|
|
20240326,094600,8504790,4145,4145,4145,4145,0
|
|
20240326,094500,8504790,4145,4145,4145,4145,0
|
|
20240326,094400,8504790,4145,4145,4145,4145,1
|
|
20240326,094300,8500645,4165,4165,4165,4165,0
|
|
20240326,094200,8500645,4165,4165,4165,4165,0
|
|
20240326,094100,8500645,4165,4165,4165,4165,0
|
|
20240326,094000,8500645,4165,4165,4165,4165,0
|
|
20240326,093900,8500645,4165,4165,4165,4165,5
|
|
20240326,093800,8479820,4145,4145,4145,4145,1
|
|
20240326,093700,8475675,4145,4145,4145,4145,0
|
|
20240326,093600,8475675,4145,4145,4145,4145,0
|
|
20240326,093500,8475675,4145,4145,4145,4145,6
|
|
20240326,093400,8450805,4145,4145,4145,4145,94
|
|
20240326,093300,8061175,4145,4145,4145,4145,1
|
|
20240326,093200,8057030,4170,4145,4170,4145,92
|
|
20240326,093100,7674140,4145,4145,4145,4145,317
|
|
20240326,093000,6360175,4145,4145,4145,4145,0
|
|
20240326,092900,6360175,4145,4145,4145,4145,0
|
|
20240326,092800,6360175,4145,4145,4145,4145,0
|
|
20240326,092700,6360175,4145,4145,4145,4145,1
|
|
20240326,092600,6356030,4145,4145,4145,4145,0
|
|
20240326,092500,6356030,4145,4145,4145,4145,20
|
|
20240326,092400,6273130,4145,4145,4145,4145,0
|
|
20240326,092300,6273130,4145,4145,4145,4145,0
|
|
20240326,092200,6273130,4145,4145,4145,4145,0
|
|
20240326,092100,6273130,4145,4145,4145,4145,1
|
|
20240326,092000,6268985,4130,4130,4130,4130,0
|
|
20240326,091900,6268985,4130,4130,4130,4130,0
|
|
20240326,091800,6268985,4130,4130,4130,4130,0
|
|
20240326,091700,6268985,4130,4140,4140,4130,134
|
|
20240326,091600,5714635,4140,4140,4140,4140,1
|
|
20240326,091500,5710495,4140,4140,4140,4140,0
|
|
20240326,091400,5710495,4140,4140,4140,4140,0
|
|
20240326,091300,5710495,4140,4140,4140,4140,0
|
|
20240326,091200,5710495,4140,4140,4140,4140,0
|
|
20240326,091100,5710495,4140,4140,4140,4140,1
|
|
20240326,091000,5706355,4140,4140,4140,4140,1
|
|
20240326,090900,5702215,4125,4155,4155,4125,1275
|
|
20240326,090800,427665,4160,4160,4160,4160,0
|
|
20240326,090700,427665,4160,4160,4160,4160,0
|
|
20240326,090600,427665,4160,4160,4160,4160,0
|
|
20240326,090500,427665,4160,4160,4160,4160,1
|
|
20240326,090400,423505,4155,4155,4155,4155,0
|
|
20240326,090300,423505,4155,4155,4155,4155,0
|
|
20240326,090200,423505,4155,4155,4155,4155,40
|
|
20240326,090100,257305,4155,4155,4155,4155,0
|
|
20240326,090000,257305,4155,4150,4155,4150,62
|