588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,184500,17788840,4680,4680,4680,4680,336
|
|
20240313,184400,17788840,4680,4680,4680,4680,0
|
|
20240313,184300,17788840,4680,4680,4680,4680,0
|
|
20240313,184200,17788840,4680,4680,4680,4680,0
|
|
20240313,184100,17788840,4680,4680,4680,4680,0
|
|
20240313,184000,17788840,4680,4680,4680,4680,0
|
|
20240313,183900,17788840,4680,4680,4680,4680,0
|
|
20240313,183800,17788840,4680,4680,4680,4680,0
|
|
20240313,183700,17788840,4680,4680,4680,4680,0
|
|
20240313,183600,17788840,4680,4680,4680,4680,0
|
|
20240313,183500,17788840,4680,4680,4680,4680,0
|
|
20240313,183400,17788840,4680,4680,4680,4680,0
|
|
20240313,183300,17788840,4680,4680,4680,4680,0
|
|
20240313,183200,17788840,4680,4680,4680,4680,0
|
|
20240313,183100,17788840,4680,4680,4680,4680,0
|
|
20240313,183000,17788840,4680,4680,4680,4680,0
|
|
20240313,182900,17788840,4680,4680,4680,4680,0
|
|
20240313,182800,17788840,4680,4680,4680,4680,0
|
|
20240313,182700,17788840,4680,4680,4680,4680,0
|
|
20240313,182600,17788840,4680,4680,4680,4680,0
|
|
20240313,182500,17788840,4680,4680,4680,4680,0
|
|
20240313,182400,17788840,4680,4680,4680,4680,0
|
|
20240313,182300,17788840,4680,4680,4680,4680,0
|
|
20240313,182200,17788840,4680,4680,4680,4680,0
|
|
20240313,182100,17788840,4680,4680,4680,4680,0
|
|
20240313,182000,17788840,4680,4680,4680,4680,0
|
|
20240313,181900,17788840,4680,4680,4680,4680,0
|
|
20240313,181800,17788840,4680,4680,4680,4680,0
|
|
20240313,181700,17788840,4680,4680,4680,4680,0
|
|
20240313,181600,17788840,4680,4680,4680,4680,0
|
|
20240313,181500,17788840,4680,4680,4680,4680,336
|
|
20240313,181400,17788840,4680,4680,4680,4680,0
|
|
20240313,181300,17788840,4680,4680,4680,4680,0
|
|
20240313,181200,17788840,4680,4680,4680,4680,0
|
|
20240313,181100,17788840,4680,4680,4680,4680,0
|
|
20240313,181000,17788840,4680,4680,4680,4680,0
|
|
20240313,180900,17788840,4680,4680,4680,4680,0
|
|
20240313,180800,17788840,4680,4680,4680,4680,0
|
|
20240313,180700,17788840,4680,4680,4680,4680,0
|
|
20240313,180600,17788840,4680,4680,4680,4680,0
|
|
20240313,180500,17788840,4680,4680,4680,4680,0
|
|
20240313,180400,17788840,4680,4680,4680,4680,0
|
|
20240313,180300,17788840,4680,4680,4680,4680,0
|
|
20240313,180200,17788840,4680,4680,4680,4680,0
|
|
20240313,180100,17788840,4680,4680,4680,4680,0
|
|
20240313,180000,17788840,4680,4680,4680,4680,0
|
|
20240313,175900,17788840,4680,4680,4680,4680,0
|
|
20240313,175800,17788840,4680,4680,4680,4680,0
|
|
20240313,175700,17788840,4680,4680,4680,4680,0
|
|
20240313,175600,17788840,4680,4680,4680,4680,0
|
|
20240313,175500,17788840,4680,4680,4680,4680,0
|
|
20240313,175400,17788840,4680,4680,4680,4680,0
|
|
20240313,175300,17788840,4680,4680,4680,4680,0
|
|
20240313,175200,17788840,4680,4680,4680,4680,0
|
|
20240313,175100,17788840,4680,4680,4680,4680,0
|
|
20240313,175000,17788840,4680,4680,4680,4680,0
|
|
20240313,174900,17788840,4680,4680,4680,4680,0
|
|
20240313,174800,17788840,4680,4680,4680,4680,0
|
|
20240313,174700,17788840,4680,4680,4680,4680,0
|
|
20240313,174600,17788840,4680,4680,4680,4680,0
|
|
20240313,174500,17788840,4680,4680,4680,4680,336
|
|
20240313,174400,17788840,4680,4680,4680,4680,0
|
|
20240313,174300,17788840,4680,4680,4680,4680,0
|
|
20240313,174200,17788840,4680,4680,4680,4680,0
|
|
20240313,174100,17788840,4680,4680,4680,4680,0
|
|
20240313,174000,17788840,4680,4680,4680,4680,0
|
|
20240313,173900,17788840,4680,4680,4680,4680,0
|
|
20240313,173800,17788840,4680,4680,4680,4680,0
|
|
20240313,173700,17788840,4680,4680,4680,4680,0
|
|
20240313,173600,17788840,4680,4680,4680,4680,0
|
|
20240313,173500,17788840,4680,4680,4680,4680,0
|
|
20240313,173400,17788840,4680,4680,4680,4680,0
|
|
20240313,173300,17788840,4680,4680,4680,4680,0
|
|
20240313,173200,17788840,4680,4680,4680,4680,0
|
|
20240313,173100,17788840,4680,4680,4680,4680,0
|
|
20240313,173000,17788840,4680,4680,4680,4680,0
|
|
20240313,172900,17788840,4680,4680,4680,4680,0
|
|
20240313,172800,17788840,4680,4680,4680,4680,0
|
|
20240313,172700,17788840,4680,4680,4680,4680,0
|
|
20240313,172600,17788840,4680,4680,4680,4680,0
|
|
20240313,172500,17788840,4680,4680,4680,4680,0
|
|
20240313,172400,17788840,4680,4680,4680,4680,0
|
|
20240313,172300,17788840,4680,4680,4680,4680,0
|
|
20240313,172200,17788840,4680,4680,4680,4680,0
|
|
20240313,172100,17788840,4680,4680,4680,4680,0
|
|
20240313,172000,17788840,4680,4680,4680,4680,0
|
|
20240313,171900,17788840,4680,4680,4680,4680,0
|
|
20240313,171800,17788840,4680,4680,4680,4680,0
|
|
20240313,171700,17788840,4680,4680,4680,4680,0
|
|
20240313,171600,17788840,4680,4680,4680,4680,0
|
|
20240313,171500,17788840,4680,4680,4680,4680,336
|
|
20240313,171400,17788840,4680,4680,4680,4680,0
|
|
20240313,171300,17788840,4680,4680,4680,4680,0
|
|
20240313,171200,17788840,4680,4680,4680,4680,0
|
|
20240313,171100,17788840,4680,4680,4680,4680,0
|
|
20240313,171000,17788840,4680,4680,4680,4680,0
|
|
20240313,170900,17788840,4680,4680,4680,4680,0
|
|
20240313,170800,17788840,4680,4680,4680,4680,0
|
|
20240313,170700,17788840,4680,4680,4680,4680,0
|
|
20240313,170600,17788840,4680,4680,4680,4680,0
|
|
20240313,170500,17788840,4680,4680,4680,4680,0
|
|
20240313,170400,17788840,4680,4680,4680,4680,0
|
|
20240313,170300,17788840,4680,4680,4680,4680,0
|
|
20240313,170200,17788840,4680,4680,4680,4680,0
|
|
20240313,170100,17788840,4680,4680,4680,4680,0
|
|
20240313,170000,17788840,4680,4680,4680,4680,0
|
|
20240313,165900,17788840,4680,4680,4680,4680,0
|
|
20240313,165800,17788840,4680,4680,4680,4680,0
|
|
20240313,165700,17788840,4680,4680,4680,4680,0
|
|
20240313,165600,17788840,4680,4680,4680,4680,0
|
|
20240313,165500,17788840,4680,4680,4680,4680,0
|
|
20240313,165400,17788840,4680,4680,4680,4680,0
|
|
20240313,165300,17788840,4680,4680,4680,4680,0
|
|
20240313,165200,17788840,4680,4680,4680,4680,0
|
|
20240313,165100,17788840,4680,4680,4680,4680,0
|
|
20240313,165000,17788840,4680,4680,4680,4680,0
|
|
20240313,164900,17788840,4680,4680,4680,4680,0
|
|
20240313,164800,17788840,4680,4680,4680,4680,0
|
|
20240313,164700,17788840,4680,4680,4680,4680,0
|
|
20240313,164600,17788840,4680,4680,4680,4680,0
|
|
20240313,164500,17788840,4680,4680,4680,4680,336
|
|
20240313,164400,17788840,4680,4680,4680,4680,0
|
|
20240313,164300,17788840,4680,4680,4680,4680,0
|
|
20240313,164200,17788840,4680,4680,4680,4680,0
|
|
20240313,164100,17788840,4680,4680,4680,4680,0
|
|
20240313,164000,17788840,4680,4680,4680,4680,0
|
|
20240313,163900,17788840,4680,4680,4680,4680,0
|
|
20240313,163800,17788840,4680,4680,4680,4680,0
|
|
20240313,163700,17788840,4680,4680,4680,4680,0
|
|
20240313,163600,17788840,4680,4680,4680,4680,0
|
|
20240313,163500,17788840,4680,4680,4680,4680,0
|
|
20240313,163400,17788840,4680,4680,4680,4680,0
|
|
20240313,163300,17788840,4680,4680,4680,4680,0
|
|
20240313,163200,17788840,4680,4680,4680,4680,0
|
|
20240313,163100,17788840,4680,4680,4680,4680,0
|
|
20240313,163000,17788840,4680,4680,4680,4680,0
|
|
20240313,162900,17788840,4680,4680,4680,4680,0
|
|
20240313,162800,17788840,4680,4680,4680,4680,0
|
|
20240313,162700,17788840,4680,4680,4680,4680,0
|
|
20240313,162600,17788840,4680,4680,4680,4680,0
|
|
20240313,162500,17788840,4680,4680,4680,4680,0
|
|
20240313,162400,17788840,4680,4680,4680,4680,0
|
|
20240313,162300,17788840,4680,4680,4680,4680,0
|
|
20240313,162200,17788840,4680,4680,4680,4680,0
|
|
20240313,162100,17788840,4680,4680,4680,4680,0
|
|
20240313,162000,17788840,4680,4680,4680,4680,0
|
|
20240313,161900,17788840,4680,4680,4680,4680,0
|
|
20240313,161800,17788840,4680,4680,4680,4680,0
|
|
20240313,161700,17788840,4680,4680,4680,4680,0
|
|
20240313,161600,17788840,4680,4680,4680,4680,0
|
|
20240313,161500,17788840,4680,4680,4680,4680,336
|
|
20240313,161400,17788840,4680,4680,4680,4680,0
|
|
20240313,161300,17788840,4680,4680,4680,4680,0
|
|
20240313,161200,17788840,4680,4680,4680,4680,0
|
|
20240313,161100,17788840,4680,4680,4680,4680,0
|
|
20240313,161000,17788840,4680,4680,4680,4680,0
|
|
20240313,160900,17788840,4680,4680,4680,4680,0
|
|
20240313,160800,17788840,4680,4680,4680,4680,0
|
|
20240313,160700,17788840,4680,4680,4680,4680,0
|
|
20240313,160600,17788840,4680,4680,4680,4680,0
|
|
20240313,160500,17788840,4680,4680,4680,4680,0
|
|
20240313,160400,17788840,4680,4680,4680,4680,0
|
|
20240313,160300,17788840,4680,4680,4680,4680,0
|
|
20240313,160200,17788840,4680,4680,4680,4680,0
|
|
20240313,160100,17788840,4680,4680,4680,4680,0
|
|
20240313,160000,17788840,4680,4680,4680,4680,0
|
|
20240313,155900,17788840,4680,4680,4680,4680,0
|
|
20240313,155800,17788840,4680,4680,4680,4680,0
|
|
20240313,155700,17788840,4680,4680,4680,4680,0
|
|
20240313,155600,17788840,4680,4680,4680,4680,0
|
|
20240313,155500,17788840,4680,4680,4680,4680,0
|
|
20240313,155400,17788840,4680,4680,4680,4680,0
|
|
20240313,155300,17788840,4680,4680,4680,4680,0
|
|
20240313,155200,17788840,4680,4680,4680,4680,0
|
|
20240313,155100,17788840,4680,4680,4680,4680,0
|
|
20240313,155000,17788840,4680,4680,4680,4680,0
|
|
20240313,154900,17788840,4680,4680,4680,4680,0
|
|
20240313,154800,17788840,4680,4680,4680,4680,0
|
|
20240313,154700,17788840,4680,4680,4680,4680,0
|
|
20240313,154600,17788840,4680,4680,4680,4680,0
|
|
20240313,154500,17788840,4680,4680,4680,4680,336
|
|
20240313,154400,17788840,4680,4680,4680,4680,0
|
|
20240313,154300,17788840,4680,4680,4680,4680,0
|
|
20240313,154200,17788840,4680,4680,4680,4680,0
|
|
20240313,154100,17788840,4680,4680,4680,4680,0
|
|
20240313,154000,17788840,4680,4680,4680,4680,0
|
|
20240313,153900,17788840,4680,4680,4680,4680,0
|
|
20240313,153800,17788840,4680,4680,4680,4680,0
|
|
20240313,153700,17788840,4680,4680,4680,4680,0
|
|
20240313,153600,17788840,4680,4680,4680,4680,0
|
|
20240313,153500,17788840,4680,4680,4680,4680,0
|
|
20240313,153400,17788840,4680,4680,4680,4680,0
|
|
20240313,153300,17788840,4680,4680,4680,4680,0
|
|
20240313,153200,17788840,4680,4680,4680,4680,0
|
|
20240313,153100,17788840,4680,4680,4680,4680,0
|
|
20240313,153000,17788840,4680,4680,4680,4680,336
|
|
20240313,152900,16216360,4680,4680,4680,4680,0
|
|
20240313,152800,16216360,4680,4680,4680,4680,0
|
|
20240313,152700,16216360,4680,4680,4680,4680,0
|
|
20240313,152600,16216360,4680,4680,4680,4680,0
|
|
20240313,152500,16216360,4680,4680,4680,4680,0
|
|
20240313,152400,16216360,4680,4680,4680,4680,0
|
|
20240313,152300,16216360,4680,4680,4680,4680,0
|
|
20240313,152200,16216360,4680,4680,4680,4680,0
|
|
20240313,152100,16216360,4680,4680,4680,4680,0
|
|
20240313,152000,16216360,4680,4680,4680,4680,0
|
|
20240313,151900,16216360,4680,4680,4680,4680,0
|
|
20240313,151800,16216360,4680,4680,4680,4680,5
|
|
20240313,151700,16192960,4680,4680,4680,4680,0
|
|
20240313,151600,16192960,4680,4680,4680,4680,0
|
|
20240313,151500,16192960,4680,4680,4680,4680,0
|
|
20240313,151400,16192960,4680,4680,4680,4680,0
|
|
20240313,151300,16192960,4680,4680,4680,4680,0
|
|
20240313,151200,16192960,4680,4680,4680,4680,1
|
|
20240313,151100,16188280,4680,4685,4685,4680,200
|
|
20240313,151000,15252020,4695,4695,4695,4695,0
|
|
20240313,150900,15252020,4695,4695,4695,4695,0
|
|
20240313,150800,15252020,4695,4695,4695,4695,0
|
|
20240313,150700,15252020,4695,4695,4695,4695,1
|
|
20240313,150600,15247325,4680,4680,4680,4680,0
|
|
20240313,150500,15247325,4680,4680,4680,4680,0
|
|
20240313,150400,15247325,4680,4685,4685,4680,150
|
|
20240313,150300,14545025,4695,4695,4695,4695,0
|
|
20240313,150200,14545025,4695,4695,4695,4695,0
|
|
20240313,150100,14545025,4695,4695,4695,4695,0
|
|
20240313,150000,14545025,4695,4695,4695,4695,0
|
|
20240313,145900,14545025,4695,4695,4695,4695,0
|
|
20240313,145800,14545025,4695,4695,4695,4695,1
|
|
20240313,145700,14540330,4695,4695,4695,4695,0
|
|
20240313,145600,14540330,4695,4695,4695,4695,0
|
|
20240313,145500,14540330,4695,4695,4695,4695,0
|
|
20240313,145400,14540330,4695,4695,4695,4695,0
|
|
20240313,145300,14540330,4695,4695,4695,4695,0
|
|
20240313,145200,14540330,4695,4695,4695,4695,0
|
|
20240313,145100,14540330,4695,4695,4695,4695,0
|
|
20240313,145000,14540330,4695,4695,4695,4695,0
|
|
20240313,144900,14540330,4695,4695,4695,4695,0
|
|
20240313,144800,14540330,4695,4695,4695,4695,0
|
|
20240313,144700,14540330,4695,4695,4695,4695,0
|
|
20240313,144600,14540330,4695,4695,4695,4695,0
|
|
20240313,144500,14540330,4695,4695,4695,4695,0
|
|
20240313,144400,14540330,4695,4695,4695,4695,0
|
|
20240313,144300,14540330,4695,4695,4695,4695,0
|
|
20240313,144200,14540330,4695,4695,4695,4695,0
|
|
20240313,144100,14540330,4695,4695,4695,4695,0
|
|
20240313,144000,14540330,4695,4695,4695,4695,0
|
|
20240313,143900,14540330,4695,4695,4695,4695,0
|
|
20240313,143800,14540330,4695,4695,4695,4695,0
|
|
20240313,143700,14540330,4695,4695,4695,4695,0
|
|
20240313,143600,14540330,4695,4695,4695,4695,0
|
|
20240313,143500,14540330,4695,4695,4695,4695,0
|
|
20240313,143400,14540330,4695,4695,4695,4695,0
|
|
20240313,143300,14540330,4695,4695,4695,4695,0
|
|
20240313,143200,14540330,4695,4695,4695,4695,0
|
|
20240313,143100,14540330,4695,4695,4695,4695,0
|
|
20240313,143000,14540330,4695,4695,4695,4695,0
|
|
20240313,142900,14540330,4695,4695,4695,4695,0
|
|
20240313,142800,14540330,4695,4695,4695,4695,0
|
|
20240313,142700,14540330,4695,4695,4695,4695,0
|
|
20240313,142600,14540330,4695,4695,4695,4695,0
|
|
20240313,142500,14540330,4695,4695,4695,4695,0
|
|
20240313,142400,14540330,4695,4695,4695,4695,0
|
|
20240313,142300,14540330,4695,4695,4695,4695,0
|
|
20240313,142200,14540330,4695,4695,4695,4695,0
|
|
20240313,142100,14540330,4695,4695,4695,4695,0
|
|
20240313,142000,14540330,4695,4695,4695,4695,0
|
|
20240313,141900,14540330,4695,4695,4695,4695,0
|
|
20240313,141800,14540330,4695,4695,4695,4695,0
|
|
20240313,141700,14540330,4695,4695,4695,4695,0
|
|
20240313,141600,14540330,4695,4695,4695,4695,0
|
|
20240313,141500,14540330,4695,4695,4695,4695,0
|
|
20240313,141400,14540330,4695,4695,4695,4695,0
|
|
20240313,141300,14540330,4695,4695,4695,4695,0
|
|
20240313,141200,14540330,4695,4695,4695,4695,0
|
|
20240313,141100,14540330,4695,4695,4695,4695,0
|
|
20240313,141000,14540330,4695,4695,4695,4695,0
|
|
20240313,140900,14540330,4695,4695,4695,4695,0
|
|
20240313,140800,14540330,4695,4695,4695,4695,0
|
|
20240313,140700,14540330,4695,4695,4695,4695,0
|
|
20240313,140600,14540330,4695,4695,4695,4695,0
|
|
20240313,140500,14540330,4695,4695,4695,4695,5
|
|
20240313,140400,14516855,4695,4695,4695,4695,1
|
|
20240313,140300,14512160,4675,4675,4675,4675,0
|
|
20240313,140200,14512160,4675,4675,4675,4675,0
|
|
20240313,140100,14512160,4675,4675,4675,4675,0
|
|
20240313,140000,14512160,4675,4675,4675,4675,0
|
|
20240313,135900,14512160,4675,4675,4675,4675,0
|
|
20240313,135800,14512160,4675,4675,4675,4675,0
|
|
20240313,135700,14512160,4675,4675,4675,4675,0
|
|
20240313,135600,14512160,4675,4675,4675,4675,0
|
|
20240313,135500,14512160,4675,4675,4675,4675,0
|
|
20240313,135400,14512160,4675,4675,4675,4675,0
|
|
20240313,135300,14512160,4675,4675,4675,4675,0
|
|
20240313,135200,14512160,4675,4675,4675,4675,150
|
|
20240313,135100,13810910,4665,4665,4665,4665,0
|
|
20240313,135000,13810910,4665,4665,4665,4665,0
|
|
20240313,134900,13810910,4665,4665,4665,4665,0
|
|
20240313,134800,13810910,4665,4665,4665,4665,0
|
|
20240313,134700,13810910,4665,4665,4665,4665,0
|
|
20240313,134600,13810910,4665,4665,4665,4665,0
|
|
20240313,134500,13810910,4665,4665,4665,4665,0
|
|
20240313,134400,13810910,4665,4665,4665,4665,0
|
|
20240313,134300,13810910,4665,4665,4665,4665,0
|
|
20240313,134200,13810910,4665,4665,4665,4665,0
|
|
20240313,134100,13810910,4665,4665,4665,4665,0
|
|
20240313,134000,13810910,4665,4665,4665,4665,0
|
|
20240313,133900,13810910,4665,4680,4680,4665,468
|
|
20240313,133800,11623690,4680,4680,4680,4680,0
|
|
20240313,133700,11623690,4680,4680,4680,4680,0
|
|
20240313,133600,11623690,4680,4680,4680,4680,0
|
|
20240313,133500,11623690,4680,4680,4680,4680,0
|
|
20240313,133400,11623690,4680,4680,4680,4680,0
|
|
20240313,133300,11623690,4680,4680,4680,4680,0
|
|
20240313,133200,11623690,4680,4680,4680,4680,0
|
|
20240313,133100,11623690,4680,4680,4680,4680,0
|
|
20240313,133000,11623690,4680,4680,4680,4680,0
|
|
20240313,132900,11623690,4680,4680,4680,4680,0
|
|
20240313,132800,11623690,4680,4680,4680,4680,0
|
|
20240313,132700,11623690,4680,4680,4680,4680,0
|
|
20240313,132600,11623690,4680,4680,4680,4680,7
|
|
20240313,132500,11590930,4680,4680,4680,4680,7
|
|
20240313,132400,11558170,4680,4680,4680,4680,186
|
|
20240313,132300,10687690,4685,4685,4685,4685,0
|
|
20240313,132200,10687690,4685,4685,4685,4685,0
|
|
20240313,132100,10687690,4685,4685,4685,4685,0
|
|
20240313,132000,10687690,4685,4685,4685,4685,0
|
|
20240313,131900,10687690,4685,4685,4685,4685,0
|
|
20240313,131800,10687690,4685,4685,4685,4685,0
|
|
20240313,131700,10687690,4685,4685,4685,4685,1
|
|
20240313,131600,10683005,4680,4680,4680,4680,0
|
|
20240313,131500,10683005,4680,4680,4680,4680,0
|
|
20240313,131400,10683005,4680,4680,4680,4680,0
|
|
20240313,131300,10683005,4680,4680,4680,4680,0
|
|
20240313,131200,10683005,4680,4680,4680,4680,0
|
|
20240313,131100,10683005,4680,4680,4680,4680,0
|
|
20240313,131000,10683005,4680,4680,4680,4680,0
|
|
20240313,130900,10683005,4680,4680,4680,4680,0
|
|
20240313,130800,10683005,4680,4680,4680,4680,0
|
|
20240313,130700,10683005,4680,4680,4680,4680,0
|
|
20240313,130600,10683005,4680,4680,4680,4680,0
|
|
20240313,130500,10683005,4680,4680,4680,4680,0
|
|
20240313,130400,10683005,4680,4680,4680,4680,0
|
|
20240313,130300,10683005,4680,4680,4680,4680,0
|
|
20240313,130200,10683005,4680,4680,4680,4680,0
|
|
20240313,130100,10683005,4680,4680,4680,4680,0
|
|
20240313,130000,10683005,4680,4680,4680,4680,0
|
|
20240313,125900,10683005,4680,4680,4680,4680,0
|
|
20240313,125800,10683005,4680,4680,4680,4680,0
|
|
20240313,125700,10683005,4680,4680,4680,4680,0
|
|
20240313,125600,10683005,4680,4680,4680,4680,0
|
|
20240313,125500,10683005,4680,4680,4680,4680,0
|
|
20240313,125400,10683005,4680,4680,4680,4680,0
|
|
20240313,125300,10683005,4680,4680,4680,4680,0
|
|
20240313,125200,10683005,4680,4680,4680,4680,0
|
|
20240313,125100,10683005,4680,4680,4680,4680,1
|
|
20240313,125000,10678325,4685,4685,4685,4685,0
|
|
20240313,124900,10678325,4685,4685,4685,4685,0
|
|
20240313,124800,10678325,4685,4685,4685,4685,0
|
|
20240313,124700,10678325,4685,4685,4685,4685,0
|
|
20240313,124600,10678325,4685,4685,4685,4685,0
|
|
20240313,124500,10678325,4685,4685,4685,4685,0
|
|
20240313,124400,10678325,4685,4685,4685,4685,0
|
|
20240313,124300,10678325,4685,4685,4685,4685,0
|
|
20240313,124200,10678325,4685,4685,4685,4685,0
|
|
20240313,124100,10678325,4685,4685,4685,4685,0
|
|
20240313,124000,10678325,4685,4685,4685,4685,0
|
|
20240313,123900,10678325,4685,4685,4685,4685,0
|
|
20240313,123800,10678325,4685,4685,4685,4685,0
|
|
20240313,123700,10678325,4685,4685,4685,4685,0
|
|
20240313,123600,10678325,4685,4685,4685,4685,0
|
|
20240313,123500,10678325,4685,4685,4685,4685,0
|
|
20240313,123400,10678325,4685,4685,4685,4685,0
|
|
20240313,123300,10678325,4685,4685,4685,4685,0
|
|
20240313,123200,10678325,4685,4685,4685,4685,0
|
|
20240313,123100,10678325,4685,4685,4685,4685,0
|
|
20240313,123000,10678325,4685,4685,4685,4685,0
|
|
20240313,122900,10678325,4685,4685,4685,4685,0
|
|
20240313,122800,10678325,4685,4685,4685,4685,0
|
|
20240313,122700,10678325,4685,4685,4685,4685,0
|
|
20240313,122600,10678325,4685,4685,4685,4685,0
|
|
20240313,122500,10678325,4685,4685,4685,4685,0
|
|
20240313,122400,10678325,4685,4685,4685,4685,0
|
|
20240313,122300,10678325,4685,4685,4685,4685,0
|
|
20240313,122200,10678325,4685,4685,4685,4685,0
|
|
20240313,122100,10678325,4685,4685,4685,4685,1
|
|
20240313,122000,10673640,4685,4685,4685,4685,0
|
|
20240313,121900,10673640,4685,4685,4685,4685,0
|
|
20240313,121800,10673640,4685,4685,4685,4685,0
|
|
20240313,121700,10673640,4685,4685,4685,4685,0
|
|
20240313,121600,10673640,4685,4685,4685,4685,0
|
|
20240313,121500,10673640,4685,4685,4685,4685,0
|
|
20240313,121400,10673640,4685,4685,4685,4685,0
|
|
20240313,121300,10673640,4685,4685,4685,4685,0
|
|
20240313,121200,10673640,4685,4685,4685,4685,0
|
|
20240313,121100,10673640,4685,4685,4685,4685,0
|
|
20240313,121000,10673640,4685,4685,4685,4685,0
|
|
20240313,120900,10673640,4685,4685,4685,4685,0
|
|
20240313,120800,10673640,4685,4685,4685,4685,0
|
|
20240313,120700,10673640,4685,4685,4685,4685,0
|
|
20240313,120600,10673640,4685,4685,4685,4685,0
|
|
20240313,120500,10673640,4685,4685,4685,4685,0
|
|
20240313,120400,10673640,4685,4685,4685,4685,1
|
|
20240313,120300,10668955,4675,4675,4675,4675,0
|
|
20240313,120200,10668955,4675,4675,4675,4675,0
|
|
20240313,120100,10668955,4675,4675,4675,4675,0
|
|
20240313,120000,10668955,4675,4675,4675,4675,0
|
|
20240313,115900,10668955,4675,4675,4675,4675,0
|
|
20240313,115800,10668955,4675,4675,4675,4675,0
|
|
20240313,115700,10668955,4675,4675,4675,4675,0
|
|
20240313,115600,10668955,4675,4675,4675,4675,0
|
|
20240313,115500,10668955,4675,4675,4675,4675,0
|
|
20240313,115400,10668955,4675,4675,4675,4675,0
|
|
20240313,115300,10668955,4675,4675,4675,4675,0
|
|
20240313,115200,10668955,4675,4675,4675,4675,0
|
|
20240313,115100,10668955,4675,4675,4675,4675,0
|
|
20240313,115000,10668955,4675,4675,4675,4675,0
|
|
20240313,114900,10668955,4675,4675,4675,4675,0
|
|
20240313,114800,10668955,4675,4675,4675,4675,0
|
|
20240313,114700,10668955,4675,4675,4675,4675,0
|
|
20240313,114600,10668955,4675,4675,4675,4675,0
|
|
20240313,114500,10668955,4675,4675,4675,4675,0
|
|
20240313,114400,10668955,4675,4675,4675,4675,16
|
|
20240313,114300,10594155,4675,4675,4675,4675,0
|
|
20240313,114200,10594155,4675,4675,4675,4675,0
|
|
20240313,114100,10594155,4675,4675,4675,4675,0
|
|
20240313,114000,10594155,4675,4675,4675,4675,0
|
|
20240313,113900,10594155,4675,4675,4675,4675,0
|
|
20240313,113800,10594155,4675,4675,4675,4675,3
|
|
20240313,113700,10580130,4675,4675,4675,4675,81
|
|
20240313,113600,10201455,4665,4665,4665,4665,0
|
|
20240313,113500,10201455,4665,4665,4665,4665,0
|
|
20240313,113400,10201455,4665,4665,4665,4665,0
|
|
20240313,113300,10201455,4665,4665,4665,4665,0
|
|
20240313,113200,10201455,4665,4665,4665,4665,0
|
|
20240313,113100,10201455,4665,4665,4665,4665,0
|
|
20240313,113000,10201455,4665,4665,4665,4665,0
|
|
20240313,112900,10201455,4665,4665,4665,4665,0
|
|
20240313,112800,10201455,4665,4665,4665,4665,0
|
|
20240313,112700,10201455,4665,4665,4665,4665,0
|
|
20240313,112600,10201455,4665,4665,4665,4665,0
|
|
20240313,112500,10201455,4665,4665,4665,4665,0
|
|
20240313,112400,10201455,4665,4665,4665,4665,0
|
|
20240313,112300,10201455,4665,4665,4665,4665,0
|
|
20240313,112200,10201455,4665,4665,4665,4665,0
|
|
20240313,112100,10201455,4665,4665,4665,4665,0
|
|
20240313,112000,10201455,4665,4665,4665,4665,0
|
|
20240313,111900,10201455,4665,4665,4665,4665,0
|
|
20240313,111800,10201455,4665,4665,4665,4665,0
|
|
20240313,111700,10201455,4665,4670,4670,4665,485
|
|
20240313,111600,7937910,4675,4675,4675,4675,0
|
|
20240313,111500,7937910,4675,4675,4675,4675,0
|
|
20240313,111400,7937910,4675,4675,4675,4675,282
|
|
20240313,111300,6619560,4675,4675,4675,4675,0
|
|
20240313,111200,6619560,4675,4675,4675,4675,0
|
|
20240313,111100,6619560,4675,4675,4675,4675,0
|
|
20240313,111000,6619560,4675,4675,4675,4675,0
|
|
20240313,110900,6619560,4675,4675,4675,4675,0
|
|
20240313,110800,6619560,4675,4675,4675,4675,0
|
|
20240313,110700,6619560,4675,4675,4675,4675,0
|
|
20240313,110600,6619560,4675,4675,4675,4675,0
|
|
20240313,110500,6619560,4675,4675,4675,4675,0
|
|
20240313,110400,6619560,4675,4675,4675,4675,0
|
|
20240313,110300,6619560,4675,4675,4675,4675,0
|
|
20240313,110200,6619560,4675,4675,4675,4675,0
|
|
20240313,110100,6619560,4675,4675,4675,4675,0
|
|
20240313,110000,6619560,4675,4675,4675,4675,90
|
|
20240313,105900,6198810,4680,4680,4680,4680,0
|
|
20240313,105800,6198810,4680,4680,4680,4680,53
|
|
20240313,105700,5950770,4695,4695,4695,4695,0
|
|
20240313,105600,5950770,4695,4695,4695,4695,0
|
|
20240313,105500,5950770,4695,4695,4695,4695,0
|
|
20240313,105400,5950770,4695,4695,4695,4695,0
|
|
20240313,105300,5950770,4695,4695,4695,4695,0
|
|
20240313,105200,5950770,4695,4695,4695,4695,0
|
|
20240313,105100,5950770,4695,4695,4695,4695,0
|
|
20240313,105000,5950770,4695,4695,4695,4695,0
|
|
20240313,104900,5950770,4695,4695,4695,4695,0
|
|
20240313,104800,5950770,4695,4695,4695,4695,0
|
|
20240313,104700,5950770,4695,4695,4695,4695,0
|
|
20240313,104600,5950770,4695,4695,4695,4695,0
|
|
20240313,104500,5950770,4695,4695,4695,4695,0
|
|
20240313,104400,5950770,4695,4695,4695,4695,0
|
|
20240313,104300,5950770,4695,4695,4695,4695,0
|
|
20240313,104200,5950770,4695,4695,4695,4695,0
|
|
20240313,104100,5950770,4695,4695,4695,4695,0
|
|
20240313,104000,5950770,4695,4695,4695,4695,0
|
|
20240313,103900,5950770,4695,4695,4695,4695,0
|
|
20240313,103800,5950770,4695,4695,4695,4695,0
|
|
20240313,103700,5950770,4695,4695,4695,4695,0
|
|
20240313,103600,5950770,4695,4695,4695,4695,0
|
|
20240313,103500,5950770,4695,4695,4695,4695,214
|
|
20240313,103400,4946040,4680,4695,4695,4680,469
|
|
20240313,103300,2745505,4695,4695,4695,4695,1
|
|
20240313,103200,2740810,4695,4695,4695,4695,1
|
|
20240313,103100,2736115,4695,4695,4695,4695,1
|
|
20240313,103000,2731420,4700,4700,4700,4700,1
|
|
20240313,102900,2726720,4700,4700,4700,4700,1
|
|
20240313,102800,2722020,4700,4700,4700,4700,1
|
|
20240313,102700,2717320,4700,4700,4700,4700,1
|
|
20240313,102600,2712620,4700,4700,4700,4700,1
|
|
20240313,102500,2707920,4695,4695,4695,4695,0
|
|
20240313,102400,2707920,4695,4695,4695,4695,1
|
|
20240313,102300,2703225,4695,4695,4695,4695,1
|
|
20240313,102200,2698530,4695,4695,4695,4695,1
|
|
20240313,102100,2693835,4695,4695,4695,4695,1
|
|
20240313,102000,2689140,4695,4695,4695,4695,1
|
|
20240313,101900,2684445,4695,4695,4695,4695,1
|
|
20240313,101800,2679750,4695,4695,4695,4695,1
|
|
20240313,101700,2675055,4695,4695,4695,4695,0
|
|
20240313,101600,2675055,4695,4695,4695,4695,1
|
|
20240313,101500,2670360,4695,4695,4695,4695,1
|
|
20240313,101400,2665665,4695,4695,4695,4695,1
|
|
20240313,101300,2660970,4695,4695,4695,4695,1
|
|
20240313,101200,2656275,4695,4695,4695,4695,1
|
|
20240313,101100,2651580,4695,4695,4695,4695,1
|
|
20240313,101000,2646885,4695,4695,4695,4695,1
|
|
20240313,100900,2642190,4695,4695,4695,4695,0
|
|
20240313,100800,2642190,4695,4695,4695,4695,1
|
|
20240313,100700,2637495,4695,4695,4695,4695,1
|
|
20240313,100600,2632800,4695,4695,4695,4695,1
|
|
20240313,100500,2628105,4695,4695,4695,4695,1
|
|
20240313,100400,2623410,4695,4695,4695,4695,1
|
|
20240313,100300,2618715,4695,4695,4695,4695,1
|
|
20240313,100200,2614020,4695,4695,4695,4695,1
|
|
20240313,100100,2609325,4695,4695,4695,4695,1
|
|
20240313,100000,2604630,4695,4695,4695,4695,26
|
|
20240313,095900,2482560,4695,4695,4695,4695,1
|
|
20240313,095800,2477865,4695,4695,4695,4695,1
|
|
20240313,095700,2473170,4695,4695,4695,4695,1
|
|
20240313,095600,2468475,4695,4715,4715,4695,2
|
|
20240313,095500,2459065,4695,4695,4695,4695,1
|
|
20240313,095400,2454370,4695,4695,4695,4695,11
|
|
20240313,095300,2402725,4695,4695,4695,4695,1
|
|
20240313,095200,2398030,4695,4695,4695,4695,0
|
|
20240313,095100,2398030,4695,4695,4695,4695,1
|
|
20240313,095000,2393335,4695,4695,4695,4695,1
|
|
20240313,094900,2388640,4695,4695,4695,4695,1
|
|
20240313,094800,2383945,4695,4695,4695,4695,1
|
|
20240313,094700,2379250,4700,4710,4710,4700,124
|
|
20240313,094600,1795220,4695,4695,4695,4695,1
|
|
20240313,094500,1790525,4695,4695,4695,4695,1
|
|
20240313,094400,1785830,4695,4695,4695,4695,1
|
|
20240313,094300,1781135,4695,4695,4695,4695,0
|
|
20240313,094200,1781135,4695,4695,4695,4695,1
|
|
20240313,094100,1776440,4695,4695,4695,4695,1
|
|
20240313,094000,1771745,4695,4695,4695,4695,1
|
|
20240313,093900,1767050,4695,4695,4695,4695,1
|
|
20240313,093800,1762355,4695,4695,4695,4695,1
|
|
20240313,093700,1757660,4695,4695,4695,4695,3
|
|
20240313,093600,1743575,4695,4695,4695,4695,1
|
|
20240313,093500,1738880,4690,4690,4690,4690,0
|
|
20240313,093400,1738880,4690,4690,4690,4690,1
|
|
20240313,093300,1734190,4720,4720,4720,4720,0
|
|
20240313,093200,1734190,4720,4695,4720,4695,31
|
|
20240313,093100,1587935,4700,4710,4715,4700,205
|
|
20240313,093000,624390,4695,4695,4695,4695,11
|
|
20240313,092900,572745,4690,4690,4690,4690,0
|
|
20240313,092800,572745,4690,4690,4690,4690,0
|
|
20240313,092700,572745,4690,4690,4690,4690,0
|
|
20240313,092600,572745,4690,4690,4690,4690,0
|
|
20240313,092500,572745,4690,4690,4690,4690,0
|
|
20240313,092400,572745,4690,4690,4690,4690,0
|
|
20240313,092300,572745,4690,4690,4690,4690,0
|
|
20240313,092200,572745,4690,4690,4690,4690,0
|
|
20240313,092100,572745,4690,4690,4690,4690,0
|
|
20240313,092000,572745,4690,4690,4690,4690,10
|
|
20240313,091900,525845,4695,4695,4695,4695,0
|
|
20240313,091800,525845,4695,4695,4695,4695,0
|
|
20240313,091700,525845,4695,4695,4695,4695,1
|
|
20240313,091600,521150,4695,4695,4695,4695,97
|
|
20240313,091500,65735,4695,4695,4695,4695,1
|
|
20240313,091400,61040,4695,4695,4695,4695,1
|
|
20240313,091300,56345,4695,4695,4695,4695,1
|
|
20240313,091200,51650,4695,4695,4695,4695,1
|
|
20240313,091100,46955,4695,4695,4695,4695,1
|
|
20240313,091000,42260,4695,4695,4695,4695,0
|
|
20240313,090900,42260,4695,4695,4695,4695,1
|
|
20240313,090800,37565,4695,4695,4695,4695,1
|
|
20240313,090700,32870,4700,4700,4700,4700,1
|
|
20240313,090600,28170,4695,4695,4695,4695,1
|
|
20240313,090500,23475,4695,4695,4695,4695,1
|
|
20240313,090400,18780,4695,4695,4695,4695,1
|
|
20240313,090300,14085,4695,4695,4695,4695,1
|
|
20240313,090200,9390,4695,4695,4695,4695,0
|
|
20240313,090100,9390,4695,4695,4695,4695,1
|
|
20240313,090000,4695,4695,4695,4695,4695,1
|