593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,185000,44726730,4395,4395,4395,4395,343
|
|
20240313,184900,44726730,4395,4395,4395,4395,0
|
|
20240313,184800,44726730,4395,4395,4395,4395,0
|
|
20240313,184700,44726730,4395,4395,4395,4395,0
|
|
20240313,184600,44726730,4395,4395,4395,4395,0
|
|
20240313,184500,44726730,4395,4395,4395,4395,0
|
|
20240313,184400,44726730,4395,4395,4395,4395,0
|
|
20240313,184300,44726730,4395,4395,4395,4395,0
|
|
20240313,184200,44726730,4395,4395,4395,4395,0
|
|
20240313,184100,44726730,4395,4395,4395,4395,0
|
|
20240313,184000,44726730,4395,4395,4395,4395,0
|
|
20240313,183900,44726730,4395,4395,4395,4395,0
|
|
20240313,183800,44726730,4395,4395,4395,4395,0
|
|
20240313,183700,44726730,4395,4395,4395,4395,0
|
|
20240313,183600,44726730,4395,4395,4395,4395,0
|
|
20240313,183500,44726730,4395,4395,4395,4395,0
|
|
20240313,183400,44726730,4395,4395,4395,4395,0
|
|
20240313,183300,44726730,4395,4395,4395,4395,0
|
|
20240313,183200,44726730,4395,4395,4395,4395,0
|
|
20240313,183100,44726730,4395,4395,4395,4395,0
|
|
20240313,183000,44726730,4395,4395,4395,4395,0
|
|
20240313,182900,44726730,4395,4395,4395,4395,0
|
|
20240313,182800,44726730,4395,4395,4395,4395,0
|
|
20240313,182700,44726730,4395,4395,4395,4395,0
|
|
20240313,182600,44726730,4395,4395,4395,4395,0
|
|
20240313,182500,44726730,4395,4395,4395,4395,0
|
|
20240313,182400,44726730,4395,4395,4395,4395,0
|
|
20240313,182300,44726730,4395,4395,4395,4395,0
|
|
20240313,182200,44726730,4395,4395,4395,4395,0
|
|
20240313,182100,44726730,4395,4395,4395,4395,0
|
|
20240313,182000,44726730,4395,4395,4395,4395,343
|
|
20240313,181900,44726730,4395,4395,4395,4395,0
|
|
20240313,181800,44726730,4395,4395,4395,4395,0
|
|
20240313,181700,44726730,4395,4395,4395,4395,0
|
|
20240313,181600,44726730,4395,4395,4395,4395,0
|
|
20240313,181500,44726730,4395,4395,4395,4395,0
|
|
20240313,181400,44726730,4395,4395,4395,4395,0
|
|
20240313,181300,44726730,4395,4395,4395,4395,0
|
|
20240313,181200,44726730,4395,4395,4395,4395,0
|
|
20240313,181100,44726730,4395,4395,4395,4395,0
|
|
20240313,181000,44726730,4395,4395,4395,4395,0
|
|
20240313,180900,44726730,4395,4395,4395,4395,0
|
|
20240313,180800,44726730,4395,4395,4395,4395,0
|
|
20240313,180700,44726730,4395,4395,4395,4395,0
|
|
20240313,180600,44726730,4395,4395,4395,4395,0
|
|
20240313,180500,44726730,4395,4395,4395,4395,0
|
|
20240313,180400,44726730,4395,4395,4395,4395,0
|
|
20240313,180300,44726730,4395,4395,4395,4395,0
|
|
20240313,180200,44726730,4395,4395,4395,4395,0
|
|
20240313,180100,44726730,4395,4395,4395,4395,0
|
|
20240313,180000,44726730,4395,4395,4395,4395,0
|
|
20240313,175900,44726730,4395,4395,4395,4395,0
|
|
20240313,175800,44726730,4395,4395,4395,4395,0
|
|
20240313,175700,44726730,4395,4395,4395,4395,0
|
|
20240313,175600,44726730,4395,4395,4395,4395,0
|
|
20240313,175500,44726730,4395,4395,4395,4395,0
|
|
20240313,175400,44726730,4395,4395,4395,4395,0
|
|
20240313,175300,44726730,4395,4395,4395,4395,0
|
|
20240313,175200,44726730,4395,4395,4395,4395,0
|
|
20240313,175100,44726730,4395,4395,4395,4395,0
|
|
20240313,175000,44726730,4395,4395,4395,4395,343
|
|
20240313,174900,44726730,4395,4395,4395,4395,0
|
|
20240313,174800,44726730,4395,4395,4395,4395,0
|
|
20240313,174700,44726730,4395,4395,4395,4395,0
|
|
20240313,174600,44726730,4395,4395,4395,4395,0
|
|
20240313,174500,44726730,4395,4395,4395,4395,0
|
|
20240313,174400,44726730,4395,4395,4395,4395,0
|
|
20240313,174300,44726730,4395,4395,4395,4395,0
|
|
20240313,174200,44726730,4395,4395,4395,4395,0
|
|
20240313,174100,44726730,4395,4395,4395,4395,0
|
|
20240313,174000,44726730,4395,4395,4395,4395,0
|
|
20240313,173900,44726730,4395,4395,4395,4395,0
|
|
20240313,173800,44726730,4395,4395,4395,4395,0
|
|
20240313,173700,44726730,4395,4395,4395,4395,0
|
|
20240313,173600,44726730,4395,4395,4395,4395,0
|
|
20240313,173500,44726730,4395,4395,4395,4395,0
|
|
20240313,173400,44726730,4395,4395,4395,4395,0
|
|
20240313,173300,44726730,4395,4395,4395,4395,0
|
|
20240313,173200,44726730,4395,4395,4395,4395,0
|
|
20240313,173100,44726730,4395,4395,4395,4395,0
|
|
20240313,173000,44726730,4395,4395,4395,4395,0
|
|
20240313,172900,44726730,4395,4395,4395,4395,0
|
|
20240313,172800,44726730,4395,4395,4395,4395,0
|
|
20240313,172700,44726730,4395,4395,4395,4395,0
|
|
20240313,172600,44726730,4395,4395,4395,4395,0
|
|
20240313,172500,44726730,4395,4395,4395,4395,0
|
|
20240313,172400,44726730,4395,4395,4395,4395,0
|
|
20240313,172300,44726730,4395,4395,4395,4395,0
|
|
20240313,172200,44726730,4395,4395,4395,4395,0
|
|
20240313,172100,44726730,4395,4395,4395,4395,0
|
|
20240313,172000,44726730,4395,4395,4395,4395,343
|
|
20240313,171900,44726730,4395,4395,4395,4395,0
|
|
20240313,171800,44726730,4395,4395,4395,4395,0
|
|
20240313,171700,44726730,4395,4395,4395,4395,0
|
|
20240313,171600,44726730,4395,4395,4395,4395,0
|
|
20240313,171500,44726730,4395,4395,4395,4395,0
|
|
20240313,171400,44726730,4395,4395,4395,4395,0
|
|
20240313,171300,44726730,4395,4395,4395,4395,0
|
|
20240313,171200,44726730,4395,4395,4395,4395,0
|
|
20240313,171100,44726730,4395,4395,4395,4395,0
|
|
20240313,171000,44726730,4395,4395,4395,4395,0
|
|
20240313,170900,44726730,4395,4395,4395,4395,0
|
|
20240313,170800,44726730,4395,4395,4395,4395,0
|
|
20240313,170700,44726730,4395,4395,4395,4395,0
|
|
20240313,170600,44726730,4395,4395,4395,4395,0
|
|
20240313,170500,44726730,4395,4395,4395,4395,0
|
|
20240313,170400,44726730,4395,4395,4395,4395,0
|
|
20240313,170300,44726730,4395,4395,4395,4395,0
|
|
20240313,170200,44726730,4395,4395,4395,4395,0
|
|
20240313,170100,44726730,4395,4395,4395,4395,0
|
|
20240313,170000,44726730,4395,4395,4395,4395,0
|
|
20240313,165900,44726730,4395,4395,4395,4395,0
|
|
20240313,165800,44726730,4395,4395,4395,4395,0
|
|
20240313,165700,44726730,4395,4395,4395,4395,0
|
|
20240313,165600,44726730,4395,4395,4395,4395,0
|
|
20240313,165500,44726730,4395,4395,4395,4395,0
|
|
20240313,165400,44726730,4395,4395,4395,4395,0
|
|
20240313,165300,44726730,4395,4395,4395,4395,0
|
|
20240313,165200,44726730,4395,4395,4395,4395,0
|
|
20240313,165100,44726730,4395,4395,4395,4395,0
|
|
20240313,165000,44726730,4395,4395,4395,4395,343
|
|
20240313,164900,44726730,4395,4395,4395,4395,0
|
|
20240313,164800,44726730,4395,4395,4395,4395,0
|
|
20240313,164700,44726730,4395,4395,4395,4395,0
|
|
20240313,164600,44726730,4395,4395,4395,4395,0
|
|
20240313,164500,44726730,4395,4395,4395,4395,0
|
|
20240313,164400,44726730,4395,4395,4395,4395,0
|
|
20240313,164300,44726730,4395,4395,4395,4395,0
|
|
20240313,164200,44726730,4395,4395,4395,4395,0
|
|
20240313,164100,44726730,4395,4395,4395,4395,0
|
|
20240313,164000,44726730,4395,4395,4395,4395,0
|
|
20240313,163900,44726730,4395,4395,4395,4395,0
|
|
20240313,163800,44726730,4395,4395,4395,4395,0
|
|
20240313,163700,44726730,4395,4395,4395,4395,0
|
|
20240313,163600,44726730,4395,4395,4395,4395,0
|
|
20240313,163500,44726730,4395,4395,4395,4395,0
|
|
20240313,163400,44726730,4395,4395,4395,4395,0
|
|
20240313,163300,44726730,4395,4395,4395,4395,0
|
|
20240313,163200,44726730,4395,4395,4395,4395,0
|
|
20240313,163100,44726730,4395,4395,4395,4395,0
|
|
20240313,163000,44726730,4395,4395,4395,4395,0
|
|
20240313,162900,44726730,4395,4395,4395,4395,0
|
|
20240313,162800,44726730,4395,4395,4395,4395,0
|
|
20240313,162700,44726730,4395,4395,4395,4395,0
|
|
20240313,162600,44726730,4395,4395,4395,4395,0
|
|
20240313,162500,44726730,4395,4395,4395,4395,0
|
|
20240313,162400,44726730,4395,4395,4395,4395,0
|
|
20240313,162300,44726730,4395,4395,4395,4395,0
|
|
20240313,162200,44726730,4395,4395,4395,4395,0
|
|
20240313,162100,44726730,4395,4395,4395,4395,0
|
|
20240313,162000,44726730,4395,4395,4395,4395,343
|
|
20240313,161900,44726730,4395,4395,4395,4395,0
|
|
20240313,161800,44726730,4395,4395,4395,4395,0
|
|
20240313,161700,44726730,4395,4395,4395,4395,0
|
|
20240313,161600,44726730,4395,4395,4395,4395,0
|
|
20240313,161500,44726730,4395,4395,4395,4395,0
|
|
20240313,161400,44726730,4395,4395,4395,4395,0
|
|
20240313,161300,44726730,4395,4395,4395,4395,0
|
|
20240313,161200,44726730,4395,4395,4395,4395,0
|
|
20240313,161100,44726730,4395,4395,4395,4395,0
|
|
20240313,161000,44726730,4395,4395,4395,4395,0
|
|
20240313,160900,44726730,4395,4395,4395,4395,0
|
|
20240313,160800,44726730,4395,4395,4395,4395,0
|
|
20240313,160700,44726730,4395,4395,4395,4395,0
|
|
20240313,160600,44726730,4395,4395,4395,4395,0
|
|
20240313,160500,44726730,4395,4395,4395,4395,0
|
|
20240313,160400,44726730,4395,4395,4395,4395,0
|
|
20240313,160300,44726730,4395,4395,4395,4395,0
|
|
20240313,160200,44726730,4395,4395,4395,4395,0
|
|
20240313,160100,44726730,4395,4395,4395,4395,0
|
|
20240313,160000,44726730,4395,4395,4395,4395,0
|
|
20240313,155900,44726730,4395,4395,4395,4395,0
|
|
20240313,155800,44726730,4395,4395,4395,4395,0
|
|
20240313,155700,44726730,4395,4395,4395,4395,0
|
|
20240313,155600,44726730,4395,4395,4395,4395,0
|
|
20240313,155500,44726730,4395,4395,4395,4395,0
|
|
20240313,155400,44726730,4395,4395,4395,4395,0
|
|
20240313,155300,44726730,4395,4395,4395,4395,0
|
|
20240313,155200,44726730,4395,4395,4395,4395,0
|
|
20240313,155100,44726730,4395,4395,4395,4395,0
|
|
20240313,155000,44726730,4395,4395,4395,4395,343
|
|
20240313,154900,44726730,4395,4395,4395,4395,0
|
|
20240313,154800,44726730,4395,4395,4395,4395,0
|
|
20240313,154700,44726730,4395,4395,4395,4395,0
|
|
20240313,154600,44726730,4395,4395,4395,4395,0
|
|
20240313,154500,44726730,4395,4395,4395,4395,0
|
|
20240313,154400,44726730,4395,4395,4395,4395,0
|
|
20240313,154300,44726730,4395,4395,4395,4395,0
|
|
20240313,154200,44726730,4395,4395,4395,4395,0
|
|
20240313,154100,44726730,4395,4395,4395,4395,0
|
|
20240313,154000,44726730,4395,4395,4395,4395,0
|
|
20240313,153900,44726730,4395,4395,4395,4395,0
|
|
20240313,153800,44726730,4395,4395,4395,4395,0
|
|
20240313,153700,44726730,4395,4395,4395,4395,0
|
|
20240313,153600,44726730,4395,4395,4395,4395,0
|
|
20240313,153500,44726730,4395,4395,4395,4395,0
|
|
20240313,153400,44726730,4395,4395,4395,4395,0
|
|
20240313,153300,44726730,4395,4395,4395,4395,0
|
|
20240313,153200,44726730,4395,4395,4395,4395,0
|
|
20240313,153100,44726730,4395,4395,4395,4395,0
|
|
20240313,153000,44726730,4395,4395,4395,4395,343
|
|
20240313,152900,43219245,4395,4395,4395,4395,0
|
|
20240313,152800,43219245,4395,4395,4395,4395,0
|
|
20240313,152700,43219245,4395,4395,4395,4395,0
|
|
20240313,152600,43219245,4395,4395,4395,4395,0
|
|
20240313,152500,43219245,4395,4395,4395,4395,0
|
|
20240313,152400,43219245,4395,4395,4395,4395,0
|
|
20240313,152300,43219245,4395,4395,4395,4395,0
|
|
20240313,152200,43219245,4395,4395,4395,4395,0
|
|
20240313,152100,43219245,4395,4395,4395,4395,0
|
|
20240313,152000,43219245,4395,4395,4395,4395,0
|
|
20240313,151900,43219245,4395,4395,4395,4395,4
|
|
20240313,151800,43201665,4395,4395,4395,4395,0
|
|
20240313,151700,43201665,4395,4395,4395,4395,0
|
|
20240313,151600,43201665,4395,4410,4410,4395,266
|
|
20240313,151500,42032285,4410,4410,4410,4410,0
|
|
20240313,151400,42032285,4410,4410,4410,4410,0
|
|
20240313,151300,42032285,4410,4410,4410,4410,0
|
|
20240313,151200,42032285,4410,4410,4410,4410,0
|
|
20240313,151100,42032285,4410,4410,4410,4410,0
|
|
20240313,151000,42032285,4410,4410,4410,4410,0
|
|
20240313,150900,42032285,4410,4410,4410,4410,0
|
|
20240313,150800,42032285,4410,4410,4410,4410,2
|
|
20240313,150700,42023465,4410,4410,4410,4410,0
|
|
20240313,150600,42023465,4410,4410,4410,4410,0
|
|
20240313,150500,42023465,4410,4410,4410,4410,0
|
|
20240313,150400,42023465,4410,4410,4410,4410,0
|
|
20240313,150300,42023465,4410,4410,4410,4410,0
|
|
20240313,150200,42023465,4410,4410,4410,4410,0
|
|
20240313,150100,42023465,4410,4410,4410,4410,0
|
|
20240313,150000,42023465,4410,4410,4410,4410,0
|
|
20240313,145900,42023465,4410,4410,4410,4410,0
|
|
20240313,145800,42023465,4410,4410,4410,4410,0
|
|
20240313,145700,42023465,4410,4410,4410,4410,0
|
|
20240313,145600,42023465,4410,4410,4410,4410,0
|
|
20240313,145500,42023465,4410,4410,4410,4410,0
|
|
20240313,145400,42023465,4410,4410,4410,4410,1
|
|
20240313,145300,42019055,4415,4415,4415,4415,3
|
|
20240313,145200,42005810,4415,4415,4415,4415,0
|
|
20240313,145100,42005810,4415,4415,4415,4415,0
|
|
20240313,145000,42005810,4415,4415,4415,4415,0
|
|
20240313,144900,42005810,4415,4415,4415,4415,0
|
|
20240313,144800,42005810,4415,4415,4415,4415,0
|
|
20240313,144700,42005810,4415,4415,4415,4415,0
|
|
20240313,144600,42005810,4415,4415,4415,4415,0
|
|
20240313,144500,42005810,4415,4415,4415,4415,0
|
|
20240313,144400,42005810,4415,4415,4415,4415,0
|
|
20240313,144300,42005810,4415,4415,4415,4415,0
|
|
20240313,144200,42005810,4415,4415,4415,4415,0
|
|
20240313,144100,42005810,4415,4415,4415,4415,1
|
|
20240313,144000,42001395,4395,4395,4395,4395,0
|
|
20240313,143900,42001395,4395,4395,4395,4395,0
|
|
20240313,143800,42001395,4395,4395,4395,4395,0
|
|
20240313,143700,42001395,4395,4395,4395,4395,0
|
|
20240313,143600,42001395,4395,4395,4395,4395,0
|
|
20240313,143500,42001395,4395,4395,4395,4395,0
|
|
20240313,143400,42001395,4395,4395,4395,4395,0
|
|
20240313,143300,42001395,4395,4415,4415,4395,39
|
|
20240313,143200,41829970,4400,4400,4400,4400,0
|
|
20240313,143100,41829970,4400,4400,4400,4400,0
|
|
20240313,143000,41829970,4400,4400,4400,4400,0
|
|
20240313,142900,41829970,4400,4400,4400,4400,0
|
|
20240313,142800,41829970,4400,4400,4400,4400,0
|
|
20240313,142700,41829970,4400,4395,4400,4395,3
|
|
20240313,142600,41816780,4400,4410,4410,4400,122
|
|
20240313,142500,41278770,4415,4415,4415,4415,0
|
|
20240313,142400,41278770,4415,4415,4415,4415,0
|
|
20240313,142300,41278770,4415,4415,4415,4415,0
|
|
20240313,142200,41278770,4415,4415,4415,4415,0
|
|
20240313,142100,41278770,4415,4415,4415,4415,0
|
|
20240313,142000,41278770,4415,4415,4415,4415,0
|
|
20240313,141900,41278770,4415,4415,4415,4415,0
|
|
20240313,141800,41278770,4415,4415,4415,4415,1
|
|
20240313,141700,41274355,4395,4395,4395,4395,0
|
|
20240313,141600,41274355,4395,4395,4395,4395,0
|
|
20240313,141500,41274355,4395,4395,4395,4395,0
|
|
20240313,141400,41274355,4395,4395,4395,4395,0
|
|
20240313,141300,41274355,4395,4395,4395,4395,0
|
|
20240313,141200,41274355,4395,4395,4395,4395,0
|
|
20240313,141100,41274355,4395,4395,4395,4395,0
|
|
20240313,141000,41274355,4395,4395,4395,4395,0
|
|
20240313,140900,41274355,4395,4410,4410,4395,315
|
|
20240313,140800,39885920,4405,4405,4405,4405,0
|
|
20240313,140700,39885920,4405,4405,4405,4405,0
|
|
20240313,140600,39885920,4405,4405,4405,4405,0
|
|
20240313,140500,39885920,4405,4405,4405,4405,0
|
|
20240313,140400,39885920,4405,4405,4405,4405,0
|
|
20240313,140300,39885920,4405,4405,4405,4405,0
|
|
20240313,140200,39885920,4405,4405,4405,4405,0
|
|
20240313,140100,39885920,4405,4405,4405,4405,0
|
|
20240313,140000,39885920,4405,4405,4405,4405,0
|
|
20240313,135900,39885920,4405,4405,4405,4405,0
|
|
20240313,135800,39885920,4405,4405,4405,4405,0
|
|
20240313,135700,39885920,4405,4405,4405,4405,0
|
|
20240313,135600,39885920,4405,4405,4405,4405,0
|
|
20240313,135500,39885920,4405,4405,4405,4405,0
|
|
20240313,135400,39885920,4405,4405,4405,4405,0
|
|
20240313,135300,39885920,4405,4405,4405,4405,0
|
|
20240313,135200,39885920,4405,4405,4405,4405,0
|
|
20240313,135100,39885920,4405,4405,4405,4405,10
|
|
20240313,135000,39841870,4405,4405,4405,4405,37
|
|
20240313,134900,39678885,4405,4405,4405,4405,0
|
|
20240313,134800,39678885,4405,4405,4405,4405,0
|
|
20240313,134700,39678885,4405,4405,4405,4405,0
|
|
20240313,134600,39678885,4405,4405,4405,4405,0
|
|
20240313,134500,39678885,4405,4405,4405,4405,0
|
|
20240313,134400,39678885,4405,4405,4405,4405,0
|
|
20240313,134300,39678885,4405,4405,4405,4405,0
|
|
20240313,134200,39678885,4405,4405,4405,4405,0
|
|
20240313,134100,39678885,4405,4405,4405,4405,0
|
|
20240313,134000,39678885,4405,4405,4405,4405,0
|
|
20240313,133900,39678885,4405,4405,4405,4405,0
|
|
20240313,133800,39678885,4405,4405,4405,4405,4
|
|
20240313,133700,39661265,4405,4405,4405,4405,4
|
|
20240313,133600,39643645,4405,4405,4405,4405,60
|
|
20240313,133500,39379345,4405,4405,4405,4405,11
|
|
20240313,133400,39330890,4405,4410,4410,4405,189
|
|
20240313,133300,38497670,4405,4405,4405,4405,0
|
|
20240313,133200,38497670,4405,4405,4405,4405,0
|
|
20240313,133100,38497670,4405,4405,4405,4405,1
|
|
20240313,133000,38493265,4405,4405,4405,4405,0
|
|
20240313,132900,38493265,4405,4405,4405,4405,0
|
|
20240313,132800,38493265,4405,4405,4405,4405,1
|
|
20240313,132700,38488860,4405,4405,4405,4405,2
|
|
20240313,132600,38480050,4405,4405,4405,4405,1
|
|
20240313,132500,38475645,4405,4405,4410,4405,16
|
|
20240313,132400,38405115,4410,4405,4410,4405,6
|
|
20240313,132300,38378665,4405,4405,4405,4405,0
|
|
20240313,132200,38378665,4405,4405,4405,4405,0
|
|
20240313,132100,38378665,4405,4405,4405,4405,0
|
|
20240313,132000,38378665,4405,4405,4405,4405,0
|
|
20240313,131900,38378665,4405,4405,4405,4405,0
|
|
20240313,131800,38378665,4405,4405,4405,4405,0
|
|
20240313,131700,38378665,4405,4405,4405,4405,0
|
|
20240313,131600,38378665,4405,4405,4405,4405,0
|
|
20240313,131500,38378665,4405,4405,4405,4405,0
|
|
20240313,131400,38378665,4405,4405,4405,4405,0
|
|
20240313,131300,38378665,4405,4405,4405,4405,0
|
|
20240313,131200,38378665,4405,4405,4405,4405,0
|
|
20240313,131100,38378665,4405,4405,4405,4405,0
|
|
20240313,131000,38378665,4405,4405,4405,4405,0
|
|
20240313,130900,38378665,4405,4405,4405,4405,0
|
|
20240313,130800,38378665,4405,4405,4405,4405,0
|
|
20240313,130700,38378665,4405,4410,4410,4405,13
|
|
20240313,130600,38321395,4415,4420,4420,4415,43
|
|
20240313,130500,38131545,4415,4415,4415,4415,1
|
|
20240313,130400,38127130,4410,4410,4410,4410,0
|
|
20240313,130300,38127130,4410,4410,4410,4410,1
|
|
20240313,130200,38122720,4420,4415,4420,4415,2
|
|
20240313,130100,38113885,4420,4420,4420,4420,0
|
|
20240313,130000,38113885,4420,4420,4420,4420,0
|
|
20240313,125900,38113885,4420,4410,4420,4410,2
|
|
20240313,125800,38105055,4405,4405,4405,4405,0
|
|
20240313,125700,38105055,4405,4405,4405,4405,0
|
|
20240313,125600,38105055,4405,4405,4405,4405,0
|
|
20240313,125500,38105055,4405,4405,4405,4405,0
|
|
20240313,125400,38105055,4405,4405,4405,4405,0
|
|
20240313,125300,38105055,4405,4405,4405,4405,0
|
|
20240313,125200,38105055,4405,4405,4405,4405,0
|
|
20240313,125100,38105055,4405,4405,4405,4405,0
|
|
20240313,125000,38105055,4405,4405,4405,4405,0
|
|
20240313,124900,38105055,4405,4405,4405,4405,0
|
|
20240313,124800,38105055,4405,4405,4405,4405,0
|
|
20240313,124700,38105055,4405,4405,4405,4405,0
|
|
20240313,124600,38105055,4405,4405,4405,4405,0
|
|
20240313,124500,38105055,4405,4405,4405,4405,0
|
|
20240313,124400,38105055,4405,4405,4405,4405,0
|
|
20240313,124300,38105055,4405,4405,4405,4405,0
|
|
20240313,124200,38105055,4405,4405,4405,4405,0
|
|
20240313,124100,38105055,4405,4405,4405,4405,0
|
|
20240313,124000,38105055,4405,4405,4405,4405,0
|
|
20240313,123900,38105055,4405,4415,4415,4405,5
|
|
20240313,123800,38083015,4415,4415,4415,4415,0
|
|
20240313,123700,38083015,4415,4415,4415,4415,0
|
|
20240313,123600,38083015,4415,4415,4415,4415,0
|
|
20240313,123500,38083015,4415,4415,4415,4415,0
|
|
20240313,123400,38083015,4415,4415,4415,4415,0
|
|
20240313,123300,38083015,4415,4415,4415,4415,0
|
|
20240313,123200,38083015,4415,4415,4415,4415,0
|
|
20240313,123100,38083015,4415,4415,4415,4415,0
|
|
20240313,123000,38083015,4415,4415,4415,4415,0
|
|
20240313,122900,38083015,4415,4415,4415,4415,1
|
|
20240313,122800,38078600,4405,4405,4405,4405,0
|
|
20240313,122700,38078600,4405,4405,4405,4405,0
|
|
20240313,122600,38078600,4405,4405,4405,4405,0
|
|
20240313,122500,38078600,4405,4405,4405,4405,0
|
|
20240313,122400,38078600,4405,4405,4405,4405,0
|
|
20240313,122300,38078600,4405,4405,4405,4405,0
|
|
20240313,122200,38078600,4405,4405,4405,4405,0
|
|
20240313,122100,38078600,4405,4405,4405,4405,0
|
|
20240313,122000,38078600,4405,4405,4405,4405,0
|
|
20240313,121900,38078600,4405,4405,4405,4405,0
|
|
20240313,121800,38078600,4405,4405,4405,4405,0
|
|
20240313,121700,38078600,4405,4405,4405,4405,0
|
|
20240313,121600,38078600,4405,4405,4405,4405,0
|
|
20240313,121500,38078600,4405,4405,4405,4405,0
|
|
20240313,121400,38078600,4405,4405,4405,4405,0
|
|
20240313,121300,38078600,4405,4405,4405,4405,0
|
|
20240313,121200,38078600,4405,4405,4405,4405,0
|
|
20240313,121100,38078600,4405,4405,4405,4405,0
|
|
20240313,121000,38078600,4405,4405,4405,4405,80
|
|
20240313,120900,37726200,4405,4405,4405,4405,0
|
|
20240313,120800,37726200,4405,4405,4405,4405,0
|
|
20240313,120700,37726200,4405,4405,4405,4405,0
|
|
20240313,120600,37726200,4405,4405,4405,4405,0
|
|
20240313,120500,37726200,4405,4405,4405,4405,0
|
|
20240313,120400,37726200,4405,4405,4405,4405,0
|
|
20240313,120300,37726200,4405,4405,4405,4405,0
|
|
20240313,120200,37726200,4405,4405,4405,4405,0
|
|
20240313,120100,37726200,4405,4405,4405,4405,0
|
|
20240313,120000,37726200,4405,4405,4405,4405,0
|
|
20240313,115900,37726200,4405,4405,4405,4405,0
|
|
20240313,115800,37726200,4405,4405,4405,4405,0
|
|
20240313,115700,37726200,4405,4405,4405,4405,0
|
|
20240313,115600,37726200,4405,4405,4405,4405,0
|
|
20240313,115500,37726200,4405,4405,4405,4405,0
|
|
20240313,115400,37726200,4405,4405,4405,4405,0
|
|
20240313,115300,37726200,4405,4405,4405,4405,1
|
|
20240313,115200,37721795,4390,4405,4405,4390,20
|
|
20240313,115100,37633770,4390,4395,4395,4390,1319
|
|
20240313,115000,31843355,4390,4390,4390,4390,0
|
|
20240313,114900,31843355,4390,4390,4390,4390,0
|
|
20240313,114800,31843355,4390,4390,4390,4390,0
|
|
20240313,114700,31843355,4390,4390,4390,4390,0
|
|
20240313,114600,31843355,4390,4400,4400,4390,364
|
|
20240313,114500,30242930,4420,4420,4420,4420,0
|
|
20240313,114400,30242930,4420,4420,4420,4420,0
|
|
20240313,114300,30242930,4420,4420,4420,4420,0
|
|
20240313,114200,30242930,4420,4420,4420,4420,0
|
|
20240313,114100,30242930,4420,4420,4420,4420,0
|
|
20240313,114000,30242930,4420,4420,4420,4420,0
|
|
20240313,113900,30242930,4420,4420,4420,4420,0
|
|
20240313,113800,30242930,4420,4420,4420,4420,0
|
|
20240313,113700,30242930,4420,4420,4420,4420,0
|
|
20240313,113600,30242930,4420,4420,4420,4420,0
|
|
20240313,113500,30242930,4420,4420,4420,4420,0
|
|
20240313,113400,30242930,4420,4420,4420,4420,0
|
|
20240313,113300,30242930,4420,4420,4420,4420,0
|
|
20240313,113200,30242930,4420,4420,4420,4420,0
|
|
20240313,113100,30242930,4420,4420,4420,4420,0
|
|
20240313,113000,30242930,4420,4420,4420,4420,0
|
|
20240313,112900,30242930,4420,4420,4420,4420,0
|
|
20240313,112800,30242930,4420,4420,4420,4420,0
|
|
20240313,112700,30242930,4420,4420,4420,4420,0
|
|
20240313,112600,30242930,4420,4420,4420,4420,0
|
|
20240313,112500,30242930,4420,4420,4420,4420,0
|
|
20240313,112400,30242930,4420,4420,4420,4420,0
|
|
20240313,112300,30242930,4420,4420,4420,4420,0
|
|
20240313,112200,30242930,4420,4420,4420,4420,0
|
|
20240313,112100,30242930,4420,4420,4420,4420,1
|
|
20240313,112000,30238510,4420,4420,4420,4420,0
|
|
20240313,111900,30238510,4420,4420,4420,4420,0
|
|
20240313,111800,30238510,4420,4420,4420,4420,0
|
|
20240313,111700,30238510,4420,4395,4420,4395,2
|
|
20240313,111600,30229695,4390,4390,4390,4390,0
|
|
20240313,111500,30229695,4390,4395,4395,4390,49
|
|
20240313,111400,30014470,4390,4390,4390,4390,0
|
|
20240313,111300,30014470,4390,4390,4390,4390,4
|
|
20240313,111200,29996910,4390,4390,4390,4390,0
|
|
20240313,111100,29996910,4390,4390,4390,4390,0
|
|
20240313,111000,29996910,4390,4390,4390,4390,2
|
|
20240313,110900,29988130,4395,4400,4400,4395,11
|
|
20240313,110800,29939780,4420,4420,4420,4420,0
|
|
20240313,110700,29939780,4420,4420,4420,4420,0
|
|
20240313,110600,29939780,4420,4420,4420,4420,1
|
|
20240313,110500,29935360,4390,4390,4390,4390,0
|
|
20240313,110400,29935360,4390,4390,4390,4390,0
|
|
20240313,110300,29935360,4390,4390,4390,4390,0
|
|
20240313,110200,29935360,4390,4390,4390,4390,0
|
|
20240313,110100,29935360,4390,4415,4415,4390,593
|
|
20240313,110000,27332015,4395,4415,4415,4395,1026
|
|
20240313,105900,22815375,4415,4415,4415,4415,0
|
|
20240313,105800,22815375,4415,4415,4415,4415,0
|
|
20240313,105700,22815375,4415,4415,4415,4415,0
|
|
20240313,105600,22815375,4415,4415,4415,4415,0
|
|
20240313,105500,22815375,4415,4415,4415,4415,0
|
|
20240313,105400,22815375,4415,4415,4415,4415,0
|
|
20240313,105300,22815375,4415,4415,4415,4415,1
|
|
20240313,105200,22810960,4420,4420,4420,4420,1
|
|
20240313,105100,22806540,4425,4425,4425,4425,0
|
|
20240313,105000,22806540,4425,4425,4425,4425,0
|
|
20240313,104900,22806540,4425,4425,4425,4425,0
|
|
20240313,104800,22806540,4425,4425,4425,4425,0
|
|
20240313,104700,22806540,4425,4425,4425,4425,0
|
|
20240313,104600,22806540,4425,4425,4425,4425,1
|
|
20240313,104500,22802115,4425,4425,4425,4425,0
|
|
20240313,104400,22802115,4425,4425,4425,4425,0
|
|
20240313,104300,22802115,4425,4425,4425,4425,0
|
|
20240313,104200,22802115,4425,4425,4425,4425,0
|
|
20240313,104100,22802115,4425,4425,4425,4425,0
|
|
20240313,104000,22802115,4425,4425,4425,4425,0
|
|
20240313,103900,22802115,4425,4425,4425,4425,0
|
|
20240313,103800,22802115,4425,4425,4425,4425,0
|
|
20240313,103700,22802115,4425,4425,4425,4425,0
|
|
20240313,103600,22802115,4425,4425,4425,4425,1
|
|
20240313,103500,22797690,4395,4395,4395,4395,0
|
|
20240313,103400,22797690,4395,4395,4395,4395,0
|
|
20240313,103300,22797690,4395,4395,4395,4395,0
|
|
20240313,103200,22797690,4395,4395,4395,4395,0
|
|
20240313,103100,22797690,4395,4420,4420,4395,1321
|
|
20240313,103000,16985480,4400,4400,4400,4400,0
|
|
20240313,102900,16985480,4400,4400,4400,4400,0
|
|
20240313,102800,16985480,4400,4400,4400,4400,0
|
|
20240313,102700,16985480,4400,4400,4400,4400,0
|
|
20240313,102600,16985480,4400,4400,4400,4400,0
|
|
20240313,102500,16985480,4400,4400,4400,4400,0
|
|
20240313,102400,16985480,4400,4400,4400,4400,0
|
|
20240313,102300,16985480,4400,4400,4400,4400,0
|
|
20240313,102200,16985480,4400,4400,4400,4400,0
|
|
20240313,102100,16985480,4400,4400,4400,4400,0
|
|
20240313,102000,16985480,4400,4400,4400,4400,0
|
|
20240313,101900,16985480,4400,4400,4400,4400,0
|
|
20240313,101800,16985480,4400,4400,4400,4400,0
|
|
20240313,101700,16985480,4400,4425,4425,4400,2
|
|
20240313,101600,16976655,4400,4400,4400,4400,0
|
|
20240313,101500,16976655,4400,4400,4400,4400,0
|
|
20240313,101400,16976655,4400,4400,4400,4400,0
|
|
20240313,101300,16976655,4400,4400,4400,4400,0
|
|
20240313,101200,16976655,4400,4425,4425,4400,80
|
|
20240313,101100,16623155,4400,4400,4400,4400,0
|
|
20240313,101000,16623155,4400,4400,4400,4400,1
|
|
20240313,100900,16618755,4405,4410,4425,4405,103
|
|
20240313,100800,16164405,4405,4405,4405,4405,0
|
|
20240313,100700,16164405,4405,4405,4405,4405,0
|
|
20240313,100600,16164405,4405,4405,4405,4405,0
|
|
20240313,100500,16164405,4405,4405,4405,4405,4
|
|
20240313,100400,16146785,4400,4400,4400,4400,0
|
|
20240313,100300,16146785,4400,4410,4410,4400,11
|
|
20240313,100200,16098330,4405,4410,4410,4405,13
|
|
20240313,100100,16041015,4410,4410,4410,4410,1
|
|
20240313,100000,16036605,4390,4390,4390,4390,0
|
|
20240313,095900,16036605,4390,4390,4390,4390,0
|
|
20240313,095800,16036605,4390,4395,4395,4390,1307
|
|
20240313,095700,10295985,4425,4425,4425,4425,2
|
|
20240313,095600,10287135,4425,4425,4425,4425,0
|
|
20240313,095500,10287135,4425,4425,4425,4425,0
|
|
20240313,095400,10287135,4425,4425,4425,4425,0
|
|
20240313,095300,10287135,4425,4425,4425,4425,0
|
|
20240313,095200,10287135,4425,4425,4425,4425,0
|
|
20240313,095100,10287135,4425,4425,4425,4425,0
|
|
20240313,095000,10287135,4425,4425,4425,4425,0
|
|
20240313,094900,10287135,4425,4425,4425,4425,0
|
|
20240313,094800,10287135,4425,4425,4425,4395,1310
|
|
20240313,094700,4520670,4425,4425,4425,4425,0
|
|
20240313,094600,4520670,4425,4425,4425,4425,0
|
|
20240313,094500,4520670,4425,4425,4425,4425,0
|
|
20240313,094400,4520670,4425,4425,4425,4425,0
|
|
20240313,094300,4520670,4425,4425,4425,4425,0
|
|
20240313,094200,4520670,4425,4425,4425,4425,0
|
|
20240313,094100,4520670,4425,4425,4425,4425,0
|
|
20240313,094000,4520670,4425,4425,4425,4425,0
|
|
20240313,093900,4520670,4425,4425,4425,4425,0
|
|
20240313,093800,4520670,4425,4425,4425,4425,0
|
|
20240313,093700,4520670,4425,4425,4430,4425,609
|
|
20240313,093600,1823590,4425,4425,4425,4425,10
|
|
20240313,093500,1779340,4430,4430,4430,4430,0
|
|
20240313,093400,1779340,4430,4430,4430,4430,0
|
|
20240313,093300,1779340,4430,4420,4430,4420,2
|
|
20240313,093200,1770490,4420,4425,4425,4420,94
|
|
20240313,093100,1354915,4430,4430,4430,4430,18
|
|
20240313,093000,1275175,4430,4430,4430,4430,0
|
|
20240313,092900,1275175,4430,4430,4430,4430,0
|
|
20240313,092800,1275175,4430,4430,4430,4430,0
|
|
20240313,092700,1275175,4430,4430,4430,4430,0
|
|
20240313,092600,1275175,4430,4430,4430,4430,0
|
|
20240313,092500,1275175,4430,4430,4430,4430,0
|
|
20240313,092400,1275175,4430,4430,4430,4430,0
|
|
20240313,092300,1275175,4430,4430,4430,4430,0
|
|
20240313,092200,1275175,4430,4430,4430,4430,0
|
|
20240313,092100,1275175,4430,4430,4430,4430,0
|
|
20240313,092000,1275175,4430,4430,4430,4430,0
|
|
20240313,091900,1275175,4430,4435,4435,4430,33
|
|
20240313,091800,1128860,4435,4435,4435,4435,0
|
|
20240313,091700,1128860,4435,4435,4435,4435,0
|
|
20240313,091600,1128860,4435,4435,4435,4435,0
|
|
20240313,091500,1128860,4435,4435,4435,4435,0
|
|
20240313,091400,1128860,4435,4440,4440,4435,17
|
|
20240313,091300,1053415,4440,4440,4440,4440,0
|
|
20240313,091200,1053415,4440,4440,4440,4440,0
|
|
20240313,091100,1053415,4440,4440,4440,4440,6
|
|
20240313,091000,1026775,4440,4440,4440,4440,0
|
|
20240313,090900,1026775,4440,4440,4440,4440,0
|
|
20240313,090800,1026775,4440,4440,4440,4440,0
|
|
20240313,090700,1026775,4440,4440,4440,4440,0
|
|
20240313,090600,1026775,4440,4440,4440,4440,0
|
|
20240313,090500,1026775,4440,4440,4440,4440,0
|
|
20240313,090400,1026775,4440,4440,4440,4440,0
|
|
20240313,090300,1026775,4440,4440,4440,4440,0
|
|
20240313,090200,1026775,4440,4440,4440,4440,4
|
|
20240313,090100,1009015,4445,4445,4445,4445,0
|
|
20240313,090000,1009015,4445,4445,4445,4445,227
|