593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185000,15922795,4365,4365,4365,4365,187
|
|
20240318,184900,15922795,4365,4365,4365,4365,0
|
|
20240318,184800,15922795,4365,4365,4365,4365,0
|
|
20240318,184700,15922795,4365,4365,4365,4365,0
|
|
20240318,184600,15922795,4365,4365,4365,4365,0
|
|
20240318,184500,15922795,4365,4365,4365,4365,0
|
|
20240318,184400,15922795,4365,4365,4365,4365,0
|
|
20240318,184300,15922795,4365,4365,4365,4365,0
|
|
20240318,184200,15922795,4365,4365,4365,4365,0
|
|
20240318,184100,15922795,4365,4365,4365,4365,0
|
|
20240318,184000,15922795,4365,4365,4365,4365,0
|
|
20240318,183900,15922795,4365,4365,4365,4365,0
|
|
20240318,183800,15922795,4365,4365,4365,4365,0
|
|
20240318,183700,15922795,4365,4365,4365,4365,0
|
|
20240318,183600,15922795,4365,4365,4365,4365,0
|
|
20240318,183500,15922795,4365,4365,4365,4365,0
|
|
20240318,183400,15922795,4365,4365,4365,4365,0
|
|
20240318,183300,15922795,4365,4365,4365,4365,0
|
|
20240318,183200,15922795,4365,4365,4365,4365,0
|
|
20240318,183100,15922795,4365,4365,4365,4365,0
|
|
20240318,183000,15922795,4365,4365,4365,4365,0
|
|
20240318,182900,15922795,4365,4365,4365,4365,0
|
|
20240318,182800,15922795,4365,4365,4365,4365,0
|
|
20240318,182700,15922795,4365,4365,4365,4365,0
|
|
20240318,182600,15922795,4365,4365,4365,4365,0
|
|
20240318,182500,15922795,4365,4365,4365,4365,0
|
|
20240318,182400,15922795,4365,4365,4365,4365,0
|
|
20240318,182300,15922795,4365,4365,4365,4365,0
|
|
20240318,182200,15922795,4365,4365,4365,4365,0
|
|
20240318,182100,15922795,4365,4365,4365,4365,0
|
|
20240318,182000,15922795,4365,4365,4365,4365,187
|
|
20240318,181900,15922795,4365,4365,4365,4365,0
|
|
20240318,181800,15922795,4365,4365,4365,4365,0
|
|
20240318,181700,15922795,4365,4365,4365,4365,0
|
|
20240318,181600,15922795,4365,4365,4365,4365,0
|
|
20240318,181500,15922795,4365,4365,4365,4365,0
|
|
20240318,181400,15922795,4365,4365,4365,4365,0
|
|
20240318,181300,15922795,4365,4365,4365,4365,0
|
|
20240318,181200,15922795,4365,4365,4365,4365,0
|
|
20240318,181100,15922795,4365,4365,4365,4365,0
|
|
20240318,181000,15922795,4365,4365,4365,4365,0
|
|
20240318,180900,15922795,4365,4365,4365,4365,0
|
|
20240318,180800,15922795,4365,4365,4365,4365,0
|
|
20240318,180700,15922795,4365,4365,4365,4365,0
|
|
20240318,180600,15922795,4365,4365,4365,4365,0
|
|
20240318,180500,15922795,4365,4365,4365,4365,0
|
|
20240318,180400,15922795,4365,4365,4365,4365,0
|
|
20240318,180300,15922795,4365,4365,4365,4365,0
|
|
20240318,180200,15922795,4365,4365,4365,4365,0
|
|
20240318,180100,15922795,4365,4365,4365,4365,0
|
|
20240318,180000,15922795,4365,4365,4365,4365,0
|
|
20240318,175900,15922795,4365,4365,4365,4365,0
|
|
20240318,175800,15922795,4365,4365,4365,4365,0
|
|
20240318,175700,15922795,4365,4365,4365,4365,0
|
|
20240318,175600,15922795,4365,4365,4365,4365,0
|
|
20240318,175500,15922795,4365,4365,4365,4365,0
|
|
20240318,175400,15922795,4365,4365,4365,4365,0
|
|
20240318,175300,15922795,4365,4365,4365,4365,0
|
|
20240318,175200,15922795,4365,4365,4365,4365,0
|
|
20240318,175100,15922795,4365,4365,4365,4365,0
|
|
20240318,175000,15922795,4365,4365,4365,4365,187
|
|
20240318,174900,15922795,4365,4365,4365,4365,0
|
|
20240318,174800,15922795,4365,4365,4365,4365,0
|
|
20240318,174700,15922795,4365,4365,4365,4365,0
|
|
20240318,174600,15922795,4365,4365,4365,4365,0
|
|
20240318,174500,15922795,4365,4365,4365,4365,0
|
|
20240318,174400,15922795,4365,4365,4365,4365,0
|
|
20240318,174300,15922795,4365,4365,4365,4365,0
|
|
20240318,174200,15922795,4365,4365,4365,4365,0
|
|
20240318,174100,15922795,4365,4365,4365,4365,0
|
|
20240318,174000,15922795,4365,4365,4365,4365,0
|
|
20240318,173900,15922795,4365,4365,4365,4365,0
|
|
20240318,173800,15922795,4365,4365,4365,4365,0
|
|
20240318,173700,15922795,4365,4365,4365,4365,0
|
|
20240318,173600,15922795,4365,4365,4365,4365,0
|
|
20240318,173500,15922795,4365,4365,4365,4365,0
|
|
20240318,173400,15922795,4365,4365,4365,4365,0
|
|
20240318,173300,15922795,4365,4365,4365,4365,0
|
|
20240318,173200,15922795,4365,4365,4365,4365,0
|
|
20240318,173100,15922795,4365,4365,4365,4365,0
|
|
20240318,173000,15922795,4365,4365,4365,4365,0
|
|
20240318,172900,15922795,4365,4365,4365,4365,0
|
|
20240318,172800,15922795,4365,4365,4365,4365,0
|
|
20240318,172700,15922795,4365,4365,4365,4365,0
|
|
20240318,172600,15922795,4365,4365,4365,4365,0
|
|
20240318,172500,15922795,4365,4365,4365,4365,0
|
|
20240318,172400,15922795,4365,4365,4365,4365,0
|
|
20240318,172300,15922795,4365,4365,4365,4365,0
|
|
20240318,172200,15922795,4365,4365,4365,4365,0
|
|
20240318,172100,15922795,4365,4365,4365,4365,0
|
|
20240318,172000,15922795,4365,4365,4365,4365,187
|
|
20240318,171900,15922795,4365,4365,4365,4365,0
|
|
20240318,171800,15922795,4365,4365,4365,4365,0
|
|
20240318,171700,15922795,4365,4365,4365,4365,0
|
|
20240318,171600,15922795,4365,4365,4365,4365,0
|
|
20240318,171500,15922795,4365,4365,4365,4365,0
|
|
20240318,171400,15922795,4365,4365,4365,4365,0
|
|
20240318,171300,15922795,4365,4365,4365,4365,0
|
|
20240318,171200,15922795,4365,4365,4365,4365,0
|
|
20240318,171100,15922795,4365,4365,4365,4365,0
|
|
20240318,171000,15922795,4365,4365,4365,4365,0
|
|
20240318,170900,15922795,4365,4365,4365,4365,0
|
|
20240318,170800,15922795,4365,4365,4365,4365,0
|
|
20240318,170700,15922795,4365,4365,4365,4365,0
|
|
20240318,170600,15922795,4365,4365,4365,4365,0
|
|
20240318,170500,15922795,4365,4365,4365,4365,0
|
|
20240318,170400,15922795,4365,4365,4365,4365,0
|
|
20240318,170300,15922795,4365,4365,4365,4365,0
|
|
20240318,170200,15922795,4365,4365,4365,4365,0
|
|
20240318,170100,15922795,4365,4365,4365,4365,0
|
|
20240318,170000,15922795,4365,4365,4365,4365,0
|
|
20240318,165900,15922795,4365,4365,4365,4365,0
|
|
20240318,165800,15922795,4365,4365,4365,4365,0
|
|
20240318,165700,15922795,4365,4365,4365,4365,0
|
|
20240318,165600,15922795,4365,4365,4365,4365,0
|
|
20240318,165500,15922795,4365,4365,4365,4365,0
|
|
20240318,165400,15922795,4365,4365,4365,4365,0
|
|
20240318,165300,15922795,4365,4365,4365,4365,0
|
|
20240318,165200,15922795,4365,4365,4365,4365,0
|
|
20240318,165100,15922795,4365,4365,4365,4365,0
|
|
20240318,165000,15922795,4365,4365,4365,4365,187
|
|
20240318,164900,15922795,4365,4365,4365,4365,0
|
|
20240318,164800,15922795,4365,4365,4365,4365,0
|
|
20240318,164700,15922795,4365,4365,4365,4365,0
|
|
20240318,164600,15922795,4365,4365,4365,4365,0
|
|
20240318,164500,15922795,4365,4365,4365,4365,0
|
|
20240318,164400,15922795,4365,4365,4365,4365,0
|
|
20240318,164300,15922795,4365,4365,4365,4365,0
|
|
20240318,164200,15922795,4365,4365,4365,4365,0
|
|
20240318,164100,15922795,4365,4365,4365,4365,0
|
|
20240318,164000,15922795,4365,4365,4365,4365,0
|
|
20240318,163900,15922795,4365,4365,4365,4365,0
|
|
20240318,163800,15922795,4365,4365,4365,4365,0
|
|
20240318,163700,15922795,4365,4365,4365,4365,0
|
|
20240318,163600,15922795,4365,4365,4365,4365,0
|
|
20240318,163500,15922795,4365,4365,4365,4365,0
|
|
20240318,163400,15922795,4365,4365,4365,4365,0
|
|
20240318,163300,15922795,4365,4365,4365,4365,0
|
|
20240318,163200,15922795,4365,4365,4365,4365,0
|
|
20240318,163100,15922795,4365,4365,4365,4365,0
|
|
20240318,163000,15922795,4365,4365,4365,4365,0
|
|
20240318,162900,15922795,4365,4365,4365,4365,0
|
|
20240318,162800,15922795,4365,4365,4365,4365,0
|
|
20240318,162700,15922795,4365,4365,4365,4365,0
|
|
20240318,162600,15922795,4365,4365,4365,4365,0
|
|
20240318,162500,15922795,4365,4365,4365,4365,0
|
|
20240318,162400,15922795,4365,4365,4365,4365,0
|
|
20240318,162300,15922795,4365,4365,4365,4365,0
|
|
20240318,162200,15922795,4365,4365,4365,4365,0
|
|
20240318,162100,15922795,4365,4365,4365,4365,0
|
|
20240318,162000,15922795,4365,4365,4365,4365,187
|
|
20240318,161900,15922795,4365,4365,4365,4365,0
|
|
20240318,161800,15922795,4365,4365,4365,4365,0
|
|
20240318,161700,15922795,4365,4365,4365,4365,0
|
|
20240318,161600,15922795,4365,4365,4365,4365,0
|
|
20240318,161500,15922795,4365,4365,4365,4365,0
|
|
20240318,161400,15922795,4365,4365,4365,4365,0
|
|
20240318,161300,15922795,4365,4365,4365,4365,0
|
|
20240318,161200,15922795,4365,4365,4365,4365,0
|
|
20240318,161100,15922795,4365,4365,4365,4365,0
|
|
20240318,161000,15922795,4365,4365,4365,4365,0
|
|
20240318,160900,15922795,4365,4365,4365,4365,0
|
|
20240318,160800,15922795,4365,4365,4365,4365,0
|
|
20240318,160700,15922795,4365,4365,4365,4365,0
|
|
20240318,160600,15922795,4365,4365,4365,4365,0
|
|
20240318,160500,15922795,4365,4365,4365,4365,0
|
|
20240318,160400,15922795,4365,4365,4365,4365,0
|
|
20240318,160300,15922795,4365,4365,4365,4365,0
|
|
20240318,160200,15922795,4365,4365,4365,4365,0
|
|
20240318,160100,15922795,4365,4365,4365,4365,0
|
|
20240318,160000,15922795,4365,4365,4365,4365,0
|
|
20240318,155900,15922795,4365,4365,4365,4365,0
|
|
20240318,155800,15922795,4365,4365,4365,4365,0
|
|
20240318,155700,15922795,4365,4365,4365,4365,0
|
|
20240318,155600,15922795,4365,4365,4365,4365,0
|
|
20240318,155500,15922795,4365,4365,4365,4365,0
|
|
20240318,155400,15922795,4365,4365,4365,4365,0
|
|
20240318,155300,15922795,4365,4365,4365,4365,0
|
|
20240318,155200,15922795,4365,4365,4365,4365,0
|
|
20240318,155100,15922795,4365,4365,4365,4365,0
|
|
20240318,155000,15922795,4365,4365,4365,4365,187
|
|
20240318,154900,15922795,4365,4365,4365,4365,0
|
|
20240318,154800,15922795,4365,4365,4365,4365,0
|
|
20240318,154700,15922795,4365,4365,4365,4365,0
|
|
20240318,154600,15922795,4365,4365,4365,4365,0
|
|
20240318,154500,15922795,4365,4365,4365,4365,0
|
|
20240318,154400,15922795,4365,4365,4365,4365,0
|
|
20240318,154300,15922795,4365,4365,4365,4365,0
|
|
20240318,154200,15922795,4365,4365,4365,4365,0
|
|
20240318,154100,15922795,4365,4365,4365,4365,0
|
|
20240318,154000,15922795,4365,4365,4365,4365,0
|
|
20240318,153900,15922795,4365,4365,4365,4365,0
|
|
20240318,153800,15922795,4365,4365,4365,4365,0
|
|
20240318,153700,15922795,4365,4365,4365,4365,0
|
|
20240318,153600,15922795,4365,4365,4365,4365,0
|
|
20240318,153500,15922795,4365,4365,4365,4365,0
|
|
20240318,153400,15922795,4365,4365,4365,4365,0
|
|
20240318,153300,15922795,4365,4365,4365,4365,0
|
|
20240318,153200,15922795,4365,4365,4365,4365,0
|
|
20240318,153100,15922795,4365,4365,4365,4365,0
|
|
20240318,153000,15922795,4365,4365,4365,4365,187
|
|
20240318,152900,15106540,4370,4370,4370,4370,0
|
|
20240318,152800,15106540,4370,4370,4370,4370,0
|
|
20240318,152700,15106540,4370,4370,4370,4370,0
|
|
20240318,152600,15106540,4370,4370,4370,4370,0
|
|
20240318,152500,15106540,4370,4370,4370,4370,0
|
|
20240318,152400,15106540,4370,4370,4370,4370,0
|
|
20240318,152300,15106540,4370,4370,4370,4370,0
|
|
20240318,152200,15106540,4370,4370,4370,4370,0
|
|
20240318,152100,15106540,4370,4370,4370,4370,0
|
|
20240318,152000,15106540,4370,4370,4370,4370,0
|
|
20240318,151900,15106540,4370,4370,4370,4370,0
|
|
20240318,151800,15106540,4370,4370,4370,4370,0
|
|
20240318,151700,15106540,4370,4370,4370,4370,0
|
|
20240318,151600,15106540,4370,4375,4375,4370,66
|
|
20240318,151500,14818055,4390,4390,4390,4390,0
|
|
20240318,151400,14818055,4390,4390,4390,4390,0
|
|
20240318,151300,14818055,4390,4390,4390,4390,0
|
|
20240318,151200,14818055,4390,4390,4390,4390,0
|
|
20240318,151100,14818055,4390,4380,4390,4375,3
|
|
20240318,151000,14804910,4380,4380,4380,4380,0
|
|
20240318,150900,14804910,4380,4380,4380,4380,0
|
|
20240318,150800,14804910,4380,4380,4380,4380,0
|
|
20240318,150700,14804910,4380,4380,4380,4380,0
|
|
20240318,150600,14804910,4380,4380,4380,4380,0
|
|
20240318,150500,14804910,4380,4380,4380,4380,0
|
|
20240318,150400,14804910,4380,4380,4380,4380,223
|
|
20240318,150300,13828170,4375,4375,4375,4375,0
|
|
20240318,150200,13828170,4375,4375,4375,4375,0
|
|
20240318,150100,13828170,4375,4375,4375,4375,0
|
|
20240318,150000,13828170,4375,4375,4375,4375,0
|
|
20240318,145900,13828170,4375,4375,4375,4375,0
|
|
20240318,145800,13828170,4375,4375,4375,4375,0
|
|
20240318,145700,13828170,4375,4375,4375,4375,0
|
|
20240318,145600,13828170,4375,4375,4375,4375,0
|
|
20240318,145500,13828170,4375,4375,4375,4375,0
|
|
20240318,145400,13828170,4375,4375,4375,4375,0
|
|
20240318,145300,13828170,4375,4375,4375,4375,0
|
|
20240318,145200,13828170,4375,4375,4375,4375,0
|
|
20240318,145100,13828170,4375,4375,4375,4375,0
|
|
20240318,145000,13828170,4375,4375,4375,4375,0
|
|
20240318,144900,13828170,4375,4375,4375,4375,0
|
|
20240318,144800,13828170,4375,4375,4375,4375,0
|
|
20240318,144700,13828170,4375,4375,4375,4375,0
|
|
20240318,144600,13828170,4375,4375,4375,4375,2
|
|
20240318,144500,13819420,4375,4375,4375,4375,1
|
|
20240318,144400,13815045,4375,4375,4375,4375,42
|
|
20240318,144300,13631295,4375,4375,4375,4375,0
|
|
20240318,144200,13631295,4375,4375,4380,4375,8
|
|
20240318,144100,13596275,4375,4375,4380,4375,4
|
|
20240318,144000,13578770,4380,4380,4380,4375,49
|
|
20240318,143900,13364215,4370,4370,4370,4370,0
|
|
20240318,143800,13364215,4370,4370,4370,4370,0
|
|
20240318,143700,13364215,4370,4370,4370,4370,0
|
|
20240318,143600,13364215,4370,4370,4370,4370,0
|
|
20240318,143500,13364215,4370,4370,4370,4370,0
|
|
20240318,143400,13364215,4370,4370,4370,4370,0
|
|
20240318,143300,13364215,4370,4370,4370,4370,134
|
|
20240318,143200,12778635,4370,4370,4370,4370,0
|
|
20240318,143100,12778635,4370,4370,4370,4370,0
|
|
20240318,143000,12778635,4370,4370,4370,4370,0
|
|
20240318,142900,12778635,4370,4370,4370,4370,0
|
|
20240318,142800,12778635,4370,4370,4370,4370,0
|
|
20240318,142700,12778635,4370,4370,4370,4370,0
|
|
20240318,142600,12778635,4370,4370,4370,4370,0
|
|
20240318,142500,12778635,4370,4380,4380,4370,325
|
|
20240318,142400,11357035,4385,4385,4385,4385,0
|
|
20240318,142300,11357035,4385,4385,4385,4385,0
|
|
20240318,142200,11357035,4385,4385,4390,4385,3
|
|
20240318,142100,11343875,4385,4385,4385,4385,1
|
|
20240318,142000,11339490,4380,4380,4380,4380,70
|
|
20240318,141900,11032890,4380,4385,4385,4380,154
|
|
20240318,141800,10357625,4390,4390,4390,4390,0
|
|
20240318,141700,10357625,4390,4390,4390,4390,0
|
|
20240318,141600,10357625,4390,4390,4390,4390,0
|
|
20240318,141500,10357625,4390,4390,4390,4390,0
|
|
20240318,141400,10357625,4390,4390,4390,4390,0
|
|
20240318,141300,10357625,4390,4390,4390,4390,0
|
|
20240318,141200,10357625,4390,4390,4390,4390,0
|
|
20240318,141100,10357625,4390,4390,4390,4390,0
|
|
20240318,141000,10357625,4390,4390,4390,4390,0
|
|
20240318,140900,10357625,4390,4390,4390,4390,0
|
|
20240318,140800,10357625,4390,4390,4390,4390,0
|
|
20240318,140700,10357625,4390,4390,4390,4390,0
|
|
20240318,140600,10357625,4390,4390,4390,4390,0
|
|
20240318,140500,10357625,4390,4390,4390,4390,1
|
|
20240318,140400,10353235,4390,4390,4390,4390,0
|
|
20240318,140300,10353235,4390,4390,4390,4390,0
|
|
20240318,140200,10353235,4390,4390,4390,4390,0
|
|
20240318,140100,10353235,4390,4390,4390,4390,0
|
|
20240318,140000,10353235,4390,4390,4390,4390,0
|
|
20240318,135900,10353235,4390,4390,4390,4390,0
|
|
20240318,135800,10353235,4390,4390,4390,4390,0
|
|
20240318,135700,10353235,4390,4390,4390,4390,0
|
|
20240318,135600,10353235,4390,4390,4390,4390,0
|
|
20240318,135500,10353235,4390,4385,4390,4385,2
|
|
20240318,135400,10344460,4385,4385,4385,4385,17
|
|
20240318,135300,10269915,4385,4385,4385,4385,20
|
|
20240318,135200,10182215,4385,4390,4390,4385,461
|
|
20240318,135100,8158505,4390,4390,4390,4390,0
|
|
20240318,135000,8158505,4390,4390,4390,4390,0
|
|
20240318,134900,8158505,4390,4390,4390,4390,0
|
|
20240318,134800,8158505,4390,4390,4390,4390,0
|
|
20240318,134700,8158505,4390,4390,4390,4390,0
|
|
20240318,134600,8158505,4390,4390,4390,4390,0
|
|
20240318,134500,8158505,4390,4390,4390,4390,0
|
|
20240318,134400,8158505,4390,4390,4390,4390,0
|
|
20240318,134300,8158505,4390,4390,4390,4390,0
|
|
20240318,134200,8158505,4390,4395,4395,4390,6
|
|
20240318,134100,8132145,4395,4395,4395,4395,0
|
|
20240318,134000,8132145,4395,4395,4395,4395,0
|
|
20240318,133900,8132145,4395,4395,4395,4395,0
|
|
20240318,133800,8132145,4395,4395,4395,4395,0
|
|
20240318,133700,8132145,4395,4395,4395,4395,0
|
|
20240318,133600,8132145,4395,4390,4395,4390,2
|
|
20240318,133500,8123360,4390,4390,4390,4390,0
|
|
20240318,133400,8123360,4390,4390,4390,4390,0
|
|
20240318,133300,8123360,4390,4390,4390,4390,0
|
|
20240318,133200,8123360,4390,4390,4390,4390,0
|
|
20240318,133100,8123360,4390,4390,4390,4390,0
|
|
20240318,133000,8123360,4390,4390,4390,4390,0
|
|
20240318,132900,8123360,4390,4390,4390,4390,0
|
|
20240318,132800,8123360,4390,4390,4390,4390,0
|
|
20240318,132700,8123360,4390,4390,4390,4390,0
|
|
20240318,132600,8123360,4390,4390,4390,4390,0
|
|
20240318,132500,8123360,4390,4390,4390,4390,0
|
|
20240318,132400,8123360,4390,4390,4390,4390,0
|
|
20240318,132300,8123360,4390,4390,4390,4390,0
|
|
20240318,132200,8123360,4390,4390,4390,4390,0
|
|
20240318,132100,8123360,4390,4390,4390,4390,0
|
|
20240318,132000,8123360,4390,4390,4390,4390,0
|
|
20240318,131900,8123360,4390,4390,4390,4390,0
|
|
20240318,131800,8123360,4390,4390,4390,4390,0
|
|
20240318,131700,8123360,4390,4390,4390,4390,0
|
|
20240318,131600,8123360,4390,4390,4390,4390,0
|
|
20240318,131500,8123360,4390,4390,4390,4390,0
|
|
20240318,131400,8123360,4390,4390,4390,4390,0
|
|
20240318,131300,8123360,4390,4390,4390,4390,4
|
|
20240318,131200,8105800,4390,4390,4390,4390,5
|
|
20240318,131100,8083850,4390,4390,4390,4390,98
|
|
20240318,131000,7653630,4390,4390,4390,4390,0
|
|
20240318,130900,7653630,4390,4390,4390,4390,0
|
|
20240318,130800,7653630,4390,4390,4390,4390,0
|
|
20240318,130700,7653630,4390,4390,4390,4390,0
|
|
20240318,130600,7653630,4390,4390,4390,4390,0
|
|
20240318,130500,7653630,4390,4390,4390,4390,0
|
|
20240318,130400,7653630,4390,4390,4390,4390,0
|
|
20240318,130300,7653630,4390,4390,4390,4390,5
|
|
20240318,130200,7631680,4390,4390,4390,4390,6
|
|
20240318,130100,7605340,4390,4395,4395,4390,106
|
|
20240318,130000,7139625,4390,4390,4390,4390,0
|
|
20240318,125900,7139625,4390,4390,4390,4390,0
|
|
20240318,125800,7139625,4390,4390,4390,4390,0
|
|
20240318,125700,7139625,4390,4390,4390,4390,0
|
|
20240318,125600,7139625,4390,4390,4390,4390,0
|
|
20240318,125500,7139625,4390,4390,4390,4390,0
|
|
20240318,125400,7139625,4390,4390,4390,4390,0
|
|
20240318,125300,7139625,4390,4390,4390,4390,0
|
|
20240318,125200,7139625,4390,4390,4390,4390,0
|
|
20240318,125100,7139625,4390,4390,4390,4390,0
|
|
20240318,125000,7139625,4390,4390,4390,4390,0
|
|
20240318,124900,7139625,4390,4390,4390,4390,0
|
|
20240318,124800,7139625,4390,4390,4390,4390,0
|
|
20240318,124700,7139625,4390,4390,4390,4390,0
|
|
20240318,124600,7139625,4390,4390,4390,4390,0
|
|
20240318,124500,7139625,4390,4390,4390,4390,0
|
|
20240318,124400,7139625,4390,4390,4390,4390,6
|
|
20240318,124300,7113285,4390,4390,4390,4390,7
|
|
20240318,124200,7082555,4390,4395,4395,4390,136
|
|
20240318,124100,6485175,4395,4395,4395,4395,0
|
|
20240318,124000,6485175,4395,4395,4395,4395,0
|
|
20240318,123900,6485175,4395,4395,4395,4395,0
|
|
20240318,123800,6485175,4395,4395,4395,4395,0
|
|
20240318,123700,6485175,4395,4395,4395,4395,0
|
|
20240318,123600,6485175,4395,4395,4395,4395,0
|
|
20240318,123500,6485175,4395,4395,4395,4395,0
|
|
20240318,123400,6485175,4395,4395,4395,4395,0
|
|
20240318,123300,6485175,4395,4395,4395,4395,0
|
|
20240318,123200,6485175,4395,4395,4395,4395,0
|
|
20240318,123100,6485175,4395,4395,4395,4395,0
|
|
20240318,123000,6485175,4395,4395,4395,4395,0
|
|
20240318,122900,6485175,4395,4395,4395,4395,0
|
|
20240318,122800,6485175,4395,4395,4395,4395,0
|
|
20240318,122700,6485175,4395,4395,4395,4395,0
|
|
20240318,122600,6485175,4395,4395,4395,4395,18
|
|
20240318,122500,6406065,4395,4395,4395,4395,0
|
|
20240318,122400,6406065,4395,4395,4395,4395,0
|
|
20240318,122300,6406065,4395,4395,4395,4395,0
|
|
20240318,122200,6406065,4395,4395,4395,4395,0
|
|
20240318,122100,6406065,4395,4395,4395,4395,0
|
|
20240318,122000,6406065,4395,4395,4395,4395,0
|
|
20240318,121900,6406065,4395,4395,4395,4395,0
|
|
20240318,121800,6406065,4395,4395,4395,4395,0
|
|
20240318,121700,6406065,4395,4395,4395,4395,0
|
|
20240318,121600,6406065,4395,4395,4395,4395,0
|
|
20240318,121500,6406065,4395,4395,4395,4395,0
|
|
20240318,121400,6406065,4395,4395,4395,4395,0
|
|
20240318,121300,6406065,4395,4395,4395,4395,1
|
|
20240318,121200,6401670,4400,4400,4400,4400,0
|
|
20240318,121100,6401670,4400,4400,4400,4400,0
|
|
20240318,121000,6401670,4400,4400,4400,4400,0
|
|
20240318,120900,6401670,4400,4400,4400,4400,0
|
|
20240318,120800,6401670,4400,4400,4400,4400,0
|
|
20240318,120700,6401670,4400,4400,4400,4400,0
|
|
20240318,120600,6401670,4400,4400,4400,4400,0
|
|
20240318,120500,6401670,4400,4400,4400,4400,0
|
|
20240318,120400,6401670,4400,4400,4400,4400,5
|
|
20240318,120300,6379670,4400,4400,4400,4400,0
|
|
20240318,120200,6379670,4400,4400,4400,4400,0
|
|
20240318,120100,6379670,4400,4400,4400,4400,0
|
|
20240318,120000,6379670,4400,4400,4400,4400,0
|
|
20240318,115900,6379670,4400,4400,4400,4400,0
|
|
20240318,115800,6379670,4400,4400,4400,4400,0
|
|
20240318,115700,6379670,4400,4400,4400,4400,0
|
|
20240318,115600,6379670,4400,4400,4400,4400,0
|
|
20240318,115500,6379670,4400,4400,4400,4400,0
|
|
20240318,115400,6379670,4400,4400,4400,4400,0
|
|
20240318,115300,6379670,4400,4400,4400,4400,0
|
|
20240318,115200,6379670,4400,4400,4400,4400,0
|
|
20240318,115100,6379670,4400,4400,4400,4400,0
|
|
20240318,115000,6379670,4400,4400,4400,4400,0
|
|
20240318,114900,6379670,4400,4400,4400,4400,0
|
|
20240318,114800,6379670,4400,4400,4400,4400,0
|
|
20240318,114700,6379670,4400,4400,4400,4400,0
|
|
20240318,114600,6379670,4400,4400,4400,4400,0
|
|
20240318,114500,6379670,4400,4400,4400,4400,0
|
|
20240318,114400,6379670,4400,4400,4400,4400,0
|
|
20240318,114300,6379670,4400,4400,4400,4400,0
|
|
20240318,114200,6379670,4400,4400,4400,4400,0
|
|
20240318,114100,6379670,4400,4400,4400,4400,2
|
|
20240318,114000,6370870,4390,4390,4390,4390,0
|
|
20240318,113900,6370870,4390,4390,4390,4390,0
|
|
20240318,113800,6370870,4390,4390,4390,4390,0
|
|
20240318,113700,6370870,4390,4390,4390,4390,0
|
|
20240318,113600,6370870,4390,4390,4390,4390,0
|
|
20240318,113500,6370870,4390,4390,4390,4390,0
|
|
20240318,113400,6370870,4390,4390,4390,4390,0
|
|
20240318,113300,6370870,4390,4390,4390,4390,0
|
|
20240318,113200,6370870,4390,4390,4390,4390,0
|
|
20240318,113100,6370870,4390,4390,4390,4390,0
|
|
20240318,113000,6370870,4390,4390,4390,4390,14
|
|
20240318,112900,6309410,4390,4390,4390,4390,61
|
|
20240318,112800,6041620,4390,4390,4390,4390,3
|
|
20240318,112700,6028450,4390,4395,4395,4390,99
|
|
20240318,112600,5593635,4395,4395,4395,4395,0
|
|
20240318,112500,5593635,4395,4395,4395,4395,0
|
|
20240318,112400,5593635,4395,4395,4395,4395,0
|
|
20240318,112300,5593635,4395,4395,4395,4395,0
|
|
20240318,112200,5593635,4395,4395,4395,4395,0
|
|
20240318,112100,5593635,4395,4395,4395,4395,0
|
|
20240318,112000,5593635,4395,4395,4395,4395,0
|
|
20240318,111900,5593635,4395,4395,4395,4395,0
|
|
20240318,111800,5593635,4395,4395,4395,4395,0
|
|
20240318,111700,5593635,4395,4395,4395,4395,0
|
|
20240318,111600,5593635,4395,4395,4395,4395,0
|
|
20240318,111500,5593635,4395,4395,4395,4395,0
|
|
20240318,111400,5593635,4395,4395,4395,4395,0
|
|
20240318,111300,5593635,4395,4395,4395,4395,0
|
|
20240318,111200,5593635,4395,4395,4395,4395,0
|
|
20240318,111100,5593635,4395,4395,4395,4395,0
|
|
20240318,111000,5593635,4395,4395,4395,4395,0
|
|
20240318,110900,5593635,4395,4395,4395,4395,0
|
|
20240318,110800,5593635,4395,4395,4395,4395,0
|
|
20240318,110700,5593635,4395,4395,4395,4395,0
|
|
20240318,110600,5593635,4395,4395,4395,4395,0
|
|
20240318,110500,5593635,4395,4395,4395,4395,0
|
|
20240318,110400,5593635,4395,4395,4395,4395,0
|
|
20240318,110300,5593635,4395,4395,4395,4395,77
|
|
20240318,110200,5255220,4395,4395,4395,4395,24
|
|
20240318,110100,5149740,4395,4390,4395,4390,2
|
|
20240318,110000,5140955,4385,4385,4385,4385,0
|
|
20240318,105900,5140955,4385,4385,4385,4385,0
|
|
20240318,105800,5140955,4385,4385,4385,4385,0
|
|
20240318,105700,5140955,4385,4385,4385,4385,0
|
|
20240318,105600,5140955,4385,4385,4385,4385,0
|
|
20240318,105500,5140955,4385,4385,4385,4385,0
|
|
20240318,105400,5140955,4385,4385,4385,4385,0
|
|
20240318,105300,5140955,4385,4385,4385,4385,0
|
|
20240318,105200,5140955,4385,4385,4385,4385,0
|
|
20240318,105100,5140955,4385,4385,4385,4385,0
|
|
20240318,105000,5140955,4385,4385,4385,4385,0
|
|
20240318,104900,5140955,4385,4385,4385,4385,0
|
|
20240318,104800,5140955,4385,4385,4385,4385,0
|
|
20240318,104700,5140955,4385,4385,4385,4385,0
|
|
20240318,104600,5140955,4385,4385,4385,4385,0
|
|
20240318,104500,5140955,4385,4385,4385,4385,1
|
|
20240318,104400,5136570,4385,4385,4385,4385,1
|
|
20240318,104300,5132185,4390,4390,4390,4390,35
|
|
20240318,104200,4978535,4385,4385,4385,4385,0
|
|
20240318,104100,4978535,4385,4385,4385,4385,0
|
|
20240318,104000,4978535,4385,4385,4385,4385,0
|
|
20240318,103900,4978535,4385,4385,4385,4385,0
|
|
20240318,103800,4978535,4385,4385,4385,4385,0
|
|
20240318,103700,4978535,4385,4385,4385,4385,0
|
|
20240318,103600,4978535,4385,4385,4385,4385,0
|
|
20240318,103500,4978535,4385,4385,4385,4385,0
|
|
20240318,103400,4978535,4385,4385,4385,4385,0
|
|
20240318,103300,4978535,4385,4385,4385,4385,0
|
|
20240318,103200,4978535,4385,4385,4385,4385,0
|
|
20240318,103100,4978535,4385,4385,4385,4385,0
|
|
20240318,103000,4978535,4385,4385,4385,4385,0
|
|
20240318,102900,4978535,4385,4385,4385,4385,0
|
|
20240318,102800,4978535,4385,4385,4385,4385,0
|
|
20240318,102700,4978535,4385,4385,4385,4385,0
|
|
20240318,102600,4978535,4385,4385,4385,4385,0
|
|
20240318,102500,4978535,4385,4385,4385,4385,0
|
|
20240318,102400,4978535,4385,4385,4385,4385,0
|
|
20240318,102300,4978535,4385,4385,4385,4385,0
|
|
20240318,102200,4978535,4385,4385,4385,4385,0
|
|
20240318,102100,4978535,4385,4385,4385,4385,0
|
|
20240318,102000,4978535,4385,4385,4385,4385,0
|
|
20240318,101900,4978535,4385,4385,4385,4385,0
|
|
20240318,101800,4978535,4385,4385,4385,4385,0
|
|
20240318,101700,4978535,4385,4385,4385,4385,0
|
|
20240318,101600,4978535,4385,4385,4385,4385,0
|
|
20240318,101500,4978535,4385,4385,4385,4385,0
|
|
20240318,101400,4978535,4385,4385,4385,4385,0
|
|
20240318,101300,4978535,4385,4385,4385,4385,0
|
|
20240318,101200,4978535,4385,4385,4385,4385,0
|
|
20240318,101100,4978535,4385,4385,4385,4385,0
|
|
20240318,101000,4978535,4385,4385,4385,4385,0
|
|
20240318,100900,4978535,4385,4385,4385,4385,0
|
|
20240318,100800,4978535,4385,4385,4385,4385,0
|
|
20240318,100700,4978535,4385,4385,4385,4385,0
|
|
20240318,100600,4978535,4385,4385,4385,4385,0
|
|
20240318,100500,4978535,4385,4390,4390,4385,6
|
|
20240318,100400,4952220,4390,4390,4390,4390,0
|
|
20240318,100300,4952220,4390,4390,4390,4390,0
|
|
20240318,100200,4952220,4390,4390,4390,4390,0
|
|
20240318,100100,4952220,4390,4390,4390,4390,2
|
|
20240318,100000,4943440,4390,4390,4390,4390,8
|
|
20240318,095900,4908320,4390,4390,4390,4390,0
|
|
20240318,095800,4908320,4390,4390,4395,4385,98
|
|
20240318,095700,4477995,4390,4390,4390,4390,0
|
|
20240318,095600,4477995,4390,4390,4390,4390,0
|
|
20240318,095500,4477995,4390,4390,4390,4390,0
|
|
20240318,095400,4477995,4390,4390,4390,4390,0
|
|
20240318,095300,4477995,4390,4390,4390,4390,0
|
|
20240318,095200,4477995,4390,4390,4390,4390,0
|
|
20240318,095100,4477995,4390,4390,4390,4390,0
|
|
20240318,095000,4477995,4390,4390,4390,4390,0
|
|
20240318,094900,4477995,4390,4390,4390,4390,0
|
|
20240318,094800,4477995,4390,4390,4390,4390,0
|
|
20240318,094700,4477995,4390,4390,4390,4390,0
|
|
20240318,094600,4477995,4390,4390,4390,4390,0
|
|
20240318,094500,4477995,4390,4390,4390,4390,0
|
|
20240318,094400,4477995,4390,4390,4390,4390,1
|
|
20240318,094300,4473605,4395,4395,4395,4395,1
|
|
20240318,094200,4469210,4390,4390,4390,4390,2
|
|
20240318,094100,4460430,4390,4390,4390,4390,1
|
|
20240318,094000,4456040,4390,4390,4390,4390,0
|
|
20240318,093900,4456040,4390,4390,4390,4390,0
|
|
20240318,093800,4456040,4390,4385,4390,4385,3
|
|
20240318,093700,4442880,4385,4385,4385,4385,0
|
|
20240318,093600,4442880,4385,4385,4385,4385,2
|
|
20240318,093500,4434110,4385,4385,4385,4385,2
|
|
20240318,093400,4425340,4385,4385,4385,4385,72
|
|
20240318,093300,4109620,4385,4385,4385,4385,5
|
|
20240318,093200,4087695,4390,4390,4390,4390,3
|
|
20240318,093100,4074525,4395,4395,4395,4395,0
|
|
20240318,093000,4074525,4395,4395,4395,4395,0
|
|
20240318,092900,4074525,4395,4395,4395,4395,0
|
|
20240318,092800,4074525,4395,4395,4395,4395,0
|
|
20240318,092700,4074525,4395,4395,4395,4395,0
|
|
20240318,092600,4074525,4395,4390,4395,4390,68
|
|
20240318,092500,3775745,4385,4385,4385,4385,0
|
|
20240318,092400,3775745,4385,4385,4385,4385,0
|
|
20240318,092300,3775745,4385,4385,4385,4385,0
|
|
20240318,092200,3775745,4385,4385,4385,4385,0
|
|
20240318,092100,3775745,4385,4385,4385,4385,4
|
|
20240318,092000,3758205,4385,4390,4390,4385,486
|
|
20240318,091900,1624750,4390,4390,4390,4390,0
|
|
20240318,091800,1624750,4390,4390,4390,4390,2
|
|
20240318,091700,1615970,4390,4390,4390,4390,2
|
|
20240318,091600,1607190,4390,4390,4390,4390,57
|
|
20240318,091500,1356960,4390,4390,4390,4390,6
|
|
20240318,091400,1330620,4390,4390,4390,4390,6
|
|
20240318,091300,1304280,4390,4390,4390,4390,165
|
|
20240318,091200,579930,4390,4390,4390,4390,0
|
|
20240318,091100,579930,4390,4395,4395,4390,14
|
|
20240318,091000,518420,4395,4395,4395,4395,0
|
|
20240318,090900,518420,4395,4395,4395,4395,0
|
|
20240318,090800,518420,4395,4395,4395,4395,0
|
|
20240318,090700,518420,4395,4395,4395,4395,0
|
|
20240318,090600,518420,4395,4395,4395,4395,0
|
|
20240318,090500,518420,4395,4400,4400,4390,20
|
|
20240318,090400,430480,4395,4395,4395,4395,0
|
|
20240318,090300,430480,4395,4395,4395,4395,52
|
|
20240318,090200,201940,4390,4390,4390,4390,0
|
|
20240318,090100,201940,4390,4390,4390,4390,0
|
|
20240318,090000,201940,4390,4390,4390,4390,46
|