588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,184500,48162680,4750,4750,4750,4750,479
|
|
20240308,184400,48162680,4750,4750,4750,4750,0
|
|
20240308,184300,48162680,4750,4750,4750,4750,0
|
|
20240308,184200,48162680,4750,4750,4750,4750,0
|
|
20240308,184100,48162680,4750,4750,4750,4750,0
|
|
20240308,184000,48162680,4750,4750,4750,4750,0
|
|
20240308,183900,48162680,4750,4750,4750,4750,0
|
|
20240308,183800,48162680,4750,4750,4750,4750,0
|
|
20240308,183700,48162680,4750,4750,4750,4750,0
|
|
20240308,183600,48162680,4750,4750,4750,4750,0
|
|
20240308,183500,48162680,4750,4750,4750,4750,0
|
|
20240308,183400,48162680,4750,4750,4750,4750,0
|
|
20240308,183300,48162680,4750,4750,4750,4750,0
|
|
20240308,183200,48162680,4750,4750,4750,4750,0
|
|
20240308,183100,48162680,4750,4750,4750,4750,0
|
|
20240308,183000,48162680,4750,4750,4750,4750,0
|
|
20240308,182900,48162680,4750,4750,4750,4750,0
|
|
20240308,182800,48162680,4750,4750,4750,4750,0
|
|
20240308,182700,48162680,4750,4750,4750,4750,0
|
|
20240308,182600,48162680,4750,4750,4750,4750,0
|
|
20240308,182500,48162680,4750,4750,4750,4750,0
|
|
20240308,182400,48162680,4750,4750,4750,4750,0
|
|
20240308,182300,48162680,4750,4750,4750,4750,0
|
|
20240308,182200,48162680,4750,4750,4750,4750,0
|
|
20240308,182100,48162680,4750,4750,4750,4750,0
|
|
20240308,182000,48162680,4750,4750,4750,4750,0
|
|
20240308,181900,48162680,4750,4750,4750,4750,0
|
|
20240308,181800,48162680,4750,4750,4750,4750,0
|
|
20240308,181700,48162680,4750,4750,4750,4750,0
|
|
20240308,181600,48162680,4750,4750,4750,4750,0
|
|
20240308,181500,48162680,4750,4750,4750,4750,479
|
|
20240308,181400,48162680,4750,4750,4750,4750,0
|
|
20240308,181300,48162680,4750,4750,4750,4750,0
|
|
20240308,181200,48162680,4750,4750,4750,4750,0
|
|
20240308,181100,48162680,4750,4750,4750,4750,0
|
|
20240308,181000,48162680,4750,4750,4750,4750,0
|
|
20240308,180900,48162680,4750,4750,4750,4750,0
|
|
20240308,180800,48162680,4750,4750,4750,4750,0
|
|
20240308,180700,48162680,4750,4750,4750,4750,0
|
|
20240308,180600,48162680,4750,4750,4750,4750,0
|
|
20240308,180500,48162680,4750,4750,4750,4750,0
|
|
20240308,180400,48162680,4750,4750,4750,4750,0
|
|
20240308,180300,48162680,4750,4750,4750,4750,0
|
|
20240308,180200,48162680,4750,4750,4750,4750,0
|
|
20240308,180100,48162680,4750,4750,4750,4750,0
|
|
20240308,180000,48162680,4750,4750,4750,4750,0
|
|
20240308,175900,48162680,4750,4750,4750,4750,0
|
|
20240308,175800,48162680,4750,4750,4750,4750,0
|
|
20240308,175700,48162680,4750,4750,4750,4750,0
|
|
20240308,175600,48162680,4750,4750,4750,4750,0
|
|
20240308,175500,48162680,4750,4750,4750,4750,0
|
|
20240308,175400,48162680,4750,4750,4750,4750,0
|
|
20240308,175300,48162680,4750,4750,4750,4750,0
|
|
20240308,175200,48162680,4750,4750,4750,4750,0
|
|
20240308,175100,48162680,4750,4750,4750,4750,0
|
|
20240308,175000,48162680,4750,4750,4750,4750,0
|
|
20240308,174900,48162680,4750,4750,4750,4750,0
|
|
20240308,174800,48162680,4750,4750,4750,4750,0
|
|
20240308,174700,48162680,4750,4750,4750,4750,0
|
|
20240308,174600,48162680,4750,4750,4750,4750,0
|
|
20240308,174500,48162680,4750,4750,4750,4750,479
|
|
20240308,174400,48162680,4750,4750,4750,4750,0
|
|
20240308,174300,48162680,4750,4750,4750,4750,0
|
|
20240308,174200,48162680,4750,4750,4750,4750,0
|
|
20240308,174100,48162680,4750,4750,4750,4750,0
|
|
20240308,174000,48162680,4750,4750,4750,4750,0
|
|
20240308,173900,48162680,4750,4750,4750,4750,0
|
|
20240308,173800,48162680,4750,4750,4750,4750,0
|
|
20240308,173700,48162680,4750,4750,4750,4750,0
|
|
20240308,173600,48162680,4750,4750,4750,4750,0
|
|
20240308,173500,48162680,4750,4750,4750,4750,0
|
|
20240308,173400,48162680,4750,4750,4750,4750,0
|
|
20240308,173300,48162680,4750,4750,4750,4750,0
|
|
20240308,173200,48162680,4750,4750,4750,4750,0
|
|
20240308,173100,48162680,4750,4750,4750,4750,0
|
|
20240308,173000,48162680,4750,4750,4750,4750,0
|
|
20240308,172900,48162680,4750,4750,4750,4750,0
|
|
20240308,172800,48162680,4750,4750,4750,4750,0
|
|
20240308,172700,48162680,4750,4750,4750,4750,0
|
|
20240308,172600,48162680,4750,4750,4750,4750,0
|
|
20240308,172500,48162680,4750,4750,4750,4750,0
|
|
20240308,172400,48162680,4750,4750,4750,4750,0
|
|
20240308,172300,48162680,4750,4750,4750,4750,0
|
|
20240308,172200,48162680,4750,4750,4750,4750,0
|
|
20240308,172100,48162680,4750,4750,4750,4750,0
|
|
20240308,172000,48162680,4750,4750,4750,4750,0
|
|
20240308,171900,48162680,4750,4750,4750,4750,0
|
|
20240308,171800,48162680,4750,4750,4750,4750,0
|
|
20240308,171700,48162680,4750,4750,4750,4750,0
|
|
20240308,171600,48162680,4750,4750,4750,4750,0
|
|
20240308,171500,48162680,4750,4750,4750,4750,479
|
|
20240308,171400,48162680,4750,4750,4750,4750,0
|
|
20240308,171300,48162680,4750,4750,4750,4750,0
|
|
20240308,171200,48162680,4750,4750,4750,4750,0
|
|
20240308,171100,48162680,4750,4750,4750,4750,0
|
|
20240308,171000,48162680,4750,4750,4750,4750,0
|
|
20240308,170900,48162680,4750,4750,4750,4750,0
|
|
20240308,170800,48162680,4750,4750,4750,4750,0
|
|
20240308,170700,48162680,4750,4750,4750,4750,0
|
|
20240308,170600,48162680,4750,4750,4750,4750,0
|
|
20240308,170500,48162680,4750,4750,4750,4750,0
|
|
20240308,170400,48162680,4750,4750,4750,4750,0
|
|
20240308,170300,48162680,4750,4750,4750,4750,0
|
|
20240308,170200,48162680,4750,4750,4750,4750,0
|
|
20240308,170100,48162680,4750,4750,4750,4750,0
|
|
20240308,170000,48162680,4750,4750,4750,4750,0
|
|
20240308,165900,48162680,4750,4750,4750,4750,0
|
|
20240308,165800,48162680,4750,4750,4750,4750,0
|
|
20240308,165700,48162680,4750,4750,4750,4750,0
|
|
20240308,165600,48162680,4750,4750,4750,4750,0
|
|
20240308,165500,48162680,4750,4750,4750,4750,0
|
|
20240308,165400,48162680,4750,4750,4750,4750,0
|
|
20240308,165300,48162680,4750,4750,4750,4750,0
|
|
20240308,165200,48162680,4750,4750,4750,4750,0
|
|
20240308,165100,48162680,4750,4750,4750,4750,0
|
|
20240308,165000,48162680,4750,4750,4750,4750,0
|
|
20240308,164900,48162680,4750,4750,4750,4750,0
|
|
20240308,164800,48162680,4750,4750,4750,4750,0
|
|
20240308,164700,48162680,4750,4750,4750,4750,0
|
|
20240308,164600,48162680,4750,4750,4750,4750,0
|
|
20240308,164500,48162680,4750,4750,4750,4750,479
|
|
20240308,164400,48162680,4750,4750,4750,4750,0
|
|
20240308,164300,48162680,4750,4750,4750,4750,0
|
|
20240308,164200,48162680,4750,4750,4750,4750,0
|
|
20240308,164100,48162680,4750,4750,4750,4750,0
|
|
20240308,164000,48162680,4750,4750,4750,4750,0
|
|
20240308,163900,48162680,4750,4750,4750,4750,0
|
|
20240308,163800,48162680,4750,4750,4750,4750,0
|
|
20240308,163700,48162680,4750,4750,4750,4750,0
|
|
20240308,163600,48162680,4750,4750,4750,4750,0
|
|
20240308,163500,48162680,4750,4750,4750,4750,0
|
|
20240308,163400,48162680,4750,4750,4750,4750,0
|
|
20240308,163300,48162680,4750,4750,4750,4750,0
|
|
20240308,163200,48162680,4750,4750,4750,4750,0
|
|
20240308,163100,48162680,4750,4750,4750,4750,0
|
|
20240308,163000,48162680,4750,4750,4750,4750,0
|
|
20240308,162900,48162680,4750,4750,4750,4750,0
|
|
20240308,162800,48162680,4750,4750,4750,4750,0
|
|
20240308,162700,48162680,4750,4750,4750,4750,0
|
|
20240308,162600,48162680,4750,4750,4750,4750,0
|
|
20240308,162500,48162680,4750,4750,4750,4750,0
|
|
20240308,162400,48162680,4750,4750,4750,4750,0
|
|
20240308,162300,48162680,4750,4750,4750,4750,0
|
|
20240308,162200,48162680,4750,4750,4750,4750,0
|
|
20240308,162100,48162680,4750,4750,4750,4750,0
|
|
20240308,162000,48162680,4750,4750,4750,4750,0
|
|
20240308,161900,48162680,4750,4750,4750,4750,0
|
|
20240308,161800,48162680,4750,4750,4750,4750,0
|
|
20240308,161700,48162680,4750,4750,4750,4750,0
|
|
20240308,161600,48162680,4750,4750,4750,4750,0
|
|
20240308,161500,48162680,4750,4750,4750,4750,479
|
|
20240308,161400,48162680,4750,4750,4750,4750,0
|
|
20240308,161300,48162680,4750,4750,4750,4750,0
|
|
20240308,161200,48162680,4750,4750,4750,4750,0
|
|
20240308,161100,48162680,4750,4750,4750,4750,0
|
|
20240308,161000,48162680,4750,4750,4750,4750,0
|
|
20240308,160900,48162680,4750,4750,4750,4750,0
|
|
20240308,160800,48162680,4750,4750,4750,4750,0
|
|
20240308,160700,48162680,4750,4750,4750,4750,0
|
|
20240308,160600,48162680,4750,4750,4750,4750,0
|
|
20240308,160500,48162680,4750,4750,4750,4750,0
|
|
20240308,160400,48162680,4750,4750,4750,4750,0
|
|
20240308,160300,48162680,4750,4750,4750,4750,0
|
|
20240308,160200,48162680,4750,4750,4750,4750,0
|
|
20240308,160100,48162680,4750,4750,4750,4750,0
|
|
20240308,160000,48162680,4750,4750,4750,4750,0
|
|
20240308,155900,48162680,4750,4750,4750,4750,0
|
|
20240308,155800,48162680,4750,4750,4750,4750,0
|
|
20240308,155700,48162680,4750,4750,4750,4750,0
|
|
20240308,155600,48162680,4750,4750,4750,4750,0
|
|
20240308,155500,48162680,4750,4750,4750,4750,0
|
|
20240308,155400,48162680,4750,4750,4750,4750,0
|
|
20240308,155300,48162680,4750,4750,4750,4750,0
|
|
20240308,155200,48162680,4750,4750,4750,4750,0
|
|
20240308,155100,48162680,4750,4750,4750,4750,0
|
|
20240308,155000,48162680,4750,4750,4750,4750,0
|
|
20240308,154900,48162680,4750,4750,4750,4750,0
|
|
20240308,154800,48162680,4750,4750,4750,4750,0
|
|
20240308,154700,48162680,4750,4750,4750,4750,0
|
|
20240308,154600,48162680,4750,4750,4750,4750,0
|
|
20240308,154500,48162680,4750,4750,4750,4750,479
|
|
20240308,154400,48162680,4750,4750,4750,4750,0
|
|
20240308,154300,48162680,4750,4750,4750,4750,0
|
|
20240308,154200,48162680,4750,4750,4750,4750,0
|
|
20240308,154100,48162680,4750,4750,4750,4750,0
|
|
20240308,154000,48162680,4750,4750,4750,4750,0
|
|
20240308,153900,48162680,4750,4750,4750,4750,0
|
|
20240308,153800,48162680,4750,4750,4750,4750,0
|
|
20240308,153700,48162680,4750,4750,4750,4750,0
|
|
20240308,153600,48162680,4750,4750,4750,4750,0
|
|
20240308,153500,48162680,4750,4750,4750,4750,0
|
|
20240308,153400,48162680,4750,4750,4750,4750,0
|
|
20240308,153300,48162680,4750,4750,4750,4750,0
|
|
20240308,153200,48162680,4750,4750,4750,4750,0
|
|
20240308,153100,48162680,4750,4750,4750,4750,0
|
|
20240308,153000,48162680,4750,4750,4750,4750,479
|
|
20240308,152900,45887430,4720,4720,4720,4720,0
|
|
20240308,152800,45887430,4720,4720,4720,4720,0
|
|
20240308,152700,45887430,4720,4720,4720,4720,0
|
|
20240308,152600,45887430,4720,4720,4720,4720,0
|
|
20240308,152500,45887430,4720,4720,4720,4720,0
|
|
20240308,152400,45887430,4720,4720,4720,4720,0
|
|
20240308,152300,45887430,4720,4720,4720,4720,0
|
|
20240308,152200,45887430,4720,4720,4720,4720,0
|
|
20240308,152100,45887430,4720,4720,4720,4720,0
|
|
20240308,152000,45887430,4720,4720,4720,4720,0
|
|
20240308,151900,45887430,4720,4720,4720,4720,0
|
|
20240308,151800,45887430,4720,4720,4720,4720,0
|
|
20240308,151700,45887430,4720,4720,4720,4720,0
|
|
20240308,151600,45887430,4720,4720,4720,4720,2
|
|
20240308,151500,45877990,4720,4720,4720,4720,0
|
|
20240308,151400,45877990,4720,4720,4720,4720,0
|
|
20240308,151300,45877990,4720,4720,4720,4720,0
|
|
20240308,151200,45877990,4720,4720,4720,4720,0
|
|
20240308,151100,45877990,4720,4720,4720,4720,0
|
|
20240308,151000,45877990,4720,4720,4720,4720,0
|
|
20240308,150900,45877990,4720,4720,4720,4720,300
|
|
20240308,150800,44461990,4720,4720,4720,4720,0
|
|
20240308,150700,44461990,4720,4720,4720,4720,305
|
|
20240308,150600,43022390,4715,4715,4715,4715,0
|
|
20240308,150500,43022390,4715,4715,4715,4715,1
|
|
20240308,150400,43017675,4720,4720,4720,4720,0
|
|
20240308,150300,43017675,4720,4720,4720,4720,5
|
|
20240308,150200,42994075,4720,4720,4720,4720,0
|
|
20240308,150100,42994075,4720,4720,4720,4720,0
|
|
20240308,150000,42994075,4720,4720,4720,4720,1
|
|
20240308,145900,42989355,4710,4710,4710,4710,0
|
|
20240308,145800,42989355,4710,4710,4710,4710,0
|
|
20240308,145700,42989355,4710,4710,4710,4710,0
|
|
20240308,145600,42989355,4710,4710,4710,4710,0
|
|
20240308,145500,42989355,4710,4710,4710,4710,0
|
|
20240308,145400,42989355,4710,4710,4710,4710,0
|
|
20240308,145300,42989355,4710,4710,4710,4710,0
|
|
20240308,145200,42989355,4710,4710,4710,4710,0
|
|
20240308,145100,42989355,4710,4710,4710,4710,0
|
|
20240308,145000,42989355,4710,4710,4710,4710,0
|
|
20240308,144900,42989355,4710,4710,4710,4710,0
|
|
20240308,144800,42989355,4710,4710,4710,4710,0
|
|
20240308,144700,42989355,4710,4710,4710,4710,0
|
|
20240308,144600,42989355,4710,4710,4710,4710,0
|
|
20240308,144500,42989355,4710,4710,4710,4710,0
|
|
20240308,144400,42989355,4710,4710,4710,4710,0
|
|
20240308,144300,42989355,4710,4710,4710,4710,0
|
|
20240308,144200,42989355,4710,4710,4710,4710,0
|
|
20240308,144100,42989355,4710,4710,4710,4710,0
|
|
20240308,144000,42989355,4710,4710,4710,4710,0
|
|
20240308,143900,42989355,4710,4710,4710,4710,0
|
|
20240308,143800,42989355,4710,4710,4710,4710,0
|
|
20240308,143700,42989355,4710,4710,4710,4710,0
|
|
20240308,143600,42989355,4710,4710,4710,4710,0
|
|
20240308,143500,42989355,4710,4710,4710,4710,0
|
|
20240308,143400,42989355,4710,4710,4710,4710,0
|
|
20240308,143300,42989355,4710,4710,4710,4710,105
|
|
20240308,143200,42494805,4710,4710,4710,4710,4
|
|
20240308,143100,42475965,4705,4705,4705,4705,0
|
|
20240308,143000,42475965,4705,4705,4705,4705,0
|
|
20240308,142900,42475965,4705,4705,4705,4705,0
|
|
20240308,142800,42475965,4705,4705,4705,4705,0
|
|
20240308,142700,42475965,4705,4705,4705,4705,59
|
|
20240308,142600,42198370,4710,4710,4710,4710,5
|
|
20240308,142500,42174820,4705,4710,4710,4705,72
|
|
20240308,142400,41835705,4720,4720,4720,4720,0
|
|
20240308,142300,41835705,4720,4720,4720,4720,0
|
|
20240308,142200,41835705,4720,4720,4720,4720,0
|
|
20240308,142100,41835705,4720,4720,4720,4720,0
|
|
20240308,142000,41835705,4720,4720,4720,4720,0
|
|
20240308,141900,41835705,4720,4720,4720,4720,0
|
|
20240308,141800,41835705,4720,4720,4720,4720,0
|
|
20240308,141700,41835705,4720,4720,4720,4720,0
|
|
20240308,141600,41835705,4720,4720,4720,4720,0
|
|
20240308,141500,41835705,4720,4720,4720,4720,1
|
|
20240308,141400,41830985,4720,4720,4720,4720,0
|
|
20240308,141300,41830985,4720,4720,4720,4720,0
|
|
20240308,141200,41830985,4720,4720,4720,4720,0
|
|
20240308,141100,41830985,4720,4720,4720,4720,0
|
|
20240308,141000,41830985,4720,4720,4720,4720,0
|
|
20240308,140900,41830985,4720,4720,4720,4720,0
|
|
20240308,140800,41830985,4720,4720,4720,4720,0
|
|
20240308,140700,41830985,4720,4720,4720,4720,0
|
|
20240308,140600,41830985,4720,4720,4720,4720,0
|
|
20240308,140500,41830985,4720,4720,4720,4720,0
|
|
20240308,140400,41830985,4720,4720,4720,4720,0
|
|
20240308,140300,41830985,4720,4720,4720,4720,0
|
|
20240308,140200,41830985,4720,4720,4720,4720,0
|
|
20240308,140100,41830985,4720,4720,4720,4720,0
|
|
20240308,140000,41830985,4720,4720,4720,4720,0
|
|
20240308,135900,41830985,4720,4720,4720,4720,0
|
|
20240308,135800,41830985,4720,4720,4720,4720,0
|
|
20240308,135700,41830985,4720,4720,4720,4720,1
|
|
20240308,135600,41826265,4720,4720,4720,4720,0
|
|
20240308,135500,41826265,4720,4720,4720,4720,0
|
|
20240308,135400,41826265,4720,4720,4720,4720,0
|
|
20240308,135300,41826265,4720,4720,4720,4720,0
|
|
20240308,135200,41826265,4720,4720,4720,4720,0
|
|
20240308,135100,41826265,4720,4720,4720,4720,0
|
|
20240308,135000,41826265,4720,4720,4720,4720,0
|
|
20240308,134900,41826265,4720,4720,4720,4720,0
|
|
20240308,134800,41826265,4720,4720,4720,4720,0
|
|
20240308,134700,41826265,4720,4720,4720,4720,0
|
|
20240308,134600,41826265,4720,4720,4720,4720,0
|
|
20240308,134500,41826265,4720,4720,4720,4720,0
|
|
20240308,134400,41826265,4720,4720,4720,4720,0
|
|
20240308,134300,41826265,4720,4720,4720,4720,0
|
|
20240308,134200,41826265,4720,4720,4720,4720,0
|
|
20240308,134100,41826265,4720,4720,4720,4720,3
|
|
20240308,134000,41812105,4720,4720,4720,4720,0
|
|
20240308,133900,41812105,4720,4720,4720,4720,0
|
|
20240308,133800,41812105,4720,4720,4720,4720,0
|
|
20240308,133700,41812105,4720,4720,4720,4720,0
|
|
20240308,133600,41812105,4720,4720,4720,4720,0
|
|
20240308,133500,41812105,4720,4720,4720,4720,0
|
|
20240308,133400,41812105,4720,4720,4720,4720,0
|
|
20240308,133300,41812105,4720,4720,4720,4720,0
|
|
20240308,133200,41812105,4720,4720,4720,4720,0
|
|
20240308,133100,41812105,4720,4720,4720,4720,0
|
|
20240308,133000,41812105,4720,4720,4720,4720,0
|
|
20240308,132900,41812105,4720,4720,4720,4720,0
|
|
20240308,132800,41812105,4720,4720,4720,4720,0
|
|
20240308,132700,41812105,4720,4720,4720,4720,0
|
|
20240308,132600,41812105,4720,4720,4720,4720,0
|
|
20240308,132500,41812105,4720,4720,4720,4720,0
|
|
20240308,132400,41812105,4720,4720,4720,4720,0
|
|
20240308,132300,41812105,4720,4720,4720,4720,0
|
|
20240308,132200,41812105,4720,4720,4720,4720,0
|
|
20240308,132100,41812105,4720,4720,4720,4720,0
|
|
20240308,132000,41812105,4720,4720,4720,4720,0
|
|
20240308,131900,41812105,4720,4720,4720,4720,0
|
|
20240308,131800,41812105,4720,4720,4720,4720,0
|
|
20240308,131700,41812105,4720,4720,4720,4720,0
|
|
20240308,131600,41812105,4720,4720,4720,4720,0
|
|
20240308,131500,41812105,4720,4720,4720,4720,0
|
|
20240308,131400,41812105,4720,4720,4720,4720,0
|
|
20240308,131300,41812105,4720,4720,4720,4720,0
|
|
20240308,131200,41812105,4720,4720,4720,4720,0
|
|
20240308,131100,41812105,4720,4720,4720,4720,0
|
|
20240308,131000,41812105,4720,4720,4720,4720,0
|
|
20240308,130900,41812105,4720,4720,4720,4720,0
|
|
20240308,130800,41812105,4720,4720,4720,4720,0
|
|
20240308,130700,41812105,4720,4720,4720,4720,0
|
|
20240308,130600,41812105,4720,4720,4720,4720,0
|
|
20240308,130500,41812105,4720,4720,4720,4720,0
|
|
20240308,130400,41812105,4720,4720,4720,4720,0
|
|
20240308,130300,41812105,4720,4720,4720,4720,0
|
|
20240308,130200,41812105,4720,4720,4720,4720,0
|
|
20240308,130100,41812105,4720,4720,4720,4720,0
|
|
20240308,130000,41812105,4720,4720,4720,4720,0
|
|
20240308,125900,41812105,4720,4720,4720,4720,0
|
|
20240308,125800,41812105,4720,4720,4720,4720,0
|
|
20240308,125700,41812105,4720,4720,4720,4720,0
|
|
20240308,125600,41812105,4720,4720,4720,4720,0
|
|
20240308,125500,41812105,4720,4720,4720,4720,1
|
|
20240308,125400,41807385,4720,4720,4720,4720,0
|
|
20240308,125300,41807385,4720,4720,4720,4720,0
|
|
20240308,125200,41807385,4720,4710,4720,4710,453
|
|
20240308,125100,39673745,4720,4720,4720,4720,0
|
|
20240308,125000,39673745,4720,4720,4720,4720,0
|
|
20240308,124900,39673745,4720,4720,4720,4720,0
|
|
20240308,124800,39673745,4720,4720,4720,4720,52
|
|
20240308,124700,39428305,4705,4705,4705,4705,0
|
|
20240308,124600,39428305,4705,4705,4705,4705,0
|
|
20240308,124500,39428305,4705,4705,4705,4705,0
|
|
20240308,124400,39428305,4705,4705,4705,4705,0
|
|
20240308,124300,39428305,4705,4705,4705,4705,0
|
|
20240308,124200,39428305,4705,4705,4705,4705,0
|
|
20240308,124100,39428305,4705,4705,4705,4705,0
|
|
20240308,124000,39428305,4705,4705,4705,4705,0
|
|
20240308,123900,39428305,4705,4705,4705,4705,0
|
|
20240308,123800,39428305,4705,4705,4705,4705,0
|
|
20240308,123700,39428305,4705,4705,4705,4705,0
|
|
20240308,123600,39428305,4705,4705,4705,4705,0
|
|
20240308,123500,39428305,4705,4705,4705,4705,500
|
|
20240308,123400,37075805,4705,4715,4715,4705,800
|
|
20240308,123300,33310795,4715,4715,4715,4715,0
|
|
20240308,123200,33310795,4715,4715,4715,4715,0
|
|
20240308,123100,33310795,4715,4715,4715,4715,1
|
|
20240308,123000,33306080,4715,4715,4715,4715,1
|
|
20240308,122900,33301365,4715,4715,4715,4715,11
|
|
20240308,122800,33249500,4715,4715,4715,4715,0
|
|
20240308,122700,33249500,4715,4715,4715,4715,1
|
|
20240308,122600,33244785,4715,4715,4715,4715,0
|
|
20240308,122500,33244785,4715,4715,4715,4715,0
|
|
20240308,122400,33244785,4715,4715,4715,4715,1
|
|
20240308,122300,33240070,4715,4715,4715,4715,0
|
|
20240308,122200,33240070,4715,4715,4715,4715,0
|
|
20240308,122100,33240070,4715,4715,4715,4715,1
|
|
20240308,122000,33235355,4715,4715,4715,4715,0
|
|
20240308,121900,33235355,4715,4715,4715,4715,0
|
|
20240308,121800,33235355,4715,4715,4715,4715,1
|
|
20240308,121700,33230640,4715,4715,4715,4715,0
|
|
20240308,121600,33230640,4715,4715,4715,4715,0
|
|
20240308,121500,33230640,4715,4715,4715,4715,1
|
|
20240308,121400,33225925,4715,4715,4715,4715,0
|
|
20240308,121300,33225925,4715,4715,4715,4715,0
|
|
20240308,121200,33225925,4715,4715,4715,4715,0
|
|
20240308,121100,33225925,4715,4715,4715,4715,0
|
|
20240308,121000,33225925,4715,4715,4715,4715,1
|
|
20240308,120900,33221210,4715,4715,4715,4715,1
|
|
20240308,120800,33216495,4715,4715,4715,4715,1
|
|
20240308,120700,33211780,4715,4720,4720,4715,134
|
|
20240308,120600,32579305,4720,4720,4720,4720,0
|
|
20240308,120500,32579305,4720,4720,4720,4720,0
|
|
20240308,120400,32579305,4720,4720,4720,4720,0
|
|
20240308,120300,32579305,4720,4720,4720,4720,0
|
|
20240308,120200,32579305,4720,4720,4720,4720,0
|
|
20240308,120100,32579305,4720,4720,4720,4720,0
|
|
20240308,120000,32579305,4720,4720,4720,4720,0
|
|
20240308,115900,32579305,4720,4720,4720,4720,0
|
|
20240308,115800,32579305,4720,4720,4720,4720,0
|
|
20240308,115700,32579305,4720,4720,4720,4720,105
|
|
20240308,115600,32083705,4720,4720,4720,4720,0
|
|
20240308,115500,32083705,4720,4720,4720,4720,0
|
|
20240308,115400,32083705,4720,4720,4720,4720,0
|
|
20240308,115300,32083705,4720,4720,4720,4720,0
|
|
20240308,115200,32083705,4720,4720,4720,4720,0
|
|
20240308,115100,32083705,4720,4720,4720,4720,0
|
|
20240308,115000,32083705,4720,4720,4720,4720,0
|
|
20240308,114900,32083705,4720,4720,4720,4720,0
|
|
20240308,114800,32083705,4720,4720,4720,4720,10
|
|
20240308,114700,32036505,4720,4720,4720,4720,0
|
|
20240308,114600,32036505,4720,4720,4720,4720,0
|
|
20240308,114500,32036505,4720,4720,4720,4720,0
|
|
20240308,114400,32036505,4720,4720,4720,4720,0
|
|
20240308,114300,32036505,4720,4720,4720,4720,0
|
|
20240308,114200,32036505,4720,4720,4720,4720,0
|
|
20240308,114100,32036505,4720,4720,4720,4720,0
|
|
20240308,114000,32036505,4720,4720,4720,4720,9
|
|
20240308,113900,31994025,4720,4720,4720,4720,0
|
|
20240308,113800,31994025,4720,4720,4720,4720,0
|
|
20240308,113700,31994025,4720,4720,4720,4720,0
|
|
20240308,113600,31994025,4720,4720,4720,4720,182
|
|
20240308,113500,31134985,4720,4720,4720,4720,0
|
|
20240308,113400,31134985,4720,4720,4720,4720,0
|
|
20240308,113300,31134985,4720,4720,4720,4720,382
|
|
20240308,113200,29331945,4710,4710,4710,4710,30
|
|
20240308,113100,29190645,4710,4710,4710,4710,0
|
|
20240308,113000,29190645,4710,4710,4710,4710,0
|
|
20240308,112900,29190645,4710,4710,4710,4710,0
|
|
20240308,112800,29190645,4710,4710,4710,4710,41
|
|
20240308,112700,28997535,4710,4710,4710,4710,0
|
|
20240308,112600,28997535,4710,4710,4710,4710,0
|
|
20240308,112500,28997535,4710,4710,4710,4710,0
|
|
20240308,112400,28997535,4710,4710,4710,4710,0
|
|
20240308,112300,28997535,4710,4710,4710,4710,0
|
|
20240308,112200,28997535,4710,4710,4710,4710,0
|
|
20240308,112100,28997535,4710,4710,4710,4710,0
|
|
20240308,112000,28997535,4710,4710,4710,4710,0
|
|
20240308,111900,28997535,4710,4710,4710,4710,0
|
|
20240308,111800,28997535,4710,4710,4710,4710,0
|
|
20240308,111700,28997535,4710,4710,4710,4710,0
|
|
20240308,111600,28997535,4710,4710,4710,4710,4
|
|
20240308,111500,28978695,4720,4720,4720,4720,13
|
|
20240308,111400,28917335,4705,4705,4705,4705,0
|
|
20240308,111300,28917335,4705,4705,4705,4705,0
|
|
20240308,111200,28917335,4705,4705,4705,4705,0
|
|
20240308,111100,28917335,4705,4705,4705,4705,0
|
|
20240308,111000,28917335,4705,4705,4705,4705,0
|
|
20240308,110900,28917335,4705,4705,4705,4705,0
|
|
20240308,110800,28917335,4705,4705,4705,4705,0
|
|
20240308,110700,28917335,4705,4705,4705,4705,0
|
|
20240308,110600,28917335,4705,4705,4705,4705,1
|
|
20240308,110500,28912630,4705,4705,4705,4705,0
|
|
20240308,110400,28912630,4705,4705,4705,4705,0
|
|
20240308,110300,28912630,4705,4705,4705,4705,0
|
|
20240308,110200,28912630,4705,4705,4705,4705,0
|
|
20240308,110100,28912630,4705,4705,4705,4705,0
|
|
20240308,110000,28912630,4705,4705,4705,4705,0
|
|
20240308,105900,28912630,4705,4705,4705,4705,1
|
|
20240308,105800,28907925,4710,4710,4710,4710,225
|
|
20240308,105700,27848175,4710,4710,4710,4710,0
|
|
20240308,105600,27848175,4710,4710,4710,4710,0
|
|
20240308,105500,27848175,4710,4710,4710,4710,0
|
|
20240308,105400,27848175,4710,4710,4710,4710,0
|
|
20240308,105300,27848175,4710,4710,4710,4710,0
|
|
20240308,105200,27848175,4710,4710,4710,4710,0
|
|
20240308,105100,27848175,4710,4710,4710,4710,0
|
|
20240308,105000,27848175,4710,4710,4710,4710,0
|
|
20240308,104900,27848175,4710,4710,4710,4710,0
|
|
20240308,104800,27848175,4710,4710,4710,4710,0
|
|
20240308,104700,27848175,4710,4710,4710,4710,296
|
|
20240308,104600,26454015,4700,4700,4700,4700,0
|
|
20240308,104500,26454015,4700,4710,4710,4700,115
|
|
20240308,104400,25912645,4710,4710,4710,4710,214
|
|
20240308,104300,24904705,4710,4710,4710,4710,0
|
|
20240308,104200,24904705,4710,4710,4710,4710,0
|
|
20240308,104100,24904705,4710,4710,4710,4710,0
|
|
20240308,104000,24904705,4710,4710,4710,4710,0
|
|
20240308,103900,24904705,4710,4710,4710,4710,0
|
|
20240308,103800,24904705,4710,4710,4710,4710,0
|
|
20240308,103700,24904705,4710,4710,4710,4710,0
|
|
20240308,103600,24904705,4710,4710,4710,4710,0
|
|
20240308,103500,24904705,4710,4710,4710,4710,0
|
|
20240308,103400,24904705,4710,4710,4710,4710,0
|
|
20240308,103300,24904705,4710,4710,4710,4710,50
|
|
20240308,103200,24669205,4705,4705,4705,4705,0
|
|
20240308,103100,24669205,4705,4705,4705,4705,0
|
|
20240308,103000,24669205,4705,4705,4705,4705,0
|
|
20240308,102900,24669205,4705,4705,4705,4705,0
|
|
20240308,102800,24669205,4705,4705,4705,4705,0
|
|
20240308,102700,24669205,4705,4705,4705,4705,0
|
|
20240308,102600,24669205,4705,4710,4710,4705,273
|
|
20240308,102500,23383675,4715,4715,4715,4715,1
|
|
20240308,102400,23378960,4705,4705,4705,4705,0
|
|
20240308,102300,23378960,4705,4705,4705,4705,0
|
|
20240308,102200,23378960,4705,4705,4705,4705,0
|
|
20240308,102100,23378960,4705,4705,4705,4705,0
|
|
20240308,102000,23378960,4705,4705,4705,4705,0
|
|
20240308,101900,23378960,4705,4705,4705,4705,0
|
|
20240308,101800,23378960,4705,4710,4710,4705,444
|
|
20240308,101700,21288770,4705,4705,4705,4705,0
|
|
20240308,101600,21288770,4705,4705,4705,4705,0
|
|
20240308,101500,21288770,4705,4705,4705,4705,0
|
|
20240308,101400,21288770,4705,4705,4705,4705,0
|
|
20240308,101300,21288770,4705,4705,4705,4705,0
|
|
20240308,101200,21288770,4705,4705,4705,4705,0
|
|
20240308,101100,21288770,4705,4705,4705,4705,0
|
|
20240308,101000,21288770,4705,4705,4705,4705,0
|
|
20240308,100900,21288770,4705,4705,4705,4705,0
|
|
20240308,100800,21288770,4705,4705,4705,4705,0
|
|
20240308,100700,21288770,4705,4720,4720,4705,1000
|
|
20240308,100600,16581265,4730,4730,4730,4730,0
|
|
20240308,100500,16581265,4730,4730,4730,4730,12
|
|
20240308,100400,16524505,4730,4730,4730,4730,0
|
|
20240308,100300,16524505,4730,4730,4730,4730,1
|
|
20240308,100200,16519775,4715,4715,4715,4715,0
|
|
20240308,100100,16519775,4715,4725,4730,4715,50
|
|
20240308,100000,16283665,4730,4730,4730,4730,0
|
|
20240308,095900,16283665,4730,4730,4730,4730,0
|
|
20240308,095800,16283665,4730,4730,4730,4730,0
|
|
20240308,095700,16283665,4730,4730,4730,4730,0
|
|
20240308,095600,16283665,4730,4730,4730,4730,0
|
|
20240308,095500,16283665,4730,4730,4730,4730,0
|
|
20240308,095400,16283665,4730,4730,4730,4730,2
|
|
20240308,095300,16274205,4730,4730,4730,4730,0
|
|
20240308,095200,16274205,4730,4730,4730,4730,2
|
|
20240308,095100,16264745,4730,4730,4730,4730,0
|
|
20240308,095000,16264745,4730,4730,4730,4730,0
|
|
20240308,094900,16264745,4730,4730,4730,4730,0
|
|
20240308,094800,16264745,4730,4730,4730,4730,0
|
|
20240308,094700,16264745,4730,4730,4730,4730,0
|
|
20240308,094600,16264745,4730,4730,4730,4730,0
|
|
20240308,094500,16264745,4730,4730,4730,4730,0
|
|
20240308,094400,16264745,4730,4730,4730,4730,0
|
|
20240308,094300,16264745,4730,4730,4730,4730,0
|
|
20240308,094200,16264745,4730,4730,4730,4730,1
|
|
20240308,094100,16260015,4710,4710,4710,4710,0
|
|
20240308,094000,16260015,4710,4710,4710,4710,0
|
|
20240308,093900,16260015,4710,4710,4710,4710,0
|
|
20240308,093800,16260015,4710,4710,4710,4710,0
|
|
20240308,093700,16260015,4710,4710,4710,4710,150
|
|
20240308,093600,15553515,4705,4715,4715,4705,430
|
|
20240308,093500,13530180,4720,4720,4720,4720,1
|
|
20240308,093400,13525460,4720,4720,4720,4720,1
|
|
20240308,093300,13520740,4720,4720,4720,4720,0
|
|
20240308,093200,13520740,4720,4720,4720,4720,0
|
|
20240308,093100,13520740,4720,4735,4735,4720,797
|
|
20240308,093000,9758795,4740,4750,4750,4740,865
|
|
20240308,092900,5654170,4750,4750,4750,4750,0
|
|
20240308,092800,5654170,4750,4750,4750,4750,0
|
|
20240308,092700,5654170,4750,4750,4750,4750,500
|
|
20240308,092600,3279170,4750,4750,4750,4750,358
|
|
20240308,092500,1578670,4755,4755,4755,4755,230
|
|
20240308,092400,485020,4755,4755,4755,4755,0
|
|
20240308,092300,485020,4755,4755,4755,4755,0
|
|
20240308,092200,485020,4755,4760,4760,4755,51
|
|
20240308,092100,242505,4755,4755,4755,4755,0
|
|
20240308,092000,242505,4755,4755,4755,4755,0
|
|
20240308,091900,242505,4755,4755,4755,4755,0
|
|
20240308,091800,242505,4755,4755,4755,4755,0
|
|
20240308,091700,242505,4755,4755,4755,4755,0
|
|
20240308,091600,242505,4755,4755,4755,4755,0
|
|
20240308,091500,242505,4755,4755,4755,4755,0
|
|
20240308,091400,242505,4755,4755,4755,4755,0
|
|
20240308,091300,242505,4755,4755,4755,4755,0
|
|
20240308,091200,242505,4755,4755,4755,4755,0
|
|
20240308,091100,242505,4755,4755,4755,4755,0
|
|
20240308,091000,242505,4755,4755,4755,4755,0
|
|
20240308,090900,242505,4755,4755,4755,4755,0
|
|
20240308,090800,242505,4755,4755,4755,4755,0
|
|
20240308,090700,242505,4755,4755,4755,4755,0
|
|
20240308,090600,242505,4755,4755,4755,4755,0
|
|
20240308,090500,242505,4755,4755,4755,4755,0
|
|
20240308,090400,242505,4755,4755,4755,4755,0
|
|
20240308,090300,242505,4755,4755,4755,4755,0
|
|
20240308,090200,242505,4755,4755,4755,4755,0
|
|
20240308,090100,242505,4755,4755,4755,4755,0
|
|
20240308,090000,242505,4755,4755,4755,4755,51
|