593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,185000,17920970,4500,4495,4500,4495,2
|
|
20240308,184900,17920970,4500,4500,4500,4500,0
|
|
20240308,184800,17920970,4500,4500,4500,4500,0
|
|
20240308,184700,17920970,4500,4500,4500,4500,0
|
|
20240308,184600,17920970,4500,4500,4500,4500,0
|
|
20240308,184500,17920970,4500,4500,4500,4500,0
|
|
20240308,184400,17920970,4500,4500,4500,4500,0
|
|
20240308,184300,17920970,4500,4500,4500,4500,0
|
|
20240308,184200,17920970,4500,4500,4500,4500,0
|
|
20240308,184100,17920970,4500,4500,4500,4500,0
|
|
20240308,184000,17920970,4500,4500,4500,4500,0
|
|
20240308,183900,17920970,4500,4500,4500,4500,0
|
|
20240308,183800,17920970,4500,4500,4500,4500,0
|
|
20240308,183700,17920970,4500,4500,4500,4500,0
|
|
20240308,183600,17920970,4500,4500,4500,4500,0
|
|
20240308,183500,17920970,4500,4500,4500,4500,0
|
|
20240308,183400,17920970,4500,4500,4500,4500,0
|
|
20240308,183300,17920970,4500,4500,4500,4500,0
|
|
20240308,183200,17920970,4500,4500,4500,4500,0
|
|
20240308,183100,17920970,4500,4500,4500,4500,0
|
|
20240308,183000,17920970,4500,4500,4500,4500,0
|
|
20240308,182900,17920970,4500,4500,4500,4500,0
|
|
20240308,182800,17920970,4500,4500,4500,4500,0
|
|
20240308,182700,17920970,4500,4500,4500,4500,0
|
|
20240308,182600,17920970,4500,4500,4500,4500,0
|
|
20240308,182500,17920970,4500,4500,4500,4500,0
|
|
20240308,182400,17920970,4500,4500,4500,4500,0
|
|
20240308,182300,17920970,4500,4500,4500,4500,0
|
|
20240308,182200,17920970,4500,4500,4500,4500,0
|
|
20240308,182100,17920970,4500,4500,4500,4500,0
|
|
20240308,182000,17920970,4500,4495,4500,4495,2
|
|
20240308,181900,17920970,4500,4500,4500,4500,0
|
|
20240308,181800,17920970,4500,4500,4500,4500,0
|
|
20240308,181700,17920970,4500,4500,4500,4500,0
|
|
20240308,181600,17920970,4500,4500,4500,4500,0
|
|
20240308,181500,17920970,4500,4500,4500,4500,0
|
|
20240308,181400,17920970,4500,4500,4500,4500,0
|
|
20240308,181300,17920970,4500,4500,4500,4500,0
|
|
20240308,181200,17920970,4500,4500,4500,4500,0
|
|
20240308,181100,17920970,4500,4500,4500,4500,0
|
|
20240308,181000,17920970,4500,4500,4500,4500,0
|
|
20240308,180900,17920970,4500,4500,4500,4500,0
|
|
20240308,180800,17920970,4500,4500,4500,4500,0
|
|
20240308,180700,17920970,4500,4500,4500,4500,0
|
|
20240308,180600,17920970,4500,4500,4500,4500,0
|
|
20240308,180500,17920970,4500,4500,4500,4500,0
|
|
20240308,180400,17920970,4500,4500,4500,4500,0
|
|
20240308,180300,17920970,4500,4500,4500,4500,0
|
|
20240308,180200,17920970,4500,4500,4500,4500,0
|
|
20240308,180100,17920970,4500,4500,4500,4500,0
|
|
20240308,180000,17920970,4500,4500,4500,4500,0
|
|
20240308,175900,17920970,4500,4500,4500,4500,0
|
|
20240308,175800,17920970,4500,4500,4500,4500,0
|
|
20240308,175700,17920970,4500,4500,4500,4500,0
|
|
20240308,175600,17920970,4500,4500,4500,4500,0
|
|
20240308,175500,17920970,4500,4500,4500,4500,0
|
|
20240308,175400,17920970,4500,4500,4500,4500,0
|
|
20240308,175300,17920970,4500,4500,4500,4500,0
|
|
20240308,175200,17920970,4500,4500,4500,4500,0
|
|
20240308,175100,17920970,4500,4500,4500,4500,0
|
|
20240308,175000,17920970,4500,4495,4500,4495,2
|
|
20240308,174900,17920970,4500,4500,4500,4500,0
|
|
20240308,174800,17920970,4500,4500,4500,4500,0
|
|
20240308,174700,17920970,4500,4500,4500,4500,0
|
|
20240308,174600,17920970,4500,4500,4500,4500,0
|
|
20240308,174500,17920970,4500,4500,4500,4500,0
|
|
20240308,174400,17920970,4500,4500,4500,4500,0
|
|
20240308,174300,17920970,4500,4500,4500,4500,0
|
|
20240308,174200,17920970,4500,4500,4500,4500,0
|
|
20240308,174100,17920970,4500,4500,4500,4500,0
|
|
20240308,174000,17920970,4500,4500,4500,4500,0
|
|
20240308,173900,17920970,4500,4500,4500,4500,0
|
|
20240308,173800,17920970,4500,4500,4500,4500,0
|
|
20240308,173700,17920970,4500,4500,4500,4500,0
|
|
20240308,173600,17920970,4500,4500,4500,4500,0
|
|
20240308,173500,17920970,4500,4500,4500,4500,0
|
|
20240308,173400,17920970,4500,4500,4500,4500,0
|
|
20240308,173300,17920970,4500,4500,4500,4500,0
|
|
20240308,173200,17920970,4500,4500,4500,4500,0
|
|
20240308,173100,17920970,4500,4500,4500,4500,0
|
|
20240308,173000,17920970,4500,4500,4500,4500,0
|
|
20240308,172900,17920970,4500,4500,4500,4500,0
|
|
20240308,172800,17920970,4500,4500,4500,4500,0
|
|
20240308,172700,17920970,4500,4500,4500,4500,0
|
|
20240308,172600,17920970,4500,4500,4500,4500,0
|
|
20240308,172500,17920970,4500,4500,4500,4500,0
|
|
20240308,172400,17920970,4500,4500,4500,4500,0
|
|
20240308,172300,17920970,4500,4500,4500,4500,0
|
|
20240308,172200,17920970,4500,4500,4500,4500,0
|
|
20240308,172100,17920970,4500,4500,4500,4500,0
|
|
20240308,172000,17920970,4500,4495,4500,4495,2
|
|
20240308,171900,17920970,4500,4500,4500,4500,0
|
|
20240308,171800,17920970,4500,4500,4500,4500,0
|
|
20240308,171700,17920970,4500,4500,4500,4500,0
|
|
20240308,171600,17920970,4500,4500,4500,4500,0
|
|
20240308,171500,17920970,4500,4500,4500,4500,0
|
|
20240308,171400,17920970,4500,4500,4500,4500,0
|
|
20240308,171300,17920970,4500,4500,4500,4500,0
|
|
20240308,171200,17920970,4500,4500,4500,4500,0
|
|
20240308,171100,17920970,4500,4500,4500,4500,0
|
|
20240308,171000,17920970,4500,4500,4500,4500,0
|
|
20240308,170900,17920970,4500,4500,4500,4500,0
|
|
20240308,170800,17920970,4500,4500,4500,4500,0
|
|
20240308,170700,17920970,4500,4500,4500,4500,0
|
|
20240308,170600,17920970,4500,4500,4500,4500,0
|
|
20240308,170500,17920970,4500,4500,4500,4500,0
|
|
20240308,170400,17920970,4500,4500,4500,4500,0
|
|
20240308,170300,17920970,4500,4500,4500,4500,0
|
|
20240308,170200,17920970,4500,4500,4500,4500,0
|
|
20240308,170100,17920970,4500,4500,4500,4500,0
|
|
20240308,170000,17920970,4500,4500,4500,4500,0
|
|
20240308,165900,17920970,4500,4500,4500,4500,0
|
|
20240308,165800,17920970,4500,4500,4500,4500,0
|
|
20240308,165700,17920970,4500,4500,4500,4500,0
|
|
20240308,165600,17920970,4500,4500,4500,4500,0
|
|
20240308,165500,17920970,4500,4500,4500,4500,0
|
|
20240308,165400,17920970,4500,4500,4500,4500,0
|
|
20240308,165300,17920970,4500,4500,4500,4500,0
|
|
20240308,165200,17920970,4500,4500,4500,4500,0
|
|
20240308,165100,17920970,4500,4500,4500,4500,0
|
|
20240308,165000,17920970,4500,4495,4500,4495,2
|
|
20240308,164900,17920970,4500,4500,4500,4500,0
|
|
20240308,164800,17920970,4500,4500,4500,4500,0
|
|
20240308,164700,17920970,4500,4500,4500,4500,0
|
|
20240308,164600,17920970,4500,4500,4500,4500,0
|
|
20240308,164500,17920970,4500,4500,4500,4500,0
|
|
20240308,164400,17920970,4500,4500,4500,4500,0
|
|
20240308,164300,17920970,4500,4500,4500,4500,0
|
|
20240308,164200,17920970,4500,4500,4500,4500,0
|
|
20240308,164100,17920970,4500,4500,4500,4500,0
|
|
20240308,164000,17920970,4500,4500,4500,4500,0
|
|
20240308,163900,17920970,4500,4500,4500,4500,0
|
|
20240308,163800,17920970,4500,4500,4500,4500,0
|
|
20240308,163700,17920970,4500,4500,4500,4500,0
|
|
20240308,163600,17920970,4500,4500,4500,4500,0
|
|
20240308,163500,17920970,4500,4500,4500,4500,0
|
|
20240308,163400,17920970,4500,4500,4500,4500,0
|
|
20240308,163300,17920970,4500,4500,4500,4500,0
|
|
20240308,163200,17920970,4500,4500,4500,4500,0
|
|
20240308,163100,17920970,4500,4500,4500,4500,0
|
|
20240308,163000,17920970,4500,4500,4500,4500,0
|
|
20240308,162900,17920970,4500,4500,4500,4500,0
|
|
20240308,162800,17920970,4500,4500,4500,4500,0
|
|
20240308,162700,17920970,4500,4500,4500,4500,0
|
|
20240308,162600,17920970,4500,4500,4500,4500,0
|
|
20240308,162500,17920970,4500,4500,4500,4500,0
|
|
20240308,162400,17920970,4500,4500,4500,4500,0
|
|
20240308,162300,17920970,4500,4500,4500,4500,0
|
|
20240308,162200,17920970,4500,4500,4500,4500,0
|
|
20240308,162100,17920970,4500,4500,4500,4500,0
|
|
20240308,162000,17920970,4500,4495,4500,4495,2
|
|
20240308,161900,17920970,4500,4500,4500,4500,0
|
|
20240308,161800,17920970,4500,4500,4500,4500,0
|
|
20240308,161700,17920970,4500,4500,4500,4500,0
|
|
20240308,161600,17920970,4500,4500,4500,4500,0
|
|
20240308,161500,17920970,4500,4500,4500,4500,0
|
|
20240308,161400,17920970,4500,4500,4500,4500,0
|
|
20240308,161300,17920970,4500,4500,4500,4500,0
|
|
20240308,161200,17920970,4500,4500,4500,4500,0
|
|
20240308,161100,17920970,4500,4500,4500,4500,0
|
|
20240308,161000,17920970,4500,4500,4500,4500,0
|
|
20240308,160900,17920970,4500,4500,4500,4500,0
|
|
20240308,160800,17920970,4500,4500,4500,4500,0
|
|
20240308,160700,17920970,4500,4500,4500,4500,0
|
|
20240308,160600,17920970,4500,4500,4500,4500,0
|
|
20240308,160500,17920970,4500,4500,4500,4500,0
|
|
20240308,160400,17920970,4500,4500,4500,4500,0
|
|
20240308,160300,17920970,4500,4500,4500,4500,0
|
|
20240308,160200,17920970,4500,4500,4500,4500,0
|
|
20240308,160100,17920970,4500,4500,4500,4500,0
|
|
20240308,160000,17920970,4500,4500,4500,4500,0
|
|
20240308,155900,17920970,4500,4500,4500,4500,0
|
|
20240308,155800,17920970,4500,4500,4500,4500,0
|
|
20240308,155700,17920970,4500,4500,4500,4500,0
|
|
20240308,155600,17920970,4500,4500,4500,4500,0
|
|
20240308,155500,17920970,4500,4500,4500,4500,0
|
|
20240308,155400,17920970,4500,4500,4500,4500,0
|
|
20240308,155300,17920970,4500,4500,4500,4500,0
|
|
20240308,155200,17920970,4500,4500,4500,4500,0
|
|
20240308,155100,17920970,4500,4500,4500,4500,0
|
|
20240308,155000,17920970,4500,4495,4500,4495,2
|
|
20240308,154900,17920970,4500,4500,4500,4500,0
|
|
20240308,154800,17920970,4500,4500,4500,4500,0
|
|
20240308,154700,17920970,4500,4500,4500,4500,0
|
|
20240308,154600,17920970,4500,4500,4500,4500,0
|
|
20240308,154500,17920970,4500,4500,4500,4500,0
|
|
20240308,154400,17920970,4500,4500,4500,4500,0
|
|
20240308,154300,17920970,4500,4500,4500,4500,0
|
|
20240308,154200,17920970,4500,4500,4500,4500,0
|
|
20240308,154100,17920970,4500,4500,4500,4500,0
|
|
20240308,154000,17920970,4500,4500,4500,4500,0
|
|
20240308,153900,17920970,4500,4500,4500,4500,0
|
|
20240308,153800,17920970,4500,4500,4500,4500,0
|
|
20240308,153700,17920970,4500,4500,4500,4500,0
|
|
20240308,153600,17920970,4500,4500,4500,4500,0
|
|
20240308,153500,17920970,4500,4500,4500,4500,0
|
|
20240308,153400,17920970,4500,4500,4500,4500,0
|
|
20240308,153300,17920970,4500,4500,4500,4500,0
|
|
20240308,153200,17920970,4500,4500,4500,4500,0
|
|
20240308,153100,17920970,4500,4500,4500,4500,0
|
|
20240308,153000,17920970,4500,4500,4500,4500,0
|
|
20240308,152900,17920970,4500,4500,4500,4500,0
|
|
20240308,152800,17920970,4500,4500,4500,4500,0
|
|
20240308,152700,17920970,4500,4500,4500,4500,0
|
|
20240308,152600,17920970,4500,4500,4500,4500,0
|
|
20240308,152500,17920970,4500,4500,4500,4500,0
|
|
20240308,152400,17920970,4500,4500,4500,4500,0
|
|
20240308,152300,17920970,4500,4500,4500,4500,0
|
|
20240308,152200,17920970,4500,4500,4500,4500,0
|
|
20240308,152100,17920970,4500,4500,4500,4500,0
|
|
20240308,152000,17920970,4500,4500,4500,4500,0
|
|
20240308,151900,17920970,4500,4500,4500,4500,0
|
|
20240308,151800,17920970,4500,4500,4500,4500,0
|
|
20240308,151700,17920970,4500,4500,4500,4500,0
|
|
20240308,151600,17920970,4500,4500,4500,4500,0
|
|
20240308,151500,17920970,4500,4500,4500,4500,0
|
|
20240308,151400,17920970,4500,4500,4500,4500,0
|
|
20240308,151300,17920970,4500,4500,4500,4500,0
|
|
20240308,151200,17920970,4500,4500,4500,4500,0
|
|
20240308,151100,17920970,4500,4495,4500,4495,2
|
|
20240308,151000,17911975,4485,4485,4485,4485,0
|
|
20240308,150900,17911975,4485,4485,4485,4485,0
|
|
20240308,150800,17911975,4485,4485,4485,4485,0
|
|
20240308,150700,17911975,4485,4485,4485,4485,0
|
|
20240308,150600,17911975,4485,4485,4485,4485,14
|
|
20240308,150500,17849185,4500,4500,4500,4500,0
|
|
20240308,150400,17849185,4500,4500,4500,4500,0
|
|
20240308,150300,17849185,4500,4500,4500,4500,0
|
|
20240308,150200,17849185,4500,4500,4500,4500,0
|
|
20240308,150100,17849185,4500,4500,4500,4500,0
|
|
20240308,150000,17849185,4500,4500,4500,4500,0
|
|
20240308,145900,17849185,4500,4500,4500,4500,0
|
|
20240308,145800,17849185,4500,4500,4500,4500,0
|
|
20240308,145700,17849185,4500,4500,4500,4500,0
|
|
20240308,145600,17849185,4500,4500,4500,4500,0
|
|
20240308,145500,17849185,4500,4500,4500,4500,1
|
|
20240308,145400,17844685,4485,4485,4485,4485,0
|
|
20240308,145300,17844685,4485,4485,4485,4485,0
|
|
20240308,145200,17844685,4485,4485,4485,4485,0
|
|
20240308,145100,17844685,4485,4495,4495,4485,54
|
|
20240308,145000,17602085,4500,4500,4500,4500,0
|
|
20240308,144900,17602085,4500,4500,4500,4500,0
|
|
20240308,144800,17602085,4500,4500,4500,4500,0
|
|
20240308,144700,17602085,4500,4500,4500,4500,0
|
|
20240308,144600,17602085,4500,4500,4500,4500,0
|
|
20240308,144500,17602085,4500,4500,4500,4500,1
|
|
20240308,144400,17597585,4495,4495,4495,4495,0
|
|
20240308,144300,17597585,4495,4495,4495,4495,0
|
|
20240308,144200,17597585,4495,4495,4495,4495,0
|
|
20240308,144100,17597585,4495,4495,4495,4495,0
|
|
20240308,144000,17597585,4495,4495,4495,4495,0
|
|
20240308,143900,17597585,4495,4495,4495,4495,0
|
|
20240308,143800,17597585,4495,4495,4495,4495,0
|
|
20240308,143700,17597585,4495,4495,4495,4495,0
|
|
20240308,143600,17597585,4495,4500,4500,4495,14
|
|
20240308,143500,17534605,4500,4500,4500,4500,0
|
|
20240308,143400,17534605,4500,4500,4500,4500,0
|
|
20240308,143300,17534605,4500,4500,4500,4500,0
|
|
20240308,143200,17534605,4500,4500,4500,4500,1
|
|
20240308,143100,17530105,4495,4495,4495,4495,0
|
|
20240308,143000,17530105,4495,4495,4495,4495,0
|
|
20240308,142900,17530105,4495,4495,4495,4495,0
|
|
20240308,142800,17530105,4495,4495,4495,4495,0
|
|
20240308,142700,17530105,4495,4495,4495,4495,0
|
|
20240308,142600,17530105,4495,4500,4500,4495,2
|
|
20240308,142500,17521110,4490,4490,4490,4490,0
|
|
20240308,142400,17521110,4490,4490,4490,4490,0
|
|
20240308,142300,17521110,4490,4490,4490,4490,0
|
|
20240308,142200,17521110,4490,4490,4490,4490,0
|
|
20240308,142100,17521110,4490,4490,4490,4490,0
|
|
20240308,142000,17521110,4490,4490,4490,4490,0
|
|
20240308,141900,17521110,4490,4490,4490,4490,0
|
|
20240308,141800,17521110,4490,4490,4490,4490,0
|
|
20240308,141700,17521110,4490,4490,4490,4490,0
|
|
20240308,141600,17521110,4490,4500,4500,4490,15
|
|
20240308,141500,17453650,4485,4485,4485,4485,0
|
|
20240308,141400,17453650,4485,4485,4485,4485,0
|
|
20240308,141300,17453650,4485,4485,4485,4485,0
|
|
20240308,141200,17453650,4485,4485,4485,4485,0
|
|
20240308,141100,17453650,4485,4485,4485,4485,0
|
|
20240308,141000,17453650,4485,4485,4485,4485,0
|
|
20240308,140900,17453650,4485,4485,4485,4485,0
|
|
20240308,140800,17453650,4485,4485,4485,4485,0
|
|
20240308,140700,17453650,4485,4485,4485,4485,0
|
|
20240308,140600,17453650,4485,4485,4485,4485,0
|
|
20240308,140500,17453650,4485,4485,4485,4485,0
|
|
20240308,140400,17453650,4485,4485,4485,4485,0
|
|
20240308,140300,17453650,4485,4485,4485,4485,0
|
|
20240308,140200,17453650,4485,4485,4485,4485,0
|
|
20240308,140100,17453650,4485,4485,4485,4485,0
|
|
20240308,140000,17453650,4485,4485,4485,4485,0
|
|
20240308,135900,17453650,4485,4485,4485,4485,0
|
|
20240308,135800,17453650,4485,4485,4485,4485,0
|
|
20240308,135700,17453650,4485,4485,4485,4485,0
|
|
20240308,135600,17453650,4485,4485,4485,4485,0
|
|
20240308,135500,17453650,4485,4485,4485,4485,0
|
|
20240308,135400,17453650,4485,4505,4505,4485,277
|
|
20240308,135300,16206845,4505,4505,4505,4505,0
|
|
20240308,135200,16206845,4505,4505,4505,4505,0
|
|
20240308,135100,16206845,4505,4505,4505,4505,0
|
|
20240308,135000,16206845,4505,4505,4505,4505,0
|
|
20240308,134900,16206845,4505,4505,4505,4505,0
|
|
20240308,134800,16206845,4505,4505,4505,4505,0
|
|
20240308,134700,16206845,4505,4505,4505,4505,0
|
|
20240308,134600,16206845,4505,4505,4505,4505,0
|
|
20240308,134500,16206845,4505,4505,4505,4505,0
|
|
20240308,134400,16206845,4505,4505,4505,4505,0
|
|
20240308,134300,16206845,4505,4505,4505,4505,0
|
|
20240308,134200,16206845,4505,4505,4505,4505,0
|
|
20240308,134100,16206845,4505,4505,4505,4505,0
|
|
20240308,134000,16206845,4505,4505,4505,4505,0
|
|
20240308,133900,16206845,4505,4505,4505,4505,0
|
|
20240308,133800,16206845,4505,4505,4505,4505,0
|
|
20240308,133700,16206845,4505,4505,4505,4505,1
|
|
20240308,133600,16202340,4510,4510,4510,4510,0
|
|
20240308,133500,16202340,4510,4510,4510,4510,0
|
|
20240308,133400,16202340,4510,4510,4510,4510,0
|
|
20240308,133300,16202340,4510,4510,4510,4510,0
|
|
20240308,133200,16202340,4510,4510,4510,4510,0
|
|
20240308,133100,16202340,4510,4510,4510,4510,0
|
|
20240308,133000,16202340,4510,4510,4510,4510,0
|
|
20240308,132900,16202340,4510,4510,4510,4510,0
|
|
20240308,132800,16202340,4510,4510,4510,4510,0
|
|
20240308,132700,16202340,4510,4510,4510,4510,0
|
|
20240308,132600,16202340,4510,4510,4510,4510,0
|
|
20240308,132500,16202340,4510,4510,4510,4510,0
|
|
20240308,132400,16202340,4510,4510,4510,4510,0
|
|
20240308,132300,16202340,4510,4510,4510,4510,0
|
|
20240308,132200,16202340,4510,4510,4510,4510,0
|
|
20240308,132100,16202340,4510,4510,4510,4510,0
|
|
20240308,132000,16202340,4510,4510,4510,4510,0
|
|
20240308,131900,16202340,4510,4510,4510,4510,0
|
|
20240308,131800,16202340,4510,4510,4510,4510,0
|
|
20240308,131700,16202340,4510,4510,4510,4510,0
|
|
20240308,131600,16202340,4510,4510,4510,4510,0
|
|
20240308,131500,16202340,4510,4510,4510,4510,0
|
|
20240308,131400,16202340,4510,4510,4510,4510,0
|
|
20240308,131300,16202340,4510,4510,4510,4510,0
|
|
20240308,131200,16202340,4510,4510,4510,4510,0
|
|
20240308,131100,16202340,4510,4510,4510,4510,0
|
|
20240308,131000,16202340,4510,4510,4510,4510,0
|
|
20240308,130900,16202340,4510,4510,4510,4510,0
|
|
20240308,130800,16202340,4510,4510,4510,4510,0
|
|
20240308,130700,16202340,4510,4510,4510,4510,0
|
|
20240308,130600,16202340,4510,4510,4510,4510,0
|
|
20240308,130500,16202340,4510,4510,4510,4510,0
|
|
20240308,130400,16202340,4510,4510,4510,4510,0
|
|
20240308,130300,16202340,4510,4510,4510,4510,0
|
|
20240308,130200,16202340,4510,4510,4510,4510,0
|
|
20240308,130100,16202340,4510,4510,4510,4510,0
|
|
20240308,130000,16202340,4510,4510,4510,4510,0
|
|
20240308,125900,16202340,4510,4510,4510,4510,0
|
|
20240308,125800,16202340,4510,4510,4510,4510,0
|
|
20240308,125700,16202340,4510,4510,4510,4510,0
|
|
20240308,125600,16202340,4510,4510,4510,4510,0
|
|
20240308,125500,16202340,4510,4510,4510,4510,0
|
|
20240308,125400,16202340,4510,4510,4510,4510,0
|
|
20240308,125300,16202340,4510,4510,4510,4510,0
|
|
20240308,125200,16202340,4510,4510,4510,4510,0
|
|
20240308,125100,16202340,4510,4510,4510,4510,0
|
|
20240308,125000,16202340,4510,4510,4510,4510,0
|
|
20240308,124900,16202340,4510,4510,4510,4510,0
|
|
20240308,124800,16202340,4510,4510,4510,4510,0
|
|
20240308,124700,16202340,4510,4510,4510,4510,0
|
|
20240308,124600,16202340,4510,4510,4510,4510,0
|
|
20240308,124500,16202340,4510,4510,4510,4510,0
|
|
20240308,124400,16202340,4510,4510,4510,4510,0
|
|
20240308,124300,16202340,4510,4510,4510,4510,0
|
|
20240308,124200,16202340,4510,4510,4510,4510,0
|
|
20240308,124100,16202340,4510,4520,4520,4510,2
|
|
20240308,124000,16193310,4495,4495,4495,4495,0
|
|
20240308,123900,16193310,4495,4495,4495,4495,0
|
|
20240308,123800,16193310,4495,4495,4495,4495,0
|
|
20240308,123700,16193310,4495,4495,4495,4495,0
|
|
20240308,123600,16193310,4495,4495,4495,4495,0
|
|
20240308,123500,16193310,4495,4500,4500,4495,7
|
|
20240308,123400,16161840,4520,4520,4520,4520,0
|
|
20240308,123300,16161840,4520,4520,4520,4520,0
|
|
20240308,123200,16161840,4520,4520,4520,4520,0
|
|
20240308,123100,16161840,4520,4510,4520,4485,297
|
|
20240308,123000,14822385,4515,4515,4515,4515,0
|
|
20240308,122900,14822385,4515,4515,4515,4515,0
|
|
20240308,122800,14822385,4515,4515,4515,4515,0
|
|
20240308,122700,14822385,4515,4515,4515,4515,0
|
|
20240308,122600,14822385,4515,4515,4515,4515,0
|
|
20240308,122500,14822385,4515,4515,4515,4515,0
|
|
20240308,122400,14822385,4515,4515,4515,4515,0
|
|
20240308,122300,14822385,4515,4515,4515,4515,0
|
|
20240308,122200,14822385,4515,4515,4515,4515,0
|
|
20240308,122100,14822385,4515,4515,4515,4515,0
|
|
20240308,122000,14822385,4515,4515,4515,4515,0
|
|
20240308,121900,14822385,4515,4515,4515,4515,0
|
|
20240308,121800,14822385,4515,4515,4515,4515,0
|
|
20240308,121700,14822385,4515,4515,4515,4515,0
|
|
20240308,121600,14822385,4515,4515,4515,4515,0
|
|
20240308,121500,14822385,4515,4515,4515,4515,0
|
|
20240308,121400,14822385,4515,4515,4515,4515,0
|
|
20240308,121300,14822385,4515,4515,4515,4515,0
|
|
20240308,121200,14822385,4515,4515,4515,4515,0
|
|
20240308,121100,14822385,4515,4515,4515,4515,0
|
|
20240308,121000,14822385,4515,4515,4515,4515,0
|
|
20240308,120900,14822385,4515,4515,4515,4515,0
|
|
20240308,120800,14822385,4515,4515,4515,4515,0
|
|
20240308,120700,14822385,4515,4515,4515,4515,0
|
|
20240308,120600,14822385,4515,4515,4515,4515,0
|
|
20240308,120500,14822385,4515,4515,4515,4515,0
|
|
20240308,120400,14822385,4515,4515,4515,4515,0
|
|
20240308,120300,14822385,4515,4515,4515,4515,0
|
|
20240308,120200,14822385,4515,4515,4515,4515,0
|
|
20240308,120100,14822385,4515,4515,4515,4515,0
|
|
20240308,120000,14822385,4515,4515,4515,4515,9
|
|
20240308,115900,14781750,4515,4515,4515,4515,0
|
|
20240308,115800,14781750,4515,4515,4515,4515,0
|
|
20240308,115700,14781750,4515,4515,4515,4515,0
|
|
20240308,115600,14781750,4515,4515,4515,4515,1
|
|
20240308,115500,14777235,4510,4510,4510,4510,0
|
|
20240308,115400,14777235,4510,4510,4510,4510,0
|
|
20240308,115300,14777235,4510,4510,4510,4510,0
|
|
20240308,115200,14777235,4510,4510,4510,4510,0
|
|
20240308,115100,14777235,4510,4510,4510,4510,0
|
|
20240308,115000,14777235,4510,4510,4510,4510,0
|
|
20240308,114900,14777235,4510,4510,4510,4510,0
|
|
20240308,114800,14777235,4510,4510,4510,4510,0
|
|
20240308,114700,14777235,4510,4510,4510,4510,72
|
|
20240308,114600,14452515,4510,4510,4510,4510,0
|
|
20240308,114500,14452515,4510,4510,4510,4510,0
|
|
20240308,114400,14452515,4510,4510,4510,4510,0
|
|
20240308,114300,14452515,4510,4510,4510,4510,0
|
|
20240308,114200,14452515,4510,4510,4510,4510,12
|
|
20240308,114100,14398395,4510,4510,4510,4510,0
|
|
20240308,114000,14398395,4510,4510,4510,4510,0
|
|
20240308,113900,14398395,4510,4510,4510,4510,0
|
|
20240308,113800,14398395,4510,4510,4510,4510,43
|
|
20240308,113700,14204465,4520,4520,4520,4520,0
|
|
20240308,113600,14204465,4520,4520,4520,4520,0
|
|
20240308,113500,14204465,4520,4520,4520,4520,0
|
|
20240308,113400,14204465,4520,4520,4520,4520,0
|
|
20240308,113300,14204465,4520,4520,4520,4520,0
|
|
20240308,113200,14204465,4520,4520,4520,4520,0
|
|
20240308,113100,14204465,4520,4520,4520,4520,0
|
|
20240308,113000,14204465,4520,4520,4520,4520,0
|
|
20240308,112900,14204465,4520,4520,4520,4520,0
|
|
20240308,112800,14204465,4520,4520,4520,4520,0
|
|
20240308,112700,14204465,4520,4520,4520,4520,0
|
|
20240308,112600,14204465,4520,4520,4520,4520,1
|
|
20240308,112500,14199945,4510,4510,4510,4510,0
|
|
20240308,112400,14199945,4510,4510,4510,4510,0
|
|
20240308,112300,14199945,4510,4510,4510,4510,0
|
|
20240308,112200,14199945,4510,4510,4510,4510,100
|
|
20240308,112100,13748945,4515,4515,4515,4515,0
|
|
20240308,112000,13748945,4515,4515,4515,4515,0
|
|
20240308,111900,13748945,4515,4515,4515,4515,0
|
|
20240308,111800,13748945,4515,4515,4515,4515,0
|
|
20240308,111700,13748945,4515,4515,4515,4515,0
|
|
20240308,111600,13748945,4515,4515,4515,4515,0
|
|
20240308,111500,13748945,4515,4515,4515,4515,0
|
|
20240308,111400,13748945,4515,4515,4515,4515,0
|
|
20240308,111300,13748945,4515,4515,4515,4515,0
|
|
20240308,111200,13748945,4515,4515,4515,4515,0
|
|
20240308,111100,13748945,4515,4515,4515,4515,0
|
|
20240308,111000,13748945,4515,4515,4515,4515,0
|
|
20240308,110900,13748945,4515,4515,4515,4515,10
|
|
20240308,110800,13703795,4515,4515,4515,4515,0
|
|
20240308,110700,13703795,4515,4515,4515,4515,1
|
|
20240308,110600,13699280,4515,4515,4515,4515,0
|
|
20240308,110500,13699280,4515,4515,4515,4515,0
|
|
20240308,110400,13699280,4515,4515,4515,4515,7
|
|
20240308,110300,13667675,4510,4510,4510,4510,0
|
|
20240308,110200,13667675,4510,4510,4510,4510,0
|
|
20240308,110100,13667675,4510,4510,4510,4510,0
|
|
20240308,110000,13667675,4510,4510,4510,4510,0
|
|
20240308,105900,13667675,4510,4510,4510,4510,0
|
|
20240308,105800,13667675,4510,4510,4510,4510,0
|
|
20240308,105700,13667675,4510,4510,4510,4510,0
|
|
20240308,105600,13667675,4510,4510,4510,4510,0
|
|
20240308,105500,13667675,4510,4510,4510,4510,0
|
|
20240308,105400,13667675,4510,4510,4510,4510,0
|
|
20240308,105300,13667675,4510,4510,4510,4510,319
|
|
20240308,105200,12228985,4510,4510,4510,4510,0
|
|
20240308,105100,12228985,4510,4510,4510,4510,5
|
|
20240308,105000,12206435,4510,4510,4510,4510,1
|
|
20240308,104900,12201925,4505,4505,4505,4505,0
|
|
20240308,104800,12201925,4505,4505,4505,4505,0
|
|
20240308,104700,12201925,4505,4505,4505,4505,0
|
|
20240308,104600,12201925,4505,4505,4505,4505,0
|
|
20240308,104500,12201925,4505,4505,4505,4505,0
|
|
20240308,104400,12201925,4505,4505,4505,4505,0
|
|
20240308,104300,12201925,4505,4505,4505,4505,0
|
|
20240308,104200,12201925,4505,4490,4505,4490,24
|
|
20240308,104100,12093985,4485,4485,4485,4485,0
|
|
20240308,104000,12093985,4485,4485,4485,4485,0
|
|
20240308,103900,12093985,4485,4485,4485,4485,0
|
|
20240308,103800,12093985,4485,4485,4485,4485,0
|
|
20240308,103700,12093985,4485,4485,4485,4485,0
|
|
20240308,103600,12093985,4485,4475,4485,4475,9
|
|
20240308,103500,12053700,4485,4485,4485,4485,0
|
|
20240308,103400,12053700,4485,4485,4485,4485,0
|
|
20240308,103300,12053700,4485,4485,4485,4485,0
|
|
20240308,103200,12053700,4485,4485,4485,4485,0
|
|
20240308,103100,12053700,4485,4485,4485,4485,0
|
|
20240308,103000,12053700,4485,4475,4485,4475,19
|
|
20240308,102900,11968595,4450,4450,4450,4450,0
|
|
20240308,102800,11968595,4450,4450,4450,4450,0
|
|
20240308,102700,11968595,4450,4450,4450,4450,0
|
|
20240308,102600,11968595,4450,4450,4450,4450,0
|
|
20240308,102500,11968595,4450,4450,4450,4450,0
|
|
20240308,102400,11968595,4450,4450,4450,4450,127
|
|
20240308,102300,11403445,4445,4445,4445,4445,0
|
|
20240308,102200,11403445,4445,4445,4445,4445,0
|
|
20240308,102100,11403445,4445,4455,4455,4445,42
|
|
20240308,102000,11216730,4440,4440,4440,4440,0
|
|
20240308,101900,11216730,4440,4440,4440,4440,0
|
|
20240308,101800,11216730,4440,4440,4440,4440,2
|
|
20240308,101700,11207850,4440,4440,4440,4440,138
|
|
20240308,101600,10595130,4445,4445,4445,4445,0
|
|
20240308,101500,10595130,4445,4445,4445,4445,0
|
|
20240308,101400,10595130,4445,4445,4445,4445,0
|
|
20240308,101300,10595130,4445,4445,4445,4445,0
|
|
20240308,101200,10595130,4445,4445,4445,4445,0
|
|
20240308,101100,10595130,4445,4445,4445,4445,0
|
|
20240308,101000,10595130,4445,4445,4445,4445,0
|
|
20240308,100900,10595130,4445,4445,4445,4445,0
|
|
20240308,100800,10595130,4445,4445,4445,4445,0
|
|
20240308,100700,10595130,4445,4445,4445,4445,0
|
|
20240308,100600,10595130,4445,4445,4445,4445,0
|
|
20240308,100500,10595130,4445,4485,4485,4440,132
|
|
20240308,100400,10007930,4480,4480,4480,4480,0
|
|
20240308,100300,10007930,4480,4480,4480,4480,0
|
|
20240308,100200,10007930,4480,4480,4480,4480,4
|
|
20240308,100100,9990010,4455,4455,4455,4455,0
|
|
20240308,100000,9990010,4455,4480,4480,4455,379
|
|
20240308,095900,8293190,4480,4480,4480,4480,0
|
|
20240308,095800,8293190,4480,4480,4480,4480,0
|
|
20240308,095700,8293190,4480,4480,4480,4480,0
|
|
20240308,095600,8293190,4480,4480,4480,4480,0
|
|
20240308,095500,8293190,4480,4480,4480,4480,0
|
|
20240308,095400,8293190,4480,4480,4480,4480,0
|
|
20240308,095300,8293190,4480,4480,4480,4480,0
|
|
20240308,095200,8293190,4480,4480,4480,4480,0
|
|
20240308,095100,8293190,4480,4480,4480,4480,0
|
|
20240308,095000,8293190,4480,4480,4480,4480,3
|
|
20240308,094900,8279750,4490,4500,4530,4460,1330
|
|
20240308,094800,2291195,4500,4500,4500,4500,0
|
|
20240308,094700,2291195,4500,4500,4500,4500,0
|
|
20240308,094600,2291195,4500,4500,4500,4500,0
|
|
20240308,094500,2291195,4500,4500,4500,4500,0
|
|
20240308,094400,2291195,4500,4500,4500,4500,0
|
|
20240308,094300,2291195,4500,4500,4500,4500,0
|
|
20240308,094200,2291195,4500,4500,4500,4500,0
|
|
20240308,094100,2291195,4500,4500,4500,4500,0
|
|
20240308,094000,2291195,4500,4500,4500,4500,2
|
|
20240308,093900,2282195,4460,4460,4460,4460,0
|
|
20240308,093800,2282195,4460,4460,4460,4460,0
|
|
20240308,093700,2282195,4460,4460,4460,4460,0
|
|
20240308,093600,2282195,4460,4460,4460,4460,0
|
|
20240308,093500,2282195,4460,4480,4480,4460,76
|
|
20240308,093400,1942725,4480,4480,4480,4480,0
|
|
20240308,093300,1942725,4480,4485,4485,4480,25
|
|
20240308,093200,1830685,4490,4490,4490,4490,7
|
|
20240308,093100,1799255,4490,4495,4495,4490,4
|
|
20240308,093000,1781280,4495,4500,4500,4495,34
|
|
20240308,092900,1628335,4500,4500,4500,4500,0
|
|
20240308,092800,1628335,4500,4500,4500,4500,0
|
|
20240308,092700,1628335,4500,4500,4500,4500,0
|
|
20240308,092600,1628335,4500,4500,4500,4500,0
|
|
20240308,092500,1628335,4500,4500,4500,4500,0
|
|
20240308,092400,1628335,4500,4500,4500,4500,0
|
|
20240308,092300,1628335,4500,4500,4500,4500,0
|
|
20240308,092200,1628335,4500,4500,4500,4500,10
|
|
20240308,092100,1583335,4520,4520,4520,4520,0
|
|
20240308,092000,1583335,4520,4505,4520,4505,16
|
|
20240308,091900,1511240,4505,4510,4510,4505,134
|
|
20240308,091800,906905,4520,4520,4520,4520,0
|
|
20240308,091700,906905,4520,4520,4520,4520,0
|
|
20240308,091600,906905,4520,4520,4520,4520,0
|
|
20240308,091500,906905,4520,4520,4520,4520,0
|
|
20240308,091400,906905,4520,4520,4520,4520,0
|
|
20240308,091300,906905,4520,4520,4520,4520,1
|
|
20240308,091200,902385,4495,4495,4495,4495,0
|
|
20240308,091100,902385,4495,4495,4495,4495,0
|
|
20240308,091000,902385,4495,4495,4495,4495,0
|
|
20240308,090900,902385,4495,4495,4495,4495,0
|
|
20240308,090800,902385,4495,4495,4495,4495,0
|
|
20240308,090700,902385,4495,4495,4495,4495,0
|
|
20240308,090600,902385,4495,4495,4495,4495,0
|
|
20240308,090500,902385,4495,4495,4495,4495,0
|
|
20240308,090400,902385,4495,4495,4495,4495,0
|
|
20240308,090300,902385,4495,4495,4495,4495,0
|
|
20240308,090200,902385,4495,4495,4495,4495,0
|
|
20240308,090100,902385,4495,4525,4525,4495,68
|
|
20240308,090000,595320,4510,4510,4510,4510,132
|