593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,185000,68293720,4445,4445,4445,4445,216
|
|
20240312,184900,68293720,4445,4445,4445,4445,0
|
|
20240312,184800,68293720,4445,4445,4445,4445,0
|
|
20240312,184700,68293720,4445,4445,4445,4445,0
|
|
20240312,184600,68293720,4445,4445,4445,4445,0
|
|
20240312,184500,68293720,4445,4445,4445,4445,0
|
|
20240312,184400,68293720,4445,4445,4445,4445,0
|
|
20240312,184300,68293720,4445,4445,4445,4445,0
|
|
20240312,184200,68293720,4445,4445,4445,4445,0
|
|
20240312,184100,68293720,4445,4445,4445,4445,0
|
|
20240312,184000,68293720,4445,4445,4445,4445,0
|
|
20240312,183900,68293720,4445,4445,4445,4445,0
|
|
20240312,183800,68293720,4445,4445,4445,4445,0
|
|
20240312,183700,68293720,4445,4445,4445,4445,0
|
|
20240312,183600,68293720,4445,4445,4445,4445,0
|
|
20240312,183500,68293720,4445,4445,4445,4445,0
|
|
20240312,183400,68293720,4445,4445,4445,4445,0
|
|
20240312,183300,68293720,4445,4445,4445,4445,0
|
|
20240312,183200,68293720,4445,4445,4445,4445,0
|
|
20240312,183100,68293720,4445,4445,4445,4445,0
|
|
20240312,183000,68293720,4445,4445,4445,4445,0
|
|
20240312,182900,68293720,4445,4445,4445,4445,0
|
|
20240312,182800,68293720,4445,4445,4445,4445,0
|
|
20240312,182700,68293720,4445,4445,4445,4445,0
|
|
20240312,182600,68293720,4445,4445,4445,4445,0
|
|
20240312,182500,68293720,4445,4445,4445,4445,0
|
|
20240312,182400,68293720,4445,4445,4445,4445,0
|
|
20240312,182300,68293720,4445,4445,4445,4445,0
|
|
20240312,182200,68293720,4445,4445,4445,4445,0
|
|
20240312,182100,68293720,4445,4445,4445,4445,0
|
|
20240312,182000,68293720,4445,4445,4445,4445,216
|
|
20240312,181900,68293720,4445,4445,4445,4445,0
|
|
20240312,181800,68293720,4445,4445,4445,4445,0
|
|
20240312,181700,68293720,4445,4445,4445,4445,0
|
|
20240312,181600,68293720,4445,4445,4445,4445,0
|
|
20240312,181500,68293720,4445,4445,4445,4445,0
|
|
20240312,181400,68293720,4445,4445,4445,4445,0
|
|
20240312,181300,68293720,4445,4445,4445,4445,0
|
|
20240312,181200,68293720,4445,4445,4445,4445,0
|
|
20240312,181100,68293720,4445,4445,4445,4445,0
|
|
20240312,181000,68293720,4445,4445,4445,4445,0
|
|
20240312,180900,68293720,4445,4445,4445,4445,0
|
|
20240312,180800,68293720,4445,4445,4445,4445,0
|
|
20240312,180700,68293720,4445,4445,4445,4445,0
|
|
20240312,180600,68293720,4445,4445,4445,4445,0
|
|
20240312,180500,68293720,4445,4445,4445,4445,0
|
|
20240312,180400,68293720,4445,4445,4445,4445,0
|
|
20240312,180300,68293720,4445,4445,4445,4445,0
|
|
20240312,180200,68293720,4445,4445,4445,4445,0
|
|
20240312,180100,68293720,4445,4445,4445,4445,0
|
|
20240312,180000,68293720,4445,4445,4445,4445,0
|
|
20240312,175900,68293720,4445,4445,4445,4445,0
|
|
20240312,175800,68293720,4445,4445,4445,4445,0
|
|
20240312,175700,68293720,4445,4445,4445,4445,0
|
|
20240312,175600,68293720,4445,4445,4445,4445,0
|
|
20240312,175500,68293720,4445,4445,4445,4445,0
|
|
20240312,175400,68293720,4445,4445,4445,4445,0
|
|
20240312,175300,68293720,4445,4445,4445,4445,0
|
|
20240312,175200,68293720,4445,4445,4445,4445,0
|
|
20240312,175100,68293720,4445,4445,4445,4445,0
|
|
20240312,175000,68293720,4445,4445,4445,4445,216
|
|
20240312,174900,68293720,4445,4445,4445,4445,0
|
|
20240312,174800,68293720,4445,4445,4445,4445,0
|
|
20240312,174700,68293720,4445,4445,4445,4445,0
|
|
20240312,174600,68293720,4445,4445,4445,4445,0
|
|
20240312,174500,68293720,4445,4445,4445,4445,0
|
|
20240312,174400,68293720,4445,4445,4445,4445,0
|
|
20240312,174300,68293720,4445,4445,4445,4445,0
|
|
20240312,174200,68293720,4445,4445,4445,4445,0
|
|
20240312,174100,68293720,4445,4445,4445,4445,0
|
|
20240312,174000,68293720,4445,4445,4445,4445,0
|
|
20240312,173900,68293720,4445,4445,4445,4445,0
|
|
20240312,173800,68293720,4445,4445,4445,4445,0
|
|
20240312,173700,68293720,4445,4445,4445,4445,0
|
|
20240312,173600,68293720,4445,4445,4445,4445,0
|
|
20240312,173500,68293720,4445,4445,4445,4445,0
|
|
20240312,173400,68293720,4445,4445,4445,4445,0
|
|
20240312,173300,68293720,4445,4445,4445,4445,0
|
|
20240312,173200,68293720,4445,4445,4445,4445,0
|
|
20240312,173100,68293720,4445,4445,4445,4445,0
|
|
20240312,173000,68293720,4445,4445,4445,4445,0
|
|
20240312,172900,68293720,4445,4445,4445,4445,0
|
|
20240312,172800,68293720,4445,4445,4445,4445,0
|
|
20240312,172700,68293720,4445,4445,4445,4445,0
|
|
20240312,172600,68293720,4445,4445,4445,4445,0
|
|
20240312,172500,68293720,4445,4445,4445,4445,0
|
|
20240312,172400,68293720,4445,4445,4445,4445,0
|
|
20240312,172300,68293720,4445,4445,4445,4445,0
|
|
20240312,172200,68293720,4445,4445,4445,4445,0
|
|
20240312,172100,68293720,4445,4445,4445,4445,0
|
|
20240312,172000,68293720,4445,4445,4445,4445,216
|
|
20240312,171900,68293720,4445,4445,4445,4445,0
|
|
20240312,171800,68293720,4445,4445,4445,4445,0
|
|
20240312,171700,68293720,4445,4445,4445,4445,0
|
|
20240312,171600,68293720,4445,4445,4445,4445,0
|
|
20240312,171500,68293720,4445,4445,4445,4445,0
|
|
20240312,171400,68293720,4445,4445,4445,4445,0
|
|
20240312,171300,68293720,4445,4445,4445,4445,0
|
|
20240312,171200,68293720,4445,4445,4445,4445,0
|
|
20240312,171100,68293720,4445,4445,4445,4445,0
|
|
20240312,171000,68293720,4445,4445,4445,4445,0
|
|
20240312,170900,68293720,4445,4445,4445,4445,0
|
|
20240312,170800,68293720,4445,4445,4445,4445,0
|
|
20240312,170700,68293720,4445,4445,4445,4445,0
|
|
20240312,170600,68293720,4445,4445,4445,4445,0
|
|
20240312,170500,68293720,4445,4445,4445,4445,0
|
|
20240312,170400,68293720,4445,4445,4445,4445,0
|
|
20240312,170300,68293720,4445,4445,4445,4445,0
|
|
20240312,170200,68293720,4445,4445,4445,4445,0
|
|
20240312,170100,68293720,4445,4445,4445,4445,0
|
|
20240312,170000,68293720,4445,4445,4445,4445,0
|
|
20240312,165900,68293720,4445,4445,4445,4445,0
|
|
20240312,165800,68293720,4445,4445,4445,4445,0
|
|
20240312,165700,68293720,4445,4445,4445,4445,0
|
|
20240312,165600,68293720,4445,4445,4445,4445,0
|
|
20240312,165500,68293720,4445,4445,4445,4445,0
|
|
20240312,165400,68293720,4445,4445,4445,4445,0
|
|
20240312,165300,68293720,4445,4445,4445,4445,0
|
|
20240312,165200,68293720,4445,4445,4445,4445,0
|
|
20240312,165100,68293720,4445,4445,4445,4445,0
|
|
20240312,165000,68293720,4445,4445,4445,4445,216
|
|
20240312,164900,68293720,4445,4445,4445,4445,0
|
|
20240312,164800,68293720,4445,4445,4445,4445,0
|
|
20240312,164700,68293720,4445,4445,4445,4445,0
|
|
20240312,164600,68293720,4445,4445,4445,4445,0
|
|
20240312,164500,68293720,4445,4445,4445,4445,0
|
|
20240312,164400,68293720,4445,4445,4445,4445,0
|
|
20240312,164300,68293720,4445,4445,4445,4445,0
|
|
20240312,164200,68293720,4445,4445,4445,4445,0
|
|
20240312,164100,68293720,4445,4445,4445,4445,0
|
|
20240312,164000,68293720,4445,4445,4445,4445,0
|
|
20240312,163900,68293720,4445,4445,4445,4445,0
|
|
20240312,163800,68293720,4445,4445,4445,4445,0
|
|
20240312,163700,68293720,4445,4445,4445,4445,0
|
|
20240312,163600,68293720,4445,4445,4445,4445,0
|
|
20240312,163500,68293720,4445,4445,4445,4445,0
|
|
20240312,163400,68293720,4445,4445,4445,4445,0
|
|
20240312,163300,68293720,4445,4445,4445,4445,0
|
|
20240312,163200,68293720,4445,4445,4445,4445,0
|
|
20240312,163100,68293720,4445,4445,4445,4445,0
|
|
20240312,163000,68293720,4445,4445,4445,4445,0
|
|
20240312,162900,68293720,4445,4445,4445,4445,0
|
|
20240312,162800,68293720,4445,4445,4445,4445,0
|
|
20240312,162700,68293720,4445,4445,4445,4445,0
|
|
20240312,162600,68293720,4445,4445,4445,4445,0
|
|
20240312,162500,68293720,4445,4445,4445,4445,0
|
|
20240312,162400,68293720,4445,4445,4445,4445,0
|
|
20240312,162300,68293720,4445,4445,4445,4445,0
|
|
20240312,162200,68293720,4445,4445,4445,4445,0
|
|
20240312,162100,68293720,4445,4445,4445,4445,0
|
|
20240312,162000,68293720,4445,4445,4445,4445,216
|
|
20240312,161900,68293720,4445,4445,4445,4445,0
|
|
20240312,161800,68293720,4445,4445,4445,4445,0
|
|
20240312,161700,68293720,4445,4445,4445,4445,0
|
|
20240312,161600,68293720,4445,4445,4445,4445,0
|
|
20240312,161500,68293720,4445,4445,4445,4445,0
|
|
20240312,161400,68293720,4445,4445,4445,4445,0
|
|
20240312,161300,68293720,4445,4445,4445,4445,0
|
|
20240312,161200,68293720,4445,4445,4445,4445,0
|
|
20240312,161100,68293720,4445,4445,4445,4445,0
|
|
20240312,161000,68293720,4445,4445,4445,4445,0
|
|
20240312,160900,68293720,4445,4445,4445,4445,0
|
|
20240312,160800,68293720,4445,4445,4445,4445,0
|
|
20240312,160700,68293720,4445,4445,4445,4445,0
|
|
20240312,160600,68293720,4445,4445,4445,4445,0
|
|
20240312,160500,68293720,4445,4445,4445,4445,0
|
|
20240312,160400,68293720,4445,4445,4445,4445,0
|
|
20240312,160300,68293720,4445,4445,4445,4445,0
|
|
20240312,160200,68293720,4445,4445,4445,4445,0
|
|
20240312,160100,68293720,4445,4445,4445,4445,0
|
|
20240312,160000,68293720,4445,4445,4445,4445,0
|
|
20240312,155900,68293720,4445,4445,4445,4445,0
|
|
20240312,155800,68293720,4445,4445,4445,4445,0
|
|
20240312,155700,68293720,4445,4445,4445,4445,0
|
|
20240312,155600,68293720,4445,4445,4445,4445,0
|
|
20240312,155500,68293720,4445,4445,4445,4445,0
|
|
20240312,155400,68293720,4445,4445,4445,4445,0
|
|
20240312,155300,68293720,4445,4445,4445,4445,0
|
|
20240312,155200,68293720,4445,4445,4445,4445,0
|
|
20240312,155100,68293720,4445,4445,4445,4445,0
|
|
20240312,155000,68293720,4445,4445,4445,4445,216
|
|
20240312,154900,68293720,4445,4445,4445,4445,0
|
|
20240312,154800,68293720,4445,4445,4445,4445,0
|
|
20240312,154700,68293720,4445,4445,4445,4445,0
|
|
20240312,154600,68293720,4445,4445,4445,4445,0
|
|
20240312,154500,68293720,4445,4445,4445,4445,0
|
|
20240312,154400,68293720,4445,4445,4445,4445,0
|
|
20240312,154300,68293720,4445,4445,4445,4445,0
|
|
20240312,154200,68293720,4445,4445,4445,4445,0
|
|
20240312,154100,68293720,4445,4445,4445,4445,0
|
|
20240312,154000,68293720,4445,4445,4445,4445,0
|
|
20240312,153900,68293720,4445,4445,4445,4445,0
|
|
20240312,153800,68293720,4445,4445,4445,4445,0
|
|
20240312,153700,68293720,4445,4445,4445,4445,0
|
|
20240312,153600,68293720,4445,4445,4445,4445,0
|
|
20240312,153500,68293720,4445,4445,4445,4445,0
|
|
20240312,153400,68293720,4445,4445,4445,4445,0
|
|
20240312,153300,68293720,4445,4445,4445,4445,0
|
|
20240312,153200,68293720,4445,4445,4445,4445,0
|
|
20240312,153100,68293720,4445,4445,4445,4445,0
|
|
20240312,153000,68293720,4445,4445,4445,4445,216
|
|
20240312,152900,67333600,4450,4450,4450,4450,0
|
|
20240312,152800,67333600,4450,4450,4450,4450,0
|
|
20240312,152700,67333600,4450,4450,4450,4450,0
|
|
20240312,152600,67333600,4450,4450,4450,4450,0
|
|
20240312,152500,67333600,4450,4450,4450,4450,0
|
|
20240312,152400,67333600,4450,4450,4450,4450,0
|
|
20240312,152300,67333600,4450,4450,4450,4450,0
|
|
20240312,152200,67333600,4450,4450,4450,4450,0
|
|
20240312,152100,67333600,4450,4450,4450,4450,0
|
|
20240312,152000,67333600,4450,4450,4450,4450,0
|
|
20240312,151900,67333600,4450,4450,4450,4450,7
|
|
20240312,151800,67302450,4450,4435,4450,4435,3
|
|
20240312,151700,67289125,4420,4450,4450,4420,298
|
|
20240312,151600,65963235,4415,4450,4450,4415,32
|
|
20240312,151500,65821115,4415,4415,4415,4415,0
|
|
20240312,151400,65821115,4415,4415,4415,4415,0
|
|
20240312,151300,65821115,4415,4450,4450,4415,74
|
|
20240312,151200,65492340,4430,4445,4450,4430,26
|
|
20240312,151100,65376755,4440,4440,4440,4440,0
|
|
20240312,151000,65376755,4440,4440,4440,4440,0
|
|
20240312,150900,65376755,4440,4440,4440,4430,37
|
|
20240312,150800,65212495,4435,4435,4435,4435,0
|
|
20240312,150700,65212495,4435,4435,4435,4435,0
|
|
20240312,150600,65212495,4435,4435,4435,4435,0
|
|
20240312,150500,65212495,4435,4435,4435,4435,0
|
|
20240312,150400,65212495,4435,4435,4435,4435,0
|
|
20240312,150300,65212495,4435,4435,4435,4435,0
|
|
20240312,150200,65212495,4435,4435,4435,4435,0
|
|
20240312,150100,65212495,4435,4435,4435,4435,0
|
|
20240312,150000,65212495,4435,4435,4435,4435,0
|
|
20240312,145900,65212495,4435,4440,4440,4435,3
|
|
20240312,145800,65199185,4420,4420,4420,4420,0
|
|
20240312,145700,65199185,4420,4430,4430,4415,629
|
|
20240312,145600,62420495,4430,4430,4430,4430,0
|
|
20240312,145500,62420495,4430,4430,4430,4430,3
|
|
20240312,145400,62407205,4465,4465,4465,4465,0
|
|
20240312,145300,62407205,4465,4460,4465,4460,11
|
|
20240312,145200,62358140,4435,4435,4455,4435,53
|
|
20240312,145100,62122770,4430,4430,4430,4430,0
|
|
20240312,145000,62122770,4430,4430,4430,4430,0
|
|
20240312,144900,62122770,4430,4450,4450,4430,2
|
|
20240312,144800,62113890,4420,4420,4420,4420,0
|
|
20240312,144700,62113890,4420,4420,4420,4420,0
|
|
20240312,144600,62113890,4420,4420,4420,4420,0
|
|
20240312,144500,62113890,4420,4420,4420,4420,0
|
|
20240312,144400,62113890,4420,4420,4420,4420,27
|
|
20240312,144300,61994550,4420,4440,4465,4420,375
|
|
20240312,144200,60324635,4440,4440,4440,4440,0
|
|
20240312,144100,60324635,4440,4440,4440,4440,0
|
|
20240312,144000,60324635,4440,4440,4440,4440,0
|
|
20240312,143900,60324635,4440,4440,4440,4440,0
|
|
20240312,143800,60324635,4440,4435,4440,4435,2
|
|
20240312,143700,60315760,4465,4465,4465,4465,0
|
|
20240312,143600,60315760,4465,4465,4465,4465,0
|
|
20240312,143500,60315760,4465,4460,4465,4450,13
|
|
20240312,143400,60257785,4445,4445,4445,4445,224
|
|
20240312,143300,59262105,4445,4445,4445,4445,0
|
|
20240312,143200,59262105,4445,4445,4445,4445,0
|
|
20240312,143100,59262105,4445,4445,4445,4445,0
|
|
20240312,143000,59262105,4445,4445,4445,4445,300
|
|
20240312,142900,57928605,4455,4455,4455,4455,0
|
|
20240312,142800,57928605,4455,4455,4455,4455,0
|
|
20240312,142700,57928605,4455,4455,4455,4455,200
|
|
20240312,142600,57037605,4455,4455,4455,4455,0
|
|
20240312,142500,57037605,4455,4455,4455,4455,0
|
|
20240312,142400,57037605,4455,4455,4455,4455,1
|
|
20240312,142300,57033150,4450,4450,4450,4450,0
|
|
20240312,142200,57033150,4450,4450,4450,4450,4
|
|
20240312,142100,57015350,4455,4455,4455,4455,0
|
|
20240312,142000,57015350,4455,4455,4455,4455,0
|
|
20240312,141900,57015350,4455,4455,4455,4455,0
|
|
20240312,141800,57015350,4455,4455,4455,4455,0
|
|
20240312,141700,57015350,4455,4455,4455,4455,0
|
|
20240312,141600,57015350,4455,4430,4455,4410,86
|
|
20240312,141500,56633805,4430,4430,4430,4415,3
|
|
20240312,141400,56620530,4410,4430,4430,4410,1346
|
|
20240312,141300,50663905,4430,4430,4430,4430,0
|
|
20240312,141200,50663905,4430,4430,4430,4430,0
|
|
20240312,141100,50663905,4430,4430,4430,4430,0
|
|
20240312,141000,50663905,4430,4430,4430,4430,0
|
|
20240312,140900,50663905,4430,4430,4430,4430,0
|
|
20240312,140800,50663905,4430,4430,4430,4430,0
|
|
20240312,140700,50663905,4430,4430,4430,4430,0
|
|
20240312,140600,50663905,4430,4430,4430,4430,0
|
|
20240312,140500,50663905,4430,4430,4430,4430,0
|
|
20240312,140400,50663905,4430,4430,4430,4430,1
|
|
20240312,140300,50659475,4435,4435,4435,4435,0
|
|
20240312,140200,50659475,4435,4435,4435,4435,0
|
|
20240312,140100,50659475,4435,4435,4435,4435,89
|
|
20240312,140000,50264760,4415,4430,4430,4415,12
|
|
20240312,135900,50211675,4430,4435,4435,4425,25
|
|
20240312,135800,50100900,4415,4430,4430,4415,641
|
|
20240312,135700,47267630,4440,4440,4440,4440,0
|
|
20240312,135600,47267630,4440,4440,4440,4440,0
|
|
20240312,135500,47267630,4440,4440,4440,4440,0
|
|
20240312,135400,47267630,4440,4435,4440,4435,3
|
|
20240312,135300,47254320,4435,4435,4435,4435,1
|
|
20240312,135200,47249885,4425,4455,4455,4425,10
|
|
20240312,135100,47205395,4455,4455,4455,4455,0
|
|
20240312,135000,47205395,4455,4445,4455,4445,3
|
|
20240312,134900,47192040,4425,4455,4455,4425,11
|
|
20240312,134800,47143065,4455,4455,4455,4455,0
|
|
20240312,134700,47143065,4455,4455,4455,4455,0
|
|
20240312,134600,47143065,4455,4455,4455,4455,0
|
|
20240312,134500,47143065,4455,4455,4455,4455,0
|
|
20240312,134400,47143065,4455,4455,4455,4455,0
|
|
20240312,134300,47143065,4455,4455,4455,4455,0
|
|
20240312,134200,47143065,4455,4455,4455,4455,0
|
|
20240312,134100,47143065,4455,4455,4455,4455,0
|
|
20240312,134000,47143065,4455,4455,4455,4455,0
|
|
20240312,133900,47143065,4455,4455,4455,4455,0
|
|
20240312,133800,47143065,4455,4455,4455,4455,0
|
|
20240312,133700,47143065,4455,4455,4455,4455,0
|
|
20240312,133600,47143065,4455,4455,4455,4455,0
|
|
20240312,133500,47143065,4455,4455,4455,4455,0
|
|
20240312,133400,47143065,4455,4455,4455,4455,0
|
|
20240312,133300,47143065,4455,4455,4455,4455,0
|
|
20240312,133200,47143065,4455,4455,4455,4455,0
|
|
20240312,133100,47143065,4455,4455,4455,4455,0
|
|
20240312,133000,47143065,4455,4455,4455,4455,0
|
|
20240312,132900,47143065,4455,4455,4455,4455,0
|
|
20240312,132800,47143065,4455,4455,4455,4455,0
|
|
20240312,132700,47143065,4455,4455,4455,4455,0
|
|
20240312,132600,47143065,4455,4455,4455,4455,0
|
|
20240312,132500,47143065,4455,4455,4455,4455,0
|
|
20240312,132400,47143065,4455,4455,4455,4455,0
|
|
20240312,132300,47143065,4455,4455,4455,4455,0
|
|
20240312,132200,47143065,4455,4455,4455,4455,0
|
|
20240312,132100,47143065,4455,4455,4455,4455,0
|
|
20240312,132000,47143065,4455,4455,4455,4455,0
|
|
20240312,131900,47143065,4455,4455,4455,4455,0
|
|
20240312,131800,47143065,4455,4455,4455,4455,0
|
|
20240312,131700,47143065,4455,4455,4455,4455,0
|
|
20240312,131600,47143065,4455,4455,4455,4455,0
|
|
20240312,131500,47143065,4455,4455,4455,4455,0
|
|
20240312,131400,47143065,4455,4455,4455,4455,1
|
|
20240312,131300,47138610,4415,4415,4415,4415,0
|
|
20240312,131200,47138610,4415,4415,4415,4415,0
|
|
20240312,131100,47138610,4415,4415,4415,4415,0
|
|
20240312,131000,47138610,4415,4415,4415,4415,0
|
|
20240312,130900,47138610,4415,4415,4415,4415,0
|
|
20240312,130800,47138610,4415,4415,4415,4415,0
|
|
20240312,130700,47138610,4415,4415,4415,4415,0
|
|
20240312,130600,47138610,4415,4450,4450,4415,26
|
|
20240312,130500,47023150,4450,4450,4450,4450,0
|
|
20240312,130400,47023150,4450,4450,4450,4450,0
|
|
20240312,130300,47023150,4450,4450,4450,4450,0
|
|
20240312,130200,47023150,4450,4450,4450,4450,0
|
|
20240312,130100,47023150,4450,4450,4450,4450,0
|
|
20240312,130000,47023150,4450,4450,4450,4450,0
|
|
20240312,125900,47023150,4450,4445,4450,4440,402
|
|
20240312,125800,45236260,4445,4445,4445,4445,0
|
|
20240312,125700,45236260,4445,4445,4445,4445,0
|
|
20240312,125600,45236260,4445,4445,4445,4445,0
|
|
20240312,125500,45236260,4445,4445,4445,4445,0
|
|
20240312,125400,45236260,4445,4445,4445,4445,0
|
|
20240312,125300,45236260,4445,4445,4445,4445,0
|
|
20240312,125200,45236260,4445,4445,4445,4445,0
|
|
20240312,125100,45236260,4445,4445,4445,4445,0
|
|
20240312,125000,45236260,4445,4445,4445,4445,0
|
|
20240312,124900,45236260,4445,4445,4445,4445,0
|
|
20240312,124800,45236260,4445,4445,4445,4445,0
|
|
20240312,124700,45236260,4445,4445,4445,4445,0
|
|
20240312,124600,45236260,4445,4445,4445,4445,1
|
|
20240312,124500,45231815,4415,4415,4415,4415,0
|
|
20240312,124400,45231815,4415,4415,4415,4415,0
|
|
20240312,124300,45231815,4415,4415,4415,4415,0
|
|
20240312,124200,45231815,4415,4415,4415,4415,0
|
|
20240312,124100,45231815,4415,4415,4415,4415,0
|
|
20240312,124000,45231815,4415,4415,4415,4415,0
|
|
20240312,123900,45231815,4415,4415,4415,4415,0
|
|
20240312,123800,45231815,4415,4415,4415,4415,0
|
|
20240312,123700,45231815,4415,4430,4430,4410,708
|
|
20240312,123600,42097180,4430,4430,4430,4430,64
|
|
20240312,123500,41813660,4435,4435,4435,4435,0
|
|
20240312,123400,41813660,4435,4435,4435,4435,25
|
|
20240312,123300,41702785,4435,4435,4435,4435,0
|
|
20240312,123200,41702785,4435,4435,4435,4435,0
|
|
20240312,123100,41702785,4435,4435,4435,4435,0
|
|
20240312,123000,41702785,4435,4435,4435,4435,1
|
|
20240312,122900,41698350,4435,4435,4435,4435,0
|
|
20240312,122800,41698350,4435,4435,4435,4435,0
|
|
20240312,122700,41698350,4435,4435,4435,4435,0
|
|
20240312,122600,41698350,4435,4435,4435,4435,0
|
|
20240312,122500,41698350,4435,4435,4435,4435,0
|
|
20240312,122400,41698350,4435,4435,4435,4435,0
|
|
20240312,122300,41698350,4435,4435,4435,4435,0
|
|
20240312,122200,41698350,4435,4435,4435,4435,0
|
|
20240312,122100,41698350,4435,4435,4435,4435,20
|
|
20240312,122000,41609650,4455,4455,4455,4455,0
|
|
20240312,121900,41609650,4455,4455,4455,4455,0
|
|
20240312,121800,41609650,4455,4455,4455,4455,0
|
|
20240312,121700,41609650,4455,4455,4455,4455,0
|
|
20240312,121600,41609650,4455,4455,4455,4455,1
|
|
20240312,121500,41605195,4455,4455,4455,4455,0
|
|
20240312,121400,41605195,4455,4455,4455,4455,1
|
|
20240312,121300,41600740,4455,4455,4455,4435,27
|
|
20240312,121200,41480955,4455,4435,4455,4435,103
|
|
20240312,121100,41024130,4440,4440,4440,4440,19
|
|
20240312,121000,40939770,4440,4435,4445,4435,6
|
|
20240312,120900,40913125,4430,4430,4430,4430,0
|
|
20240312,120800,40913125,4430,4460,4460,4430,2
|
|
20240312,120700,40904235,4460,4455,4460,4440,6
|
|
20240312,120600,40877515,4455,4455,4455,4445,10
|
|
20240312,120500,40833010,4455,4455,4455,4455,0
|
|
20240312,120400,40833010,4455,4455,4455,4455,0
|
|
20240312,120300,40833010,4455,4435,4455,4435,4
|
|
20240312,120200,40815240,4445,4445,4445,4445,1
|
|
20240312,120100,40810795,4435,4435,4435,4435,0
|
|
20240312,120000,40810795,4435,4435,4435,4435,0
|
|
20240312,115900,40810795,4435,4435,4435,4435,50
|
|
20240312,115800,40589045,4430,4430,4430,4430,0
|
|
20240312,115700,40589045,4430,4430,4430,4430,0
|
|
20240312,115600,40589045,4430,4455,4455,4430,84
|
|
20240312,115500,40214850,4450,4450,4450,4450,0
|
|
20240312,115400,40214850,4450,4450,4450,4450,0
|
|
20240312,115300,40214850,4450,4445,4450,4445,14
|
|
20240312,115200,40152555,4435,4435,4435,4435,0
|
|
20240312,115100,40152555,4435,4435,4435,4435,7
|
|
20240312,115000,40121510,4440,4440,4440,4440,0
|
|
20240312,114900,40121510,4440,4440,4440,4440,0
|
|
20240312,114800,40121510,4440,4440,4440,4440,0
|
|
20240312,114700,40121510,4440,4445,4445,4440,162
|
|
20240312,114600,39401430,4445,4445,4445,4445,0
|
|
20240312,114500,39401430,4445,4440,4445,4440,6
|
|
20240312,114400,39374785,4445,4445,4445,4445,0
|
|
20240312,114300,39374785,4445,4445,4445,4445,2
|
|
20240312,114200,39365895,4445,4445,4445,4445,0
|
|
20240312,114100,39365895,4445,4445,4445,4445,0
|
|
20240312,114000,39365895,4445,4445,4445,4445,0
|
|
20240312,113900,39365895,4445,4445,4445,4445,0
|
|
20240312,113800,39365895,4445,4445,4445,4445,0
|
|
20240312,113700,39365895,4445,4445,4445,4445,0
|
|
20240312,113600,39365895,4445,4445,4445,4445,0
|
|
20240312,113500,39365895,4445,4445,4445,4445,0
|
|
20240312,113400,39365895,4445,4445,4445,4445,0
|
|
20240312,113300,39365895,4445,4445,4445,4445,0
|
|
20240312,113200,39365895,4445,4445,4445,4445,0
|
|
20240312,113100,39365895,4445,4445,4445,4445,0
|
|
20240312,113000,39365895,4445,4445,4445,4445,0
|
|
20240312,112900,39365895,4445,4445,4445,4445,0
|
|
20240312,112800,39365895,4445,4445,4445,4445,2
|
|
20240312,112700,39357005,4445,4445,4445,4445,0
|
|
20240312,112600,39357005,4445,4445,4445,4445,0
|
|
20240312,112500,39357005,4445,4445,4445,4445,0
|
|
20240312,112400,39357005,4445,4445,4445,4445,0
|
|
20240312,112300,39357005,4445,4445,4445,4445,0
|
|
20240312,112200,39357005,4445,4445,4445,4445,7
|
|
20240312,112100,39325890,4445,4440,4445,4430,290
|
|
20240312,112000,38041115,4430,4430,4430,4430,0
|
|
20240312,111900,38041115,4430,4430,4440,4430,512
|
|
20240312,111800,35772825,4430,4425,4430,4410,138
|
|
20240312,111700,35163760,4430,4430,4430,4430,100
|
|
20240312,111600,34720760,4430,4430,4430,4430,0
|
|
20240312,111500,34720760,4430,4430,4430,4430,12
|
|
20240312,111400,34667600,4430,4430,4430,4430,0
|
|
20240312,111300,34667600,4430,4430,4430,4430,0
|
|
20240312,111200,34667600,4430,4430,4430,4430,0
|
|
20240312,111100,34667600,4430,4430,4430,4430,0
|
|
20240312,111000,34667600,4430,4430,4430,4430,0
|
|
20240312,110900,34667600,4430,4430,4430,4430,1
|
|
20240312,110800,34663170,4405,4400,4405,4400,397
|
|
20240312,110700,32914975,4400,4500,4500,4400,6877
|
|
20240312,110600,2552495,4510,4510,4510,4510,0
|
|
20240312,110500,2552495,4510,4510,4510,4510,0
|
|
20240312,110400,2552495,4510,4510,4510,4510,0
|
|
20240312,110300,2552495,4510,4510,4510,4510,1
|
|
20240312,110200,2547985,4495,4495,4495,4495,0
|
|
20240312,110100,2547985,4495,4495,4495,4495,0
|
|
20240312,110000,2547985,4495,4495,4495,4495,0
|
|
20240312,105900,2547985,4495,4495,4495,4495,0
|
|
20240312,105800,2547985,4495,4495,4495,4495,0
|
|
20240312,105700,2547985,4495,4495,4495,4495,0
|
|
20240312,105600,2547985,4495,4495,4495,4495,0
|
|
20240312,105500,2547985,4495,4495,4495,4495,0
|
|
20240312,105400,2547985,4495,4495,4495,4495,0
|
|
20240312,105300,2547985,4495,4495,4495,4495,0
|
|
20240312,105200,2547985,4495,4495,4495,4495,0
|
|
20240312,105100,2547985,4495,4495,4495,4495,0
|
|
20240312,105000,2547985,4495,4495,4495,4495,0
|
|
20240312,104900,2547985,4495,4495,4495,4495,0
|
|
20240312,104800,2547985,4495,4495,4495,4495,0
|
|
20240312,104700,2547985,4495,4495,4495,4495,0
|
|
20240312,104600,2547985,4495,4495,4495,4495,0
|
|
20240312,104500,2547985,4495,4495,4495,4495,0
|
|
20240312,104400,2547985,4495,4495,4495,4495,0
|
|
20240312,104300,2547985,4495,4495,4495,4495,0
|
|
20240312,104200,2547985,4495,4495,4495,4495,0
|
|
20240312,104100,2547985,4495,4495,4495,4495,0
|
|
20240312,104000,2547985,4495,4495,4495,4495,0
|
|
20240312,103900,2547985,4495,4495,4495,4495,0
|
|
20240312,103800,2547985,4495,4495,4495,4495,0
|
|
20240312,103700,2547985,4495,4495,4495,4495,0
|
|
20240312,103600,2547985,4495,4495,4495,4495,0
|
|
20240312,103500,2547985,4495,4495,4495,4495,0
|
|
20240312,103400,2547985,4495,4495,4495,4495,0
|
|
20240312,103300,2547985,4495,4495,4495,4495,0
|
|
20240312,103200,2547985,4495,4495,4495,4495,0
|
|
20240312,103100,2547985,4495,4495,4495,4495,0
|
|
20240312,103000,2547985,4495,4495,4495,4495,0
|
|
20240312,102900,2547985,4495,4495,4495,4495,0
|
|
20240312,102800,2547985,4495,4495,4495,4495,0
|
|
20240312,102700,2547985,4495,4495,4495,4495,0
|
|
20240312,102600,2547985,4495,4495,4495,4495,0
|
|
20240312,102500,2547985,4495,4495,4495,4495,0
|
|
20240312,102400,2547985,4495,4495,4495,4495,0
|
|
20240312,102300,2547985,4495,4505,4505,4495,21
|
|
20240312,102200,2453515,4510,4510,4510,4510,0
|
|
20240312,102100,2453515,4510,4510,4510,4510,0
|
|
20240312,102000,2453515,4510,4510,4510,4510,0
|
|
20240312,101900,2453515,4510,4510,4510,4510,0
|
|
20240312,101800,2453515,4510,4510,4510,4510,0
|
|
20240312,101700,2453515,4510,4510,4510,4510,0
|
|
20240312,101600,2453515,4510,4510,4510,4510,0
|
|
20240312,101500,2453515,4510,4510,4510,4510,0
|
|
20240312,101400,2453515,4510,4510,4510,4510,0
|
|
20240312,101300,2453515,4510,4510,4510,4510,50
|
|
20240312,101200,2228015,4505,4505,4505,4500,14
|
|
20240312,101100,2164955,4500,4500,4500,4500,0
|
|
20240312,101000,2164955,4500,4500,4500,4500,0
|
|
20240312,100900,2164955,4500,4500,4500,4500,0
|
|
20240312,100800,2164955,4500,4500,4500,4500,0
|
|
20240312,100700,2164955,4500,4500,4500,4500,0
|
|
20240312,100600,2164955,4500,4500,4500,4500,0
|
|
20240312,100500,2164955,4500,4500,4500,4500,0
|
|
20240312,100400,2164955,4500,4500,4500,4500,0
|
|
20240312,100300,2164955,4500,4500,4500,4500,0
|
|
20240312,100200,2164955,4500,4500,4500,4500,0
|
|
20240312,100100,2164955,4500,4500,4500,4500,0
|
|
20240312,100000,2164955,4500,4500,4500,4500,0
|
|
20240312,095900,2164955,4500,4500,4500,4500,0
|
|
20240312,095800,2164955,4500,4500,4500,4500,0
|
|
20240312,095700,2164955,4500,4500,4500,4500,0
|
|
20240312,095600,2164955,4500,4500,4500,4500,0
|
|
20240312,095500,2164955,4500,4500,4500,4500,0
|
|
20240312,095400,2164955,4500,4505,4505,4500,12
|
|
20240312,095300,2110910,4505,4505,4505,4505,0
|
|
20240312,095200,2110910,4505,4505,4505,4505,0
|
|
20240312,095100,2110910,4505,4505,4505,4505,0
|
|
20240312,095000,2110910,4505,4505,4505,4505,0
|
|
20240312,094900,2110910,4505,4505,4505,4505,0
|
|
20240312,094800,2110910,4505,4505,4505,4505,0
|
|
20240312,094700,2110910,4505,4505,4505,4505,0
|
|
20240312,094600,2110910,4505,4505,4505,4505,0
|
|
20240312,094500,2110910,4505,4505,4505,4505,0
|
|
20240312,094400,2110910,4505,4505,4505,4505,0
|
|
20240312,094300,2110910,4505,4510,4510,4505,3
|
|
20240312,094200,2097385,4505,4505,4505,4505,0
|
|
20240312,094100,2097385,4505,4505,4505,4505,0
|
|
20240312,094000,2097385,4505,4505,4505,4505,0
|
|
20240312,093900,2097385,4505,4505,4505,4505,0
|
|
20240312,093800,2097385,4505,4505,4505,4505,0
|
|
20240312,093700,2097385,4505,4505,4505,4505,0
|
|
20240312,093600,2097385,4505,4505,4505,4505,0
|
|
20240312,093500,2097385,4505,4505,4505,4505,0
|
|
20240312,093400,2097385,4505,4505,4505,4505,0
|
|
20240312,093300,2097385,4505,4505,4505,4505,0
|
|
20240312,093200,2097385,4505,4505,4505,4505,0
|
|
20240312,093100,2097385,4505,4505,4505,4505,0
|
|
20240312,093000,2097385,4505,4505,4505,4505,0
|
|
20240312,092900,2097385,4505,4505,4505,4505,0
|
|
20240312,092800,2097385,4505,4505,4505,4505,0
|
|
20240312,092700,2097385,4505,4505,4505,4505,3
|
|
20240312,092600,2083870,4490,4490,4490,4490,0
|
|
20240312,092500,2083870,4490,4490,4490,4490,0
|
|
20240312,092400,2083870,4490,4490,4490,4490,0
|
|
20240312,092300,2083870,4490,4490,4490,4490,0
|
|
20240312,092200,2083870,4490,4490,4490,4490,0
|
|
20240312,092100,2083870,4490,4490,4490,4490,0
|
|
20240312,092000,2083870,4490,4490,4490,4490,0
|
|
20240312,091900,2083870,4490,4490,4490,4490,0
|
|
20240312,091800,2083870,4490,4505,4510,4490,9
|
|
20240312,091700,2043370,4510,4510,4510,4510,0
|
|
20240312,091600,2043370,4510,4510,4510,4510,0
|
|
20240312,091500,2043370,4510,4510,4510,4510,0
|
|
20240312,091400,2043370,4510,4510,4510,4510,0
|
|
20240312,091300,2043370,4510,4510,4510,4510,0
|
|
20240312,091200,2043370,4510,4510,4510,4510,0
|
|
20240312,091100,2043370,4510,4510,4510,4510,0
|
|
20240312,091000,2043370,4510,4510,4510,4510,0
|
|
20240312,090900,2043370,4510,4510,4510,4510,0
|
|
20240312,090800,2043370,4510,4510,4510,4510,19
|
|
20240312,090700,1957680,4485,4520,4520,4485,77
|
|
20240312,090600,1611300,4520,4530,4530,4520,250
|
|
20240312,090500,481210,4535,4540,4540,4535,7
|
|
20240312,090400,449460,4540,4540,4540,4540,0
|
|
20240312,090300,449460,4540,4540,4540,4540,0
|
|
20240312,090200,449460,4540,4540,4540,4540,0
|
|
20240312,090100,449460,4540,4540,4540,4540,0
|
|
20240312,090000,449460,4540,4540,4540,4540,99
|