593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185000,7396200,4540,4540,4540,4540,216
|
|
20240306,184900,7396200,4540,4540,4540,4540,0
|
|
20240306,184800,7396200,4540,4540,4540,4540,0
|
|
20240306,184700,7396200,4540,4540,4540,4540,0
|
|
20240306,184600,7396200,4540,4540,4540,4540,0
|
|
20240306,184500,7396200,4540,4540,4540,4540,0
|
|
20240306,184400,7396200,4540,4540,4540,4540,0
|
|
20240306,184300,7396200,4540,4540,4540,4540,0
|
|
20240306,184200,7396200,4540,4540,4540,4540,0
|
|
20240306,184100,7396200,4540,4540,4540,4540,0
|
|
20240306,184000,7396200,4540,4540,4540,4540,0
|
|
20240306,183900,7396200,4540,4540,4540,4540,0
|
|
20240306,183800,7396200,4540,4540,4540,4540,0
|
|
20240306,183700,7396200,4540,4540,4540,4540,0
|
|
20240306,183600,7396200,4540,4540,4540,4540,0
|
|
20240306,183500,7396200,4540,4540,4540,4540,0
|
|
20240306,183400,7396200,4540,4540,4540,4540,0
|
|
20240306,183300,7396200,4540,4540,4540,4540,0
|
|
20240306,183200,7396200,4540,4540,4540,4540,0
|
|
20240306,183100,7396200,4540,4540,4540,4540,0
|
|
20240306,183000,7396200,4540,4540,4540,4540,0
|
|
20240306,182900,7396200,4540,4540,4540,4540,0
|
|
20240306,182800,7396200,4540,4540,4540,4540,0
|
|
20240306,182700,7396200,4540,4540,4540,4540,0
|
|
20240306,182600,7396200,4540,4540,4540,4540,0
|
|
20240306,182500,7396200,4540,4540,4540,4540,0
|
|
20240306,182400,7396200,4540,4540,4540,4540,0
|
|
20240306,182300,7396200,4540,4540,4540,4540,0
|
|
20240306,182200,7396200,4540,4540,4540,4540,0
|
|
20240306,182100,7396200,4540,4540,4540,4540,0
|
|
20240306,182000,7396200,4540,4540,4540,4540,216
|
|
20240306,181900,7396200,4540,4540,4540,4540,0
|
|
20240306,181800,7396200,4540,4540,4540,4540,0
|
|
20240306,181700,7396200,4540,4540,4540,4540,0
|
|
20240306,181600,7396200,4540,4540,4540,4540,0
|
|
20240306,181500,7396200,4540,4540,4540,4540,0
|
|
20240306,181400,7396200,4540,4540,4540,4540,0
|
|
20240306,181300,7396200,4540,4540,4540,4540,0
|
|
20240306,181200,7396200,4540,4540,4540,4540,0
|
|
20240306,181100,7396200,4540,4540,4540,4540,0
|
|
20240306,181000,7396200,4540,4540,4540,4540,0
|
|
20240306,180900,7396200,4540,4540,4540,4540,0
|
|
20240306,180800,7396200,4540,4540,4540,4540,0
|
|
20240306,180700,7396200,4540,4540,4540,4540,0
|
|
20240306,180600,7396200,4540,4540,4540,4540,0
|
|
20240306,180500,7396200,4540,4540,4540,4540,0
|
|
20240306,180400,7396200,4540,4540,4540,4540,0
|
|
20240306,180300,7396200,4540,4540,4540,4540,0
|
|
20240306,180200,7396200,4540,4540,4540,4540,0
|
|
20240306,180100,7396200,4540,4540,4540,4540,0
|
|
20240306,180000,7396200,4540,4540,4540,4540,0
|
|
20240306,175900,7396200,4540,4540,4540,4540,0
|
|
20240306,175800,7396200,4540,4540,4540,4540,0
|
|
20240306,175700,7396200,4540,4540,4540,4540,0
|
|
20240306,175600,7396200,4540,4540,4540,4540,0
|
|
20240306,175500,7396200,4540,4540,4540,4540,0
|
|
20240306,175400,7396200,4540,4540,4540,4540,0
|
|
20240306,175300,7396200,4540,4540,4540,4540,0
|
|
20240306,175200,7396200,4540,4540,4540,4540,0
|
|
20240306,175100,7396200,4540,4540,4540,4540,0
|
|
20240306,175000,7396200,4540,4540,4540,4540,216
|
|
20240306,174900,7396200,4540,4540,4540,4540,0
|
|
20240306,174800,7396200,4540,4540,4540,4540,0
|
|
20240306,174700,7396200,4540,4540,4540,4540,0
|
|
20240306,174600,7396200,4540,4540,4540,4540,0
|
|
20240306,174500,7396200,4540,4540,4540,4540,0
|
|
20240306,174400,7396200,4540,4540,4540,4540,0
|
|
20240306,174300,7396200,4540,4540,4540,4540,0
|
|
20240306,174200,7396200,4540,4540,4540,4540,0
|
|
20240306,174100,7396200,4540,4540,4540,4540,0
|
|
20240306,174000,7396200,4540,4540,4540,4540,0
|
|
20240306,173900,7396200,4540,4540,4540,4540,0
|
|
20240306,173800,7396200,4540,4540,4540,4540,0
|
|
20240306,173700,7396200,4540,4540,4540,4540,0
|
|
20240306,173600,7396200,4540,4540,4540,4540,0
|
|
20240306,173500,7396200,4540,4540,4540,4540,0
|
|
20240306,173400,7396200,4540,4540,4540,4540,0
|
|
20240306,173300,7396200,4540,4540,4540,4540,0
|
|
20240306,173200,7396200,4540,4540,4540,4540,0
|
|
20240306,173100,7396200,4540,4540,4540,4540,0
|
|
20240306,173000,7396200,4540,4540,4540,4540,0
|
|
20240306,172900,7396200,4540,4540,4540,4540,0
|
|
20240306,172800,7396200,4540,4540,4540,4540,0
|
|
20240306,172700,7396200,4540,4540,4540,4540,0
|
|
20240306,172600,7396200,4540,4540,4540,4540,0
|
|
20240306,172500,7396200,4540,4540,4540,4540,0
|
|
20240306,172400,7396200,4540,4540,4540,4540,0
|
|
20240306,172300,7396200,4540,4540,4540,4540,0
|
|
20240306,172200,7396200,4540,4540,4540,4540,0
|
|
20240306,172100,7396200,4540,4540,4540,4540,0
|
|
20240306,172000,7396200,4540,4540,4540,4540,216
|
|
20240306,171900,7396200,4540,4540,4540,4540,0
|
|
20240306,171800,7396200,4540,4540,4540,4540,0
|
|
20240306,171700,7396200,4540,4540,4540,4540,0
|
|
20240306,171600,7396200,4540,4540,4540,4540,0
|
|
20240306,171500,7396200,4540,4540,4540,4540,0
|
|
20240306,171400,7396200,4540,4540,4540,4540,0
|
|
20240306,171300,7396200,4540,4540,4540,4540,0
|
|
20240306,171200,7396200,4540,4540,4540,4540,0
|
|
20240306,171100,7396200,4540,4540,4540,4540,0
|
|
20240306,171000,7396200,4540,4540,4540,4540,0
|
|
20240306,170900,7396200,4540,4540,4540,4540,0
|
|
20240306,170800,7396200,4540,4540,4540,4540,0
|
|
20240306,170700,7396200,4540,4540,4540,4540,0
|
|
20240306,170600,7396200,4540,4540,4540,4540,0
|
|
20240306,170500,7396200,4540,4540,4540,4540,0
|
|
20240306,170400,7396200,4540,4540,4540,4540,0
|
|
20240306,170300,7396200,4540,4540,4540,4540,0
|
|
20240306,170200,7396200,4540,4540,4540,4540,0
|
|
20240306,170100,7396200,4540,4540,4540,4540,0
|
|
20240306,170000,7396200,4540,4540,4540,4540,0
|
|
20240306,165900,7396200,4540,4540,4540,4540,0
|
|
20240306,165800,7396200,4540,4540,4540,4540,0
|
|
20240306,165700,7396200,4540,4540,4540,4540,0
|
|
20240306,165600,7396200,4540,4540,4540,4540,0
|
|
20240306,165500,7396200,4540,4540,4540,4540,0
|
|
20240306,165400,7396200,4540,4540,4540,4540,0
|
|
20240306,165300,7396200,4540,4540,4540,4540,0
|
|
20240306,165200,7396200,4540,4540,4540,4540,0
|
|
20240306,165100,7396200,4540,4540,4540,4540,0
|
|
20240306,165000,7396200,4540,4540,4540,4540,216
|
|
20240306,164900,7396200,4540,4540,4540,4540,0
|
|
20240306,164800,7396200,4540,4540,4540,4540,0
|
|
20240306,164700,7396200,4540,4540,4540,4540,0
|
|
20240306,164600,7396200,4540,4540,4540,4540,0
|
|
20240306,164500,7396200,4540,4540,4540,4540,0
|
|
20240306,164400,7396200,4540,4540,4540,4540,0
|
|
20240306,164300,7396200,4540,4540,4540,4540,0
|
|
20240306,164200,7396200,4540,4540,4540,4540,0
|
|
20240306,164100,7396200,4540,4540,4540,4540,0
|
|
20240306,164000,7396200,4540,4540,4540,4540,0
|
|
20240306,163900,7396200,4540,4540,4540,4540,0
|
|
20240306,163800,7396200,4540,4540,4540,4540,0
|
|
20240306,163700,7396200,4540,4540,4540,4540,0
|
|
20240306,163600,7396200,4540,4540,4540,4540,0
|
|
20240306,163500,7396200,4540,4540,4540,4540,0
|
|
20240306,163400,7396200,4540,4540,4540,4540,0
|
|
20240306,163300,7396200,4540,4540,4540,4540,0
|
|
20240306,163200,7396200,4540,4540,4540,4540,0
|
|
20240306,163100,7396200,4540,4540,4540,4540,0
|
|
20240306,163000,7396200,4540,4540,4540,4540,0
|
|
20240306,162900,7396200,4540,4540,4540,4540,0
|
|
20240306,162800,7396200,4540,4540,4540,4540,0
|
|
20240306,162700,7396200,4540,4540,4540,4540,0
|
|
20240306,162600,7396200,4540,4540,4540,4540,0
|
|
20240306,162500,7396200,4540,4540,4540,4540,0
|
|
20240306,162400,7396200,4540,4540,4540,4540,0
|
|
20240306,162300,7396200,4540,4540,4540,4540,0
|
|
20240306,162200,7396200,4540,4540,4540,4540,0
|
|
20240306,162100,7396200,4540,4540,4540,4540,0
|
|
20240306,162000,7396200,4540,4540,4540,4540,216
|
|
20240306,161900,7396200,4540,4540,4540,4540,0
|
|
20240306,161800,7396200,4540,4540,4540,4540,0
|
|
20240306,161700,7396200,4540,4540,4540,4540,0
|
|
20240306,161600,7396200,4540,4540,4540,4540,0
|
|
20240306,161500,7396200,4540,4540,4540,4540,0
|
|
20240306,161400,7396200,4540,4540,4540,4540,0
|
|
20240306,161300,7396200,4540,4540,4540,4540,0
|
|
20240306,161200,7396200,4540,4540,4540,4540,0
|
|
20240306,161100,7396200,4540,4540,4540,4540,0
|
|
20240306,161000,7396200,4540,4540,4540,4540,0
|
|
20240306,160900,7396200,4540,4540,4540,4540,0
|
|
20240306,160800,7396200,4540,4540,4540,4540,0
|
|
20240306,160700,7396200,4540,4540,4540,4540,0
|
|
20240306,160600,7396200,4540,4540,4540,4540,0
|
|
20240306,160500,7396200,4540,4540,4540,4540,0
|
|
20240306,160400,7396200,4540,4540,4540,4540,0
|
|
20240306,160300,7396200,4540,4540,4540,4540,0
|
|
20240306,160200,7396200,4540,4540,4540,4540,0
|
|
20240306,160100,7396200,4540,4540,4540,4540,0
|
|
20240306,160000,7396200,4540,4540,4540,4540,0
|
|
20240306,155900,7396200,4540,4540,4540,4540,0
|
|
20240306,155800,7396200,4540,4540,4540,4540,0
|
|
20240306,155700,7396200,4540,4540,4540,4540,0
|
|
20240306,155600,7396200,4540,4540,4540,4540,0
|
|
20240306,155500,7396200,4540,4540,4540,4540,0
|
|
20240306,155400,7396200,4540,4540,4540,4540,0
|
|
20240306,155300,7396200,4540,4540,4540,4540,0
|
|
20240306,155200,7396200,4540,4540,4540,4540,0
|
|
20240306,155100,7396200,4540,4540,4540,4540,0
|
|
20240306,155000,7396200,4540,4540,4540,4540,216
|
|
20240306,154900,7396200,4540,4540,4540,4540,0
|
|
20240306,154800,7396200,4540,4540,4540,4540,0
|
|
20240306,154700,7396200,4540,4540,4540,4540,0
|
|
20240306,154600,7396200,4540,4540,4540,4540,0
|
|
20240306,154500,7396200,4540,4540,4540,4540,0
|
|
20240306,154400,7396200,4540,4540,4540,4540,0
|
|
20240306,154300,7396200,4540,4540,4540,4540,0
|
|
20240306,154200,7396200,4540,4540,4540,4540,0
|
|
20240306,154100,7396200,4540,4540,4540,4540,0
|
|
20240306,154000,7396200,4540,4540,4540,4540,0
|
|
20240306,153900,7396200,4540,4540,4540,4540,0
|
|
20240306,153800,7396200,4540,4540,4540,4540,0
|
|
20240306,153700,7396200,4540,4540,4540,4540,0
|
|
20240306,153600,7396200,4540,4540,4540,4540,0
|
|
20240306,153500,7396200,4540,4540,4540,4540,0
|
|
20240306,153400,7396200,4540,4540,4540,4540,0
|
|
20240306,153300,7396200,4540,4540,4540,4540,0
|
|
20240306,153200,7396200,4540,4540,4540,4540,0
|
|
20240306,153100,7396200,4540,4540,4540,4540,0
|
|
20240306,153000,7396200,4540,4540,4540,4540,216
|
|
20240306,152900,6415560,4505,4505,4505,4505,0
|
|
20240306,152800,6415560,4505,4505,4505,4505,0
|
|
20240306,152700,6415560,4505,4505,4505,4505,0
|
|
20240306,152600,6415560,4505,4505,4505,4505,0
|
|
20240306,152500,6415560,4505,4505,4505,4505,0
|
|
20240306,152400,6415560,4505,4505,4505,4505,0
|
|
20240306,152300,6415560,4505,4505,4505,4505,0
|
|
20240306,152200,6415560,4505,4505,4505,4505,0
|
|
20240306,152100,6415560,4505,4505,4505,4505,0
|
|
20240306,152000,6415560,4505,4505,4505,4505,0
|
|
20240306,151900,6415560,4505,4510,4540,4505,17
|
|
20240306,151800,6338765,4535,4510,4535,4510,14
|
|
20240306,151700,6275550,4510,4510,4510,4510,15
|
|
20240306,151600,6207900,4530,4530,4530,4530,2
|
|
20240306,151500,6198840,4500,4500,4500,4500,24
|
|
20240306,151400,6090840,4500,4530,4530,4500,5
|
|
20240306,151300,6068280,4505,4505,4505,4505,0
|
|
20240306,151200,6068280,4505,4505,4505,4505,2
|
|
20240306,151100,6059270,4540,4540,4540,4540,0
|
|
20240306,151000,6059270,4540,4520,4540,4520,47
|
|
20240306,150900,5846485,4520,4520,4520,4520,0
|
|
20240306,150800,5846485,4520,4515,4520,4515,18
|
|
20240306,150700,5765185,4480,4480,4480,4480,0
|
|
20240306,150600,5765185,4480,4480,4480,4480,6
|
|
20240306,150500,5738305,4515,4515,4515,4515,1
|
|
20240306,150400,5733790,4480,4480,4480,4480,0
|
|
20240306,150300,5733790,4480,4480,4480,4480,0
|
|
20240306,150200,5733790,4480,4480,4480,4480,4
|
|
20240306,150100,5715870,4485,4485,4485,4485,1
|
|
20240306,150000,5711385,4485,4485,4485,4485,18
|
|
20240306,145900,5630655,4490,4490,4490,4490,16
|
|
20240306,145800,5558815,4495,4495,4495,4495,2
|
|
20240306,145700,5549825,4495,4500,4500,4495,89
|
|
20240306,145600,5149740,4500,4500,4500,4500,166
|
|
20240306,145500,4402740,4535,4535,4535,4535,0
|
|
20240306,145400,4402740,4535,4535,4535,4535,0
|
|
20240306,145300,4402740,4535,4535,4535,4535,0
|
|
20240306,145200,4402740,4535,4535,4535,4535,0
|
|
20240306,145100,4402740,4535,4535,4535,4535,2
|
|
20240306,145000,4393670,4530,4505,4535,4505,13
|
|
20240306,144900,4335020,4505,4510,4510,4505,98
|
|
20240306,144800,3893380,4515,4515,4515,4515,82
|
|
20240306,144700,3523150,4550,4550,4550,4550,0
|
|
20240306,144600,3523150,4550,4550,4550,4550,0
|
|
20240306,144500,3523150,4550,4550,4550,4550,0
|
|
20240306,144400,3523150,4550,4550,4550,4550,0
|
|
20240306,144300,3523150,4550,4550,4550,4550,0
|
|
20240306,144200,3523150,4550,4550,4550,4550,0
|
|
20240306,144100,3523150,4550,4550,4550,4550,0
|
|
20240306,144000,3523150,4550,4550,4550,4550,0
|
|
20240306,143900,3523150,4550,4550,4550,4550,0
|
|
20240306,143800,3523150,4550,4550,4550,4550,0
|
|
20240306,143700,3523150,4550,4550,4550,4550,0
|
|
20240306,143600,3523150,4550,4550,4550,4550,0
|
|
20240306,143500,3523150,4550,4550,4550,4550,0
|
|
20240306,143400,3523150,4550,4550,4550,4550,0
|
|
20240306,143300,3523150,4550,4550,4550,4550,0
|
|
20240306,143200,3523150,4550,4550,4550,4550,0
|
|
20240306,143100,3523150,4550,4550,4550,4550,0
|
|
20240306,143000,3523150,4550,4550,4550,4550,0
|
|
20240306,142900,3523150,4550,4550,4550,4550,0
|
|
20240306,142800,3523150,4550,4550,4550,4550,0
|
|
20240306,142700,3523150,4550,4550,4550,4550,0
|
|
20240306,142600,3523150,4550,4550,4550,4550,0
|
|
20240306,142500,3523150,4550,4550,4550,4550,0
|
|
20240306,142400,3523150,4550,4550,4550,4550,0
|
|
20240306,142300,3523150,4550,4550,4550,4550,0
|
|
20240306,142200,3523150,4550,4550,4550,4550,0
|
|
20240306,142100,3523150,4550,4550,4550,4550,0
|
|
20240306,142000,3523150,4550,4550,4550,4550,0
|
|
20240306,141900,3523150,4550,4550,4550,4550,0
|
|
20240306,141800,3523150,4550,4540,4550,4540,2
|
|
20240306,141700,3514060,4520,4520,4520,4520,0
|
|
20240306,141600,3514060,4520,4520,4520,4520,0
|
|
20240306,141500,3514060,4520,4520,4520,4520,0
|
|
20240306,141400,3514060,4520,4520,4520,4520,1
|
|
20240306,141300,3509540,4520,4520,4520,4520,0
|
|
20240306,141200,3509540,4520,4520,4520,4520,0
|
|
20240306,141100,3509540,4520,4520,4520,4520,1
|
|
20240306,141000,3505020,4520,4520,4520,4520,0
|
|
20240306,140900,3505020,4520,4520,4520,4520,0
|
|
20240306,140800,3505020,4520,4520,4520,4520,0
|
|
20240306,140700,3505020,4520,4520,4520,4520,0
|
|
20240306,140600,3505020,4520,4520,4520,4520,0
|
|
20240306,140500,3505020,4520,4520,4520,4520,0
|
|
20240306,140400,3505020,4520,4520,4520,4520,0
|
|
20240306,140300,3505020,4520,4520,4520,4520,8
|
|
20240306,140200,3468860,4550,4550,4550,4550,0
|
|
20240306,140100,3468860,4550,4550,4550,4550,0
|
|
20240306,140000,3468860,4550,4550,4550,4550,0
|
|
20240306,135900,3468860,4550,4550,4550,4550,0
|
|
20240306,135800,3468860,4550,4550,4550,4550,1
|
|
20240306,135700,3464310,4520,4520,4520,4520,1
|
|
20240306,135600,3459790,4550,4550,4550,4550,0
|
|
20240306,135500,3459790,4550,4550,4550,4550,0
|
|
20240306,135400,3459790,4550,4550,4550,4550,0
|
|
20240306,135300,3459790,4550,4550,4550,4550,0
|
|
20240306,135200,3459790,4550,4550,4550,4550,0
|
|
20240306,135100,3459790,4550,4550,4550,4550,0
|
|
20240306,135000,3459790,4550,4550,4550,4550,0
|
|
20240306,134900,3459790,4550,4550,4550,4550,0
|
|
20240306,134800,3459790,4550,4550,4550,4550,0
|
|
20240306,134700,3459790,4550,4550,4550,4550,0
|
|
20240306,134600,3459790,4550,4550,4550,4550,0
|
|
20240306,134500,3459790,4550,4550,4550,4550,0
|
|
20240306,134400,3459790,4550,4550,4550,4550,0
|
|
20240306,134300,3459790,4550,4550,4550,4550,0
|
|
20240306,134200,3459790,4550,4550,4550,4550,0
|
|
20240306,134100,3459790,4550,4550,4550,4550,0
|
|
20240306,134000,3459790,4550,4550,4550,4550,0
|
|
20240306,133900,3459790,4550,4550,4550,4550,0
|
|
20240306,133800,3459790,4550,4550,4550,4550,0
|
|
20240306,133700,3459790,4550,4550,4550,4550,0
|
|
20240306,133600,3459790,4550,4550,4550,4550,0
|
|
20240306,133500,3459790,4550,4520,4550,4520,6
|
|
20240306,133400,3432555,4520,4520,4520,4520,0
|
|
20240306,133300,3432555,4520,4520,4520,4520,0
|
|
20240306,133200,3432555,4520,4520,4520,4520,20
|
|
20240306,133100,3342155,4515,4515,4515,4515,0
|
|
20240306,133000,3342155,4515,4515,4515,4515,24
|
|
20240306,132900,3233795,4520,4520,4520,4520,0
|
|
20240306,132800,3233795,4520,4520,4520,4520,0
|
|
20240306,132700,3233795,4520,4520,4520,4520,0
|
|
20240306,132600,3233795,4520,4520,4520,4520,0
|
|
20240306,132500,3233795,4520,4520,4520,4520,0
|
|
20240306,132400,3233795,4520,4520,4520,4520,0
|
|
20240306,132300,3233795,4520,4520,4520,4520,69
|
|
20240306,132200,2921915,4520,4520,4520,4520,0
|
|
20240306,132100,2921915,4520,4520,4520,4520,0
|
|
20240306,132000,2921915,4520,4520,4520,4520,0
|
|
20240306,131900,2921915,4520,4525,4525,4520,133
|
|
20240306,131800,2320385,4550,4550,4550,4550,0
|
|
20240306,131700,2320385,4550,4550,4550,4550,0
|
|
20240306,131600,2320385,4550,4550,4550,4550,0
|
|
20240306,131500,2320385,4550,4550,4550,4550,0
|
|
20240306,131400,2320385,4550,4550,4550,4550,0
|
|
20240306,131300,2320385,4550,4550,4550,4550,0
|
|
20240306,131200,2320385,4550,4550,4550,4550,0
|
|
20240306,131100,2320385,4550,4550,4550,4550,1
|
|
20240306,131000,2315835,4550,4550,4550,4550,0
|
|
20240306,130900,2315835,4550,4550,4550,4550,0
|
|
20240306,130800,2315835,4550,4550,4550,4550,0
|
|
20240306,130700,2315835,4550,4550,4550,4550,0
|
|
20240306,130600,2315835,4550,4550,4550,4550,0
|
|
20240306,130500,2315835,4550,4550,4550,4550,0
|
|
20240306,130400,2315835,4550,4550,4550,4550,0
|
|
20240306,130300,2315835,4550,4550,4550,4550,2
|
|
20240306,130200,2306735,4550,4550,4550,4550,0
|
|
20240306,130100,2306735,4550,4550,4550,4550,0
|
|
20240306,130000,2306735,4550,4550,4550,4550,0
|
|
20240306,125900,2306735,4550,4550,4550,4550,0
|
|
20240306,125800,2306735,4550,4550,4550,4550,0
|
|
20240306,125700,2306735,4550,4550,4550,4550,0
|
|
20240306,125600,2306735,4550,4550,4550,4550,0
|
|
20240306,125500,2306735,4550,4550,4550,4550,0
|
|
20240306,125400,2306735,4550,4550,4550,4550,0
|
|
20240306,125300,2306735,4550,4550,4550,4550,0
|
|
20240306,125200,2306735,4550,4550,4550,4550,0
|
|
20240306,125100,2306735,4550,4550,4550,4550,0
|
|
20240306,125000,2306735,4550,4550,4550,4550,0
|
|
20240306,124900,2306735,4550,4550,4550,4550,0
|
|
20240306,124800,2306735,4550,4550,4550,4550,0
|
|
20240306,124700,2306735,4550,4550,4550,4550,0
|
|
20240306,124600,2306735,4550,4550,4550,4550,0
|
|
20240306,124500,2306735,4550,4550,4550,4550,0
|
|
20240306,124400,2306735,4550,4550,4550,4550,0
|
|
20240306,124300,2306735,4550,4550,4550,4550,0
|
|
20240306,124200,2306735,4550,4550,4550,4550,0
|
|
20240306,124100,2306735,4550,4550,4550,4550,0
|
|
20240306,124000,2306735,4550,4550,4550,4550,0
|
|
20240306,123900,2306735,4550,4550,4550,4550,0
|
|
20240306,123800,2306735,4550,4550,4550,4550,0
|
|
20240306,123700,2306735,4550,4550,4550,4550,0
|
|
20240306,123600,2306735,4550,4550,4550,4550,0
|
|
20240306,123500,2306735,4550,4550,4550,4550,0
|
|
20240306,123400,2306735,4550,4550,4550,4550,0
|
|
20240306,123300,2306735,4550,4545,4550,4545,46
|
|
20240306,123200,2097490,4530,4530,4530,4530,0
|
|
20240306,123100,2097490,4530,4530,4530,4530,0
|
|
20240306,123000,2097490,4530,4530,4530,4530,28
|
|
20240306,122900,1970650,4520,4520,4520,4520,0
|
|
20240306,122800,1970650,4520,4520,4520,4520,0
|
|
20240306,122700,1970650,4520,4520,4520,4520,0
|
|
20240306,122600,1970650,4520,4520,4520,4520,0
|
|
20240306,122500,1970650,4520,4520,4520,4520,0
|
|
20240306,122400,1970650,4520,4520,4520,4520,0
|
|
20240306,122300,1970650,4520,4520,4520,4520,0
|
|
20240306,122200,1970650,4520,4520,4520,4520,0
|
|
20240306,122100,1970650,4520,4520,4520,4520,0
|
|
20240306,122000,1970650,4520,4520,4520,4520,0
|
|
20240306,121900,1970650,4520,4520,4520,4520,0
|
|
20240306,121800,1970650,4520,4520,4520,4520,0
|
|
20240306,121700,1970650,4520,4520,4520,4520,0
|
|
20240306,121600,1970650,4520,4520,4520,4520,0
|
|
20240306,121500,1970650,4520,4520,4520,4520,0
|
|
20240306,121400,1970650,4520,4520,4520,4520,0
|
|
20240306,121300,1970650,4520,4520,4520,4520,0
|
|
20240306,121200,1970650,4520,4520,4520,4520,0
|
|
20240306,121100,1970650,4520,4520,4520,4520,0
|
|
20240306,121000,1970650,4520,4520,4520,4520,0
|
|
20240306,120900,1970650,4520,4520,4520,4520,0
|
|
20240306,120800,1970650,4520,4520,4520,4520,0
|
|
20240306,120700,1970650,4520,4520,4520,4520,0
|
|
20240306,120600,1970650,4520,4520,4520,4520,0
|
|
20240306,120500,1970650,4520,4520,4520,4520,0
|
|
20240306,120400,1970650,4520,4520,4520,4520,0
|
|
20240306,120300,1970650,4520,4520,4520,4520,0
|
|
20240306,120200,1970650,4520,4520,4520,4520,0
|
|
20240306,120100,1970650,4520,4520,4520,4520,0
|
|
20240306,120000,1970650,4520,4520,4520,4520,0
|
|
20240306,115900,1970650,4520,4520,4520,4520,0
|
|
20240306,115800,1970650,4520,4520,4520,4520,0
|
|
20240306,115700,1970650,4520,4520,4520,4520,8
|
|
20240306,115600,1934490,4520,4520,4520,4520,5
|
|
20240306,115500,1911890,4525,4530,4530,4525,3
|
|
20240306,115400,1898310,4525,4525,4525,4525,0
|
|
20240306,115300,1898310,4525,4525,4525,4525,7
|
|
20240306,115200,1866635,4525,4525,4525,4525,0
|
|
20240306,115100,1866635,4525,4525,4525,4525,0
|
|
20240306,115000,1866635,4525,4525,4525,4525,0
|
|
20240306,114900,1866635,4525,4525,4525,4525,0
|
|
20240306,114800,1866635,4525,4525,4525,4525,0
|
|
20240306,114700,1866635,4525,4525,4525,4525,0
|
|
20240306,114600,1866635,4525,4525,4525,4525,0
|
|
20240306,114500,1866635,4525,4525,4525,4525,1
|
|
20240306,114400,1862110,4525,4525,4525,4525,0
|
|
20240306,114300,1862110,4525,4525,4525,4525,0
|
|
20240306,114200,1862110,4525,4525,4525,4525,0
|
|
20240306,114100,1862110,4525,4525,4525,4525,0
|
|
20240306,114000,1862110,4525,4525,4525,4525,0
|
|
20240306,113900,1862110,4525,4525,4525,4525,2
|
|
20240306,113800,1853060,4530,4530,4530,4530,15
|
|
20240306,113700,1785110,4530,4530,4530,4530,0
|
|
20240306,113600,1785110,4530,4530,4530,4530,0
|
|
20240306,113500,1785110,4530,4530,4530,4530,0
|
|
20240306,113400,1785110,4530,4530,4530,4530,1
|
|
20240306,113300,1780580,4530,4530,4530,4530,0
|
|
20240306,113200,1780580,4530,4530,4530,4530,0
|
|
20240306,113100,1780580,4530,4530,4530,4530,0
|
|
20240306,113000,1780580,4530,4530,4530,4530,0
|
|
20240306,112900,1780580,4530,4530,4530,4530,0
|
|
20240306,112800,1780580,4530,4530,4530,4530,0
|
|
20240306,112700,1780580,4530,4530,4530,4530,0
|
|
20240306,112600,1780580,4530,4530,4530,4530,0
|
|
20240306,112500,1780580,4530,4530,4530,4530,0
|
|
20240306,112400,1780580,4530,4530,4530,4530,0
|
|
20240306,112300,1780580,4530,4530,4530,4530,0
|
|
20240306,112200,1780580,4530,4530,4530,4530,0
|
|
20240306,112100,1780580,4530,4530,4530,4530,0
|
|
20240306,112000,1780580,4530,4530,4530,4530,0
|
|
20240306,111900,1780580,4530,4530,4530,4530,0
|
|
20240306,111800,1780580,4530,4530,4530,4530,0
|
|
20240306,111700,1780580,4530,4530,4530,4530,0
|
|
20240306,111600,1780580,4530,4530,4530,4530,0
|
|
20240306,111500,1780580,4530,4530,4530,4530,0
|
|
20240306,111400,1780580,4530,4530,4530,4530,0
|
|
20240306,111300,1780580,4530,4530,4530,4530,0
|
|
20240306,111200,1780580,4530,4530,4530,4530,0
|
|
20240306,111100,1780580,4530,4530,4530,4530,0
|
|
20240306,111000,1780580,4530,4530,4530,4530,0
|
|
20240306,110900,1780580,4530,4530,4530,4530,0
|
|
20240306,110800,1780580,4530,4530,4530,4530,0
|
|
20240306,110700,1780580,4530,4530,4530,4530,0
|
|
20240306,110600,1780580,4530,4530,4530,4530,0
|
|
20240306,110500,1780580,4530,4530,4530,4530,0
|
|
20240306,110400,1780580,4530,4530,4530,4530,0
|
|
20240306,110300,1780580,4530,4530,4530,4530,0
|
|
20240306,110200,1780580,4530,4530,4530,4530,0
|
|
20240306,110100,1780580,4530,4530,4530,4530,0
|
|
20240306,110000,1780580,4530,4530,4530,4530,0
|
|
20240306,105900,1780580,4530,4530,4530,4530,0
|
|
20240306,105800,1780580,4530,4530,4530,4530,0
|
|
20240306,105700,1780580,4530,4545,4555,4525,31
|
|
20240306,105600,1639685,4545,4545,4545,4545,0
|
|
20240306,105500,1639685,4545,4545,4545,4545,1
|
|
20240306,105400,1635140,4515,4515,4515,4515,0
|
|
20240306,105300,1635140,4515,4515,4515,4515,0
|
|
20240306,105200,1635140,4515,4525,4525,4515,159
|
|
20240306,105100,917080,4560,4560,4560,4560,0
|
|
20240306,105000,917080,4560,4550,4560,4550,37
|
|
20240306,104900,748410,4520,4520,4520,4520,0
|
|
20240306,104800,748410,4520,4520,4520,4520,0
|
|
20240306,104700,748410,4520,4520,4520,4520,0
|
|
20240306,104600,748410,4520,4520,4520,4520,12
|
|
20240306,104500,694170,4525,4540,4540,4525,64
|
|
20240306,104400,404130,4560,4560,4560,4560,0
|
|
20240306,104300,404130,4560,4560,4560,4560,0
|
|
20240306,104200,404130,4560,4560,4560,4560,0
|
|
20240306,104100,404130,4560,4560,4560,4560,0
|
|
20240306,104000,404130,4560,4560,4560,4560,0
|
|
20240306,103900,404130,4560,4560,4560,4560,0
|
|
20240306,103800,404130,4560,4560,4560,4560,0
|
|
20240306,103700,404130,4560,4560,4560,4560,0
|
|
20240306,103600,404130,4560,4560,4560,4560,0
|
|
20240306,103500,404130,4560,4560,4560,4560,0
|
|
20240306,103400,404130,4560,4560,4560,4560,0
|
|
20240306,103300,404130,4560,4560,4560,4560,0
|
|
20240306,103200,404130,4560,4560,4560,4560,0
|
|
20240306,103100,404130,4560,4560,4560,4560,0
|
|
20240306,103000,404130,4560,4560,4560,4560,0
|
|
20240306,102900,404130,4560,4560,4560,4560,0
|
|
20240306,102800,404130,4560,4560,4560,4560,0
|
|
20240306,102700,404130,4560,4560,4560,4560,0
|
|
20240306,102600,404130,4560,4560,4560,4560,0
|
|
20240306,102500,404130,4560,4560,4560,4560,0
|
|
20240306,102400,404130,4560,4560,4560,4560,0
|
|
20240306,102300,404130,4560,4560,4560,4560,0
|
|
20240306,102200,404130,4560,4560,4560,4560,0
|
|
20240306,102100,404130,4560,4560,4560,4560,0
|
|
20240306,102000,404130,4560,4560,4560,4560,0
|
|
20240306,101900,404130,4560,4560,4560,4560,0
|
|
20240306,101800,404130,4560,4560,4560,4560,0
|
|
20240306,101700,404130,4560,4560,4560,4560,0
|
|
20240306,101600,404130,4560,4560,4560,4560,0
|
|
20240306,101500,404130,4560,4560,4560,4560,0
|
|
20240306,101400,404130,4560,4560,4560,4560,0
|
|
20240306,101300,404130,4560,4560,4560,4560,0
|
|
20240306,101200,404130,4560,4560,4560,4560,0
|
|
20240306,101100,404130,4560,4560,4560,4560,0
|
|
20240306,101000,404130,4560,4560,4560,4560,0
|
|
20240306,100900,404130,4560,4560,4560,4560,0
|
|
20240306,100800,404130,4560,4560,4560,4560,0
|
|
20240306,100700,404130,4560,4560,4560,4560,1
|
|
20240306,100600,399570,4540,4540,4540,4540,0
|
|
20240306,100500,399570,4540,4550,4550,4540,13
|
|
20240306,100400,340460,4540,4540,4540,4540,0
|
|
20240306,100300,340460,4540,4540,4540,4540,0
|
|
20240306,100200,340460,4540,4540,4540,4540,0
|
|
20240306,100100,340460,4540,4540,4540,4540,0
|
|
20240306,100000,340460,4540,4540,4540,4540,0
|
|
20240306,095900,340460,4540,4540,4540,4540,0
|
|
20240306,095800,340460,4540,4540,4540,4540,0
|
|
20240306,095700,340460,4540,4540,4540,4540,0
|
|
20240306,095600,340460,4540,4540,4540,4540,0
|
|
20240306,095500,340460,4540,4540,4540,4540,1
|
|
20240306,095400,335920,4540,4540,4540,4540,3
|
|
20240306,095300,322300,4540,4540,4540,4540,0
|
|
20240306,095200,322300,4540,4540,4540,4540,0
|
|
20240306,095100,322300,4540,4540,4540,4540,0
|
|
20240306,095000,322300,4540,4540,4540,4540,0
|
|
20240306,094900,322300,4540,4540,4540,4540,0
|
|
20240306,094800,322300,4540,4540,4540,4540,0
|
|
20240306,094700,322300,4540,4540,4540,4540,0
|
|
20240306,094600,322300,4540,4540,4540,4540,0
|
|
20240306,094500,322300,4540,4540,4540,4540,0
|
|
20240306,094400,322300,4540,4540,4540,4540,0
|
|
20240306,094300,322300,4540,4540,4540,4540,0
|
|
20240306,094200,322300,4540,4540,4540,4540,1
|
|
20240306,094100,317760,4560,4560,4560,4560,2
|
|
20240306,094000,308640,4555,4555,4555,4555,0
|
|
20240306,093900,308640,4555,4555,4555,4555,0
|
|
20240306,093800,308640,4555,4555,4555,4555,0
|
|
20240306,093700,308640,4555,4555,4555,4555,0
|
|
20240306,093600,308640,4555,4555,4555,4555,0
|
|
20240306,093500,308640,4555,4555,4555,4555,0
|
|
20240306,093400,308640,4555,4555,4555,4555,0
|
|
20240306,093300,308640,4555,4555,4555,4555,0
|
|
20240306,093200,308640,4555,4555,4555,4555,1
|
|
20240306,093100,304085,4540,4540,4540,4540,0
|
|
20240306,093000,304085,4540,4540,4540,4540,0
|
|
20240306,092900,304085,4540,4540,4540,4540,0
|
|
20240306,092800,304085,4540,4540,4540,4540,0
|
|
20240306,092700,304085,4540,4540,4540,4540,1
|
|
20240306,092600,299545,4560,4560,4560,4560,0
|
|
20240306,092500,299545,4560,4560,4560,4560,0
|
|
20240306,092400,299545,4560,4560,4560,4560,0
|
|
20240306,092300,299545,4560,4560,4560,4560,0
|
|
20240306,092200,299545,4560,4560,4560,4560,0
|
|
20240306,092100,299545,4560,4560,4560,4560,0
|
|
20240306,092000,299545,4560,4560,4560,4560,0
|
|
20240306,091900,299545,4560,4560,4560,4560,0
|
|
20240306,091800,299545,4560,4560,4560,4560,0
|
|
20240306,091700,299545,4560,4560,4560,4560,0
|
|
20240306,091600,299545,4560,4560,4560,4560,0
|
|
20240306,091500,299545,4560,4560,4560,4560,1
|
|
20240306,091400,294985,4525,4525,4525,4525,0
|
|
20240306,091300,294985,4525,4560,4560,4525,33
|
|
20240306,091200,144960,4560,4560,4560,4560,0
|
|
20240306,091100,144960,4560,4560,4560,4560,0
|
|
20240306,091000,144960,4560,4560,4560,4560,0
|
|
20240306,090900,144960,4560,4560,4560,4560,0
|
|
20240306,090800,144960,4560,4560,4560,4560,0
|
|
20240306,090700,144960,4560,4560,4560,4560,0
|
|
20240306,090600,144960,4560,4560,4560,4560,0
|
|
20240306,090500,144960,4560,4560,4560,4560,0
|
|
20240306,090400,144960,4560,4560,4560,4560,8
|
|
20240306,090300,108480,4520,4520,4520,4520,0
|
|
20240306,090200,108480,4520,4520,4520,4520,0
|
|
20240306,090100,108480,4520,4520,4520,4520,0
|
|
20240306,090000,108480,4520,4520,4520,4520,24
|