588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,184500,23762865,4695,4695,4695,4695,110
|
|
20240312,184400,23762865,4695,4695,4695,4695,0
|
|
20240312,184300,23762865,4695,4695,4695,4695,0
|
|
20240312,184200,23762865,4695,4695,4695,4695,0
|
|
20240312,184100,23762865,4695,4695,4695,4695,0
|
|
20240312,184000,23762865,4695,4695,4695,4695,0
|
|
20240312,183900,23762865,4695,4695,4695,4695,0
|
|
20240312,183800,23762865,4695,4695,4695,4695,0
|
|
20240312,183700,23762865,4695,4695,4695,4695,0
|
|
20240312,183600,23762865,4695,4695,4695,4695,0
|
|
20240312,183500,23762865,4695,4695,4695,4695,0
|
|
20240312,183400,23762865,4695,4695,4695,4695,0
|
|
20240312,183300,23762865,4695,4695,4695,4695,0
|
|
20240312,183200,23762865,4695,4695,4695,4695,0
|
|
20240312,183100,23762865,4695,4695,4695,4695,0
|
|
20240312,183000,23762865,4695,4695,4695,4695,0
|
|
20240312,182900,23762865,4695,4695,4695,4695,0
|
|
20240312,182800,23762865,4695,4695,4695,4695,0
|
|
20240312,182700,23762865,4695,4695,4695,4695,0
|
|
20240312,182600,23762865,4695,4695,4695,4695,0
|
|
20240312,182500,23762865,4695,4695,4695,4695,0
|
|
20240312,182400,23762865,4695,4695,4695,4695,0
|
|
20240312,182300,23762865,4695,4695,4695,4695,0
|
|
20240312,182200,23762865,4695,4695,4695,4695,0
|
|
20240312,182100,23762865,4695,4695,4695,4695,0
|
|
20240312,182000,23762865,4695,4695,4695,4695,0
|
|
20240312,181900,23762865,4695,4695,4695,4695,0
|
|
20240312,181800,23762865,4695,4695,4695,4695,0
|
|
20240312,181700,23762865,4695,4695,4695,4695,0
|
|
20240312,181600,23762865,4695,4695,4695,4695,0
|
|
20240312,181500,23762865,4695,4695,4695,4695,110
|
|
20240312,181400,23762865,4695,4695,4695,4695,0
|
|
20240312,181300,23762865,4695,4695,4695,4695,0
|
|
20240312,181200,23762865,4695,4695,4695,4695,0
|
|
20240312,181100,23762865,4695,4695,4695,4695,0
|
|
20240312,181000,23762865,4695,4695,4695,4695,0
|
|
20240312,180900,23762865,4695,4695,4695,4695,0
|
|
20240312,180800,23762865,4695,4695,4695,4695,0
|
|
20240312,180700,23762865,4695,4695,4695,4695,0
|
|
20240312,180600,23762865,4695,4695,4695,4695,0
|
|
20240312,180500,23762865,4695,4695,4695,4695,0
|
|
20240312,180400,23762865,4695,4695,4695,4695,0
|
|
20240312,180300,23762865,4695,4695,4695,4695,0
|
|
20240312,180200,23762865,4695,4695,4695,4695,0
|
|
20240312,180100,23762865,4695,4695,4695,4695,0
|
|
20240312,180000,23762865,4695,4695,4695,4695,0
|
|
20240312,175900,23762865,4695,4695,4695,4695,0
|
|
20240312,175800,23762865,4695,4695,4695,4695,0
|
|
20240312,175700,23762865,4695,4695,4695,4695,0
|
|
20240312,175600,23762865,4695,4695,4695,4695,0
|
|
20240312,175500,23762865,4695,4695,4695,4695,0
|
|
20240312,175400,23762865,4695,4695,4695,4695,0
|
|
20240312,175300,23762865,4695,4695,4695,4695,0
|
|
20240312,175200,23762865,4695,4695,4695,4695,0
|
|
20240312,175100,23762865,4695,4695,4695,4695,0
|
|
20240312,175000,23762865,4695,4695,4695,4695,0
|
|
20240312,174900,23762865,4695,4695,4695,4695,0
|
|
20240312,174800,23762865,4695,4695,4695,4695,0
|
|
20240312,174700,23762865,4695,4695,4695,4695,0
|
|
20240312,174600,23762865,4695,4695,4695,4695,0
|
|
20240312,174500,23762865,4695,4695,4695,4695,110
|
|
20240312,174400,23762865,4695,4695,4695,4695,0
|
|
20240312,174300,23762865,4695,4695,4695,4695,0
|
|
20240312,174200,23762865,4695,4695,4695,4695,0
|
|
20240312,174100,23762865,4695,4695,4695,4695,0
|
|
20240312,174000,23762865,4695,4695,4695,4695,0
|
|
20240312,173900,23762865,4695,4695,4695,4695,0
|
|
20240312,173800,23762865,4695,4695,4695,4695,0
|
|
20240312,173700,23762865,4695,4695,4695,4695,0
|
|
20240312,173600,23762865,4695,4695,4695,4695,0
|
|
20240312,173500,23762865,4695,4695,4695,4695,0
|
|
20240312,173400,23762865,4695,4695,4695,4695,0
|
|
20240312,173300,23762865,4695,4695,4695,4695,0
|
|
20240312,173200,23762865,4695,4695,4695,4695,0
|
|
20240312,173100,23762865,4695,4695,4695,4695,0
|
|
20240312,173000,23762865,4695,4695,4695,4695,0
|
|
20240312,172900,23762865,4695,4695,4695,4695,0
|
|
20240312,172800,23762865,4695,4695,4695,4695,0
|
|
20240312,172700,23762865,4695,4695,4695,4695,0
|
|
20240312,172600,23762865,4695,4695,4695,4695,0
|
|
20240312,172500,23762865,4695,4695,4695,4695,0
|
|
20240312,172400,23762865,4695,4695,4695,4695,0
|
|
20240312,172300,23762865,4695,4695,4695,4695,0
|
|
20240312,172200,23762865,4695,4695,4695,4695,0
|
|
20240312,172100,23762865,4695,4695,4695,4695,0
|
|
20240312,172000,23762865,4695,4695,4695,4695,0
|
|
20240312,171900,23762865,4695,4695,4695,4695,0
|
|
20240312,171800,23762865,4695,4695,4695,4695,0
|
|
20240312,171700,23762865,4695,4695,4695,4695,0
|
|
20240312,171600,23762865,4695,4695,4695,4695,0
|
|
20240312,171500,23762865,4695,4695,4695,4695,110
|
|
20240312,171400,23762865,4695,4695,4695,4695,0
|
|
20240312,171300,23762865,4695,4695,4695,4695,0
|
|
20240312,171200,23762865,4695,4695,4695,4695,0
|
|
20240312,171100,23762865,4695,4695,4695,4695,0
|
|
20240312,171000,23762865,4695,4695,4695,4695,0
|
|
20240312,170900,23762865,4695,4695,4695,4695,0
|
|
20240312,170800,23762865,4695,4695,4695,4695,0
|
|
20240312,170700,23762865,4695,4695,4695,4695,0
|
|
20240312,170600,23762865,4695,4695,4695,4695,0
|
|
20240312,170500,23762865,4695,4695,4695,4695,0
|
|
20240312,170400,23762865,4695,4695,4695,4695,0
|
|
20240312,170300,23762865,4695,4695,4695,4695,0
|
|
20240312,170200,23762865,4695,4695,4695,4695,0
|
|
20240312,170100,23762865,4695,4695,4695,4695,0
|
|
20240312,170000,23762865,4695,4695,4695,4695,0
|
|
20240312,165900,23762865,4695,4695,4695,4695,0
|
|
20240312,165800,23762865,4695,4695,4695,4695,0
|
|
20240312,165700,23762865,4695,4695,4695,4695,0
|
|
20240312,165600,23762865,4695,4695,4695,4695,0
|
|
20240312,165500,23762865,4695,4695,4695,4695,0
|
|
20240312,165400,23762865,4695,4695,4695,4695,0
|
|
20240312,165300,23762865,4695,4695,4695,4695,0
|
|
20240312,165200,23762865,4695,4695,4695,4695,0
|
|
20240312,165100,23762865,4695,4695,4695,4695,0
|
|
20240312,165000,23762865,4695,4695,4695,4695,0
|
|
20240312,164900,23762865,4695,4695,4695,4695,0
|
|
20240312,164800,23762865,4695,4695,4695,4695,0
|
|
20240312,164700,23762865,4695,4695,4695,4695,0
|
|
20240312,164600,23762865,4695,4695,4695,4695,0
|
|
20240312,164500,23762865,4695,4695,4695,4695,110
|
|
20240312,164400,23762865,4695,4695,4695,4695,0
|
|
20240312,164300,23762865,4695,4695,4695,4695,0
|
|
20240312,164200,23762865,4695,4695,4695,4695,0
|
|
20240312,164100,23762865,4695,4695,4695,4695,0
|
|
20240312,164000,23762865,4695,4695,4695,4695,0
|
|
20240312,163900,23762865,4695,4695,4695,4695,0
|
|
20240312,163800,23762865,4695,4695,4695,4695,0
|
|
20240312,163700,23762865,4695,4695,4695,4695,0
|
|
20240312,163600,23762865,4695,4695,4695,4695,0
|
|
20240312,163500,23762865,4695,4695,4695,4695,0
|
|
20240312,163400,23762865,4695,4695,4695,4695,0
|
|
20240312,163300,23762865,4695,4695,4695,4695,0
|
|
20240312,163200,23762865,4695,4695,4695,4695,0
|
|
20240312,163100,23762865,4695,4695,4695,4695,0
|
|
20240312,163000,23762865,4695,4695,4695,4695,0
|
|
20240312,162900,23762865,4695,4695,4695,4695,0
|
|
20240312,162800,23762865,4695,4695,4695,4695,0
|
|
20240312,162700,23762865,4695,4695,4695,4695,0
|
|
20240312,162600,23762865,4695,4695,4695,4695,0
|
|
20240312,162500,23762865,4695,4695,4695,4695,0
|
|
20240312,162400,23762865,4695,4695,4695,4695,0
|
|
20240312,162300,23762865,4695,4695,4695,4695,0
|
|
20240312,162200,23762865,4695,4695,4695,4695,0
|
|
20240312,162100,23762865,4695,4695,4695,4695,0
|
|
20240312,162000,23762865,4695,4695,4695,4695,0
|
|
20240312,161900,23762865,4695,4695,4695,4695,0
|
|
20240312,161800,23762865,4695,4695,4695,4695,0
|
|
20240312,161700,23762865,4695,4695,4695,4695,0
|
|
20240312,161600,23762865,4695,4695,4695,4695,0
|
|
20240312,161500,23762865,4695,4695,4695,4695,110
|
|
20240312,161400,23762865,4695,4695,4695,4695,0
|
|
20240312,161300,23762865,4695,4695,4695,4695,0
|
|
20240312,161200,23762865,4695,4695,4695,4695,0
|
|
20240312,161100,23762865,4695,4695,4695,4695,0
|
|
20240312,161000,23762865,4695,4695,4695,4695,0
|
|
20240312,160900,23762865,4695,4695,4695,4695,0
|
|
20240312,160800,23762865,4695,4695,4695,4695,0
|
|
20240312,160700,23762865,4695,4695,4695,4695,0
|
|
20240312,160600,23762865,4695,4695,4695,4695,0
|
|
20240312,160500,23762865,4695,4695,4695,4695,0
|
|
20240312,160400,23762865,4695,4695,4695,4695,0
|
|
20240312,160300,23762865,4695,4695,4695,4695,0
|
|
20240312,160200,23762865,4695,4695,4695,4695,0
|
|
20240312,160100,23762865,4695,4695,4695,4695,0
|
|
20240312,160000,23762865,4695,4695,4695,4695,0
|
|
20240312,155900,23762865,4695,4695,4695,4695,0
|
|
20240312,155800,23762865,4695,4695,4695,4695,0
|
|
20240312,155700,23762865,4695,4695,4695,4695,0
|
|
20240312,155600,23762865,4695,4695,4695,4695,0
|
|
20240312,155500,23762865,4695,4695,4695,4695,0
|
|
20240312,155400,23762865,4695,4695,4695,4695,0
|
|
20240312,155300,23762865,4695,4695,4695,4695,0
|
|
20240312,155200,23762865,4695,4695,4695,4695,0
|
|
20240312,155100,23762865,4695,4695,4695,4695,0
|
|
20240312,155000,23762865,4695,4695,4695,4695,0
|
|
20240312,154900,23762865,4695,4695,4695,4695,0
|
|
20240312,154800,23762865,4695,4695,4695,4695,0
|
|
20240312,154700,23762865,4695,4695,4695,4695,0
|
|
20240312,154600,23762865,4695,4695,4695,4695,0
|
|
20240312,154500,23762865,4695,4695,4695,4695,110
|
|
20240312,154400,23762865,4695,4695,4695,4695,0
|
|
20240312,154300,23762865,4695,4695,4695,4695,0
|
|
20240312,154200,23762865,4695,4695,4695,4695,0
|
|
20240312,154100,23762865,4695,4695,4695,4695,0
|
|
20240312,154000,23762865,4695,4695,4695,4695,0
|
|
20240312,153900,23762865,4695,4695,4695,4695,0
|
|
20240312,153800,23762865,4695,4695,4695,4695,0
|
|
20240312,153700,23762865,4695,4695,4695,4695,0
|
|
20240312,153600,23762865,4695,4695,4695,4695,0
|
|
20240312,153500,23762865,4695,4695,4695,4695,0
|
|
20240312,153400,23762865,4695,4695,4695,4695,0
|
|
20240312,153300,23762865,4695,4695,4695,4695,0
|
|
20240312,153200,23762865,4695,4695,4695,4695,0
|
|
20240312,153100,23762865,4695,4695,4695,4695,0
|
|
20240312,153000,23762865,4695,4695,4695,4695,110
|
|
20240312,152900,23246415,4690,4690,4690,4690,0
|
|
20240312,152800,23246415,4690,4690,4690,4690,0
|
|
20240312,152700,23246415,4690,4690,4690,4690,0
|
|
20240312,152600,23246415,4690,4690,4690,4690,0
|
|
20240312,152500,23246415,4690,4690,4690,4690,0
|
|
20240312,152400,23246415,4690,4690,4690,4690,0
|
|
20240312,152300,23246415,4690,4690,4690,4690,0
|
|
20240312,152200,23246415,4690,4690,4690,4690,0
|
|
20240312,152100,23246415,4690,4690,4690,4690,0
|
|
20240312,152000,23246415,4690,4690,4690,4690,0
|
|
20240312,151900,23246415,4690,4690,4690,4690,0
|
|
20240312,151800,23246415,4690,4690,4690,4690,0
|
|
20240312,151700,23246415,4690,4690,4690,4690,0
|
|
20240312,151600,23246415,4690,4690,4690,4690,0
|
|
20240312,151500,23246415,4690,4690,4690,4690,0
|
|
20240312,151400,23246415,4690,4690,4690,4690,0
|
|
20240312,151300,23246415,4690,4690,4690,4690,0
|
|
20240312,151200,23246415,4690,4690,4690,4690,0
|
|
20240312,151100,23246415,4690,4690,4690,4690,4
|
|
20240312,151000,23227655,4690,4690,4690,4690,4
|
|
20240312,150900,23208895,4690,4695,4695,4690,110
|
|
20240312,150800,22692495,4695,4695,4695,4695,0
|
|
20240312,150700,22692495,4695,4695,4695,4695,0
|
|
20240312,150600,22692495,4695,4695,4695,4695,0
|
|
20240312,150500,22692495,4695,4695,4695,4695,0
|
|
20240312,150400,22692495,4695,4695,4695,4695,0
|
|
20240312,150300,22692495,4695,4695,4695,4695,0
|
|
20240312,150200,22692495,4695,4695,4695,4695,0
|
|
20240312,150100,22692495,4695,4695,4695,4695,0
|
|
20240312,150000,22692495,4695,4695,4695,4695,0
|
|
20240312,145900,22692495,4695,4695,4695,4695,0
|
|
20240312,145800,22692495,4695,4695,4695,4695,0
|
|
20240312,145700,22692495,4695,4695,4695,4695,0
|
|
20240312,145600,22692495,4695,4690,4695,4690,2
|
|
20240312,145500,22683110,4695,4695,4695,4695,0
|
|
20240312,145400,22683110,4695,4685,4695,4685,6
|
|
20240312,145300,22654960,4685,4685,4685,4685,0
|
|
20240312,145200,22654960,4685,4685,4685,4685,0
|
|
20240312,145100,22654960,4685,4685,4685,4685,1
|
|
20240312,145000,22650275,4665,4665,4665,4665,0
|
|
20240312,144900,22650275,4665,4665,4665,4665,0
|
|
20240312,144800,22650275,4665,4665,4665,4665,0
|
|
20240312,144700,22650275,4665,4665,4665,4665,0
|
|
20240312,144600,22650275,4665,4665,4665,4665,0
|
|
20240312,144500,22650275,4665,4665,4665,4665,0
|
|
20240312,144400,22650275,4665,4665,4665,4665,100
|
|
20240312,144300,22183775,4685,4670,4685,4670,319
|
|
20240312,144200,20692300,4670,4670,4670,4670,0
|
|
20240312,144100,20692300,4670,4670,4670,4670,0
|
|
20240312,144000,20692300,4670,4670,4670,4670,0
|
|
20240312,143900,20692300,4670,4670,4670,4670,0
|
|
20240312,143800,20692300,4670,4670,4670,4670,0
|
|
20240312,143700,20692300,4670,4670,4670,4670,0
|
|
20240312,143600,20692300,4670,4670,4670,4670,8
|
|
20240312,143500,20654940,4670,4670,4670,4670,0
|
|
20240312,143400,20654940,4670,4670,4670,4670,0
|
|
20240312,143300,20654940,4670,4670,4670,4670,0
|
|
20240312,143200,20654940,4670,4670,4670,4670,0
|
|
20240312,143100,20654940,4670,4670,4670,4670,0
|
|
20240312,143000,20654940,4670,4670,4670,4670,0
|
|
20240312,142900,20654940,4670,4670,4670,4670,0
|
|
20240312,142800,20654940,4670,4670,4670,4670,0
|
|
20240312,142700,20654940,4670,4670,4670,4670,4
|
|
20240312,142600,20636260,4670,4670,4670,4670,0
|
|
20240312,142500,20636260,4670,4670,4670,4670,0
|
|
20240312,142400,20636260,4670,4670,4670,4670,0
|
|
20240312,142300,20636260,4670,4670,4670,4670,0
|
|
20240312,142200,20636260,4670,4670,4670,4670,0
|
|
20240312,142100,20636260,4670,4670,4670,4670,0
|
|
20240312,142000,20636260,4670,4670,4670,4670,0
|
|
20240312,141900,20636260,4670,4670,4670,4670,0
|
|
20240312,141800,20636260,4670,4670,4670,4670,0
|
|
20240312,141700,20636260,4670,4670,4670,4670,0
|
|
20240312,141600,20636260,4670,4670,4670,4670,0
|
|
20240312,141500,20636260,4670,4670,4670,4670,0
|
|
20240312,141400,20636260,4670,4670,4670,4670,0
|
|
20240312,141300,20636260,4670,4670,4670,4670,0
|
|
20240312,141200,20636260,4670,4670,4670,4670,0
|
|
20240312,141100,20636260,4670,4670,4670,4670,0
|
|
20240312,141000,20636260,4670,4670,4670,4670,0
|
|
20240312,140900,20636260,4670,4670,4670,4670,0
|
|
20240312,140800,20636260,4670,4670,4670,4670,0
|
|
20240312,140700,20636260,4670,4670,4670,4670,0
|
|
20240312,140600,20636260,4670,4670,4670,4670,0
|
|
20240312,140500,20636260,4670,4670,4670,4670,0
|
|
20240312,140400,20636260,4670,4670,4670,4670,0
|
|
20240312,140300,20636260,4670,4670,4670,4670,0
|
|
20240312,140200,20636260,4670,4670,4670,4670,0
|
|
20240312,140100,20636260,4670,4670,4670,4670,0
|
|
20240312,140000,20636260,4670,4670,4670,4670,0
|
|
20240312,135900,20636260,4670,4670,4670,4670,0
|
|
20240312,135800,20636260,4670,4670,4670,4670,10
|
|
20240312,135700,20589560,4670,4670,4670,4670,0
|
|
20240312,135600,20589560,4670,4670,4670,4670,0
|
|
20240312,135500,20589560,4670,4670,4670,4670,0
|
|
20240312,135400,20589560,4670,4670,4670,4670,0
|
|
20240312,135300,20589560,4670,4670,4670,4670,0
|
|
20240312,135200,20589560,4670,4670,4670,4670,0
|
|
20240312,135100,20589560,4670,4670,4670,4670,0
|
|
20240312,135000,20589560,4670,4670,4670,4670,0
|
|
20240312,134900,20589560,4670,4670,4670,4670,1
|
|
20240312,134800,20584890,4670,4670,4670,4670,0
|
|
20240312,134700,20584890,4670,4670,4670,4670,0
|
|
20240312,134600,20584890,4670,4670,4670,4670,0
|
|
20240312,134500,20584890,4670,4670,4670,4670,0
|
|
20240312,134400,20584890,4670,4670,4670,4670,0
|
|
20240312,134300,20584890,4670,4670,4670,4670,0
|
|
20240312,134200,20584890,4670,4670,4670,4670,0
|
|
20240312,134100,20584890,4670,4670,4670,4670,0
|
|
20240312,134000,20584890,4670,4670,4670,4670,0
|
|
20240312,133900,20584890,4670,4670,4670,4670,0
|
|
20240312,133800,20584890,4670,4670,4670,4670,0
|
|
20240312,133700,20584890,4670,4670,4670,4670,0
|
|
20240312,133600,20584890,4670,4670,4670,4670,0
|
|
20240312,133500,20584890,4670,4670,4670,4670,22
|
|
20240312,133400,20482150,4670,4670,4670,4670,0
|
|
20240312,133300,20482150,4670,4670,4670,4670,1
|
|
20240312,133200,20477480,4670,4670,4670,4670,0
|
|
20240312,133100,20477480,4670,4670,4670,4670,0
|
|
20240312,133000,20477480,4670,4670,4670,4670,1
|
|
20240312,132900,20472810,4670,4670,4670,4670,0
|
|
20240312,132800,20472810,4670,4670,4670,4670,0
|
|
20240312,132700,20472810,4670,4670,4670,4670,1
|
|
20240312,132600,20468140,4670,4670,4670,4670,0
|
|
20240312,132500,20468140,4670,4670,4670,4670,0
|
|
20240312,132400,20468140,4670,4670,4670,4670,1
|
|
20240312,132300,20463470,4670,4670,4670,4670,0
|
|
20240312,132200,20463470,4670,4670,4670,4670,0
|
|
20240312,132100,20463470,4670,4670,4670,4670,1
|
|
20240312,132000,20458800,4670,4670,4670,4670,1
|
|
20240312,131900,20454130,4670,4670,4670,4670,1
|
|
20240312,131800,20449460,4670,4670,4670,4670,511
|
|
20240312,131700,18063090,4665,4665,4665,4665,1
|
|
20240312,131600,18058425,4665,4665,4665,4665,1
|
|
20240312,131500,18053760,4665,4665,4665,4665,7
|
|
20240312,131400,18021105,4665,4670,4670,4665,232
|
|
20240312,131300,16937705,4670,4670,4670,4670,0
|
|
20240312,131200,16937705,4670,4670,4670,4670,0
|
|
20240312,131100,16937705,4670,4670,4670,4670,0
|
|
20240312,131000,16937705,4670,4670,4670,4670,0
|
|
20240312,130900,16937705,4670,4670,4670,4670,0
|
|
20240312,130800,16937705,4670,4670,4670,4670,0
|
|
20240312,130700,16937705,4670,4670,4670,4670,5
|
|
20240312,130600,16914355,4665,4665,4665,4665,0
|
|
20240312,130500,16914355,4665,4665,4665,4665,0
|
|
20240312,130400,16914355,4665,4665,4665,4665,0
|
|
20240312,130300,16914355,4665,4665,4665,4665,0
|
|
20240312,130200,16914355,4665,4665,4665,4665,0
|
|
20240312,130100,16914355,4665,4665,4665,4665,0
|
|
20240312,130000,16914355,4665,4665,4665,4665,100
|
|
20240312,125900,16447855,4665,4665,4665,4665,0
|
|
20240312,125800,16447855,4665,4665,4665,4665,0
|
|
20240312,125700,16447855,4665,4665,4665,4665,0
|
|
20240312,125600,16447855,4665,4675,4675,4665,1163
|
|
20240312,125500,11015280,4675,4675,4675,4675,0
|
|
20240312,125400,11015280,4675,4675,4675,4675,0
|
|
20240312,125300,11015280,4675,4675,4675,4675,0
|
|
20240312,125200,11015280,4675,4675,4675,4675,0
|
|
20240312,125100,11015280,4675,4675,4675,4675,0
|
|
20240312,125000,11015280,4675,4675,4675,4675,0
|
|
20240312,124900,11015280,4675,4675,4675,4675,0
|
|
20240312,124800,11015280,4675,4675,4675,4675,0
|
|
20240312,124700,11015280,4675,4675,4675,4675,0
|
|
20240312,124600,11015280,4675,4675,4675,4675,0
|
|
20240312,124500,11015280,4675,4675,4675,4675,0
|
|
20240312,124400,11015280,4675,4675,4675,4675,0
|
|
20240312,124300,11015280,4675,4675,4675,4675,0
|
|
20240312,124200,11015280,4675,4675,4675,4675,0
|
|
20240312,124100,11015280,4675,4675,4675,4675,0
|
|
20240312,124000,11015280,4675,4675,4675,4675,0
|
|
20240312,123900,11015280,4675,4675,4675,4675,0
|
|
20240312,123800,11015280,4675,4675,4675,4675,0
|
|
20240312,123700,11015280,4675,4675,4675,4675,0
|
|
20240312,123600,11015280,4675,4675,4675,4675,0
|
|
20240312,123500,11015280,4675,4675,4675,4675,0
|
|
20240312,123400,11015280,4675,4675,4675,4675,0
|
|
20240312,123300,11015280,4675,4675,4675,4675,0
|
|
20240312,123200,11015280,4675,4675,4675,4675,0
|
|
20240312,123100,11015280,4675,4675,4675,4675,0
|
|
20240312,123000,11015280,4675,4675,4675,4675,0
|
|
20240312,122900,11015280,4675,4675,4675,4675,0
|
|
20240312,122800,11015280,4675,4675,4675,4675,1
|
|
20240312,122700,11010605,4675,4675,4675,4675,1
|
|
20240312,122600,11005930,4675,4675,4675,4675,31
|
|
20240312,122500,10861005,4675,4675,4675,4675,0
|
|
20240312,122400,10861005,4675,4675,4675,4675,0
|
|
20240312,122300,10861005,4675,4675,4675,4675,0
|
|
20240312,122200,10861005,4675,4675,4675,4675,0
|
|
20240312,122100,10861005,4675,4675,4675,4675,0
|
|
20240312,122000,10861005,4675,4675,4675,4675,0
|
|
20240312,121900,10861005,4675,4675,4675,4675,0
|
|
20240312,121800,10861005,4675,4675,4675,4675,0
|
|
20240312,121700,10861005,4675,4675,4675,4675,0
|
|
20240312,121600,10861005,4675,4675,4675,4675,0
|
|
20240312,121500,10861005,4675,4675,4675,4675,0
|
|
20240312,121400,10861005,4675,4675,4675,4675,0
|
|
20240312,121300,10861005,4675,4675,4675,4675,0
|
|
20240312,121200,10861005,4675,4675,4675,4675,0
|
|
20240312,121100,10861005,4675,4675,4675,4675,0
|
|
20240312,121000,10861005,4675,4675,4675,4675,0
|
|
20240312,120900,10861005,4675,4675,4675,4675,0
|
|
20240312,120800,10861005,4675,4675,4675,4675,0
|
|
20240312,120700,10861005,4675,4675,4675,4675,0
|
|
20240312,120600,10861005,4675,4675,4675,4675,10
|
|
20240312,120500,10814255,4675,4675,4675,4675,0
|
|
20240312,120400,10814255,4675,4675,4675,4675,0
|
|
20240312,120300,10814255,4675,4675,4675,4675,0
|
|
20240312,120200,10814255,4675,4675,4675,4675,0
|
|
20240312,120100,10814255,4675,4675,4675,4675,0
|
|
20240312,120000,10814255,4675,4675,4675,4675,0
|
|
20240312,115900,10814255,4675,4675,4675,4675,0
|
|
20240312,115800,10814255,4675,4675,4675,4675,0
|
|
20240312,115700,10814255,4675,4675,4675,4675,0
|
|
20240312,115600,10814255,4675,4675,4675,4675,0
|
|
20240312,115500,10814255,4675,4675,4675,4675,0
|
|
20240312,115400,10814255,4675,4675,4675,4675,0
|
|
20240312,115300,10814255,4675,4675,4675,4675,0
|
|
20240312,115200,10814255,4675,4675,4675,4675,0
|
|
20240312,115100,10814255,4675,4675,4675,4675,0
|
|
20240312,115000,10814255,4675,4675,4675,4675,0
|
|
20240312,114900,10814255,4675,4675,4675,4675,0
|
|
20240312,114800,10814255,4675,4680,4680,4675,3
|
|
20240312,114700,10800220,4675,4675,4675,4675,1
|
|
20240312,114600,10795545,4675,4675,4675,4675,11
|
|
20240312,114500,10744120,4675,4675,4675,4675,1
|
|
20240312,114400,10739445,4675,4675,4675,4675,0
|
|
20240312,114300,10739445,4675,4675,4675,4675,0
|
|
20240312,114200,10739445,4675,4675,4675,4675,1
|
|
20240312,114100,10734770,4675,4675,4675,4675,0
|
|
20240312,114000,10734770,4675,4675,4675,4675,0
|
|
20240312,113900,10734770,4675,4675,4675,4675,1
|
|
20240312,113800,10730095,4675,4675,4675,4675,0
|
|
20240312,113700,10730095,4675,4675,4675,4675,0
|
|
20240312,113600,10730095,4675,4675,4675,4675,1
|
|
20240312,113500,10725420,4680,4680,4680,4680,0
|
|
20240312,113400,10725420,4680,4680,4680,4680,0
|
|
20240312,113300,10725420,4680,4680,4680,4680,0
|
|
20240312,113200,10725420,4680,4680,4680,4680,0
|
|
20240312,113100,10725420,4680,4680,4680,4680,0
|
|
20240312,113000,10725420,4680,4680,4680,4680,0
|
|
20240312,112900,10725420,4680,4680,4680,4680,0
|
|
20240312,112800,10725420,4680,4680,4680,4680,0
|
|
20240312,112700,10725420,4680,4680,4680,4680,0
|
|
20240312,112600,10725420,4680,4680,4680,4680,0
|
|
20240312,112500,10725420,4680,4680,4680,4680,0
|
|
20240312,112400,10725420,4680,4680,4680,4680,0
|
|
20240312,112300,10725420,4680,4680,4680,4680,0
|
|
20240312,112200,10725420,4680,4680,4680,4680,2
|
|
20240312,112100,10716060,4680,4680,4680,4680,0
|
|
20240312,112000,10716060,4680,4680,4680,4680,0
|
|
20240312,111900,10716060,4680,4680,4680,4680,1
|
|
20240312,111800,10711380,4680,4680,4680,4680,0
|
|
20240312,111700,10711380,4680,4680,4680,4680,0
|
|
20240312,111600,10711380,4680,4680,4680,4680,1
|
|
20240312,111500,10706700,4680,4680,4680,4680,0
|
|
20240312,111400,10706700,4680,4680,4680,4680,0
|
|
20240312,111300,10706700,4680,4680,4680,4680,1
|
|
20240312,111200,10702020,4685,4685,4685,4685,0
|
|
20240312,111100,10702020,4685,4685,4685,4685,0
|
|
20240312,111000,10702020,4685,4685,4685,4685,0
|
|
20240312,110900,10702020,4685,4685,4685,4685,2
|
|
20240312,110800,10692650,4675,4675,4675,4675,0
|
|
20240312,110700,10692650,4675,4675,4675,4675,0
|
|
20240312,110600,10692650,4675,4675,4675,4675,0
|
|
20240312,110500,10692650,4675,4675,4675,4675,0
|
|
20240312,110400,10692650,4675,4675,4675,4675,0
|
|
20240312,110300,10692650,4675,4675,4675,4675,0
|
|
20240312,110200,10692650,4675,4675,4675,4675,0
|
|
20240312,110100,10692650,4675,4675,4675,4675,0
|
|
20240312,110000,10692650,4675,4675,4675,4675,0
|
|
20240312,105900,10692650,4675,4675,4675,4675,0
|
|
20240312,105800,10692650,4675,4675,4675,4675,0
|
|
20240312,105700,10692650,4675,4675,4675,4675,0
|
|
20240312,105600,10692650,4675,4675,4675,4675,0
|
|
20240312,105500,10692650,4675,4685,4685,4675,10
|
|
20240312,105400,10645830,4685,4685,4685,4685,0
|
|
20240312,105300,10645830,4685,4685,4685,4685,0
|
|
20240312,105200,10645830,4685,4685,4685,4685,0
|
|
20240312,105100,10645830,4685,4685,4685,4685,0
|
|
20240312,105000,10645830,4685,4685,4685,4685,0
|
|
20240312,104900,10645830,4685,4685,4685,4685,0
|
|
20240312,104800,10645830,4685,4685,4685,4685,0
|
|
20240312,104700,10645830,4685,4685,4685,4685,0
|
|
20240312,104600,10645830,4685,4685,4685,4685,1
|
|
20240312,104500,10641145,4685,4685,4685,4685,0
|
|
20240312,104400,10641145,4685,4685,4685,4685,0
|
|
20240312,104300,10641145,4685,4685,4685,4685,1
|
|
20240312,104200,10636460,4695,4695,4695,4695,0
|
|
20240312,104100,10636460,4695,4695,4695,4695,0
|
|
20240312,104000,10636460,4695,4695,4695,4695,0
|
|
20240312,103900,10636460,4695,4695,4695,4695,0
|
|
20240312,103800,10636460,4695,4695,4695,4695,0
|
|
20240312,103700,10636460,4695,4695,4695,4695,0
|
|
20240312,103600,10636460,4695,4695,4695,4695,0
|
|
20240312,103500,10636460,4695,4695,4695,4695,0
|
|
20240312,103400,10636460,4695,4695,4695,4695,0
|
|
20240312,103300,10636460,4695,4695,4695,4695,0
|
|
20240312,103200,10636460,4695,4695,4695,4695,0
|
|
20240312,103100,10636460,4695,4695,4695,4695,0
|
|
20240312,103000,10636460,4695,4695,4695,4695,0
|
|
20240312,102900,10636460,4695,4695,4695,4695,1
|
|
20240312,102800,10631765,4690,4690,4690,4690,0
|
|
20240312,102700,10631765,4690,4690,4690,4690,0
|
|
20240312,102600,10631765,4690,4690,4690,4690,0
|
|
20240312,102500,10631765,4690,4690,4690,4690,0
|
|
20240312,102400,10631765,4690,4690,4690,4690,0
|
|
20240312,102300,10631765,4690,4690,4690,4690,0
|
|
20240312,102200,10631765,4690,4690,4690,4690,0
|
|
20240312,102100,10631765,4690,4690,4690,4690,0
|
|
20240312,102000,10631765,4690,4690,4690,4690,1
|
|
20240312,101900,10627075,4675,4675,4675,4675,0
|
|
20240312,101800,10627075,4675,4675,4675,4675,0
|
|
20240312,101700,10627075,4675,4675,4675,4675,12
|
|
20240312,101600,10570975,4675,4675,4675,4675,0
|
|
20240312,101500,10570975,4675,4675,4675,4675,0
|
|
20240312,101400,10570975,4675,4685,4685,4675,866
|
|
20240312,101300,6522345,4680,4680,4680,4680,0
|
|
20240312,101200,6522345,4680,4680,4680,4680,0
|
|
20240312,101100,6522345,4680,4680,4680,4680,0
|
|
20240312,101000,6522345,4680,4680,4680,4680,0
|
|
20240312,100900,6522345,4680,4680,4680,4680,0
|
|
20240312,100800,6522345,4680,4680,4680,4680,0
|
|
20240312,100700,6522345,4680,4680,4680,4680,0
|
|
20240312,100600,6522345,4680,4680,4680,4680,0
|
|
20240312,100500,6522345,4680,4680,4680,4680,0
|
|
20240312,100400,6522345,4680,4680,4680,4680,0
|
|
20240312,100300,6522345,4680,4680,4680,4680,0
|
|
20240312,100200,6522345,4680,4680,4680,4680,0
|
|
20240312,100100,6522345,4680,4680,4680,4680,0
|
|
20240312,100000,6522345,4680,4680,4680,4680,0
|
|
20240312,095900,6522345,4680,4680,4680,4680,0
|
|
20240312,095800,6522345,4680,4680,4680,4680,0
|
|
20240312,095700,6522345,4680,4680,4680,4680,0
|
|
20240312,095600,6522345,4680,4680,4680,4680,0
|
|
20240312,095500,6522345,4680,4680,4680,4680,0
|
|
20240312,095400,6522345,4680,4680,4680,4680,0
|
|
20240312,095300,6522345,4680,4680,4680,4680,95
|
|
20240312,095200,6077745,4680,4680,4680,4680,46
|
|
20240312,095100,5862465,4680,4680,4680,4680,0
|
|
20240312,095000,5862465,4680,4685,4685,4680,12
|
|
20240312,094900,5806290,4695,4695,4695,4695,0
|
|
20240312,094800,5806290,4695,4695,4695,4695,0
|
|
20240312,094700,5806290,4695,4695,4695,4695,0
|
|
20240312,094600,5806290,4695,4695,4695,4695,0
|
|
20240312,094500,5806290,4695,4695,4695,4695,3
|
|
20240312,094400,5792205,4675,4675,4675,4675,0
|
|
20240312,094300,5792205,4675,4695,4695,4675,518
|
|
20240312,094200,3362105,4675,4675,4675,4675,0
|
|
20240312,094100,3362105,4675,4675,4675,4675,0
|
|
20240312,094000,3362105,4675,4675,4675,4675,0
|
|
20240312,093900,3362105,4675,4675,4675,4675,0
|
|
20240312,093800,3362105,4675,4675,4675,4675,0
|
|
20240312,093700,3362105,4675,4675,4675,4675,0
|
|
20240312,093600,3362105,4675,4675,4675,4675,0
|
|
20240312,093500,3362105,4675,4680,4680,4675,400
|
|
20240312,093400,1490500,4695,4695,4695,4695,0
|
|
20240312,093300,1490500,4695,4695,4695,4695,0
|
|
20240312,093200,1490500,4695,4695,4695,4695,0
|
|
20240312,093100,1490500,4695,4695,4695,4695,0
|
|
20240312,093000,1490500,4695,4695,4695,4695,0
|
|
20240312,092900,1490500,4695,4695,4695,4695,0
|
|
20240312,092800,1490500,4695,4695,4695,4695,0
|
|
20240312,092700,1490500,4695,4695,4695,4695,0
|
|
20240312,092600,1490500,4695,4695,4695,4695,0
|
|
20240312,092500,1490500,4695,4695,4695,4695,0
|
|
20240312,092400,1490500,4695,4695,4695,4695,0
|
|
20240312,092300,1490500,4695,4695,4695,4695,2
|
|
20240312,092200,1481110,4680,4680,4680,4680,0
|
|
20240312,092100,1481110,4680,4680,4680,4680,0
|
|
20240312,092000,1481110,4680,4680,4680,4680,0
|
|
20240312,091900,1481110,4680,4680,4680,4680,164
|
|
20240312,091800,713590,4695,4690,4695,4680,46
|
|
20240312,091700,497660,4695,4695,4695,4695,0
|
|
20240312,091600,497660,4695,4695,4695,4695,0
|
|
20240312,091500,497660,4695,4695,4695,4695,0
|
|
20240312,091400,497660,4695,4695,4695,4695,1
|
|
20240312,091300,492965,4690,4690,4690,4690,0
|
|
20240312,091200,492965,4690,4690,4690,4690,1
|
|
20240312,091100,488275,4690,4690,4690,4690,0
|
|
20240312,091000,488275,4690,4690,4690,4690,0
|
|
20240312,090900,488275,4690,4690,4690,4690,0
|
|
20240312,090800,488275,4690,4690,4690,4690,0
|
|
20240312,090700,488275,4690,4690,4690,4690,0
|
|
20240312,090600,488275,4690,4690,4690,4690,1
|
|
20240312,090500,483585,4695,4695,4695,4695,0
|
|
20240312,090400,483585,4695,4695,4695,4695,0
|
|
20240312,090300,483585,4695,4695,4695,4695,0
|
|
20240312,090200,483585,4695,4695,4695,4695,0
|
|
20240312,090100,483585,4695,4695,4695,4695,0
|
|
20240312,090000,483585,4695,4695,4695,4695,103
|