653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195000,29151865,4820,4820,4820,4820,30
|
|
20240318,194900,29151865,4820,4820,4820,4820,0
|
|
20240318,194800,29151865,4820,4820,4820,4820,0
|
|
20240318,194700,29151865,4820,4820,4820,4820,0
|
|
20240318,194600,29151865,4820,4820,4820,4820,0
|
|
20240318,194500,29151865,4820,4820,4820,4820,0
|
|
20240318,194400,29151865,4820,4820,4820,4820,0
|
|
20240318,194300,29151865,4820,4820,4820,4820,0
|
|
20240318,194200,29151865,4820,4820,4820,4820,0
|
|
20240318,194100,29151865,4820,4820,4820,4820,0
|
|
20240318,194000,29151865,4820,4820,4820,4820,0
|
|
20240318,193900,29151865,4820,4820,4820,4820,0
|
|
20240318,193800,29151865,4820,4820,4820,4820,0
|
|
20240318,193700,29151865,4820,4820,4820,4820,0
|
|
20240318,193600,29151865,4820,4820,4820,4820,0
|
|
20240318,193500,29151865,4820,4820,4820,4820,0
|
|
20240318,193400,29151865,4820,4820,4820,4820,0
|
|
20240318,193300,29151865,4820,4820,4820,4820,0
|
|
20240318,193200,29151865,4820,4820,4820,4820,0
|
|
20240318,193100,29151865,4820,4820,4820,4820,0
|
|
20240318,193000,29151865,4820,4820,4820,4820,0
|
|
20240318,192900,29151865,4820,4820,4820,4820,0
|
|
20240318,192800,29151865,4820,4820,4820,4820,0
|
|
20240318,192700,29151865,4820,4820,4820,4820,0
|
|
20240318,192600,29151865,4820,4820,4820,4820,0
|
|
20240318,192500,29151865,4820,4820,4820,4820,0
|
|
20240318,192400,29151865,4820,4820,4820,4820,0
|
|
20240318,192300,29151865,4820,4820,4820,4820,0
|
|
20240318,192200,29151865,4820,4820,4820,4820,0
|
|
20240318,192100,29151865,4820,4820,4820,4820,0
|
|
20240318,192000,29151865,4820,4820,4820,4820,30
|
|
20240318,191900,29151865,4820,4820,4820,4820,0
|
|
20240318,191800,29151865,4820,4820,4820,4820,0
|
|
20240318,191700,29151865,4820,4820,4820,4820,0
|
|
20240318,191600,29151865,4820,4820,4820,4820,0
|
|
20240318,191500,29151865,4820,4820,4820,4820,0
|
|
20240318,191400,29151865,4820,4820,4820,4820,0
|
|
20240318,191300,29151865,4820,4820,4820,4820,0
|
|
20240318,191200,29151865,4820,4820,4820,4820,0
|
|
20240318,191100,29151865,4820,4820,4820,4820,0
|
|
20240318,191000,29151865,4820,4820,4820,4820,0
|
|
20240318,190900,29151865,4820,4820,4820,4820,0
|
|
20240318,190800,29151865,4820,4820,4820,4820,0
|
|
20240318,190700,29151865,4820,4820,4820,4820,0
|
|
20240318,190600,29151865,4820,4820,4820,4820,0
|
|
20240318,190500,29151865,4820,4820,4820,4820,0
|
|
20240318,190400,29151865,4820,4820,4820,4820,0
|
|
20240318,190300,29151865,4820,4820,4820,4820,0
|
|
20240318,190200,29151865,4820,4820,4820,4820,0
|
|
20240318,190100,29151865,4820,4820,4820,4820,0
|
|
20240318,190000,29151865,4820,4820,4820,4820,0
|
|
20240318,185900,29151865,4820,4820,4820,4820,0
|
|
20240318,185800,29151865,4820,4820,4820,4820,0
|
|
20240318,185700,29151865,4820,4820,4820,4820,0
|
|
20240318,185600,29151865,4820,4820,4820,4820,0
|
|
20240318,185500,29151865,4820,4820,4820,4820,0
|
|
20240318,185400,29151865,4820,4820,4820,4820,0
|
|
20240318,185300,29151865,4820,4820,4820,4820,0
|
|
20240318,185200,29151865,4820,4820,4820,4820,0
|
|
20240318,185100,29151865,4820,4820,4820,4820,0
|
|
20240318,185000,29151865,4820,4820,4820,4820,30
|
|
20240318,184900,29151865,4820,4820,4820,4820,0
|
|
20240318,184800,29151865,4820,4820,4820,4820,0
|
|
20240318,184700,29151865,4820,4820,4820,4820,0
|
|
20240318,184600,29151865,4820,4820,4820,4820,0
|
|
20240318,184500,29151865,4820,4820,4820,4820,0
|
|
20240318,184400,29151865,4820,4820,4820,4820,0
|
|
20240318,184300,29151865,4820,4820,4820,4820,0
|
|
20240318,184200,29151865,4820,4820,4820,4820,0
|
|
20240318,184100,29151865,4820,4820,4820,4820,0
|
|
20240318,184000,29151865,4820,4820,4820,4820,0
|
|
20240318,183900,29151865,4820,4820,4820,4820,0
|
|
20240318,183800,29151865,4820,4820,4820,4820,0
|
|
20240318,183700,29151865,4820,4820,4820,4820,0
|
|
20240318,183600,29151865,4820,4820,4820,4820,0
|
|
20240318,183500,29151865,4820,4820,4820,4820,0
|
|
20240318,183400,29151865,4820,4820,4820,4820,0
|
|
20240318,183300,29151865,4820,4820,4820,4820,0
|
|
20240318,183200,29151865,4820,4820,4820,4820,0
|
|
20240318,183100,29151865,4820,4820,4820,4820,0
|
|
20240318,183000,29151865,4820,4820,4820,4820,0
|
|
20240318,182900,29151865,4820,4820,4820,4820,0
|
|
20240318,182800,29151865,4820,4820,4820,4820,0
|
|
20240318,182700,29151865,4820,4820,4820,4820,0
|
|
20240318,182600,29151865,4820,4820,4820,4820,0
|
|
20240318,182500,29151865,4820,4820,4820,4820,0
|
|
20240318,182400,29151865,4820,4820,4820,4820,0
|
|
20240318,182300,29151865,4820,4820,4820,4820,0
|
|
20240318,182200,29151865,4820,4820,4820,4820,0
|
|
20240318,182100,29151865,4820,4820,4820,4820,0
|
|
20240318,182000,29151865,4820,4820,4820,4820,30
|
|
20240318,181900,29151865,4820,4820,4820,4820,0
|
|
20240318,181800,29151865,4820,4820,4820,4820,0
|
|
20240318,181700,29151865,4820,4820,4820,4820,0
|
|
20240318,181600,29151865,4820,4820,4820,4820,0
|
|
20240318,181500,29151865,4820,4820,4820,4820,0
|
|
20240318,181400,29151865,4820,4820,4820,4820,0
|
|
20240318,181300,29151865,4820,4820,4820,4820,0
|
|
20240318,181200,29151865,4820,4820,4820,4820,0
|
|
20240318,181100,29151865,4820,4820,4820,4820,0
|
|
20240318,181000,29151865,4820,4820,4820,4820,0
|
|
20240318,180900,29151865,4820,4820,4820,4820,0
|
|
20240318,180800,29151865,4820,4820,4820,4820,0
|
|
20240318,180700,29151865,4820,4820,4820,4820,0
|
|
20240318,180600,29151865,4820,4820,4820,4820,0
|
|
20240318,180500,29151865,4820,4820,4820,4820,0
|
|
20240318,180400,29151865,4820,4820,4820,4820,0
|
|
20240318,180300,29151865,4820,4820,4820,4820,0
|
|
20240318,180200,29151865,4820,4820,4820,4820,0
|
|
20240318,180100,29151865,4820,4820,4820,4820,0
|
|
20240318,180000,29151865,4820,4820,4820,4820,0
|
|
20240318,175900,29151865,4820,4820,4820,4820,0
|
|
20240318,175800,29151865,4820,4820,4820,4820,0
|
|
20240318,175700,29151865,4820,4820,4820,4820,0
|
|
20240318,175600,29151865,4820,4820,4820,4820,0
|
|
20240318,175500,29151865,4820,4820,4820,4820,0
|
|
20240318,175400,29151865,4820,4820,4820,4820,0
|
|
20240318,175300,29151865,4820,4820,4820,4820,0
|
|
20240318,175200,29151865,4820,4820,4820,4820,0
|
|
20240318,175100,29151865,4820,4820,4820,4820,0
|
|
20240318,175000,29151865,4820,4820,4820,4820,30
|
|
20240318,174900,29151865,4820,4820,4820,4820,0
|
|
20240318,174800,29151865,4820,4820,4820,4820,0
|
|
20240318,174700,29151865,4820,4820,4820,4820,0
|
|
20240318,174600,29151865,4820,4820,4820,4820,0
|
|
20240318,174500,29151865,4820,4820,4820,4820,0
|
|
20240318,174400,29151865,4820,4820,4820,4820,0
|
|
20240318,174300,29151865,4820,4820,4820,4820,0
|
|
20240318,174200,29151865,4820,4820,4820,4820,0
|
|
20240318,174100,29151865,4820,4820,4820,4820,0
|
|
20240318,174000,29151865,4820,4820,4820,4820,0
|
|
20240318,173900,29151865,4820,4820,4820,4820,0
|
|
20240318,173800,29151865,4820,4820,4820,4820,0
|
|
20240318,173700,29151865,4820,4820,4820,4820,0
|
|
20240318,173600,29151865,4820,4820,4820,4820,0
|
|
20240318,173500,29151865,4820,4820,4820,4820,0
|
|
20240318,173400,29151865,4820,4820,4820,4820,0
|
|
20240318,173300,29151865,4820,4820,4820,4820,0
|
|
20240318,173200,29151865,4820,4820,4820,4820,0
|
|
20240318,173100,29151865,4820,4820,4820,4820,0
|
|
20240318,173000,29151865,4820,4820,4820,4820,0
|
|
20240318,172900,29151865,4820,4820,4820,4820,0
|
|
20240318,172800,29151865,4820,4820,4820,4820,0
|
|
20240318,172700,29151865,4820,4820,4820,4820,0
|
|
20240318,172600,29151865,4820,4820,4820,4820,0
|
|
20240318,172500,29151865,4820,4820,4820,4820,0
|
|
20240318,172400,29151865,4820,4820,4820,4820,0
|
|
20240318,172300,29151865,4820,4820,4820,4820,0
|
|
20240318,172200,29151865,4820,4820,4820,4820,0
|
|
20240318,172100,29151865,4820,4820,4820,4820,0
|
|
20240318,172000,29151865,4820,4820,4820,4820,30
|
|
20240318,171900,29151865,4820,4820,4820,4820,0
|
|
20240318,171800,29151865,4820,4820,4820,4820,0
|
|
20240318,171700,29151865,4820,4820,4820,4820,0
|
|
20240318,171600,29151865,4820,4820,4820,4820,0
|
|
20240318,171500,29151865,4820,4820,4820,4820,0
|
|
20240318,171400,29151865,4820,4820,4820,4820,0
|
|
20240318,171300,29151865,4820,4820,4820,4820,0
|
|
20240318,171200,29151865,4820,4820,4820,4820,0
|
|
20240318,171100,29151865,4820,4820,4820,4820,0
|
|
20240318,171000,29151865,4820,4820,4820,4820,0
|
|
20240318,170900,29151865,4820,4820,4820,4820,0
|
|
20240318,170800,29151865,4820,4820,4820,4820,0
|
|
20240318,170700,29151865,4820,4820,4820,4820,0
|
|
20240318,170600,29151865,4820,4820,4820,4820,0
|
|
20240318,170500,29151865,4820,4820,4820,4820,0
|
|
20240318,170400,29151865,4820,4820,4820,4820,0
|
|
20240318,170300,29151865,4820,4820,4820,4820,0
|
|
20240318,170200,29151865,4820,4820,4820,4820,0
|
|
20240318,170100,29151865,4820,4820,4820,4820,0
|
|
20240318,170000,29151865,4820,4820,4820,4820,0
|
|
20240318,165900,29151865,4820,4820,4820,4820,0
|
|
20240318,165800,29151865,4820,4820,4820,4820,0
|
|
20240318,165700,29151865,4820,4820,4820,4820,0
|
|
20240318,165600,29151865,4820,4820,4820,4820,0
|
|
20240318,165500,29151865,4820,4820,4820,4820,0
|
|
20240318,165400,29151865,4820,4820,4820,4820,0
|
|
20240318,165300,29151865,4820,4820,4820,4820,0
|
|
20240318,165200,29151865,4820,4820,4820,4820,0
|
|
20240318,165100,29151865,4820,4820,4820,4820,0
|
|
20240318,165000,29151865,4820,4820,4820,4820,30
|
|
20240318,164900,29151865,4820,4820,4820,4820,0
|
|
20240318,164800,29151865,4820,4820,4820,4820,0
|
|
20240318,164700,29151865,4820,4820,4820,4820,0
|
|
20240318,164600,29151865,4820,4820,4820,4820,0
|
|
20240318,164500,29151865,4820,4820,4820,4820,0
|
|
20240318,164400,29151865,4820,4820,4820,4820,0
|
|
20240318,164300,29151865,4820,4820,4820,4820,0
|
|
20240318,164200,29151865,4820,4820,4820,4820,0
|
|
20240318,164100,29151865,4820,4820,4820,4820,0
|
|
20240318,164000,29151865,4820,4820,4820,4820,0
|
|
20240318,163900,29151865,4820,4820,4820,4820,0
|
|
20240318,163800,29151865,4820,4820,4820,4820,0
|
|
20240318,163700,29151865,4820,4820,4820,4820,0
|
|
20240318,163600,29151865,4820,4820,4820,4820,0
|
|
20240318,163500,29151865,4820,4820,4820,4820,0
|
|
20240318,163400,29151865,4820,4820,4820,4820,0
|
|
20240318,163300,29151865,4820,4820,4820,4820,0
|
|
20240318,163200,29151865,4820,4820,4820,4820,0
|
|
20240318,163100,29151865,4820,4820,4820,4820,0
|
|
20240318,163000,29151865,4820,4820,4820,4820,0
|
|
20240318,162900,29151865,4820,4820,4820,4820,0
|
|
20240318,162800,29151865,4820,4820,4820,4820,0
|
|
20240318,162700,29151865,4820,4820,4820,4820,0
|
|
20240318,162600,29151865,4820,4820,4820,4820,0
|
|
20240318,162500,29151865,4820,4820,4820,4820,0
|
|
20240318,162400,29151865,4820,4820,4820,4820,0
|
|
20240318,162300,29151865,4820,4820,4820,4820,0
|
|
20240318,162200,29151865,4820,4820,4820,4820,0
|
|
20240318,162100,29151865,4820,4820,4820,4820,0
|
|
20240318,162000,29151865,4820,4820,4820,4820,30
|
|
20240318,161900,29151865,4820,4820,4820,4820,0
|
|
20240318,161800,29151865,4820,4820,4820,4820,0
|
|
20240318,161700,29151865,4820,4820,4820,4820,0
|
|
20240318,161600,29151865,4820,4820,4820,4820,0
|
|
20240318,161500,29151865,4820,4820,4820,4820,0
|
|
20240318,161400,29151865,4820,4820,4820,4820,0
|
|
20240318,161300,29151865,4820,4820,4820,4820,0
|
|
20240318,161200,29151865,4820,4820,4820,4820,0
|
|
20240318,161100,29151865,4820,4820,4820,4820,0
|
|
20240318,161000,29151865,4820,4820,4820,4820,0
|
|
20240318,160900,29151865,4820,4820,4820,4820,0
|
|
20240318,160800,29151865,4820,4820,4820,4820,0
|
|
20240318,160700,29151865,4820,4820,4820,4820,0
|
|
20240318,160600,29151865,4820,4820,4820,4820,0
|
|
20240318,160500,29151865,4820,4820,4820,4820,0
|
|
20240318,160400,29151865,4820,4820,4820,4820,0
|
|
20240318,160300,29151865,4820,4820,4820,4820,0
|
|
20240318,160200,29151865,4820,4820,4820,4820,0
|
|
20240318,160100,29151865,4820,4820,4820,4820,0
|
|
20240318,160000,29151865,4820,4820,4820,4820,0
|
|
20240318,155900,29151865,4820,4820,4820,4820,0
|
|
20240318,155800,29151865,4820,4820,4820,4820,0
|
|
20240318,155700,29151865,4820,4820,4820,4820,0
|
|
20240318,155600,29151865,4820,4820,4820,4820,0
|
|
20240318,155500,29151865,4820,4820,4820,4820,0
|
|
20240318,155400,29151865,4820,4820,4820,4820,0
|
|
20240318,155300,29151865,4820,4820,4820,4820,0
|
|
20240318,155200,29151865,4820,4820,4820,4820,0
|
|
20240318,155100,29151865,4820,4820,4820,4820,0
|
|
20240318,155000,29151865,4820,4820,4820,4820,30
|
|
20240318,154900,29151865,4820,4820,4820,4820,0
|
|
20240318,154800,29151865,4820,4820,4820,4820,0
|
|
20240318,154700,29151865,4820,4820,4820,4820,0
|
|
20240318,154600,29151865,4820,4820,4820,4820,0
|
|
20240318,154500,29151865,4820,4820,4820,4820,0
|
|
20240318,154400,29151865,4820,4820,4820,4820,0
|
|
20240318,154300,29151865,4820,4820,4820,4820,0
|
|
20240318,154200,29151865,4820,4820,4820,4820,0
|
|
20240318,154100,29151865,4820,4820,4820,4820,0
|
|
20240318,154000,29151865,4820,4820,4820,4820,0
|
|
20240318,153900,29151865,4820,4820,4820,4820,0
|
|
20240318,153800,29151865,4820,4820,4820,4820,0
|
|
20240318,153700,29151865,4820,4820,4820,4820,0
|
|
20240318,153600,29151865,4820,4820,4820,4820,0
|
|
20240318,153500,29151865,4820,4820,4820,4820,0
|
|
20240318,153400,29151865,4820,4820,4820,4820,0
|
|
20240318,153300,29151865,4820,4820,4820,4820,0
|
|
20240318,153200,29151865,4820,4820,4820,4820,0
|
|
20240318,153100,29151865,4820,4820,4820,4820,0
|
|
20240318,153000,29151865,4820,4820,4820,4820,30
|
|
20240318,152900,29007265,4820,4820,4820,4820,0
|
|
20240318,152800,29007265,4820,4820,4820,4820,0
|
|
20240318,152700,29007265,4820,4820,4820,4820,0
|
|
20240318,152600,29007265,4820,4820,4820,4820,0
|
|
20240318,152500,29007265,4820,4820,4820,4820,0
|
|
20240318,152400,29007265,4820,4820,4820,4820,0
|
|
20240318,152300,29007265,4820,4820,4820,4820,0
|
|
20240318,152200,29007265,4820,4820,4820,4820,0
|
|
20240318,152100,29007265,4820,4820,4820,4820,0
|
|
20240318,152000,29007265,4820,4820,4820,4820,0
|
|
20240318,151900,29007265,4820,4820,4820,4820,0
|
|
20240318,151800,29007265,4820,4820,4820,4820,0
|
|
20240318,151700,29007265,4820,4820,4820,4820,1
|
|
20240318,151600,29002445,4820,4820,4820,4820,0
|
|
20240318,151500,29002445,4820,4820,4820,4820,0
|
|
20240318,151400,29002445,4820,4820,4820,4820,0
|
|
20240318,151300,29002445,4820,4820,4820,4820,0
|
|
20240318,151200,29002445,4820,4820,4820,4820,0
|
|
20240318,151100,29002445,4820,4820,4820,4820,0
|
|
20240318,151000,29002445,4820,4820,4820,4820,0
|
|
20240318,150900,29002445,4820,4820,4820,4820,1
|
|
20240318,150800,28997625,4820,4820,4820,4820,0
|
|
20240318,150700,28997625,4820,4820,4820,4820,0
|
|
20240318,150600,28997625,4820,4820,4820,4820,1
|
|
20240318,150500,28992805,4820,4820,4820,4820,0
|
|
20240318,150400,28992805,4820,4820,4820,4820,0
|
|
20240318,150300,28992805,4820,4820,4820,4820,1
|
|
20240318,150200,28987985,4825,4825,4825,4825,0
|
|
20240318,150100,28987985,4825,4825,4825,4825,0
|
|
20240318,150000,28987985,4825,4825,4825,4825,100
|
|
20240318,145900,28505485,4820,4820,4820,4820,110
|
|
20240318,145800,27975285,4820,4820,4820,4820,0
|
|
20240318,145700,27975285,4820,4820,4820,4820,0
|
|
20240318,145600,27975285,4820,4820,4820,4820,0
|
|
20240318,145500,27975285,4820,4820,4820,4820,0
|
|
20240318,145400,27975285,4820,4820,4820,4820,0
|
|
20240318,145300,27975285,4820,4820,4820,4820,0
|
|
20240318,145200,27975285,4820,4820,4820,4820,0
|
|
20240318,145100,27975285,4820,4820,4820,4820,0
|
|
20240318,145000,27975285,4820,4820,4820,4820,0
|
|
20240318,144900,27975285,4820,4820,4820,4820,0
|
|
20240318,144800,27975285,4820,4820,4820,4820,0
|
|
20240318,144700,27975285,4820,4820,4820,4820,0
|
|
20240318,144600,27975285,4820,4820,4820,4820,0
|
|
20240318,144500,27975285,4820,4820,4820,4820,0
|
|
20240318,144400,27975285,4820,4820,4820,4820,0
|
|
20240318,144300,27975285,4820,4820,4820,4820,0
|
|
20240318,144200,27975285,4820,4820,4820,4820,0
|
|
20240318,144100,27975285,4820,4820,4820,4820,0
|
|
20240318,144000,27975285,4820,4820,4820,4820,0
|
|
20240318,143900,27975285,4820,4820,4820,4820,0
|
|
20240318,143800,27975285,4820,4820,4820,4820,0
|
|
20240318,143700,27975285,4820,4820,4820,4820,0
|
|
20240318,143600,27975285,4820,4820,4820,4820,0
|
|
20240318,143500,27975285,4820,4820,4820,4820,0
|
|
20240318,143400,27975285,4820,4820,4820,4820,1
|
|
20240318,143300,27970465,4820,4820,4820,4820,40
|
|
20240318,143200,27777665,4820,4820,4820,4820,0
|
|
20240318,143100,27777665,4820,4820,4820,4820,0
|
|
20240318,143000,27777665,4820,4820,4820,4820,0
|
|
20240318,142900,27777665,4820,4820,4820,4820,144
|
|
20240318,142800,27083585,4795,4795,4795,4795,0
|
|
20240318,142700,27083585,4795,4795,4795,4795,0
|
|
20240318,142600,27083585,4795,4795,4795,4795,400
|
|
20240318,142500,25165585,4820,4820,4820,4820,0
|
|
20240318,142400,25165585,4820,4820,4820,4820,2
|
|
20240318,142300,25155945,4820,4820,4820,4820,0
|
|
20240318,142200,25155945,4820,4820,4820,4820,0
|
|
20240318,142100,25155945,4820,4820,4820,4820,0
|
|
20240318,142000,25155945,4820,4820,4820,4820,0
|
|
20240318,141900,25155945,4820,4820,4820,4820,0
|
|
20240318,141800,25155945,4820,4820,4820,4820,0
|
|
20240318,141700,25155945,4820,4820,4820,4820,0
|
|
20240318,141600,25155945,4820,4820,4820,4820,0
|
|
20240318,141500,25155945,4820,4820,4820,4820,0
|
|
20240318,141400,25155945,4820,4820,4820,4820,0
|
|
20240318,141300,25155945,4820,4820,4820,4820,0
|
|
20240318,141200,25155945,4820,4820,4820,4820,0
|
|
20240318,141100,25155945,4820,4820,4820,4820,0
|
|
20240318,141000,25155945,4820,4820,4820,4820,0
|
|
20240318,140900,25155945,4820,4820,4820,4820,0
|
|
20240318,140800,25155945,4820,4820,4820,4820,0
|
|
20240318,140700,25155945,4820,4820,4820,4820,0
|
|
20240318,140600,25155945,4820,4820,4820,4820,0
|
|
20240318,140500,25155945,4820,4820,4820,4820,0
|
|
20240318,140400,25155945,4820,4820,4820,4820,0
|
|
20240318,140300,25155945,4820,4820,4820,4820,0
|
|
20240318,140200,25155945,4820,4820,4820,4820,0
|
|
20240318,140100,25155945,4820,4820,4820,4820,0
|
|
20240318,140000,25155945,4820,4820,4820,4820,0
|
|
20240318,135900,25155945,4820,4820,4820,4820,0
|
|
20240318,135800,25155945,4820,4820,4820,4820,0
|
|
20240318,135700,25155945,4820,4820,4820,4820,0
|
|
20240318,135600,25155945,4820,4820,4820,4820,0
|
|
20240318,135500,25155945,4820,4820,4820,4820,0
|
|
20240318,135400,25155945,4820,4820,4820,4820,0
|
|
20240318,135300,25155945,4820,4820,4820,4820,0
|
|
20240318,135200,25155945,4820,4820,4820,4820,0
|
|
20240318,135100,25155945,4820,4820,4820,4820,0
|
|
20240318,135000,25155945,4820,4820,4820,4820,0
|
|
20240318,134900,25155945,4820,4820,4820,4820,0
|
|
20240318,134800,25155945,4820,4820,4820,4820,0
|
|
20240318,134700,25155945,4820,4820,4820,4820,0
|
|
20240318,134600,25155945,4820,4820,4820,4820,0
|
|
20240318,134500,25155945,4820,4820,4820,4820,0
|
|
20240318,134400,25155945,4820,4820,4820,4820,0
|
|
20240318,134300,25155945,4820,4820,4820,4820,0
|
|
20240318,134200,25155945,4820,4820,4820,4820,1
|
|
20240318,134100,25151125,4790,4790,4790,4790,0
|
|
20240318,134000,25151125,4790,4790,4790,4790,0
|
|
20240318,133900,25151125,4790,4790,4790,4790,0
|
|
20240318,133800,25151125,4790,4790,4790,4790,0
|
|
20240318,133700,25151125,4790,4790,4790,4790,0
|
|
20240318,133600,25151125,4790,4790,4790,4790,0
|
|
20240318,133500,25151125,4790,4790,4790,4790,0
|
|
20240318,133400,25151125,4790,4790,4790,4790,0
|
|
20240318,133300,25151125,4790,4790,4790,4790,0
|
|
20240318,133200,25151125,4790,4790,4790,4790,0
|
|
20240318,133100,25151125,4790,4790,4790,4790,0
|
|
20240318,133000,25151125,4790,4790,4790,4790,0
|
|
20240318,132900,25151125,4790,4790,4790,4790,0
|
|
20240318,132800,25151125,4790,4790,4790,4790,0
|
|
20240318,132700,25151125,4790,4790,4790,4790,0
|
|
20240318,132600,25151125,4790,4790,4790,4790,0
|
|
20240318,132500,25151125,4790,4790,4790,4790,0
|
|
20240318,132400,25151125,4790,4790,4790,4790,0
|
|
20240318,132300,25151125,4790,4790,4790,4790,0
|
|
20240318,132200,25151125,4790,4790,4790,4790,0
|
|
20240318,132100,25151125,4790,4790,4790,4790,0
|
|
20240318,132000,25151125,4790,4790,4790,4790,0
|
|
20240318,131900,25151125,4790,4790,4790,4790,0
|
|
20240318,131800,25151125,4790,4790,4790,4790,0
|
|
20240318,131700,25151125,4790,4790,4790,4790,0
|
|
20240318,131600,25151125,4790,4790,4790,4790,0
|
|
20240318,131500,25151125,4790,4790,4790,4790,0
|
|
20240318,131400,25151125,4790,4790,4790,4790,0
|
|
20240318,131300,25151125,4790,4790,4790,4790,0
|
|
20240318,131200,25151125,4790,4790,4790,4790,0
|
|
20240318,131100,25151125,4790,4790,4790,4790,0
|
|
20240318,131000,25151125,4790,4790,4790,4790,0
|
|
20240318,130900,25151125,4790,4790,4790,4790,0
|
|
20240318,130800,25151125,4790,4790,4790,4790,0
|
|
20240318,130700,25151125,4790,4790,4790,4790,0
|
|
20240318,130600,25151125,4790,4790,4790,4790,0
|
|
20240318,130500,25151125,4790,4790,4790,4790,0
|
|
20240318,130400,25151125,4790,4790,4790,4790,0
|
|
20240318,130300,25151125,4790,4790,4790,4790,0
|
|
20240318,130200,25151125,4790,4790,4790,4790,0
|
|
20240318,130100,25151125,4790,4790,4790,4790,0
|
|
20240318,130000,25151125,4790,4790,4790,4790,0
|
|
20240318,125900,25151125,4790,4790,4790,4790,0
|
|
20240318,125800,25151125,4790,4790,4790,4790,0
|
|
20240318,125700,25151125,4790,4790,4790,4790,0
|
|
20240318,125600,25151125,4790,4790,4790,4790,0
|
|
20240318,125500,25151125,4790,4790,4790,4790,0
|
|
20240318,125400,25151125,4790,4790,4790,4790,0
|
|
20240318,125300,25151125,4790,4790,4790,4790,0
|
|
20240318,125200,25151125,4790,4815,4815,4790,80
|
|
20240318,125100,24767020,4815,4815,4815,4815,0
|
|
20240318,125000,24767020,4815,4815,4815,4815,0
|
|
20240318,124900,24767020,4815,4815,4815,4815,0
|
|
20240318,124800,24767020,4815,4815,4815,4815,0
|
|
20240318,124700,24767020,4815,4815,4815,4815,0
|
|
20240318,124600,24767020,4815,4815,4815,4815,0
|
|
20240318,124500,24767020,4815,4815,4815,4815,0
|
|
20240318,124400,24767020,4815,4815,4815,4815,0
|
|
20240318,124300,24767020,4815,4815,4815,4815,0
|
|
20240318,124200,24767020,4815,4815,4815,4815,0
|
|
20240318,124100,24767020,4815,4815,4815,4815,0
|
|
20240318,124000,24767020,4815,4815,4815,4815,0
|
|
20240318,123900,24767020,4815,4815,4815,4815,0
|
|
20240318,123800,24767020,4815,4815,4815,4815,9
|
|
20240318,123700,24723685,4815,4815,4815,4815,0
|
|
20240318,123600,24723685,4815,4815,4815,4815,0
|
|
20240318,123500,24723685,4815,4815,4815,4815,0
|
|
20240318,123400,24723685,4815,4815,4815,4815,0
|
|
20240318,123300,24723685,4815,4815,4815,4815,50
|
|
20240318,123200,24482935,4815,4815,4815,4815,0
|
|
20240318,123100,24482935,4815,4815,4815,4815,1
|
|
20240318,123000,24478120,4820,4820,4820,4820,0
|
|
20240318,122900,24478120,4820,4820,4820,4820,0
|
|
20240318,122800,24478120,4820,4820,4820,4820,0
|
|
20240318,122700,24478120,4820,4820,4820,4820,0
|
|
20240318,122600,24478120,4820,4820,4820,4820,0
|
|
20240318,122500,24478120,4820,4820,4820,4820,0
|
|
20240318,122400,24478120,4820,4820,4820,4820,0
|
|
20240318,122300,24478120,4820,4820,4820,4820,0
|
|
20240318,122200,24478120,4820,4820,4820,4820,1
|
|
20240318,122100,24473300,4815,4815,4815,4815,0
|
|
20240318,122000,24473300,4815,4815,4815,4815,0
|
|
20240318,121900,24473300,4815,4815,4815,4815,0
|
|
20240318,121800,24473300,4815,4815,4815,4815,0
|
|
20240318,121700,24473300,4815,4815,4815,4815,0
|
|
20240318,121600,24473300,4815,4815,4815,4815,0
|
|
20240318,121500,24473300,4815,4815,4815,4815,0
|
|
20240318,121400,24473300,4815,4815,4815,4815,0
|
|
20240318,121300,24473300,4815,4815,4815,4815,0
|
|
20240318,121200,24473300,4815,4815,4815,4815,0
|
|
20240318,121100,24473300,4815,4815,4815,4815,4
|
|
20240318,121000,24454040,4815,4815,4815,4815,0
|
|
20240318,120900,24454040,4815,4815,4815,4815,0
|
|
20240318,120800,24454040,4815,4815,4815,4815,0
|
|
20240318,120700,24454040,4815,4815,4815,4815,1
|
|
20240318,120600,24449225,4815,4815,4815,4815,0
|
|
20240318,120500,24449225,4815,4815,4815,4815,0
|
|
20240318,120400,24449225,4815,4815,4815,4815,0
|
|
20240318,120300,24449225,4815,4815,4815,4815,0
|
|
20240318,120200,24449225,4815,4815,4815,4815,20
|
|
20240318,120100,24352925,4815,4815,4815,4815,0
|
|
20240318,120000,24352925,4815,4815,4815,4815,0
|
|
20240318,115900,24352925,4815,4815,4815,4815,0
|
|
20240318,115800,24352925,4815,4815,4815,4815,0
|
|
20240318,115700,24352925,4815,4815,4815,4815,0
|
|
20240318,115600,24352925,4815,4815,4815,4815,0
|
|
20240318,115500,24352925,4815,4815,4815,4815,0
|
|
20240318,115400,24352925,4815,4815,4815,4815,0
|
|
20240318,115300,24352925,4815,4815,4815,4815,0
|
|
20240318,115200,24352925,4815,4815,4815,4815,0
|
|
20240318,115100,24352925,4815,4815,4815,4815,0
|
|
20240318,115000,24352925,4815,4815,4815,4815,0
|
|
20240318,114900,24352925,4815,4815,4815,4815,0
|
|
20240318,114800,24352925,4815,4815,4815,4815,0
|
|
20240318,114700,24352925,4815,4815,4815,4815,0
|
|
20240318,114600,24352925,4815,4815,4815,4815,0
|
|
20240318,114500,24352925,4815,4815,4815,4815,0
|
|
20240318,114400,24352925,4815,4815,4815,4815,0
|
|
20240318,114300,24352925,4815,4815,4815,4815,0
|
|
20240318,114200,24352925,4815,4815,4815,4815,0
|
|
20240318,114100,24352925,4815,4815,4815,4815,0
|
|
20240318,114000,24352925,4815,4815,4815,4815,0
|
|
20240318,113900,24352925,4815,4815,4815,4815,0
|
|
20240318,113800,24352925,4815,4815,4815,4815,0
|
|
20240318,113700,24352925,4815,4815,4815,4815,0
|
|
20240318,113600,24352925,4815,4815,4815,4815,0
|
|
20240318,113500,24352925,4815,4815,4815,4815,0
|
|
20240318,113400,24352925,4815,4815,4815,4815,0
|
|
20240318,113300,24352925,4815,4815,4815,4815,0
|
|
20240318,113200,24352925,4815,4815,4815,4815,0
|
|
20240318,113100,24352925,4815,4815,4815,4815,0
|
|
20240318,113000,24352925,4815,4815,4815,4815,0
|
|
20240318,112900,24352925,4815,4815,4815,4815,0
|
|
20240318,112800,24352925,4815,4815,4815,4815,0
|
|
20240318,112700,24352925,4815,4815,4815,4815,0
|
|
20240318,112600,24352925,4815,4815,4815,4815,0
|
|
20240318,112500,24352925,4815,4815,4815,4815,0
|
|
20240318,112400,24352925,4815,4815,4815,4815,0
|
|
20240318,112300,24352925,4815,4815,4815,4815,0
|
|
20240318,112200,24352925,4815,4815,4815,4815,0
|
|
20240318,112100,24352925,4815,4820,4820,4815,8
|
|
20240318,112000,24314390,4815,4815,4815,4815,0
|
|
20240318,111900,24314390,4815,4815,4815,4815,0
|
|
20240318,111800,24314390,4815,4815,4815,4815,0
|
|
20240318,111700,24314390,4815,4815,4815,4815,0
|
|
20240318,111600,24314390,4815,4815,4815,4815,0
|
|
20240318,111500,24314390,4815,4815,4815,4815,0
|
|
20240318,111400,24314390,4815,4815,4815,4815,0
|
|
20240318,111300,24314390,4815,4815,4815,4815,0
|
|
20240318,111200,24314390,4815,4815,4815,4815,0
|
|
20240318,111100,24314390,4815,4815,4815,4815,0
|
|
20240318,111000,24314390,4815,4815,4815,4815,0
|
|
20240318,110900,24314390,4815,4815,4815,4815,0
|
|
20240318,110800,24314390,4815,4815,4815,4815,0
|
|
20240318,110700,24314390,4815,4815,4815,4815,0
|
|
20240318,110600,24314390,4815,4815,4815,4815,0
|
|
20240318,110500,24314390,4815,4815,4815,4815,0
|
|
20240318,110400,24314390,4815,4815,4815,4815,0
|
|
20240318,110300,24314390,4815,4815,4815,4815,0
|
|
20240318,110200,24314390,4815,4815,4815,4815,0
|
|
20240318,110100,24314390,4815,4815,4815,4815,0
|
|
20240318,110000,24314390,4815,4815,4815,4815,0
|
|
20240318,105900,24314390,4815,4815,4815,4815,0
|
|
20240318,105800,24314390,4815,4815,4815,4815,0
|
|
20240318,105700,24314390,4815,4815,4815,4815,1
|
|
20240318,105600,24309575,4855,4855,4855,4855,0
|
|
20240318,105500,24309575,4855,4855,4855,4855,0
|
|
20240318,105400,24309575,4855,4855,4855,4855,0
|
|
20240318,105300,24309575,4855,4855,4855,4855,0
|
|
20240318,105200,24309575,4855,4855,4855,4855,0
|
|
20240318,105100,24309575,4855,4855,4855,4855,0
|
|
20240318,105000,24309575,4855,4855,4855,4855,0
|
|
20240318,104900,24309575,4855,4855,4855,4855,0
|
|
20240318,104800,24309575,4855,4855,4855,4855,0
|
|
20240318,104700,24309575,4855,4855,4855,4855,0
|
|
20240318,104600,24309575,4855,4855,4855,4855,0
|
|
20240318,104500,24309575,4855,4855,4855,4855,0
|
|
20240318,104400,24309575,4855,4855,4855,4855,0
|
|
20240318,104300,24309575,4855,4855,4855,4855,0
|
|
20240318,104200,24309575,4855,4855,4855,4855,0
|
|
20240318,104100,24309575,4855,4855,4855,4855,0
|
|
20240318,104000,24309575,4855,4855,4855,4855,0
|
|
20240318,103900,24309575,4855,4855,4855,4855,0
|
|
20240318,103800,24309575,4855,4855,4855,4855,0
|
|
20240318,103700,24309575,4855,4855,4855,4855,0
|
|
20240318,103600,24309575,4855,4845,4855,4845,44
|
|
20240318,103500,24096040,4850,4850,4850,4850,0
|
|
20240318,103400,24096040,4850,4850,4850,4850,0
|
|
20240318,103300,24096040,4850,4850,4850,4850,0
|
|
20240318,103200,24096040,4850,4850,4850,4850,0
|
|
20240318,103100,24096040,4850,4850,4850,4850,0
|
|
20240318,103000,24096040,4850,4850,4850,4850,0
|
|
20240318,102900,24096040,4850,4850,4850,4850,0
|
|
20240318,102800,24096040,4850,4850,4850,4850,0
|
|
20240318,102700,24096040,4850,4850,4850,4850,0
|
|
20240318,102600,24096040,4850,4850,4850,4850,0
|
|
20240318,102500,24096040,4850,4850,4850,4850,0
|
|
20240318,102400,24096040,4850,4850,4850,4850,0
|
|
20240318,102300,24096040,4850,4850,4850,4850,0
|
|
20240318,102200,24096040,4850,4850,4850,4850,0
|
|
20240318,102100,24096040,4850,4850,4850,4850,0
|
|
20240318,102000,24096040,4850,4850,4850,4850,0
|
|
20240318,101900,24096040,4850,4850,4850,4850,0
|
|
20240318,101800,24096040,4850,4850,4850,4850,0
|
|
20240318,101700,24096040,4850,4850,4850,4850,0
|
|
20240318,101600,24096040,4850,4850,4850,4850,0
|
|
20240318,101500,24096040,4850,4850,4850,4850,0
|
|
20240318,101400,24096040,4850,4850,4850,4850,0
|
|
20240318,101300,24096040,4850,4845,4850,4845,45
|
|
20240318,101200,23877835,4845,4845,4845,4845,0
|
|
20240318,101100,23877835,4845,4845,4845,4845,0
|
|
20240318,101000,23877835,4845,4845,4845,4845,0
|
|
20240318,100900,23877835,4845,4845,4845,4845,0
|
|
20240318,100800,23877835,4845,4845,4845,4845,0
|
|
20240318,100700,23877835,4845,4845,4845,4845,0
|
|
20240318,100600,23877835,4845,4845,4845,4845,0
|
|
20240318,100500,23877835,4845,4845,4845,4845,1
|
|
20240318,100400,23872990,4845,4845,4845,4845,0
|
|
20240318,100300,23872990,4845,4845,4845,4845,1
|
|
20240318,100200,23868145,4850,4850,4850,4850,0
|
|
20240318,100100,23868145,4850,4850,4850,4850,0
|
|
20240318,100000,23868145,4850,4850,4850,4850,0
|
|
20240318,095900,23868145,4850,4845,4850,4845,111
|
|
20240318,095800,23329805,4850,4825,4850,4825,62
|
|
20240318,095700,23029185,4810,4810,4810,4810,0
|
|
20240318,095600,23029185,4810,4810,4810,4810,0
|
|
20240318,095500,23029185,4810,4810,4810,4810,0
|
|
20240318,095400,23029185,4810,4810,4810,4810,0
|
|
20240318,095300,23029185,4810,4810,4810,4810,0
|
|
20240318,095200,23029185,4810,4810,4810,4810,0
|
|
20240318,095100,23029185,4810,4810,4810,4810,0
|
|
20240318,095000,23029185,4810,4810,4810,4810,0
|
|
20240318,094900,23029185,4810,4810,4810,4810,0
|
|
20240318,094800,23029185,4810,4810,4810,4810,1
|
|
20240318,094700,23024375,4815,4815,4815,4815,0
|
|
20240318,094600,23024375,4815,4815,4815,4815,0
|
|
20240318,094500,23024375,4815,4815,4815,4815,0
|
|
20240318,094400,23024375,4815,4815,4815,4815,1
|
|
20240318,094300,23019560,4815,4825,4825,4815,19
|
|
20240318,094200,22927905,4825,4825,4825,4825,8
|
|
20240318,094100,22889305,4825,4825,4825,4825,31
|
|
20240318,094000,22739730,4850,4850,4850,4850,0
|
|
20240318,093900,22739730,4850,4850,4850,4850,0
|
|
20240318,093800,22739730,4850,4850,4850,4850,0
|
|
20240318,093700,22739730,4850,4850,4850,4850,0
|
|
20240318,093600,22739730,4850,4850,4850,4850,0
|
|
20240318,093500,22739730,4850,4850,4850,4850,0
|
|
20240318,093400,22739730,4850,4850,4850,4850,0
|
|
20240318,093300,22739730,4850,4850,4850,4850,0
|
|
20240318,093200,22739730,4850,4850,4850,4850,0
|
|
20240318,093100,22739730,4850,4850,4850,4850,20
|
|
20240318,093000,22642730,4825,4830,4830,4825,2000
|
|
20240318,092900,12992425,4855,4855,4855,4855,0
|
|
20240318,092800,12992425,4855,4855,4855,4855,0
|
|
20240318,092700,12992425,4855,4855,4855,4855,0
|
|
20240318,092600,12992425,4855,4855,4855,4855,0
|
|
20240318,092500,12992425,4855,4855,4855,4855,0
|
|
20240318,092400,12992425,4855,4855,4855,4855,0
|
|
20240318,092300,12992425,4855,4855,4855,4855,0
|
|
20240318,092200,12992425,4855,4855,4855,4855,0
|
|
20240318,092100,12992425,4855,4835,4855,4835,20
|
|
20240318,092000,12895615,4835,4835,4835,4835,0
|
|
20240318,091900,12895615,4835,4830,4835,4830,4
|
|
20240318,091800,12876290,4825,4825,4825,4825,0
|
|
20240318,091700,12876290,4825,4825,4825,4825,1005
|
|
20240318,091600,8027165,4825,4820,4825,4820,2
|
|
20240318,091500,8017520,4785,4785,4785,4785,0
|
|
20240318,091400,8017520,4785,4785,4785,4785,0
|
|
20240318,091300,8017520,4785,4785,4785,4785,0
|
|
20240318,091200,8017520,4785,4785,4785,4785,0
|
|
20240318,091100,8017520,4785,4820,4820,4785,1500
|
|
20240318,091000,835060,4855,4855,4855,4855,0
|
|
20240318,090900,835060,4855,4855,4855,4855,0
|
|
20240318,090800,835060,4855,4855,4855,4855,0
|
|
20240318,090700,835060,4855,4855,4855,4855,0
|
|
20240318,090600,835060,4855,4855,4855,4855,0
|
|
20240318,090500,835060,4855,4855,4855,4855,0
|
|
20240318,090400,835060,4855,4855,4855,4855,0
|
|
20240318,090300,835060,4855,4855,4855,4855,0
|
|
20240318,090200,835060,4855,4855,4855,4855,0
|
|
20240318,090100,835060,4855,4855,4855,4855,50
|
|
20240318,090000,592310,4855,4855,4855,4855,122
|