593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185000,71092885,4530,4530,4530,4530,94
|
|
20240307,184900,71092885,4530,4530,4530,4530,0
|
|
20240307,184800,71092885,4530,4530,4530,4530,0
|
|
20240307,184700,71092885,4530,4530,4530,4530,0
|
|
20240307,184600,71092885,4530,4530,4530,4530,0
|
|
20240307,184500,71092885,4530,4530,4530,4530,0
|
|
20240307,184400,71092885,4530,4530,4530,4530,0
|
|
20240307,184300,71092885,4530,4530,4530,4530,0
|
|
20240307,184200,71092885,4530,4530,4530,4530,0
|
|
20240307,184100,71092885,4530,4530,4530,4530,0
|
|
20240307,184000,71092885,4530,4530,4530,4530,0
|
|
20240307,183900,71092885,4530,4530,4530,4530,0
|
|
20240307,183800,71092885,4530,4530,4530,4530,0
|
|
20240307,183700,71092885,4530,4530,4530,4530,0
|
|
20240307,183600,71092885,4530,4530,4530,4530,0
|
|
20240307,183500,71092885,4530,4530,4530,4530,0
|
|
20240307,183400,71092885,4530,4530,4530,4530,0
|
|
20240307,183300,71092885,4530,4530,4530,4530,0
|
|
20240307,183200,71092885,4530,4530,4530,4530,0
|
|
20240307,183100,71092885,4530,4530,4530,4530,0
|
|
20240307,183000,71092885,4530,4530,4530,4530,0
|
|
20240307,182900,71092885,4530,4530,4530,4530,0
|
|
20240307,182800,71092885,4530,4530,4530,4530,0
|
|
20240307,182700,71092885,4530,4530,4530,4530,0
|
|
20240307,182600,71092885,4530,4530,4530,4530,0
|
|
20240307,182500,71092885,4530,4530,4530,4530,0
|
|
20240307,182400,71092885,4530,4530,4530,4530,0
|
|
20240307,182300,71092885,4530,4530,4530,4530,0
|
|
20240307,182200,71092885,4530,4530,4530,4530,0
|
|
20240307,182100,71092885,4530,4530,4530,4530,0
|
|
20240307,182000,71092885,4530,4530,4530,4530,94
|
|
20240307,181900,71092885,4530,4530,4530,4530,0
|
|
20240307,181800,71092885,4530,4530,4530,4530,0
|
|
20240307,181700,71092885,4530,4530,4530,4530,0
|
|
20240307,181600,71092885,4530,4530,4530,4530,0
|
|
20240307,181500,71092885,4530,4530,4530,4530,0
|
|
20240307,181400,71092885,4530,4530,4530,4530,0
|
|
20240307,181300,71092885,4530,4530,4530,4530,0
|
|
20240307,181200,71092885,4530,4530,4530,4530,0
|
|
20240307,181100,71092885,4530,4530,4530,4530,0
|
|
20240307,181000,71092885,4530,4530,4530,4530,0
|
|
20240307,180900,71092885,4530,4530,4530,4530,0
|
|
20240307,180800,71092885,4530,4530,4530,4530,0
|
|
20240307,180700,71092885,4530,4530,4530,4530,0
|
|
20240307,180600,71092885,4530,4530,4530,4530,0
|
|
20240307,180500,71092885,4530,4530,4530,4530,0
|
|
20240307,180400,71092885,4530,4530,4530,4530,0
|
|
20240307,180300,71092885,4530,4530,4530,4530,0
|
|
20240307,180200,71092885,4530,4530,4530,4530,0
|
|
20240307,180100,71092885,4530,4530,4530,4530,0
|
|
20240307,180000,71092885,4530,4530,4530,4530,0
|
|
20240307,175900,71092885,4530,4530,4530,4530,0
|
|
20240307,175800,71092885,4530,4530,4530,4530,0
|
|
20240307,175700,71092885,4530,4530,4530,4530,0
|
|
20240307,175600,71092885,4530,4530,4530,4530,0
|
|
20240307,175500,71092885,4530,4530,4530,4530,0
|
|
20240307,175400,71092885,4530,4530,4530,4530,0
|
|
20240307,175300,71092885,4530,4530,4530,4530,0
|
|
20240307,175200,71092885,4530,4530,4530,4530,0
|
|
20240307,175100,71092885,4530,4530,4530,4530,0
|
|
20240307,175000,71092885,4530,4530,4530,4530,94
|
|
20240307,174900,71092885,4530,4530,4530,4530,0
|
|
20240307,174800,71092885,4530,4530,4530,4530,0
|
|
20240307,174700,71092885,4530,4530,4530,4530,0
|
|
20240307,174600,71092885,4530,4530,4530,4530,0
|
|
20240307,174500,71092885,4530,4530,4530,4530,0
|
|
20240307,174400,71092885,4530,4530,4530,4530,0
|
|
20240307,174300,71092885,4530,4530,4530,4530,0
|
|
20240307,174200,71092885,4530,4530,4530,4530,0
|
|
20240307,174100,71092885,4530,4530,4530,4530,0
|
|
20240307,174000,71092885,4530,4530,4530,4530,0
|
|
20240307,173900,71092885,4530,4530,4530,4530,0
|
|
20240307,173800,71092885,4530,4530,4530,4530,0
|
|
20240307,173700,71092885,4530,4530,4530,4530,0
|
|
20240307,173600,71092885,4530,4530,4530,4530,0
|
|
20240307,173500,71092885,4530,4530,4530,4530,0
|
|
20240307,173400,71092885,4530,4530,4530,4530,0
|
|
20240307,173300,71092885,4530,4530,4530,4530,0
|
|
20240307,173200,71092885,4530,4530,4530,4530,0
|
|
20240307,173100,71092885,4530,4530,4530,4530,0
|
|
20240307,173000,71092885,4530,4530,4530,4530,0
|
|
20240307,172900,71092885,4530,4530,4530,4530,0
|
|
20240307,172800,71092885,4530,4530,4530,4530,0
|
|
20240307,172700,71092885,4530,4530,4530,4530,0
|
|
20240307,172600,71092885,4530,4530,4530,4530,0
|
|
20240307,172500,71092885,4530,4530,4530,4530,0
|
|
20240307,172400,71092885,4530,4530,4530,4530,0
|
|
20240307,172300,71092885,4530,4530,4530,4530,0
|
|
20240307,172200,71092885,4530,4530,4530,4530,0
|
|
20240307,172100,71092885,4530,4530,4530,4530,0
|
|
20240307,172000,71092885,4530,4530,4530,4530,94
|
|
20240307,171900,71092885,4530,4530,4530,4530,0
|
|
20240307,171800,71092885,4530,4530,4530,4530,0
|
|
20240307,171700,71092885,4530,4530,4530,4530,0
|
|
20240307,171600,71092885,4530,4530,4530,4530,0
|
|
20240307,171500,71092885,4530,4530,4530,4530,0
|
|
20240307,171400,71092885,4530,4530,4530,4530,0
|
|
20240307,171300,71092885,4530,4530,4530,4530,0
|
|
20240307,171200,71092885,4530,4530,4530,4530,0
|
|
20240307,171100,71092885,4530,4530,4530,4530,0
|
|
20240307,171000,71092885,4530,4530,4530,4530,0
|
|
20240307,170900,71092885,4530,4530,4530,4530,0
|
|
20240307,170800,71092885,4530,4530,4530,4530,0
|
|
20240307,170700,71092885,4530,4530,4530,4530,0
|
|
20240307,170600,71092885,4530,4530,4530,4530,0
|
|
20240307,170500,71092885,4530,4530,4530,4530,0
|
|
20240307,170400,71092885,4530,4530,4530,4530,0
|
|
20240307,170300,71092885,4530,4530,4530,4530,0
|
|
20240307,170200,71092885,4530,4530,4530,4530,0
|
|
20240307,170100,71092885,4530,4530,4530,4530,0
|
|
20240307,170000,71092885,4530,4530,4530,4530,0
|
|
20240307,165900,71092885,4530,4530,4530,4530,0
|
|
20240307,165800,71092885,4530,4530,4530,4530,0
|
|
20240307,165700,71092885,4530,4530,4530,4530,0
|
|
20240307,165600,71092885,4530,4530,4530,4530,0
|
|
20240307,165500,71092885,4530,4530,4530,4530,0
|
|
20240307,165400,71092885,4530,4530,4530,4530,0
|
|
20240307,165300,71092885,4530,4530,4530,4530,0
|
|
20240307,165200,71092885,4530,4530,4530,4530,0
|
|
20240307,165100,71092885,4530,4530,4530,4530,0
|
|
20240307,165000,71092885,4530,4530,4530,4530,94
|
|
20240307,164900,71092885,4530,4530,4530,4530,0
|
|
20240307,164800,71092885,4530,4530,4530,4530,0
|
|
20240307,164700,71092885,4530,4530,4530,4530,0
|
|
20240307,164600,71092885,4530,4530,4530,4530,0
|
|
20240307,164500,71092885,4530,4530,4530,4530,0
|
|
20240307,164400,71092885,4530,4530,4530,4530,0
|
|
20240307,164300,71092885,4530,4530,4530,4530,0
|
|
20240307,164200,71092885,4530,4530,4530,4530,0
|
|
20240307,164100,71092885,4530,4530,4530,4530,0
|
|
20240307,164000,71092885,4530,4530,4530,4530,0
|
|
20240307,163900,71092885,4530,4530,4530,4530,0
|
|
20240307,163800,71092885,4530,4530,4530,4530,0
|
|
20240307,163700,71092885,4530,4530,4530,4530,0
|
|
20240307,163600,71092885,4530,4530,4530,4530,0
|
|
20240307,163500,71092885,4530,4530,4530,4530,0
|
|
20240307,163400,71092885,4530,4530,4530,4530,0
|
|
20240307,163300,71092885,4530,4530,4530,4530,0
|
|
20240307,163200,71092885,4530,4530,4530,4530,0
|
|
20240307,163100,71092885,4530,4530,4530,4530,0
|
|
20240307,163000,71092885,4530,4530,4530,4530,0
|
|
20240307,162900,71092885,4530,4530,4530,4530,0
|
|
20240307,162800,71092885,4530,4530,4530,4530,0
|
|
20240307,162700,71092885,4530,4530,4530,4530,0
|
|
20240307,162600,71092885,4530,4530,4530,4530,0
|
|
20240307,162500,71092885,4530,4530,4530,4530,0
|
|
20240307,162400,71092885,4530,4530,4530,4530,0
|
|
20240307,162300,71092885,4530,4530,4530,4530,0
|
|
20240307,162200,71092885,4530,4530,4530,4530,0
|
|
20240307,162100,71092885,4530,4530,4530,4530,0
|
|
20240307,162000,71092885,4530,4530,4530,4530,94
|
|
20240307,161900,71092885,4530,4530,4530,4530,0
|
|
20240307,161800,71092885,4530,4530,4530,4530,0
|
|
20240307,161700,71092885,4530,4530,4530,4530,0
|
|
20240307,161600,71092885,4530,4530,4530,4530,0
|
|
20240307,161500,71092885,4530,4530,4530,4530,0
|
|
20240307,161400,71092885,4530,4530,4530,4530,0
|
|
20240307,161300,71092885,4530,4530,4530,4530,0
|
|
20240307,161200,71092885,4530,4530,4530,4530,0
|
|
20240307,161100,71092885,4530,4530,4530,4530,0
|
|
20240307,161000,71092885,4530,4530,4530,4530,0
|
|
20240307,160900,71092885,4530,4530,4530,4530,0
|
|
20240307,160800,71092885,4530,4530,4530,4530,0
|
|
20240307,160700,71092885,4530,4530,4530,4530,0
|
|
20240307,160600,71092885,4530,4530,4530,4530,0
|
|
20240307,160500,71092885,4530,4530,4530,4530,0
|
|
20240307,160400,71092885,4530,4530,4530,4530,0
|
|
20240307,160300,71092885,4530,4530,4530,4530,0
|
|
20240307,160200,71092885,4530,4530,4530,4530,0
|
|
20240307,160100,71092885,4530,4530,4530,4530,0
|
|
20240307,160000,71092885,4530,4530,4530,4530,0
|
|
20240307,155900,71092885,4530,4530,4530,4530,0
|
|
20240307,155800,71092885,4530,4530,4530,4530,0
|
|
20240307,155700,71092885,4530,4530,4530,4530,0
|
|
20240307,155600,71092885,4530,4530,4530,4530,0
|
|
20240307,155500,71092885,4530,4530,4530,4530,0
|
|
20240307,155400,71092885,4530,4530,4530,4530,0
|
|
20240307,155300,71092885,4530,4530,4530,4530,0
|
|
20240307,155200,71092885,4530,4530,4530,4530,0
|
|
20240307,155100,71092885,4530,4530,4530,4530,0
|
|
20240307,155000,71092885,4530,4530,4530,4530,94
|
|
20240307,154900,71092885,4530,4530,4530,4530,0
|
|
20240307,154800,71092885,4530,4530,4530,4530,0
|
|
20240307,154700,71092885,4530,4530,4530,4530,0
|
|
20240307,154600,71092885,4530,4530,4530,4530,0
|
|
20240307,154500,71092885,4530,4530,4530,4530,0
|
|
20240307,154400,71092885,4530,4530,4530,4530,0
|
|
20240307,154300,71092885,4530,4530,4530,4530,0
|
|
20240307,154200,71092885,4530,4530,4530,4530,0
|
|
20240307,154100,71092885,4530,4530,4530,4530,0
|
|
20240307,154000,71092885,4530,4530,4530,4530,0
|
|
20240307,153900,71092885,4530,4530,4530,4530,0
|
|
20240307,153800,71092885,4530,4530,4530,4530,0
|
|
20240307,153700,71092885,4530,4530,4530,4530,0
|
|
20240307,153600,71092885,4530,4530,4530,4530,0
|
|
20240307,153500,71092885,4530,4530,4530,4530,0
|
|
20240307,153400,71092885,4530,4530,4530,4530,0
|
|
20240307,153300,71092885,4530,4530,4530,4530,0
|
|
20240307,153200,71092885,4530,4530,4530,4530,0
|
|
20240307,153100,71092885,4530,4530,4530,4530,0
|
|
20240307,153000,71092885,4530,4530,4530,4530,94
|
|
20240307,152900,70667065,4525,4525,4525,4525,0
|
|
20240307,152800,70667065,4525,4525,4525,4525,0
|
|
20240307,152700,70667065,4525,4525,4525,4525,0
|
|
20240307,152600,70667065,4525,4525,4525,4525,0
|
|
20240307,152500,70667065,4525,4525,4525,4525,0
|
|
20240307,152400,70667065,4525,4525,4525,4525,0
|
|
20240307,152300,70667065,4525,4525,4525,4525,0
|
|
20240307,152200,70667065,4525,4525,4525,4525,0
|
|
20240307,152100,70667065,4525,4525,4525,4525,0
|
|
20240307,152000,70667065,4525,4525,4525,4525,0
|
|
20240307,151900,70667065,4525,4525,4525,4525,0
|
|
20240307,151800,70667065,4525,4525,4525,4525,0
|
|
20240307,151700,70667065,4525,4525,4525,4525,0
|
|
20240307,151600,70667065,4525,4525,4525,4525,0
|
|
20240307,151500,70667065,4525,4525,4525,4525,0
|
|
20240307,151400,70667065,4525,4525,4525,4525,0
|
|
20240307,151300,70667065,4525,4525,4525,4525,0
|
|
20240307,151200,70667065,4525,4525,4525,4525,0
|
|
20240307,151100,70667065,4525,4525,4525,4525,0
|
|
20240307,151000,70667065,4525,4525,4525,4525,0
|
|
20240307,150900,70667065,4525,4525,4525,4525,0
|
|
20240307,150800,70667065,4525,4525,4525,4525,1
|
|
20240307,150700,70662540,4500,4500,4500,4500,0
|
|
20240307,150600,70662540,4500,4515,4515,4500,6
|
|
20240307,150500,70635465,4525,4525,4525,4525,0
|
|
20240307,150400,70635465,4525,4525,4525,4525,0
|
|
20240307,150300,70635465,4525,4525,4525,4525,0
|
|
20240307,150200,70635465,4525,4525,4525,4525,1
|
|
20240307,150100,70630940,4515,4515,4515,4515,0
|
|
20240307,150000,70630940,4515,4515,4515,4515,0
|
|
20240307,145900,70630940,4515,4515,4515,4515,0
|
|
20240307,145800,70630940,4515,4515,4515,4515,0
|
|
20240307,145700,70630940,4515,4515,4515,4515,0
|
|
20240307,145600,70630940,4515,4525,4525,4515,5
|
|
20240307,145500,70608355,4525,4525,4525,4525,0
|
|
20240307,145400,70608355,4525,4525,4525,4525,1
|
|
20240307,145300,70603830,4525,4525,4525,4525,0
|
|
20240307,145200,70603830,4525,4525,4525,4525,0
|
|
20240307,145100,70603830,4525,4515,4525,4515,23
|
|
20240307,145000,70499875,4480,4510,4510,4480,11
|
|
20240307,144900,70450295,4475,4525,4525,4475,50
|
|
20240307,144800,70225775,4525,4525,4525,4525,0
|
|
20240307,144700,70225775,4525,4525,4525,4525,0
|
|
20240307,144600,70225775,4525,4525,4525,4525,0
|
|
20240307,144500,70225775,4525,4525,4525,4525,0
|
|
20240307,144400,70225775,4525,4515,4525,4515,16
|
|
20240307,144300,70153455,4480,4480,4480,4480,0
|
|
20240307,144200,70153455,4480,4480,4480,4480,0
|
|
20240307,144100,70153455,4480,4480,4480,4480,0
|
|
20240307,144000,70153455,4480,4490,4490,4480,6
|
|
20240307,143900,70126565,4500,4515,4515,4500,99
|
|
20240307,143800,69679595,4515,4515,4515,4515,0
|
|
20240307,143700,69679595,4515,4515,4515,4515,0
|
|
20240307,143600,69679595,4515,4515,4515,4515,0
|
|
20240307,143500,69679595,4515,4515,4515,4515,0
|
|
20240307,143400,69679595,4515,4515,4515,4515,0
|
|
20240307,143300,69679595,4515,4515,4515,4515,2
|
|
20240307,143200,69670565,4505,4505,4505,4505,0
|
|
20240307,143100,69670565,4505,4505,4505,4505,0
|
|
20240307,143000,69670565,4505,4505,4505,4505,0
|
|
20240307,142900,69670565,4505,4505,4505,4505,0
|
|
20240307,142800,69670565,4505,4505,4505,4505,0
|
|
20240307,142700,69670565,4505,4505,4505,4505,0
|
|
20240307,142600,69670565,4505,4505,4505,4505,0
|
|
20240307,142500,69670565,4505,4505,4505,4505,0
|
|
20240307,142400,69670565,4505,4505,4505,4505,0
|
|
20240307,142300,69670565,4505,4505,4505,4505,0
|
|
20240307,142200,69670565,4505,4505,4505,4505,2
|
|
20240307,142100,69661555,4505,4515,4515,4480,42
|
|
20240307,142000,69472110,4510,4510,4510,4510,0
|
|
20240307,141900,69472110,4510,4505,4510,4475,52
|
|
20240307,141800,69237930,4470,4470,4470,4470,0
|
|
20240307,141700,69237930,4470,4470,4470,4470,0
|
|
20240307,141600,69237930,4470,4500,4500,4470,22
|
|
20240307,141500,69139285,4500,4500,4500,4500,0
|
|
20240307,141400,69139285,4500,4500,4500,4500,0
|
|
20240307,141300,69139285,4500,4500,4500,4500,0
|
|
20240307,141200,69139285,4500,4500,4500,4500,0
|
|
20240307,141100,69139285,4500,4500,4500,4500,0
|
|
20240307,141000,69139285,4500,4500,4500,4500,0
|
|
20240307,140900,69139285,4500,4500,4500,4500,0
|
|
20240307,140800,69139285,4500,4500,4500,4500,0
|
|
20240307,140700,69139285,4500,4500,4500,4500,0
|
|
20240307,140600,69139285,4500,4500,4500,4500,0
|
|
20240307,140500,69139285,4500,4500,4500,4500,0
|
|
20240307,140400,69139285,4500,4500,4500,4500,0
|
|
20240307,140300,69139285,4500,4500,4500,4500,0
|
|
20240307,140200,69139285,4500,4500,4500,4500,0
|
|
20240307,140100,69139285,4500,4500,4500,4500,0
|
|
20240307,140000,69139285,4500,4500,4500,4500,0
|
|
20240307,135900,69139285,4500,4500,4500,4500,0
|
|
20240307,135800,69139285,4500,4500,4500,4500,0
|
|
20240307,135700,69139285,4500,4500,4500,4500,0
|
|
20240307,135600,69139285,4500,4500,4500,4500,0
|
|
20240307,135500,69139285,4500,4500,4500,4500,0
|
|
20240307,135400,69139285,4500,4500,4500,4500,0
|
|
20240307,135300,69139285,4500,4500,4500,4500,0
|
|
20240307,135200,69139285,4500,4500,4500,4500,0
|
|
20240307,135100,69139285,4500,4500,4500,4500,0
|
|
20240307,135000,69139285,4500,4500,4500,4500,0
|
|
20240307,134900,69139285,4500,4500,4500,4500,0
|
|
20240307,134800,69139285,4500,4500,4500,4500,0
|
|
20240307,134700,69139285,4500,4500,4500,4500,0
|
|
20240307,134600,69139285,4500,4500,4500,4500,0
|
|
20240307,134500,69139285,4500,4500,4500,4500,0
|
|
20240307,134400,69139285,4500,4500,4500,4500,0
|
|
20240307,134300,69139285,4500,4500,4500,4500,0
|
|
20240307,134200,69139285,4500,4500,4500,4500,0
|
|
20240307,134100,69139285,4500,4500,4500,4500,0
|
|
20240307,134000,69139285,4500,4500,4500,4500,10
|
|
20240307,133900,69094285,4500,4500,4500,4500,0
|
|
20240307,133800,69094285,4500,4500,4500,4500,0
|
|
20240307,133700,69094285,4500,4500,4500,4500,0
|
|
20240307,133600,69094285,4500,4500,4500,4500,0
|
|
20240307,133500,69094285,4500,4500,4500,4500,0
|
|
20240307,133400,69094285,4500,4500,4500,4500,0
|
|
20240307,133300,69094285,4500,4500,4500,4500,0
|
|
20240307,133200,69094285,4500,4500,4500,4500,0
|
|
20240307,133100,69094285,4500,4500,4500,4500,0
|
|
20240307,133000,69094285,4500,4500,4500,4500,0
|
|
20240307,132900,69094285,4500,4500,4500,4500,0
|
|
20240307,132800,69094285,4500,4500,4500,4500,0
|
|
20240307,132700,69094285,4500,4500,4500,4500,0
|
|
20240307,132600,69094285,4500,4500,4500,4500,0
|
|
20240307,132500,69094285,4500,4500,4500,4500,0
|
|
20240307,132400,69094285,4500,4500,4500,4500,0
|
|
20240307,132300,69094285,4500,4500,4500,4500,0
|
|
20240307,132200,69094285,4500,4500,4500,4500,0
|
|
20240307,132100,69094285,4500,4500,4500,4500,6
|
|
20240307,132000,69067285,4495,4495,4495,4495,0
|
|
20240307,131900,69067285,4495,4495,4495,4495,0
|
|
20240307,131800,69067285,4495,4495,4495,4495,0
|
|
20240307,131700,69067285,4495,4495,4495,4495,0
|
|
20240307,131600,69067285,4495,4495,4495,4495,0
|
|
20240307,131500,69067285,4495,4495,4495,4495,0
|
|
20240307,131400,69067285,4495,4495,4495,4495,0
|
|
20240307,131300,69067285,4495,4495,4495,4495,0
|
|
20240307,131200,69067285,4495,4485,4495,4485,19
|
|
20240307,131100,68981945,4460,4460,4460,4460,0
|
|
20240307,131000,68981945,4460,4480,4480,4460,17
|
|
20240307,130900,68906075,4485,4485,4485,4485,2
|
|
20240307,130800,68897105,4445,4485,4495,4445,711
|
|
20240307,130700,65712395,4485,4485,4485,4485,0
|
|
20240307,130600,65712395,4485,4485,4485,4485,1
|
|
20240307,130500,65707910,4485,4485,4485,4485,0
|
|
20240307,130400,65707910,4485,4485,4485,4485,0
|
|
20240307,130300,65707910,4485,4485,4485,4485,0
|
|
20240307,130200,65707910,4485,4485,4485,4485,0
|
|
20240307,130100,65707910,4485,4485,4485,4485,0
|
|
20240307,130000,65707910,4485,4485,4485,4485,0
|
|
20240307,125900,65707910,4485,4485,4485,4485,0
|
|
20240307,125800,65707910,4485,4485,4485,4485,0
|
|
20240307,125700,65707910,4485,4485,4485,4485,0
|
|
20240307,125600,65707910,4485,4485,4485,4485,0
|
|
20240307,125500,65707910,4485,4485,4485,4485,0
|
|
20240307,125400,65707910,4485,4485,4485,4485,0
|
|
20240307,125300,65707910,4485,4485,4485,4485,0
|
|
20240307,125200,65707910,4485,4485,4485,4485,0
|
|
20240307,125100,65707910,4485,4485,4485,4485,0
|
|
20240307,125000,65707910,4485,4485,4485,4485,0
|
|
20240307,124900,65707910,4485,4485,4485,4485,0
|
|
20240307,124800,65707910,4485,4485,4485,4485,0
|
|
20240307,124700,65707910,4485,4485,4485,4485,0
|
|
20240307,124600,65707910,4485,4485,4485,4485,0
|
|
20240307,124500,65707910,4485,4485,4485,4485,0
|
|
20240307,124400,65707910,4485,4485,4485,4485,0
|
|
20240307,124300,65707910,4485,4485,4485,4485,0
|
|
20240307,124200,65707910,4485,4485,4485,4485,0
|
|
20240307,124100,65707910,4485,4485,4485,4485,0
|
|
20240307,124000,65707910,4485,4485,4485,4485,0
|
|
20240307,123900,65707910,4485,4485,4485,4485,1
|
|
20240307,123800,65703425,4450,4450,4450,4450,0
|
|
20240307,123700,65703425,4450,4450,4450,4450,0
|
|
20240307,123600,65703425,4450,4450,4450,4450,0
|
|
20240307,123500,65703425,4450,4450,4450,4450,0
|
|
20240307,123400,65703425,4450,4450,4450,4450,0
|
|
20240307,123300,65703425,4450,4450,4450,4450,0
|
|
20240307,123200,65703425,4450,4485,4485,4450,2
|
|
20240307,123100,65694490,4445,4445,4445,4445,6
|
|
20240307,123000,65667820,4450,4490,4490,4450,473
|
|
20240307,122900,63548670,4505,4505,4505,4505,0
|
|
20240307,122800,63548670,4505,4505,4505,4505,0
|
|
20240307,122700,63548670,4505,4505,4505,4505,0
|
|
20240307,122600,63548670,4505,4500,4505,4500,70
|
|
20240307,122500,63233355,4490,4490,4490,4490,0
|
|
20240307,122400,63233355,4490,4490,4490,4490,0
|
|
20240307,122300,63233355,4490,4490,4490,4490,0
|
|
20240307,122200,63233355,4490,4490,4490,4490,2
|
|
20240307,122100,63224375,4500,4500,4500,4500,0
|
|
20240307,122000,63224375,4500,4500,4500,4500,0
|
|
20240307,121900,63224375,4500,4500,4500,4500,8
|
|
20240307,121800,63188375,4500,4500,4500,4500,1
|
|
20240307,121700,63183875,4495,4495,4495,4495,0
|
|
20240307,121600,63183875,4495,4490,4495,4490,9
|
|
20240307,121500,63143435,4490,4490,4490,4490,512
|
|
20240307,121400,60844555,4490,4490,4490,4490,7
|
|
20240307,121300,60813125,4490,4490,4490,4490,0
|
|
20240307,121200,60813125,4490,4490,4490,4490,0
|
|
20240307,121100,60813125,4490,4490,4490,4490,0
|
|
20240307,121000,60813125,4490,4490,4490,4490,0
|
|
20240307,120900,60813125,4490,4490,4490,4490,0
|
|
20240307,120800,60813125,4490,4490,4490,4490,0
|
|
20240307,120700,60813125,4490,4490,4490,4490,0
|
|
20240307,120600,60813125,4490,4490,4490,4490,0
|
|
20240307,120500,60813125,4490,4490,4490,4490,0
|
|
20240307,120400,60813125,4490,4490,4490,4490,0
|
|
20240307,120300,60813125,4490,4490,4490,4490,0
|
|
20240307,120200,60813125,4490,4490,4490,4490,0
|
|
20240307,120100,60813125,4490,4490,4490,4490,0
|
|
20240307,120000,60813125,4490,4490,4490,4490,0
|
|
20240307,115900,60813125,4490,4490,4490,4490,0
|
|
20240307,115800,60813125,4490,4490,4490,4490,0
|
|
20240307,115700,60813125,4490,4490,4490,4490,0
|
|
20240307,115600,60813125,4490,4490,4490,4490,0
|
|
20240307,115500,60813125,4490,4490,4490,4490,0
|
|
20240307,115400,60813125,4490,4490,4490,4490,1
|
|
20240307,115300,60808635,4450,4450,4450,4450,0
|
|
20240307,115200,60808635,4450,4450,4450,4450,0
|
|
20240307,115100,60808635,4450,4450,4450,4450,0
|
|
20240307,115000,60808635,4450,4455,4455,4450,23
|
|
20240307,114900,60706235,4490,4490,4490,4490,0
|
|
20240307,114800,60706235,4490,4490,4490,4490,0
|
|
20240307,114700,60706235,4490,4490,4490,4490,0
|
|
20240307,114600,60706235,4490,4490,4490,4490,0
|
|
20240307,114500,60706235,4490,4490,4490,4490,0
|
|
20240307,114400,60706235,4490,4490,4490,4490,0
|
|
20240307,114300,60706235,4490,4490,4490,4490,0
|
|
20240307,114200,60706235,4490,4490,4490,4490,0
|
|
20240307,114100,60706235,4490,4490,4490,4490,0
|
|
20240307,114000,60706235,4490,4490,4490,4490,0
|
|
20240307,113900,60706235,4490,4490,4490,4490,0
|
|
20240307,113800,60706235,4490,4490,4490,4490,0
|
|
20240307,113700,60706235,4490,4490,4490,4490,0
|
|
20240307,113600,60706235,4490,4490,4490,4490,0
|
|
20240307,113500,60706235,4490,4490,4490,4490,0
|
|
20240307,113400,60706235,4490,4490,4490,4490,0
|
|
20240307,113300,60706235,4490,4490,4490,4490,0
|
|
20240307,113200,60706235,4490,4490,4490,4490,37
|
|
20240307,113100,60540105,4455,4455,4455,4455,0
|
|
20240307,113000,60540105,4455,4455,4455,4455,0
|
|
20240307,112900,60540105,4455,4455,4455,4455,0
|
|
20240307,112800,60540105,4455,4455,4455,4455,0
|
|
20240307,112700,60540105,4455,4455,4455,4455,0
|
|
20240307,112600,60540105,4455,4455,4455,4455,0
|
|
20240307,112500,60540105,4455,4455,4455,4455,0
|
|
20240307,112400,60540105,4455,4455,4455,4455,0
|
|
20240307,112300,60540105,4455,4490,4490,4455,175
|
|
20240307,112200,59756195,4490,4490,4490,4490,5
|
|
20240307,112100,59733745,4485,4485,4485,4485,0
|
|
20240307,112000,59733745,4485,4485,4485,4485,0
|
|
20240307,111900,59733745,4485,4485,4485,4485,0
|
|
20240307,111800,59733745,4485,4485,4485,4485,0
|
|
20240307,111700,59733745,4485,4485,4485,4485,0
|
|
20240307,111600,59733745,4485,4485,4485,4485,0
|
|
20240307,111500,59733745,4485,4485,4485,4485,0
|
|
20240307,111400,59733745,4485,4485,4485,4485,0
|
|
20240307,111300,59733745,4485,4485,4485,4485,0
|
|
20240307,111200,59733745,4485,4485,4485,4485,0
|
|
20240307,111100,59733745,4485,4485,4485,4485,6
|
|
20240307,111000,59706835,4480,4480,4480,4480,0
|
|
20240307,110900,59706835,4480,4480,4480,4480,4
|
|
20240307,110800,59688915,4480,4480,4480,4480,0
|
|
20240307,110700,59688915,4480,4480,4480,4480,2
|
|
20240307,110600,59679955,4475,4475,4475,4475,0
|
|
20240307,110500,59679955,4475,4475,4475,4475,0
|
|
20240307,110400,59679955,4475,4475,4475,4475,0
|
|
20240307,110300,59679955,4475,4475,4475,4475,0
|
|
20240307,110200,59679955,4475,4475,4475,4475,0
|
|
20240307,110100,59679955,4475,4475,4475,4475,0
|
|
20240307,110000,59679955,4475,4475,4475,4475,0
|
|
20240307,105900,59679955,4475,4475,4475,4475,0
|
|
20240307,105800,59679955,4475,4475,4475,4475,0
|
|
20240307,105700,59679955,4475,4475,4475,4475,0
|
|
20240307,105600,59679955,4475,4475,4475,4475,0
|
|
20240307,105500,59679955,4475,4475,4475,4475,0
|
|
20240307,105400,59679955,4475,4475,4475,4475,0
|
|
20240307,105300,59679955,4475,4475,4475,4475,0
|
|
20240307,105200,59679955,4475,4475,4475,4475,0
|
|
20240307,105100,59679955,4475,4475,4475,4475,0
|
|
20240307,105000,59679955,4475,4475,4475,4475,1
|
|
20240307,104900,59675480,4475,4475,4475,4475,0
|
|
20240307,104800,59675480,4475,4475,4475,4475,0
|
|
20240307,104700,59675480,4475,4475,4475,4475,0
|
|
20240307,104600,59675480,4475,4475,4475,4475,0
|
|
20240307,104500,59675480,4475,4475,4475,4475,0
|
|
20240307,104400,59675480,4475,4475,4475,4475,0
|
|
20240307,104300,59675480,4475,4475,4475,4475,0
|
|
20240307,104200,59675480,4475,4475,4475,4475,0
|
|
20240307,104100,59675480,4475,4475,4475,4475,0
|
|
20240307,104000,59675480,4475,4475,4475,4475,0
|
|
20240307,103900,59675480,4475,4460,4475,4460,23
|
|
20240307,103800,59572735,4455,4455,4455,4455,0
|
|
20240307,103700,59572735,4455,4455,4455,4455,0
|
|
20240307,103600,59572735,4455,4455,4455,4455,0
|
|
20240307,103500,59572735,4455,4455,4455,4455,0
|
|
20240307,103400,59572735,4455,4455,4455,4455,0
|
|
20240307,103300,59572735,4455,4455,4455,4455,0
|
|
20240307,103200,59572735,4455,4455,4455,4455,0
|
|
20240307,103100,59572735,4455,4455,4455,4455,0
|
|
20240307,103000,59572735,4455,4455,4455,4455,0
|
|
20240307,102900,59572735,4455,4455,4455,4455,0
|
|
20240307,102800,59572735,4455,4455,4455,4455,0
|
|
20240307,102700,59572735,4455,4455,4455,4455,0
|
|
20240307,102600,59572735,4455,4455,4455,4455,0
|
|
20240307,102500,59572735,4455,4455,4455,4455,0
|
|
20240307,102400,59572735,4455,4455,4455,4455,0
|
|
20240307,102300,59572735,4455,4455,4455,4455,0
|
|
20240307,102200,59572735,4455,4455,4455,4455,0
|
|
20240307,102100,59572735,4455,4455,4455,4455,0
|
|
20240307,102000,59572735,4455,4455,4455,4455,2
|
|
20240307,101900,59563825,4450,4450,4450,4450,0
|
|
20240307,101800,59563825,4450,4455,4455,4450,368
|
|
20240307,101700,57926215,4455,4455,4455,4455,0
|
|
20240307,101600,57926215,4455,4455,4455,4455,0
|
|
20240307,101500,57926215,4455,4455,4455,4455,0
|
|
20240307,101400,57926215,4455,4455,4455,4455,0
|
|
20240307,101300,57926215,4455,4455,4455,4455,90
|
|
20240307,101200,57525265,4460,4460,4460,4460,0
|
|
20240307,101100,57525265,4460,4460,4460,4460,1
|
|
20240307,101000,57520805,4460,4455,4460,4455,9
|
|
20240307,100900,57480705,4450,4450,4450,4450,8
|
|
20240307,100800,57445105,4445,4445,4445,4445,0
|
|
20240307,100700,57445105,4445,4445,4445,4445,5
|
|
20240307,100600,57422880,4445,4445,4445,4445,0
|
|
20240307,100500,57422880,4445,4445,4445,4445,0
|
|
20240307,100400,57422880,4445,4445,4445,4445,1
|
|
20240307,100300,57418435,4410,4410,4410,4410,0
|
|
20240307,100200,57418435,4410,4410,4410,4410,0
|
|
20240307,100100,57418435,4410,4410,4410,4410,0
|
|
20240307,100000,57418435,4410,4410,4410,4410,0
|
|
20240307,095900,57418435,4410,4410,4410,4410,0
|
|
20240307,095800,57418435,4410,4410,4410,4410,0
|
|
20240307,095700,57418435,4410,4410,4410,4410,13
|
|
20240307,095600,57361105,4445,4445,4445,4445,0
|
|
20240307,095500,57361105,4445,4445,4445,4445,1
|
|
20240307,095400,57356660,4440,4440,4440,4440,0
|
|
20240307,095300,57356660,4440,4440,4440,4440,0
|
|
20240307,095200,57356660,4440,4425,4440,4425,467
|
|
20240307,095100,55283375,4425,4425,4425,4425,0
|
|
20240307,095000,55283375,4425,4430,4430,4425,715
|
|
20240307,094900,52116210,4405,4405,4405,4405,0
|
|
20240307,094800,52116210,4405,4405,4405,4405,0
|
|
20240307,094700,52116210,4405,4415,4415,4405,668
|
|
20240307,094600,49173000,4425,4425,4425,4425,0
|
|
20240307,094500,49173000,4425,4425,4425,4425,0
|
|
20240307,094400,49173000,4425,4425,4425,4425,0
|
|
20240307,094300,49173000,4425,4425,4425,4425,0
|
|
20240307,094200,49173000,4425,4425,4425,4425,0
|
|
20240307,094100,49173000,4425,4425,4425,4425,0
|
|
20240307,094000,49173000,4425,4425,4425,4425,0
|
|
20240307,093900,49173000,4425,4425,4425,4425,402
|
|
20240307,093800,47394150,4430,4430,4430,4430,0
|
|
20240307,093700,47394150,4430,4430,4430,4430,0
|
|
20240307,093600,47394150,4430,4430,4430,4430,0
|
|
20240307,093500,47394150,4430,4430,4430,4430,0
|
|
20240307,093400,47394150,4430,4430,4430,4430,0
|
|
20240307,093300,47394150,4430,4430,4430,4430,0
|
|
20240307,093200,47394150,4430,4430,4430,4430,0
|
|
20240307,093100,47394150,4430,4430,4430,4430,1
|
|
20240307,093000,47389720,4420,4420,4420,4420,0
|
|
20240307,092900,47389720,4420,4405,4425,4400,1132
|
|
20240307,092800,42404125,4405,4415,4415,4405,2413
|
|
20240307,092700,31757340,4415,4420,4420,4415,43
|
|
20240307,092600,31567485,4415,4425,4425,4415,661
|
|
20240307,092500,28644945,4430,4430,4430,4430,0
|
|
20240307,092400,28644945,4430,4430,4430,4430,0
|
|
20240307,092300,28644945,4430,4430,4430,4430,14
|
|
20240307,092200,28582925,4440,4440,4440,4440,1
|
|
20240307,092100,28578485,4415,4435,4440,4415,837
|
|
20240307,092000,24879635,4440,4440,4440,4425,876
|
|
20240307,091900,20992365,4440,4440,4440,4440,0
|
|
20240307,091800,20992365,4440,4440,4440,4440,5
|
|
20240307,091700,20970165,4420,4435,4435,4420,1877
|
|
20240307,091600,12660515,4470,4470,4470,4470,0
|
|
20240307,091500,12660515,4470,4465,4470,4465,8
|
|
20240307,091400,12624765,4465,4465,4465,4425,1892
|
|
20240307,091300,4209885,4470,4500,4500,4470,547
|
|
20240307,091200,1755520,4505,4505,4505,4505,0
|
|
20240307,091100,1755520,4505,4505,4505,4505,0
|
|
20240307,091000,1755520,4505,4505,4505,4505,0
|
|
20240307,090900,1755520,4505,4505,4505,4505,0
|
|
20240307,090800,1755520,4505,4505,4505,4505,0
|
|
20240307,090700,1755520,4505,4505,4505,4505,3
|
|
20240307,090600,1742005,4505,4505,4505,4505,0
|
|
20240307,090500,1742005,4505,4505,4505,4505,0
|
|
20240307,090400,1742005,4505,4505,4505,4505,0
|
|
20240307,090300,1742005,4505,4505,4505,4505,0
|
|
20240307,090200,1742005,4505,4500,4505,4500,343
|
|
20240307,090100,198040,4540,4540,4540,4540,1
|
|
20240307,090000,193500,4500,4500,4500,4500,43
|