593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185000,25015695,4555,4555,4555,4555,620
|
|
20240304,184900,25015695,4555,4555,4555,4555,0
|
|
20240304,184800,25015695,4555,4555,4555,4555,0
|
|
20240304,184700,25015695,4555,4555,4555,4555,0
|
|
20240304,184600,25015695,4555,4555,4555,4555,0
|
|
20240304,184500,25015695,4555,4555,4555,4555,0
|
|
20240304,184400,25015695,4555,4555,4555,4555,0
|
|
20240304,184300,25015695,4555,4555,4555,4555,0
|
|
20240304,184200,25015695,4555,4555,4555,4555,0
|
|
20240304,184100,25015695,4555,4555,4555,4555,0
|
|
20240304,184000,25015695,4555,4555,4555,4555,0
|
|
20240304,183900,25015695,4555,4555,4555,4555,0
|
|
20240304,183800,25015695,4555,4555,4555,4555,0
|
|
20240304,183700,25015695,4555,4555,4555,4555,0
|
|
20240304,183600,25015695,4555,4555,4555,4555,0
|
|
20240304,183500,25015695,4555,4555,4555,4555,0
|
|
20240304,183400,25015695,4555,4555,4555,4555,0
|
|
20240304,183300,25015695,4555,4555,4555,4555,0
|
|
20240304,183200,25015695,4555,4555,4555,4555,0
|
|
20240304,183100,25015695,4555,4555,4555,4555,0
|
|
20240304,183000,25015695,4555,4555,4555,4555,0
|
|
20240304,182900,25015695,4555,4555,4555,4555,0
|
|
20240304,182800,25015695,4555,4555,4555,4555,0
|
|
20240304,182700,25015695,4555,4555,4555,4555,0
|
|
20240304,182600,25015695,4555,4555,4555,4555,0
|
|
20240304,182500,25015695,4555,4555,4555,4555,0
|
|
20240304,182400,25015695,4555,4555,4555,4555,0
|
|
20240304,182300,25015695,4555,4555,4555,4555,0
|
|
20240304,182200,25015695,4555,4555,4555,4555,0
|
|
20240304,182100,25015695,4555,4555,4555,4555,0
|
|
20240304,182000,25015695,4555,4555,4555,4555,620
|
|
20240304,181900,25015695,4555,4555,4555,4555,0
|
|
20240304,181800,25015695,4555,4555,4555,4555,0
|
|
20240304,181700,25015695,4555,4555,4555,4555,0
|
|
20240304,181600,25015695,4555,4555,4555,4555,0
|
|
20240304,181500,25015695,4555,4555,4555,4555,0
|
|
20240304,181400,25015695,4555,4555,4555,4555,0
|
|
20240304,181300,25015695,4555,4555,4555,4555,0
|
|
20240304,181200,25015695,4555,4555,4555,4555,0
|
|
20240304,181100,25015695,4555,4555,4555,4555,0
|
|
20240304,181000,25015695,4555,4555,4555,4555,0
|
|
20240304,180900,25015695,4555,4555,4555,4555,0
|
|
20240304,180800,25015695,4555,4555,4555,4555,0
|
|
20240304,180700,25015695,4555,4555,4555,4555,0
|
|
20240304,180600,25015695,4555,4555,4555,4555,0
|
|
20240304,180500,25015695,4555,4555,4555,4555,0
|
|
20240304,180400,25015695,4555,4555,4555,4555,0
|
|
20240304,180300,25015695,4555,4555,4555,4555,0
|
|
20240304,180200,25015695,4555,4555,4555,4555,0
|
|
20240304,180100,25015695,4555,4555,4555,4555,0
|
|
20240304,180000,25015695,4555,4555,4555,4555,0
|
|
20240304,175900,25015695,4555,4555,4555,4555,0
|
|
20240304,175800,25015695,4555,4555,4555,4555,0
|
|
20240304,175700,25015695,4555,4555,4555,4555,0
|
|
20240304,175600,25015695,4555,4555,4555,4555,0
|
|
20240304,175500,25015695,4555,4555,4555,4555,0
|
|
20240304,175400,25015695,4555,4555,4555,4555,0
|
|
20240304,175300,25015695,4555,4555,4555,4555,0
|
|
20240304,175200,25015695,4555,4555,4555,4555,0
|
|
20240304,175100,25015695,4555,4555,4555,4555,0
|
|
20240304,175000,25015695,4555,4555,4555,4555,620
|
|
20240304,174900,25015695,4555,4555,4555,4555,0
|
|
20240304,174800,25015695,4555,4555,4555,4555,0
|
|
20240304,174700,25015695,4555,4555,4555,4555,0
|
|
20240304,174600,25015695,4555,4555,4555,4555,0
|
|
20240304,174500,25015695,4555,4555,4555,4555,0
|
|
20240304,174400,25015695,4555,4555,4555,4555,0
|
|
20240304,174300,25015695,4555,4555,4555,4555,0
|
|
20240304,174200,25015695,4555,4555,4555,4555,0
|
|
20240304,174100,25015695,4555,4555,4555,4555,0
|
|
20240304,174000,25015695,4555,4555,4555,4555,0
|
|
20240304,173900,25015695,4555,4555,4555,4555,0
|
|
20240304,173800,25015695,4555,4555,4555,4555,0
|
|
20240304,173700,25015695,4555,4555,4555,4555,0
|
|
20240304,173600,25015695,4555,4555,4555,4555,0
|
|
20240304,173500,25015695,4555,4555,4555,4555,0
|
|
20240304,173400,25015695,4555,4555,4555,4555,0
|
|
20240304,173300,25015695,4555,4555,4555,4555,0
|
|
20240304,173200,25015695,4555,4555,4555,4555,0
|
|
20240304,173100,25015695,4555,4555,4555,4555,0
|
|
20240304,173000,25015695,4555,4555,4555,4555,0
|
|
20240304,172900,25015695,4555,4555,4555,4555,0
|
|
20240304,172800,25015695,4555,4555,4555,4555,0
|
|
20240304,172700,25015695,4555,4555,4555,4555,0
|
|
20240304,172600,25015695,4555,4555,4555,4555,0
|
|
20240304,172500,25015695,4555,4555,4555,4555,0
|
|
20240304,172400,25015695,4555,4555,4555,4555,0
|
|
20240304,172300,25015695,4555,4555,4555,4555,0
|
|
20240304,172200,25015695,4555,4555,4555,4555,0
|
|
20240304,172100,25015695,4555,4555,4555,4555,0
|
|
20240304,172000,25015695,4555,4555,4555,4555,620
|
|
20240304,171900,25015695,4555,4555,4555,4555,0
|
|
20240304,171800,25015695,4555,4555,4555,4555,0
|
|
20240304,171700,25015695,4555,4555,4555,4555,0
|
|
20240304,171600,25015695,4555,4555,4555,4555,0
|
|
20240304,171500,25015695,4555,4555,4555,4555,0
|
|
20240304,171400,25015695,4555,4555,4555,4555,0
|
|
20240304,171300,25015695,4555,4555,4555,4555,0
|
|
20240304,171200,25015695,4555,4555,4555,4555,0
|
|
20240304,171100,25015695,4555,4555,4555,4555,0
|
|
20240304,171000,25015695,4555,4555,4555,4555,0
|
|
20240304,170900,25015695,4555,4555,4555,4555,0
|
|
20240304,170800,25015695,4555,4555,4555,4555,0
|
|
20240304,170700,25015695,4555,4555,4555,4555,0
|
|
20240304,170600,25015695,4555,4555,4555,4555,0
|
|
20240304,170500,25015695,4555,4555,4555,4555,0
|
|
20240304,170400,25015695,4555,4555,4555,4555,0
|
|
20240304,170300,25015695,4555,4555,4555,4555,0
|
|
20240304,170200,25015695,4555,4555,4555,4555,0
|
|
20240304,170100,25015695,4555,4555,4555,4555,0
|
|
20240304,170000,25015695,4555,4555,4555,4555,0
|
|
20240304,165900,25015695,4555,4555,4555,4555,0
|
|
20240304,165800,25015695,4555,4555,4555,4555,0
|
|
20240304,165700,25015695,4555,4555,4555,4555,0
|
|
20240304,165600,25015695,4555,4555,4555,4555,0
|
|
20240304,165500,25015695,4555,4555,4555,4555,0
|
|
20240304,165400,25015695,4555,4555,4555,4555,0
|
|
20240304,165300,25015695,4555,4555,4555,4555,0
|
|
20240304,165200,25015695,4555,4555,4555,4555,0
|
|
20240304,165100,25015695,4555,4555,4555,4555,0
|
|
20240304,165000,25015695,4555,4555,4555,4555,620
|
|
20240304,164900,25015695,4555,4555,4555,4555,0
|
|
20240304,164800,25015695,4555,4555,4555,4555,0
|
|
20240304,164700,25015695,4555,4555,4555,4555,0
|
|
20240304,164600,25015695,4555,4555,4555,4555,0
|
|
20240304,164500,25015695,4555,4555,4555,4555,0
|
|
20240304,164400,25015695,4555,4555,4555,4555,0
|
|
20240304,164300,25015695,4555,4555,4555,4555,0
|
|
20240304,164200,25015695,4555,4555,4555,4555,0
|
|
20240304,164100,25015695,4555,4555,4555,4555,0
|
|
20240304,164000,25015695,4555,4555,4555,4555,0
|
|
20240304,163900,25015695,4555,4555,4555,4555,0
|
|
20240304,163800,25015695,4555,4555,4555,4555,0
|
|
20240304,163700,25015695,4555,4555,4555,4555,0
|
|
20240304,163600,25015695,4555,4555,4555,4555,0
|
|
20240304,163500,25015695,4555,4555,4555,4555,0
|
|
20240304,163400,25015695,4555,4555,4555,4555,0
|
|
20240304,163300,25015695,4555,4555,4555,4555,0
|
|
20240304,163200,25015695,4555,4555,4555,4555,0
|
|
20240304,163100,25015695,4555,4555,4555,4555,0
|
|
20240304,163000,25015695,4555,4555,4555,4555,0
|
|
20240304,162900,25015695,4555,4555,4555,4555,0
|
|
20240304,162800,25015695,4555,4555,4555,4555,0
|
|
20240304,162700,25015695,4555,4555,4555,4555,0
|
|
20240304,162600,25015695,4555,4555,4555,4555,0
|
|
20240304,162500,25015695,4555,4555,4555,4555,0
|
|
20240304,162400,25015695,4555,4555,4555,4555,0
|
|
20240304,162300,25015695,4555,4555,4555,4555,0
|
|
20240304,162200,25015695,4555,4555,4555,4555,0
|
|
20240304,162100,25015695,4555,4555,4555,4555,0
|
|
20240304,162000,25015695,4555,4555,4555,4555,620
|
|
20240304,161900,25015695,4555,4555,4555,4555,0
|
|
20240304,161800,25015695,4555,4555,4555,4555,0
|
|
20240304,161700,25015695,4555,4555,4555,4555,0
|
|
20240304,161600,25015695,4555,4555,4555,4555,0
|
|
20240304,161500,25015695,4555,4555,4555,4555,0
|
|
20240304,161400,25015695,4555,4555,4555,4555,0
|
|
20240304,161300,25015695,4555,4555,4555,4555,0
|
|
20240304,161200,25015695,4555,4555,4555,4555,0
|
|
20240304,161100,25015695,4555,4555,4555,4555,0
|
|
20240304,161000,25015695,4555,4555,4555,4555,0
|
|
20240304,160900,25015695,4555,4555,4555,4555,0
|
|
20240304,160800,25015695,4555,4555,4555,4555,0
|
|
20240304,160700,25015695,4555,4555,4555,4555,0
|
|
20240304,160600,25015695,4555,4555,4555,4555,0
|
|
20240304,160500,25015695,4555,4555,4555,4555,0
|
|
20240304,160400,25015695,4555,4555,4555,4555,0
|
|
20240304,160300,25015695,4555,4555,4555,4555,0
|
|
20240304,160200,25015695,4555,4555,4555,4555,0
|
|
20240304,160100,25015695,4555,4555,4555,4555,0
|
|
20240304,160000,25015695,4555,4555,4555,4555,0
|
|
20240304,155900,25015695,4555,4555,4555,4555,0
|
|
20240304,155800,25015695,4555,4555,4555,4555,0
|
|
20240304,155700,25015695,4555,4555,4555,4555,0
|
|
20240304,155600,25015695,4555,4555,4555,4555,0
|
|
20240304,155500,25015695,4555,4555,4555,4555,0
|
|
20240304,155400,25015695,4555,4555,4555,4555,0
|
|
20240304,155300,25015695,4555,4555,4555,4555,0
|
|
20240304,155200,25015695,4555,4555,4555,4555,0
|
|
20240304,155100,25015695,4555,4555,4555,4555,0
|
|
20240304,155000,25015695,4555,4555,4555,4555,620
|
|
20240304,154900,25015695,4555,4555,4555,4555,0
|
|
20240304,154800,25015695,4555,4555,4555,4555,0
|
|
20240304,154700,25015695,4555,4555,4555,4555,0
|
|
20240304,154600,25015695,4555,4555,4555,4555,0
|
|
20240304,154500,25015695,4555,4555,4555,4555,0
|
|
20240304,154400,25015695,4555,4555,4555,4555,0
|
|
20240304,154300,25015695,4555,4555,4555,4555,0
|
|
20240304,154200,25015695,4555,4555,4555,4555,0
|
|
20240304,154100,25015695,4555,4555,4555,4555,0
|
|
20240304,154000,25015695,4555,4555,4555,4555,0
|
|
20240304,153900,25015695,4555,4555,4555,4555,0
|
|
20240304,153800,25015695,4555,4555,4555,4555,0
|
|
20240304,153700,25015695,4555,4555,4555,4555,0
|
|
20240304,153600,25015695,4555,4555,4555,4555,0
|
|
20240304,153500,25015695,4555,4555,4555,4555,0
|
|
20240304,153400,25015695,4555,4555,4555,4555,0
|
|
20240304,153300,25015695,4555,4555,4555,4555,0
|
|
20240304,153200,25015695,4555,4555,4555,4555,0
|
|
20240304,153100,25015695,4555,4555,4555,4555,0
|
|
20240304,153000,25015695,4555,4555,4555,4555,620
|
|
20240304,152900,22191595,4600,4600,4600,4600,0
|
|
20240304,152800,22191595,4600,4600,4600,4600,0
|
|
20240304,152700,22191595,4600,4600,4600,4600,0
|
|
20240304,152600,22191595,4600,4600,4600,4600,0
|
|
20240304,152500,22191595,4600,4600,4600,4600,0
|
|
20240304,152400,22191595,4600,4600,4600,4600,0
|
|
20240304,152300,22191595,4600,4600,4600,4600,0
|
|
20240304,152200,22191595,4600,4600,4600,4600,0
|
|
20240304,152100,22191595,4600,4600,4600,4600,0
|
|
20240304,152000,22191595,4600,4600,4600,4600,0
|
|
20240304,151900,22191595,4600,4600,4600,4600,0
|
|
20240304,151800,22191595,4600,4600,4600,4600,0
|
|
20240304,151700,22191595,4600,4600,4600,4600,0
|
|
20240304,151600,22191595,4600,4600,4600,4600,0
|
|
20240304,151500,22191595,4600,4600,4600,4600,1
|
|
20240304,151400,22186995,4600,4600,4600,4600,0
|
|
20240304,151300,22186995,4600,4600,4600,4600,0
|
|
20240304,151200,22186995,4600,4600,4600,4600,0
|
|
20240304,151100,22186995,4600,4600,4600,4600,1
|
|
20240304,151000,22182395,4595,4595,4595,4595,0
|
|
20240304,150900,22182395,4595,4595,4595,4595,0
|
|
20240304,150800,22182395,4595,4595,4595,4595,0
|
|
20240304,150700,22182395,4595,4600,4600,4595,22
|
|
20240304,150600,22081220,4595,4595,4595,4595,0
|
|
20240304,150500,22081220,4595,4595,4595,4595,0
|
|
20240304,150400,22081220,4595,4595,4595,4595,0
|
|
20240304,150300,22081220,4595,4595,4595,4595,0
|
|
20240304,150200,22081220,4595,4595,4595,4595,0
|
|
20240304,150100,22081220,4595,4595,4595,4595,0
|
|
20240304,150000,22081220,4595,4600,4600,4595,4
|
|
20240304,145900,22062825,4595,4595,4595,4595,0
|
|
20240304,145800,22062825,4595,4595,4595,4595,0
|
|
20240304,145700,22062825,4595,4595,4595,4595,0
|
|
20240304,145600,22062825,4595,4595,4595,4595,0
|
|
20240304,145500,22062825,4595,4595,4595,4595,0
|
|
20240304,145400,22062825,4595,4595,4595,4595,0
|
|
20240304,145300,22062825,4595,4595,4595,4595,0
|
|
20240304,145200,22062825,4595,4595,4595,4595,0
|
|
20240304,145100,22062825,4595,4595,4595,4595,0
|
|
20240304,145000,22062825,4595,4595,4595,4595,0
|
|
20240304,144900,22062825,4595,4595,4595,4595,1
|
|
20240304,144800,22058230,4595,4595,4595,4595,2
|
|
20240304,144700,22049040,4600,4600,4600,4600,0
|
|
20240304,144600,22049040,4600,4595,4600,4595,2
|
|
20240304,144500,22039845,4590,4590,4590,4590,0
|
|
20240304,144400,22039845,4590,4590,4590,4590,0
|
|
20240304,144300,22039845,4590,4590,4590,4590,0
|
|
20240304,144200,22039845,4590,4590,4590,4590,0
|
|
20240304,144100,22039845,4590,4590,4590,4590,0
|
|
20240304,144000,22039845,4590,4590,4590,4590,0
|
|
20240304,143900,22039845,4590,4590,4590,4590,0
|
|
20240304,143800,22039845,4590,4590,4590,4590,0
|
|
20240304,143700,22039845,4590,4590,4590,4590,0
|
|
20240304,143600,22039845,4590,4590,4590,4590,0
|
|
20240304,143500,22039845,4590,4590,4590,4590,0
|
|
20240304,143400,22039845,4590,4590,4590,4590,0
|
|
20240304,143300,22039845,4590,4600,4600,4590,2
|
|
20240304,143200,22030655,4585,4585,4585,4585,0
|
|
20240304,143100,22030655,4585,4585,4585,4585,0
|
|
20240304,143000,22030655,4585,4600,4600,4585,110
|
|
20240304,142900,21525015,4600,4600,4600,4600,0
|
|
20240304,142800,21525015,4600,4600,4600,4600,0
|
|
20240304,142700,21525015,4600,4600,4600,4600,0
|
|
20240304,142600,21525015,4600,4600,4600,4600,0
|
|
20240304,142500,21525015,4600,4600,4600,4600,0
|
|
20240304,142400,21525015,4600,4600,4600,4600,0
|
|
20240304,142300,21525015,4600,4600,4600,4585,3
|
|
20240304,142200,21511230,4600,4600,4600,4600,1
|
|
20240304,142100,21506630,4600,4600,4600,4600,1
|
|
20240304,142000,21502030,4600,4600,4600,4590,5
|
|
20240304,141900,21479040,4590,4600,4600,4590,4
|
|
20240304,141800,21460650,4600,4600,4600,4590,5
|
|
20240304,141700,21437660,4585,4600,4600,4585,2
|
|
20240304,141600,21428475,4600,4600,4600,4600,2
|
|
20240304,141500,21419275,4600,4600,4600,4600,0
|
|
20240304,141400,21419275,4600,4600,4600,4600,0
|
|
20240304,141300,21419275,4600,4600,4600,4600,0
|
|
20240304,141200,21419275,4600,4600,4600,4600,0
|
|
20240304,141100,21419275,4600,4600,4600,4600,0
|
|
20240304,141000,21419275,4600,4600,4600,4600,0
|
|
20240304,140900,21419275,4600,4600,4600,4600,0
|
|
20240304,140800,21419275,4600,4600,4600,4600,0
|
|
20240304,140700,21419275,4600,4600,4600,4600,0
|
|
20240304,140600,21419275,4600,4600,4600,4600,0
|
|
20240304,140500,21419275,4600,4600,4600,4600,0
|
|
20240304,140400,21419275,4600,4600,4600,4600,0
|
|
20240304,140300,21419275,4600,4600,4600,4600,0
|
|
20240304,140200,21419275,4600,4600,4600,4600,0
|
|
20240304,140100,21419275,4600,4600,4600,4600,0
|
|
20240304,140000,21419275,4600,4600,4600,4600,1
|
|
20240304,135900,21414675,4570,4570,4570,4570,0
|
|
20240304,135800,21414675,4570,4570,4570,4570,1
|
|
20240304,135700,21410105,4570,4585,4585,4570,329
|
|
20240304,135600,19904470,4585,4585,4585,4585,0
|
|
20240304,135500,19904470,4585,4585,4585,4585,0
|
|
20240304,135400,19904470,4585,4595,4595,4585,188
|
|
20240304,135300,19041005,4595,4595,4595,4595,0
|
|
20240304,135200,19041005,4595,4595,4595,4595,0
|
|
20240304,135100,19041005,4595,4595,4595,4595,0
|
|
20240304,135000,19041005,4595,4595,4595,4595,0
|
|
20240304,134900,19041005,4595,4595,4595,4595,0
|
|
20240304,134800,19041005,4595,4595,4595,4595,66
|
|
20240304,134700,18737735,4595,4595,4595,4595,0
|
|
20240304,134600,18737735,4595,4595,4595,4595,0
|
|
20240304,134500,18737735,4595,4595,4595,4595,0
|
|
20240304,134400,18737735,4595,4595,4595,4595,0
|
|
20240304,134300,18737735,4595,4595,4595,4595,0
|
|
20240304,134200,18737735,4595,4595,4595,4595,1
|
|
20240304,134100,18733140,4595,4595,4595,4595,0
|
|
20240304,134000,18733140,4595,4595,4595,4595,0
|
|
20240304,133900,18733140,4595,4595,4595,4595,0
|
|
20240304,133800,18733140,4595,4595,4595,4595,0
|
|
20240304,133700,18733140,4595,4595,4595,4595,1
|
|
20240304,133600,18728545,4595,4595,4595,4595,0
|
|
20240304,133500,18728545,4595,4595,4595,4595,0
|
|
20240304,133400,18728545,4595,4595,4595,4595,0
|
|
20240304,133300,18728545,4595,4595,4595,4595,1
|
|
20240304,133200,18723950,4595,4595,4595,4595,0
|
|
20240304,133100,18723950,4595,4595,4595,4595,0
|
|
20240304,133000,18723950,4595,4595,4595,4595,1
|
|
20240304,132900,18719355,4595,4595,4595,4595,1
|
|
20240304,132800,18714760,4595,4595,4595,4595,1
|
|
20240304,132700,18710165,4595,4600,4600,4590,38
|
|
20240304,132600,18535440,4590,4590,4590,4590,0
|
|
20240304,132500,18535440,4590,4590,4590,4590,0
|
|
20240304,132400,18535440,4590,4590,4590,4590,0
|
|
20240304,132300,18535440,4590,4590,4590,4590,0
|
|
20240304,132200,18535440,4590,4590,4590,4590,0
|
|
20240304,132100,18535440,4590,4590,4590,4590,0
|
|
20240304,132000,18535440,4590,4590,4590,4590,0
|
|
20240304,131900,18535440,4590,4590,4590,4590,0
|
|
20240304,131800,18535440,4590,4590,4590,4590,0
|
|
20240304,131700,18535440,4590,4590,4590,4590,0
|
|
20240304,131600,18535440,4590,4590,4590,4590,0
|
|
20240304,131500,18535440,4590,4590,4590,4590,0
|
|
20240304,131400,18535440,4590,4590,4590,4590,0
|
|
20240304,131300,18535440,4590,4590,4590,4590,0
|
|
20240304,131200,18535440,4590,4590,4590,4590,0
|
|
20240304,131100,18535440,4590,4590,4590,4590,0
|
|
20240304,131000,18535440,4590,4590,4590,4590,0
|
|
20240304,130900,18535440,4590,4590,4590,4590,0
|
|
20240304,130800,18535440,4590,4590,4590,4590,50
|
|
20240304,130700,18305940,4590,4590,4590,4590,0
|
|
20240304,130600,18305940,4590,4590,4590,4590,0
|
|
20240304,130500,18305940,4590,4600,4600,4590,26
|
|
20240304,130400,18186400,4600,4600,4600,4600,0
|
|
20240304,130300,18186400,4600,4600,4600,4600,0
|
|
20240304,130200,18186400,4600,4600,4600,4600,0
|
|
20240304,130100,18186400,4600,4600,4600,4600,0
|
|
20240304,130000,18186400,4600,4600,4600,4600,0
|
|
20240304,125900,18186400,4600,4600,4600,4600,0
|
|
20240304,125800,18186400,4600,4600,4600,4600,0
|
|
20240304,125700,18186400,4600,4600,4600,4600,0
|
|
20240304,125600,18186400,4600,4600,4600,4600,2
|
|
20240304,125500,18177200,4590,4590,4590,4590,0
|
|
20240304,125400,18177200,4590,4590,4590,4590,0
|
|
20240304,125300,18177200,4590,4590,4590,4590,0
|
|
20240304,125200,18177200,4590,4600,4600,4590,3
|
|
20240304,125100,18163410,4605,4605,4605,4605,0
|
|
20240304,125000,18163410,4605,4605,4605,4605,0
|
|
20240304,124900,18163410,4605,4605,4605,4605,0
|
|
20240304,124800,18163410,4605,4605,4605,4605,0
|
|
20240304,124700,18163410,4605,4605,4605,4605,0
|
|
20240304,124600,18163410,4605,4605,4605,4605,0
|
|
20240304,124500,18163410,4605,4605,4605,4605,0
|
|
20240304,124400,18163410,4605,4605,4605,4605,0
|
|
20240304,124300,18163410,4605,4605,4605,4605,0
|
|
20240304,124200,18163410,4605,4605,4605,4605,0
|
|
20240304,124100,18163410,4605,4605,4605,4605,0
|
|
20240304,124000,18163410,4605,4605,4605,4605,0
|
|
20240304,123900,18163410,4605,4605,4605,4605,0
|
|
20240304,123800,18163410,4605,4605,4605,4605,0
|
|
20240304,123700,18163410,4605,4605,4605,4605,0
|
|
20240304,123600,18163410,4605,4605,4605,4605,0
|
|
20240304,123500,18163410,4605,4605,4605,4605,0
|
|
20240304,123400,18163410,4605,4605,4605,4605,0
|
|
20240304,123300,18163410,4605,4605,4605,4605,0
|
|
20240304,123200,18163410,4605,4605,4605,4605,0
|
|
20240304,123100,18163410,4605,4605,4605,4605,0
|
|
20240304,123000,18163410,4605,4605,4605,4605,0
|
|
20240304,122900,18163410,4605,4605,4605,4605,0
|
|
20240304,122800,18163410,4605,4605,4605,4605,0
|
|
20240304,122700,18163410,4605,4605,4605,4605,0
|
|
20240304,122600,18163410,4605,4605,4605,4605,0
|
|
20240304,122500,18163410,4605,4605,4605,4605,0
|
|
20240304,122400,18163410,4605,4605,4605,4605,0
|
|
20240304,122300,18163410,4605,4605,4605,4605,0
|
|
20240304,122200,18163410,4605,4605,4605,4605,0
|
|
20240304,122100,18163410,4605,4605,4605,4605,0
|
|
20240304,122000,18163410,4605,4605,4605,4605,0
|
|
20240304,121900,18163410,4605,4605,4605,4605,0
|
|
20240304,121800,18163410,4605,4605,4605,4605,0
|
|
20240304,121700,18163410,4605,4605,4605,4605,0
|
|
20240304,121600,18163410,4605,4605,4605,4605,0
|
|
20240304,121500,18163410,4605,4605,4605,4605,0
|
|
20240304,121400,18163410,4605,4605,4605,4605,0
|
|
20240304,121300,18163410,4605,4605,4605,4605,0
|
|
20240304,121200,18163410,4605,4605,4605,4605,0
|
|
20240304,121100,18163410,4605,4605,4605,4605,0
|
|
20240304,121000,18163410,4605,4605,4605,4605,0
|
|
20240304,120900,18163410,4605,4605,4605,4605,0
|
|
20240304,120800,18163410,4605,4605,4605,4605,0
|
|
20240304,120700,18163410,4605,4605,4605,4605,0
|
|
20240304,120600,18163410,4605,4605,4605,4605,0
|
|
20240304,120500,18163410,4605,4605,4605,4605,0
|
|
20240304,120400,18163410,4605,4605,4605,4605,0
|
|
20240304,120300,18163410,4605,4605,4605,4605,0
|
|
20240304,120200,18163410,4605,4605,4605,4605,0
|
|
20240304,120100,18163410,4605,4605,4605,4605,1
|
|
20240304,120000,18158805,4600,4600,4600,4600,9
|
|
20240304,115900,18117405,4580,4580,4580,4580,0
|
|
20240304,115800,18117405,4580,4580,4580,4580,0
|
|
20240304,115700,18117405,4580,4580,4580,4580,0
|
|
20240304,115600,18117405,4580,4580,4580,4580,0
|
|
20240304,115500,18117405,4580,4580,4580,4580,13
|
|
20240304,115400,18057865,4580,4580,4580,4580,0
|
|
20240304,115300,18057865,4580,4580,4580,4580,1
|
|
20240304,115200,18053285,4575,4575,4575,4575,0
|
|
20240304,115100,18053285,4575,4575,4575,4575,0
|
|
20240304,115000,18053285,4575,4575,4575,4575,0
|
|
20240304,114900,18053285,4575,4575,4575,4575,0
|
|
20240304,114800,18053285,4575,4575,4575,4575,0
|
|
20240304,114700,18053285,4575,4575,4575,4575,0
|
|
20240304,114600,18053285,4575,4580,4595,4575,75
|
|
20240304,114500,17709865,4580,4580,4580,4580,0
|
|
20240304,114400,17709865,4580,4580,4580,4580,0
|
|
20240304,114300,17709865,4580,4580,4580,4580,0
|
|
20240304,114200,17709865,4580,4580,4580,4580,0
|
|
20240304,114100,17709865,4580,4580,4580,4580,0
|
|
20240304,114000,17709865,4580,4580,4580,4580,0
|
|
20240304,113900,17709865,4580,4580,4580,4580,0
|
|
20240304,113800,17709865,4580,4580,4580,4580,0
|
|
20240304,113700,17709865,4580,4580,4580,4580,0
|
|
20240304,113600,17709865,4580,4580,4580,4580,0
|
|
20240304,113500,17709865,4580,4580,4580,4580,0
|
|
20240304,113400,17709865,4580,4580,4580,4580,0
|
|
20240304,113300,17709865,4580,4580,4580,4580,0
|
|
20240304,113200,17709865,4580,4580,4580,4580,0
|
|
20240304,113100,17709865,4580,4580,4580,4580,0
|
|
20240304,113000,17709865,4580,4580,4580,4580,0
|
|
20240304,112900,17709865,4580,4580,4580,4580,0
|
|
20240304,112800,17709865,4580,4580,4580,4580,0
|
|
20240304,112700,17709865,4580,4580,4580,4580,0
|
|
20240304,112600,17709865,4580,4580,4580,4580,0
|
|
20240304,112500,17709865,4580,4580,4580,4580,0
|
|
20240304,112400,17709865,4580,4580,4580,4580,0
|
|
20240304,112300,17709865,4580,4580,4580,4580,0
|
|
20240304,112200,17709865,4580,4580,4580,4580,0
|
|
20240304,112100,17709865,4580,4580,4580,4580,0
|
|
20240304,112000,17709865,4580,4580,4580,4580,0
|
|
20240304,111900,17709865,4580,4580,4580,4580,0
|
|
20240304,111800,17709865,4580,4580,4580,4580,0
|
|
20240304,111700,17709865,4580,4580,4580,4580,0
|
|
20240304,111600,17709865,4580,4580,4580,4580,0
|
|
20240304,111500,17709865,4580,4580,4580,4580,0
|
|
20240304,111400,17709865,4580,4580,4580,4580,1
|
|
20240304,111300,17705285,4545,4545,4545,4545,0
|
|
20240304,111200,17705285,4545,4545,4545,4545,0
|
|
20240304,111100,17705285,4545,4545,4545,4545,0
|
|
20240304,111000,17705285,4545,4545,4545,4545,0
|
|
20240304,110900,17705285,4545,4545,4545,4545,0
|
|
20240304,110800,17705285,4545,4585,4585,4545,150
|
|
20240304,110700,17020560,4590,4590,4590,4590,17
|
|
20240304,110600,16942530,4590,4590,4590,4590,0
|
|
20240304,110500,16942530,4590,4590,4590,4590,0
|
|
20240304,110400,16942530,4590,4590,4590,4590,1
|
|
20240304,110300,16937940,4590,4590,4590,4590,0
|
|
20240304,110200,16937940,4590,4590,4590,4590,0
|
|
20240304,110100,16937940,4590,4590,4590,4590,3
|
|
20240304,110000,16924170,4590,4590,4590,4590,0
|
|
20240304,105900,16924170,4590,4590,4590,4590,0
|
|
20240304,105800,16924170,4590,4590,4590,4590,0
|
|
20240304,105700,16924170,4590,4590,4590,4590,0
|
|
20240304,105600,16924170,4590,4590,4590,4590,0
|
|
20240304,105500,16924170,4590,4590,4590,4590,0
|
|
20240304,105400,16924170,4590,4590,4590,4590,0
|
|
20240304,105300,16924170,4590,4590,4590,4590,0
|
|
20240304,105200,16924170,4590,4590,4590,4590,0
|
|
20240304,105100,16924170,4590,4590,4590,4590,0
|
|
20240304,105000,16924170,4590,4590,4590,4590,0
|
|
20240304,104900,16924170,4590,4590,4590,4590,0
|
|
20240304,104800,16924170,4590,4590,4590,4590,0
|
|
20240304,104700,16924170,4590,4590,4590,4590,3
|
|
20240304,104600,16910400,4585,4585,4585,4585,0
|
|
20240304,104500,16910400,4585,4585,4585,4585,0
|
|
20240304,104400,16910400,4585,4585,4585,4585,0
|
|
20240304,104300,16910400,4585,4585,4585,4585,3
|
|
20240304,104200,16896645,4585,4580,4585,4580,5
|
|
20240304,104100,16873735,4585,4585,4585,4585,0
|
|
20240304,104000,16873735,4585,4585,4585,4585,0
|
|
20240304,103900,16873735,4585,4585,4585,4585,0
|
|
20240304,103800,16873735,4585,4575,4585,4545,1513
|
|
20240304,103700,9985510,4580,4580,4580,4580,0
|
|
20240304,103600,9985510,4580,4580,4580,4580,0
|
|
20240304,103500,9985510,4580,4580,4580,4580,0
|
|
20240304,103400,9985510,4580,4580,4580,4580,0
|
|
20240304,103300,9985510,4580,4580,4580,4580,0
|
|
20240304,103200,9985510,4580,4580,4580,4580,0
|
|
20240304,103100,9985510,4580,4580,4580,4580,0
|
|
20240304,103000,9985510,4580,4580,4580,4580,0
|
|
20240304,102900,9985510,4580,4580,4580,4580,0
|
|
20240304,102800,9985510,4580,4580,4580,4580,0
|
|
20240304,102700,9985510,4580,4580,4580,4580,0
|
|
20240304,102600,9985510,4580,4585,4585,4580,10
|
|
20240304,102500,9939665,4590,4595,4595,4590,2
|
|
20240304,102400,9930480,4600,4605,4610,4600,70
|
|
20240304,102300,9607915,4605,4605,4605,4605,0
|
|
20240304,102200,9607915,4605,4605,4605,4605,0
|
|
20240304,102100,9607915,4605,4605,4605,4605,0
|
|
20240304,102000,9607915,4605,4605,4605,4605,0
|
|
20240304,101900,9607915,4605,4605,4605,4605,0
|
|
20240304,101800,9607915,4605,4605,4605,4605,0
|
|
20240304,101700,9607915,4605,4605,4605,4605,0
|
|
20240304,101600,9607915,4605,4605,4605,4605,0
|
|
20240304,101500,9607915,4605,4605,4605,4605,0
|
|
20240304,101400,9607915,4605,4605,4605,4605,0
|
|
20240304,101300,9607915,4605,4605,4605,4605,0
|
|
20240304,101200,9607915,4605,4605,4605,4605,0
|
|
20240304,101100,9607915,4605,4605,4605,4605,0
|
|
20240304,101000,9607915,4605,4605,4605,4605,0
|
|
20240304,100900,9607915,4605,4605,4605,4605,0
|
|
20240304,100800,9607915,4605,4605,4605,4605,0
|
|
20240304,100700,9607915,4605,4605,4605,4605,0
|
|
20240304,100600,9607915,4605,4605,4605,4605,0
|
|
20240304,100500,9607915,4605,4605,4605,4605,0
|
|
20240304,100400,9607915,4605,4605,4605,4585,4
|
|
20240304,100300,9589515,4570,4575,4575,4570,20
|
|
20240304,100200,9498110,4605,4605,4605,4605,1
|
|
20240304,100100,9493505,4570,4570,4570,4570,56
|
|
20240304,100000,9237585,4570,4570,4570,4570,0
|
|
20240304,095900,9237585,4570,4570,4570,4570,0
|
|
20240304,095800,9237585,4570,4570,4570,4570,0
|
|
20240304,095700,9237585,4570,4570,4570,4570,0
|
|
20240304,095600,9237585,4570,4570,4570,4570,0
|
|
20240304,095500,9237585,4570,4570,4570,4570,0
|
|
20240304,095400,9237585,4570,4570,4570,4570,0
|
|
20240304,095300,9237585,4570,4570,4570,4570,0
|
|
20240304,095200,9237585,4570,4570,4570,4570,0
|
|
20240304,095100,9237585,4570,4600,4610,4570,23
|
|
20240304,095000,9131750,4560,4600,4600,4560,375
|
|
20240304,094900,7410190,4600,4600,4600,4600,0
|
|
20240304,094800,7410190,4600,4600,4600,4600,0
|
|
20240304,094700,7410190,4600,4610,4610,4600,105
|
|
20240304,094600,6926330,4610,4610,4610,4610,0
|
|
20240304,094500,6926330,4610,4610,4610,4610,0
|
|
20240304,094400,6926330,4610,4610,4610,4610,0
|
|
20240304,094300,6926330,4610,4610,4610,4610,0
|
|
20240304,094200,6926330,4610,4610,4610,4610,0
|
|
20240304,094100,6926330,4610,4610,4610,4610,0
|
|
20240304,094000,6926330,4610,4610,4610,4610,0
|
|
20240304,093900,6926330,4610,4610,4610,4610,0
|
|
20240304,093800,6926330,4610,4610,4610,4610,0
|
|
20240304,093700,6926330,4610,4610,4610,4610,0
|
|
20240304,093600,6926330,4610,4610,4610,4610,0
|
|
20240304,093500,6926330,4610,4610,4610,4610,0
|
|
20240304,093400,6926330,4610,4615,4615,4610,302
|
|
20240304,093300,5532885,4615,4615,4615,4615,0
|
|
20240304,093200,5532885,4615,4615,4615,4615,0
|
|
20240304,093100,5532885,4615,4615,4615,4615,0
|
|
20240304,093000,5532885,4615,4615,4615,4615,0
|
|
20240304,092900,5532885,4615,4615,4615,4615,0
|
|
20240304,092800,5532885,4615,4615,4615,4615,0
|
|
20240304,092700,5532885,4615,4615,4615,4615,0
|
|
20240304,092600,5532885,4615,4615,4615,4615,19
|
|
20240304,092500,5445200,4615,4615,4615,4615,0
|
|
20240304,092400,5445200,4615,4615,4615,4615,0
|
|
20240304,092300,5445200,4615,4615,4615,4615,0
|
|
20240304,092200,5445200,4615,4615,4615,4615,0
|
|
20240304,092100,5445200,4615,4615,4615,4615,0
|
|
20240304,092000,5445200,4615,4615,4615,4615,0
|
|
20240304,091900,5445200,4615,4615,4615,4615,0
|
|
20240304,091800,5445200,4615,4615,4615,4615,0
|
|
20240304,091700,5445200,4615,4615,4615,4615,1
|
|
20240304,091600,5440585,4600,4600,4600,4600,0
|
|
20240304,091500,5440585,4600,4600,4600,4600,0
|
|
20240304,091400,5440585,4600,4600,4600,4600,0
|
|
20240304,091300,5440585,4600,4600,4600,4600,0
|
|
20240304,091200,5440585,4600,4600,4600,4600,0
|
|
20240304,091100,5440585,4600,4600,4600,4600,0
|
|
20240304,091000,5440585,4600,4645,4645,4600,261
|
|
20240304,090900,4237540,4650,4645,4650,4645,22
|
|
20240304,090800,4135280,4645,4645,4645,4645,133
|
|
20240304,090700,3517495,4645,4655,4655,4645,150
|
|
20240304,090600,2819975,4655,4655,4655,4655,0
|
|
20240304,090500,2819975,4655,4655,4655,4655,0
|
|
20240304,090400,2819975,4655,4655,4655,4655,8
|
|
20240304,090300,2782735,4650,4650,4650,4650,0
|
|
20240304,090200,2782735,4650,4685,4700,4650,81
|
|
20240304,090100,2403250,4690,4690,4690,4690,0
|
|
20240304,090000,2403250,4690,4690,4690,4690,479
|