593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,185000,38323985,4260,4260,4260,4260,171
|
|
20240320,184900,38323985,4260,4260,4260,4260,0
|
|
20240320,184800,38323985,4260,4260,4260,4260,0
|
|
20240320,184700,38323985,4260,4260,4260,4260,0
|
|
20240320,184600,38323985,4260,4260,4260,4260,0
|
|
20240320,184500,38323985,4260,4260,4260,4260,0
|
|
20240320,184400,38323985,4260,4260,4260,4260,0
|
|
20240320,184300,38323985,4260,4260,4260,4260,0
|
|
20240320,184200,38323985,4260,4260,4260,4260,0
|
|
20240320,184100,38323985,4260,4260,4260,4260,0
|
|
20240320,184000,38323985,4260,4260,4260,4260,0
|
|
20240320,183900,38323985,4260,4260,4260,4260,0
|
|
20240320,183800,38323985,4260,4260,4260,4260,0
|
|
20240320,183700,38323985,4260,4260,4260,4260,0
|
|
20240320,183600,38323985,4260,4260,4260,4260,0
|
|
20240320,183500,38323985,4260,4260,4260,4260,0
|
|
20240320,183400,38323985,4260,4260,4260,4260,0
|
|
20240320,183300,38323985,4260,4260,4260,4260,0
|
|
20240320,183200,38323985,4260,4260,4260,4260,0
|
|
20240320,183100,38323985,4260,4260,4260,4260,0
|
|
20240320,183000,38323985,4260,4260,4260,4260,0
|
|
20240320,182900,38323985,4260,4260,4260,4260,0
|
|
20240320,182800,38323985,4260,4260,4260,4260,0
|
|
20240320,182700,38323985,4260,4260,4260,4260,0
|
|
20240320,182600,38323985,4260,4260,4260,4260,0
|
|
20240320,182500,38323985,4260,4260,4260,4260,0
|
|
20240320,182400,38323985,4260,4260,4260,4260,0
|
|
20240320,182300,38323985,4260,4260,4260,4260,0
|
|
20240320,182200,38323985,4260,4260,4260,4260,0
|
|
20240320,182100,38323985,4260,4260,4260,4260,0
|
|
20240320,182000,38323985,4260,4260,4260,4260,171
|
|
20240320,181900,38323985,4260,4260,4260,4260,0
|
|
20240320,181800,38323985,4260,4260,4260,4260,0
|
|
20240320,181700,38323985,4260,4260,4260,4260,0
|
|
20240320,181600,38323985,4260,4260,4260,4260,0
|
|
20240320,181500,38323985,4260,4260,4260,4260,0
|
|
20240320,181400,38323985,4260,4260,4260,4260,0
|
|
20240320,181300,38323985,4260,4260,4260,4260,0
|
|
20240320,181200,38323985,4260,4260,4260,4260,0
|
|
20240320,181100,38323985,4260,4260,4260,4260,0
|
|
20240320,181000,38323985,4260,4260,4260,4260,0
|
|
20240320,180900,38323985,4260,4260,4260,4260,0
|
|
20240320,180800,38323985,4260,4260,4260,4260,0
|
|
20240320,180700,38323985,4260,4260,4260,4260,0
|
|
20240320,180600,38323985,4260,4260,4260,4260,0
|
|
20240320,180500,38323985,4260,4260,4260,4260,0
|
|
20240320,180400,38323985,4260,4260,4260,4260,0
|
|
20240320,180300,38323985,4260,4260,4260,4260,0
|
|
20240320,180200,38323985,4260,4260,4260,4260,0
|
|
20240320,180100,38323985,4260,4260,4260,4260,0
|
|
20240320,180000,38323985,4260,4260,4260,4260,0
|
|
20240320,175900,38323985,4260,4260,4260,4260,0
|
|
20240320,175800,38323985,4260,4260,4260,4260,0
|
|
20240320,175700,38323985,4260,4260,4260,4260,0
|
|
20240320,175600,38323985,4260,4260,4260,4260,0
|
|
20240320,175500,38323985,4260,4260,4260,4260,0
|
|
20240320,175400,38323985,4260,4260,4260,4260,0
|
|
20240320,175300,38323985,4260,4260,4260,4260,0
|
|
20240320,175200,38323985,4260,4260,4260,4260,0
|
|
20240320,175100,38323985,4260,4260,4260,4260,0
|
|
20240320,175000,38323985,4260,4260,4260,4260,171
|
|
20240320,174900,38323985,4260,4260,4260,4260,0
|
|
20240320,174800,38323985,4260,4260,4260,4260,0
|
|
20240320,174700,38323985,4260,4260,4260,4260,0
|
|
20240320,174600,38323985,4260,4260,4260,4260,0
|
|
20240320,174500,38323985,4260,4260,4260,4260,0
|
|
20240320,174400,38323985,4260,4260,4260,4260,0
|
|
20240320,174300,38323985,4260,4260,4260,4260,0
|
|
20240320,174200,38323985,4260,4260,4260,4260,0
|
|
20240320,174100,38323985,4260,4260,4260,4260,0
|
|
20240320,174000,38323985,4260,4260,4260,4260,0
|
|
20240320,173900,38323985,4260,4260,4260,4260,0
|
|
20240320,173800,38323985,4260,4260,4260,4260,0
|
|
20240320,173700,38323985,4260,4260,4260,4260,0
|
|
20240320,173600,38323985,4260,4260,4260,4260,0
|
|
20240320,173500,38323985,4260,4260,4260,4260,0
|
|
20240320,173400,38323985,4260,4260,4260,4260,0
|
|
20240320,173300,38323985,4260,4260,4260,4260,0
|
|
20240320,173200,38323985,4260,4260,4260,4260,0
|
|
20240320,173100,38323985,4260,4260,4260,4260,0
|
|
20240320,173000,38323985,4260,4260,4260,4260,0
|
|
20240320,172900,38323985,4260,4260,4260,4260,0
|
|
20240320,172800,38323985,4260,4260,4260,4260,0
|
|
20240320,172700,38323985,4260,4260,4260,4260,0
|
|
20240320,172600,38323985,4260,4260,4260,4260,0
|
|
20240320,172500,38323985,4260,4260,4260,4260,0
|
|
20240320,172400,38323985,4260,4260,4260,4260,0
|
|
20240320,172300,38323985,4260,4260,4260,4260,0
|
|
20240320,172200,38323985,4260,4260,4260,4260,0
|
|
20240320,172100,38323985,4260,4260,4260,4260,0
|
|
20240320,172000,38323985,4260,4260,4260,4260,171
|
|
20240320,171900,38323985,4260,4260,4260,4260,0
|
|
20240320,171800,38323985,4260,4260,4260,4260,0
|
|
20240320,171700,38323985,4260,4260,4260,4260,0
|
|
20240320,171600,38323985,4260,4260,4260,4260,0
|
|
20240320,171500,38323985,4260,4260,4260,4260,0
|
|
20240320,171400,38323985,4260,4260,4260,4260,0
|
|
20240320,171300,38323985,4260,4260,4260,4260,0
|
|
20240320,171200,38323985,4260,4260,4260,4260,0
|
|
20240320,171100,38323985,4260,4260,4260,4260,0
|
|
20240320,171000,38323985,4260,4260,4260,4260,0
|
|
20240320,170900,38323985,4260,4260,4260,4260,0
|
|
20240320,170800,38323985,4260,4260,4260,4260,0
|
|
20240320,170700,38323985,4260,4260,4260,4260,0
|
|
20240320,170600,38323985,4260,4260,4260,4260,0
|
|
20240320,170500,38323985,4260,4260,4260,4260,0
|
|
20240320,170400,38323985,4260,4260,4260,4260,0
|
|
20240320,170300,38323985,4260,4260,4260,4260,0
|
|
20240320,170200,38323985,4260,4260,4260,4260,0
|
|
20240320,170100,38323985,4260,4260,4260,4260,0
|
|
20240320,170000,38323985,4260,4260,4260,4260,0
|
|
20240320,165900,38323985,4260,4260,4260,4260,0
|
|
20240320,165800,38323985,4260,4260,4260,4260,0
|
|
20240320,165700,38323985,4260,4260,4260,4260,0
|
|
20240320,165600,38323985,4260,4260,4260,4260,0
|
|
20240320,165500,38323985,4260,4260,4260,4260,0
|
|
20240320,165400,38323985,4260,4260,4260,4260,0
|
|
20240320,165300,38323985,4260,4260,4260,4260,0
|
|
20240320,165200,38323985,4260,4260,4260,4260,0
|
|
20240320,165100,38323985,4260,4260,4260,4260,0
|
|
20240320,165000,38323985,4260,4260,4260,4260,171
|
|
20240320,164900,38323985,4260,4260,4260,4260,0
|
|
20240320,164800,38323985,4260,4260,4260,4260,0
|
|
20240320,164700,38323985,4260,4260,4260,4260,0
|
|
20240320,164600,38323985,4260,4260,4260,4260,0
|
|
20240320,164500,38323985,4260,4260,4260,4260,0
|
|
20240320,164400,38323985,4260,4260,4260,4260,0
|
|
20240320,164300,38323985,4260,4260,4260,4260,0
|
|
20240320,164200,38323985,4260,4260,4260,4260,0
|
|
20240320,164100,38323985,4260,4260,4260,4260,0
|
|
20240320,164000,38323985,4260,4260,4260,4260,0
|
|
20240320,163900,38323985,4260,4260,4260,4260,0
|
|
20240320,163800,38323985,4260,4260,4260,4260,0
|
|
20240320,163700,38323985,4260,4260,4260,4260,0
|
|
20240320,163600,38323985,4260,4260,4260,4260,0
|
|
20240320,163500,38323985,4260,4260,4260,4260,0
|
|
20240320,163400,38323985,4260,4260,4260,4260,0
|
|
20240320,163300,38323985,4260,4260,4260,4260,0
|
|
20240320,163200,38323985,4260,4260,4260,4260,0
|
|
20240320,163100,38323985,4260,4260,4260,4260,0
|
|
20240320,163000,38323985,4260,4260,4260,4260,0
|
|
20240320,162900,38323985,4260,4260,4260,4260,0
|
|
20240320,162800,38323985,4260,4260,4260,4260,0
|
|
20240320,162700,38323985,4260,4260,4260,4260,0
|
|
20240320,162600,38323985,4260,4260,4260,4260,0
|
|
20240320,162500,38323985,4260,4260,4260,4260,0
|
|
20240320,162400,38323985,4260,4260,4260,4260,0
|
|
20240320,162300,38323985,4260,4260,4260,4260,0
|
|
20240320,162200,38323985,4260,4260,4260,4260,0
|
|
20240320,162100,38323985,4260,4260,4260,4260,0
|
|
20240320,162000,38323985,4260,4260,4260,4260,171
|
|
20240320,161900,38323985,4260,4260,4260,4260,0
|
|
20240320,161800,38323985,4260,4260,4260,4260,0
|
|
20240320,161700,38323985,4260,4260,4260,4260,0
|
|
20240320,161600,38323985,4260,4260,4260,4260,0
|
|
20240320,161500,38323985,4260,4260,4260,4260,0
|
|
20240320,161400,38323985,4260,4260,4260,4260,0
|
|
20240320,161300,38323985,4260,4260,4260,4260,0
|
|
20240320,161200,38323985,4260,4260,4260,4260,0
|
|
20240320,161100,38323985,4260,4260,4260,4260,0
|
|
20240320,161000,38323985,4260,4260,4260,4260,0
|
|
20240320,160900,38323985,4260,4260,4260,4260,0
|
|
20240320,160800,38323985,4260,4260,4260,4260,0
|
|
20240320,160700,38323985,4260,4260,4260,4260,0
|
|
20240320,160600,38323985,4260,4260,4260,4260,0
|
|
20240320,160500,38323985,4260,4260,4260,4260,0
|
|
20240320,160400,38323985,4260,4260,4260,4260,0
|
|
20240320,160300,38323985,4260,4260,4260,4260,0
|
|
20240320,160200,38323985,4260,4260,4260,4260,0
|
|
20240320,160100,38323985,4260,4260,4260,4260,0
|
|
20240320,160000,38323985,4260,4260,4260,4260,0
|
|
20240320,155900,38323985,4260,4260,4260,4260,0
|
|
20240320,155800,38323985,4260,4260,4260,4260,0
|
|
20240320,155700,38323985,4260,4260,4260,4260,0
|
|
20240320,155600,38323985,4260,4260,4260,4260,0
|
|
20240320,155500,38323985,4260,4260,4260,4260,0
|
|
20240320,155400,38323985,4260,4260,4260,4260,0
|
|
20240320,155300,38323985,4260,4260,4260,4260,0
|
|
20240320,155200,38323985,4260,4260,4260,4260,0
|
|
20240320,155100,38323985,4260,4260,4260,4260,0
|
|
20240320,155000,38323985,4260,4260,4260,4260,171
|
|
20240320,154900,38323985,4260,4260,4260,4260,0
|
|
20240320,154800,38323985,4260,4260,4260,4260,0
|
|
20240320,154700,38323985,4260,4260,4260,4260,0
|
|
20240320,154600,38323985,4260,4260,4260,4260,0
|
|
20240320,154500,38323985,4260,4260,4260,4260,0
|
|
20240320,154400,38323985,4260,4260,4260,4260,0
|
|
20240320,154300,38323985,4260,4260,4260,4260,0
|
|
20240320,154200,38323985,4260,4260,4260,4260,0
|
|
20240320,154100,38323985,4260,4260,4260,4260,0
|
|
20240320,154000,38323985,4260,4260,4260,4260,0
|
|
20240320,153900,38323985,4260,4260,4260,4260,0
|
|
20240320,153800,38323985,4260,4260,4260,4260,0
|
|
20240320,153700,38323985,4260,4260,4260,4260,0
|
|
20240320,153600,38323985,4260,4260,4260,4260,0
|
|
20240320,153500,38323985,4260,4260,4260,4260,0
|
|
20240320,153400,38323985,4260,4260,4260,4260,0
|
|
20240320,153300,38323985,4260,4260,4260,4260,0
|
|
20240320,153200,38323985,4260,4260,4260,4260,0
|
|
20240320,153100,38323985,4260,4260,4260,4260,0
|
|
20240320,153000,38323985,4260,4260,4260,4260,171
|
|
20240320,152900,37595525,4265,4265,4265,4265,0
|
|
20240320,152800,37595525,4265,4265,4265,4265,0
|
|
20240320,152700,37595525,4265,4265,4265,4265,0
|
|
20240320,152600,37595525,4265,4265,4265,4265,0
|
|
20240320,152500,37595525,4265,4265,4265,4265,0
|
|
20240320,152400,37595525,4265,4265,4265,4265,0
|
|
20240320,152300,37595525,4265,4265,4265,4265,0
|
|
20240320,152200,37595525,4265,4265,4265,4265,0
|
|
20240320,152100,37595525,4265,4265,4265,4265,0
|
|
20240320,152000,37595525,4265,4265,4265,4265,0
|
|
20240320,151900,37595525,4265,4265,4265,4265,1
|
|
20240320,151800,37591260,4250,4270,4270,4250,1834
|
|
20240320,151700,29792345,4300,4300,4300,4300,1
|
|
20240320,151600,29788045,4300,4300,4300,4300,0
|
|
20240320,151500,29788045,4300,4275,4300,4270,52
|
|
20240320,151400,29565360,4270,4275,4275,4270,8
|
|
20240320,151300,29531170,4275,4275,4275,4270,11
|
|
20240320,151200,29484160,4270,4275,4295,4270,22
|
|
20240320,151100,29389840,4275,4275,4275,4275,0
|
|
20240320,151000,29389840,4275,4275,4275,4275,0
|
|
20240320,150900,29389840,4275,4275,4275,4275,0
|
|
20240320,150800,29389840,4275,4275,4275,4275,0
|
|
20240320,150700,29389840,4275,4275,4275,4275,2
|
|
20240320,150600,29381290,4270,4270,4270,4270,0
|
|
20240320,150500,29381290,4270,4270,4270,4270,8
|
|
20240320,150400,29347130,4270,4270,4270,4270,4
|
|
20240320,150300,29330050,4270,4270,4270,4270,38
|
|
20240320,150200,29167790,4270,4270,4270,4270,0
|
|
20240320,150100,29167790,4270,4270,4270,4270,0
|
|
20240320,150000,29167790,4270,4270,4270,4270,0
|
|
20240320,145900,29167790,4270,4270,4270,4270,0
|
|
20240320,145800,29167790,4270,4270,4270,4270,106
|
|
20240320,145700,28715170,4275,4275,4275,4275,0
|
|
20240320,145600,28715170,4275,4275,4275,4275,2
|
|
20240320,145500,28706620,4270,4270,4270,4270,0
|
|
20240320,145400,28706620,4270,4275,4275,4270,2
|
|
20240320,145300,28698075,4270,4270,4270,4270,0
|
|
20240320,145200,28698075,4270,4270,4270,4270,0
|
|
20240320,145100,28698075,4270,4270,4270,4270,0
|
|
20240320,145000,28698075,4270,4270,4270,4270,0
|
|
20240320,144900,28698075,4270,4270,4270,4270,0
|
|
20240320,144800,28698075,4270,4270,4275,4270,3
|
|
20240320,144700,28685260,4270,4275,4275,4270,78
|
|
20240320,144600,28351905,4280,4280,4280,4280,0
|
|
20240320,144500,28351905,4280,4280,4280,4280,0
|
|
20240320,144400,28351905,4280,4280,4280,4280,0
|
|
20240320,144300,28351905,4280,4280,4280,4280,2
|
|
20240320,144200,28343345,4280,4280,4280,4280,0
|
|
20240320,144100,28343345,4280,4280,4280,4280,0
|
|
20240320,144000,28343345,4280,4280,4280,4280,110
|
|
20240320,143900,27872545,4280,4280,4285,4280,55
|
|
20240320,143800,27637095,4275,4275,4275,4275,0
|
|
20240320,143700,27637095,4275,4275,4275,4275,0
|
|
20240320,143600,27637095,4275,4275,4275,4275,8
|
|
20240320,143500,27602895,4280,4280,4280,4280,0
|
|
20240320,143400,27602895,4280,4280,4280,4280,0
|
|
20240320,143300,27602895,4280,4280,4280,4280,0
|
|
20240320,143200,27602895,4280,4280,4280,4280,0
|
|
20240320,143100,27602895,4280,4280,4280,4280,0
|
|
20240320,143000,27602895,4280,4280,4280,4280,100
|
|
20240320,142900,27174895,4280,4280,4280,4280,0
|
|
20240320,142800,27174895,4280,4280,4280,4280,1
|
|
20240320,142700,27170615,4290,4290,4290,4290,0
|
|
20240320,142600,27170615,4290,4290,4290,4290,0
|
|
20240320,142500,27170615,4290,4290,4290,4290,0
|
|
20240320,142400,27170615,4290,4290,4290,4290,0
|
|
20240320,142300,27170615,4290,4290,4290,4290,0
|
|
20240320,142200,27170615,4290,4290,4290,4290,0
|
|
20240320,142100,27170615,4290,4290,4290,4290,0
|
|
20240320,142000,27170615,4290,4290,4290,4290,0
|
|
20240320,141900,27170615,4290,4290,4290,4290,0
|
|
20240320,141800,27170615,4290,4290,4290,4290,0
|
|
20240320,141700,27170615,4290,4290,4290,4290,0
|
|
20240320,141600,27170615,4290,4290,4290,4290,0
|
|
20240320,141500,27170615,4290,4290,4290,4290,0
|
|
20240320,141400,27170615,4290,4265,4290,4260,106
|
|
20240320,141300,26718945,4270,4270,4270,4270,0
|
|
20240320,141200,26718945,4270,4275,4275,4270,20
|
|
20240320,141100,26633495,4285,4285,4285,4285,0
|
|
20240320,141000,26633495,4285,4285,4285,4285,0
|
|
20240320,140900,26633495,4285,4285,4285,4285,0
|
|
20240320,140800,26633495,4285,4285,4285,4285,0
|
|
20240320,140700,26633495,4285,4285,4285,4285,0
|
|
20240320,140600,26633495,4285,4285,4285,4285,0
|
|
20240320,140500,26633495,4285,4285,4285,4285,0
|
|
20240320,140400,26633495,4285,4285,4285,4285,89
|
|
20240320,140300,26252130,4280,4280,4280,4280,5
|
|
20240320,140200,26230730,4280,4280,4280,4280,0
|
|
20240320,140100,26230730,4280,4280,4280,4280,0
|
|
20240320,140000,26230730,4280,4280,4280,4280,5
|
|
20240320,135900,26209330,4285,4285,4285,4285,0
|
|
20240320,135800,26209330,4285,4285,4285,4285,0
|
|
20240320,135700,26209330,4285,4285,4285,4285,0
|
|
20240320,135600,26209330,4285,4285,4285,4285,0
|
|
20240320,135500,26209330,4285,4285,4285,4285,0
|
|
20240320,135400,26209330,4285,4285,4285,4285,0
|
|
20240320,135300,26209330,4285,4285,4285,4285,0
|
|
20240320,135200,26209330,4285,4285,4285,4285,0
|
|
20240320,135100,26209330,4285,4285,4285,4285,0
|
|
20240320,135000,26209330,4285,4285,4285,4285,0
|
|
20240320,134900,26209330,4285,4285,4285,4285,0
|
|
20240320,134800,26209330,4285,4285,4285,4285,0
|
|
20240320,134700,26209330,4285,4285,4285,4285,0
|
|
20240320,134600,26209330,4285,4285,4285,4285,0
|
|
20240320,134500,26209330,4285,4285,4285,4285,0
|
|
20240320,134400,26209330,4285,4285,4285,4285,10
|
|
20240320,134300,26166480,4285,4285,4285,4285,0
|
|
20240320,134200,26166480,4285,4265,4285,4265,2
|
|
20240320,134100,26157930,4265,4265,4265,4265,2
|
|
20240320,134000,26149400,4255,4255,4255,4255,0
|
|
20240320,133900,26149400,4255,4255,4255,4255,0
|
|
20240320,133800,26149400,4255,4255,4255,4255,0
|
|
20240320,133700,26149400,4255,4255,4255,4255,0
|
|
20240320,133600,26149400,4255,4255,4255,4255,0
|
|
20240320,133500,26149400,4255,4270,4270,4255,27
|
|
20240320,133400,26034485,4285,4285,4285,4285,0
|
|
20240320,133300,26034485,4285,4285,4285,4285,0
|
|
20240320,133200,26034485,4285,4280,4285,4280,22
|
|
20240320,133100,25940315,4280,4280,4280,4280,0
|
|
20240320,133000,25940315,4280,4280,4280,4280,0
|
|
20240320,132900,25940315,4280,4280,4280,4280,0
|
|
20240320,132800,25940315,4280,4280,4280,4280,0
|
|
20240320,132700,25940315,4280,4280,4280,4280,0
|
|
20240320,132600,25940315,4280,4280,4280,4280,0
|
|
20240320,132500,25940315,4280,4255,4280,4255,4
|
|
20240320,132400,25923220,4270,4265,4270,4265,17
|
|
20240320,132300,25850665,4265,4265,4265,4265,0
|
|
20240320,132200,25850665,4265,4260,4265,4260,2
|
|
20240320,132100,25842140,4250,4250,4250,4250,0
|
|
20240320,132000,25842140,4250,4250,4250,4250,0
|
|
20240320,131900,25842140,4250,4250,4250,4250,0
|
|
20240320,131800,25842140,4250,4250,4250,4250,0
|
|
20240320,131700,25842140,4250,4250,4250,4250,0
|
|
20240320,131600,25842140,4250,4250,4250,4250,0
|
|
20240320,131500,25842140,4250,4260,4260,4250,374
|
|
20240320,131400,24251330,4260,4260,4260,4260,42
|
|
20240320,131300,24072410,4265,4270,4305,4265,284
|
|
20240320,131200,22859695,4270,4270,4270,4270,0
|
|
20240320,131100,22859695,4270,4270,4270,4270,0
|
|
20240320,131000,22859695,4270,4270,4270,4270,0
|
|
20240320,130900,22859695,4270,4265,4270,4265,3
|
|
20240320,130800,22846890,4265,4270,4270,4265,264
|
|
20240320,130700,21719725,4300,4300,4300,4300,0
|
|
20240320,130600,21719725,4300,4300,4300,4300,0
|
|
20240320,130500,21719725,4300,4300,4300,4300,0
|
|
20240320,130400,21719725,4300,4280,4310,4270,208
|
|
20240320,130300,20828990,4280,4295,4295,4280,578
|
|
20240320,130200,18352380,4300,4300,4300,4300,4
|
|
20240320,130100,18335180,4305,4300,4310,4300,3
|
|
20240320,130000,18322265,4300,4300,4300,4300,0
|
|
20240320,125900,18322265,4300,4300,4300,4300,3
|
|
20240320,125800,18309365,4300,4300,4300,4300,0
|
|
20240320,125700,18309365,4300,4300,4300,4300,0
|
|
20240320,125600,18309365,4300,4300,4300,4300,0
|
|
20240320,125500,18309365,4300,4300,4300,4300,3
|
|
20240320,125400,18296465,4305,4305,4305,4305,0
|
|
20240320,125300,18296465,4305,4305,4305,4305,0
|
|
20240320,125200,18296465,4305,4305,4305,4305,0
|
|
20240320,125100,18296465,4305,4305,4305,4305,1
|
|
20240320,125000,18292160,4310,4310,4310,4310,0
|
|
20240320,124900,18292160,4310,4310,4310,4310,0
|
|
20240320,124800,18292160,4310,4310,4310,4310,0
|
|
20240320,124700,18292160,4310,4310,4310,4310,0
|
|
20240320,124600,18292160,4310,4310,4310,4310,0
|
|
20240320,124500,18292160,4310,4310,4310,4310,0
|
|
20240320,124400,18292160,4310,4310,4310,4310,0
|
|
20240320,124300,18292160,4310,4310,4310,4310,0
|
|
20240320,124200,18292160,4310,4290,4310,4290,5
|
|
20240320,124100,18270690,4290,4290,4290,4285,7
|
|
20240320,124000,18240670,4290,4290,4290,4290,1
|
|
20240320,123900,18236380,4310,4310,4310,4310,0
|
|
20240320,123800,18236380,4310,4310,4310,4310,0
|
|
20240320,123700,18236380,4310,4310,4310,4310,0
|
|
20240320,123600,18236380,4310,4310,4310,4310,0
|
|
20240320,123500,18236380,4310,4310,4310,4310,0
|
|
20240320,123400,18236380,4310,4310,4310,4310,0
|
|
20240320,123300,18236380,4310,4310,4310,4310,0
|
|
20240320,123200,18236380,4310,4310,4310,4310,0
|
|
20240320,123100,18236380,4310,4290,4310,4290,3
|
|
20240320,123000,18223490,4290,4310,4310,4285,466
|
|
20240320,122900,16225185,4290,4290,4290,4290,0
|
|
20240320,122800,16225185,4290,4290,4290,4290,0
|
|
20240320,122700,16225185,4290,4290,4290,4290,0
|
|
20240320,122600,16225185,4290,4290,4290,4290,0
|
|
20240320,122500,16225185,4290,4290,4290,4290,0
|
|
20240320,122400,16225185,4290,4290,4290,4290,0
|
|
20240320,122300,16225185,4290,4290,4290,4290,0
|
|
20240320,122200,16225185,4290,4290,4290,4290,0
|
|
20240320,122100,16225185,4290,4290,4290,4290,0
|
|
20240320,122000,16225185,4290,4290,4290,4290,0
|
|
20240320,121900,16225185,4290,4290,4290,4290,0
|
|
20240320,121800,16225185,4290,4295,4295,4290,14
|
|
20240320,121700,16165120,4300,4305,4305,4300,2
|
|
20240320,121600,16156515,4315,4320,4320,4315,51
|
|
20240320,121500,15936200,4290,4290,4290,4290,0
|
|
20240320,121400,15936200,4290,4320,4320,4290,2
|
|
20240320,121300,15927590,4315,4315,4315,4315,0
|
|
20240320,121200,15927590,4315,4315,4315,4315,0
|
|
20240320,121100,15927590,4315,4315,4315,4315,8
|
|
20240320,121000,15893070,4310,4310,4310,4310,0
|
|
20240320,120900,15893070,4310,4310,4310,4310,0
|
|
20240320,120800,15893070,4310,4310,4310,4310,0
|
|
20240320,120700,15893070,4310,4310,4310,4310,1
|
|
20240320,120600,15888760,4315,4315,4315,4315,0
|
|
20240320,120500,15888760,4315,4315,4315,4315,0
|
|
20240320,120400,15888760,4315,4315,4315,4315,0
|
|
20240320,120300,15888760,4315,4315,4315,4315,0
|
|
20240320,120200,15888760,4315,4315,4315,4315,0
|
|
20240320,120100,15888760,4315,4315,4315,4315,0
|
|
20240320,120000,15888760,4315,4315,4315,4315,0
|
|
20240320,115900,15888760,4315,4315,4315,4315,0
|
|
20240320,115800,15888760,4315,4315,4315,4315,0
|
|
20240320,115700,15888760,4315,4315,4315,4315,0
|
|
20240320,115600,15888760,4315,4315,4315,4315,0
|
|
20240320,115500,15888760,4315,4315,4315,4315,0
|
|
20240320,115400,15888760,4315,4315,4315,4315,0
|
|
20240320,115300,15888760,4315,4315,4315,4300,3
|
|
20240320,115200,15875830,4310,4310,4310,4310,1
|
|
20240320,115100,15871520,4285,4285,4285,4285,0
|
|
20240320,115000,15871520,4285,4285,4285,4285,0
|
|
20240320,114900,15871520,4285,4310,4315,4285,31
|
|
20240320,114800,15738005,4310,4310,4310,4310,0
|
|
20240320,114700,15738005,4310,4310,4310,4310,1
|
|
20240320,114600,15733695,4280,4280,4280,4280,0
|
|
20240320,114500,15733695,4280,4280,4280,4280,0
|
|
20240320,114400,15733695,4280,4280,4280,4280,0
|
|
20240320,114300,15733695,4280,4300,4300,4280,27
|
|
20240320,114200,15617640,4310,4310,4310,4310,1
|
|
20240320,114100,15613330,4280,4310,4325,4280,40
|
|
20240320,114000,15441745,4315,4315,4315,4315,0
|
|
20240320,113900,15441745,4315,4315,4315,4315,0
|
|
20240320,113800,15441745,4315,4315,4315,4315,0
|
|
20240320,113700,15441745,4315,4315,4315,4315,0
|
|
20240320,113600,15441745,4315,4305,4315,4305,39
|
|
20240320,113500,15273670,4300,4300,4300,4300,8
|
|
20240320,113400,15239270,4300,4300,4300,4300,0
|
|
20240320,113300,15239270,4300,4300,4300,4300,0
|
|
20240320,113200,15239270,4300,4300,4300,4300,0
|
|
20240320,113100,15239270,4300,4300,4300,4300,0
|
|
20240320,113000,15239270,4300,4285,4300,4285,36
|
|
20240320,112900,15084715,4265,4265,4265,4265,0
|
|
20240320,112800,15084715,4265,4265,4265,4265,0
|
|
20240320,112700,15084715,4265,4285,4285,4265,634
|
|
20240320,112600,12369920,4285,4305,4305,4285,358
|
|
20240320,112500,10833075,4310,4310,4310,4310,0
|
|
20240320,112400,10833075,4310,4310,4310,4310,0
|
|
20240320,112300,10833075,4310,4310,4310,4310,0
|
|
20240320,112200,10833075,4310,4310,4310,4310,0
|
|
20240320,112100,10833075,4310,4310,4310,4310,0
|
|
20240320,112000,10833075,4310,4310,4310,4310,1
|
|
20240320,111900,10828765,4300,4300,4300,4300,0
|
|
20240320,111800,10828765,4300,4300,4300,4300,0
|
|
20240320,111700,10828765,4300,4315,4315,4300,131
|
|
20240320,111600,10265015,4325,4325,4325,4325,0
|
|
20240320,111500,10265015,4325,4325,4325,4325,2
|
|
20240320,111400,10256365,4320,4320,4320,4320,0
|
|
20240320,111300,10256365,4320,4320,4320,4320,0
|
|
20240320,111200,10256365,4320,4320,4320,4320,1
|
|
20240320,111100,10252045,4320,4320,4320,4320,0
|
|
20240320,111000,10252045,4320,4320,4320,4320,0
|
|
20240320,110900,10252045,4320,4320,4320,4320,0
|
|
20240320,110800,10252045,4320,4320,4320,4320,0
|
|
20240320,110700,10252045,4320,4320,4320,4320,0
|
|
20240320,110600,10252045,4320,4320,4320,4320,0
|
|
20240320,110500,10252045,4320,4320,4320,4320,0
|
|
20240320,110400,10252045,4320,4320,4320,4320,0
|
|
20240320,110300,10252045,4320,4320,4320,4320,1
|
|
20240320,110200,10247725,4330,4330,4330,4330,0
|
|
20240320,110100,10247725,4330,4330,4330,4330,0
|
|
20240320,110000,10247725,4330,4330,4330,4330,0
|
|
20240320,105900,10247725,4330,4330,4330,4330,0
|
|
20240320,105800,10247725,4330,4330,4330,4330,0
|
|
20240320,105700,10247725,4330,4330,4330,4330,0
|
|
20240320,105600,10247725,4330,4330,4330,4330,0
|
|
20240320,105500,10247725,4330,4330,4330,4330,0
|
|
20240320,105400,10247725,4330,4330,4330,4330,0
|
|
20240320,105300,10247725,4330,4330,4330,4330,1
|
|
20240320,105200,10243395,4335,4335,4335,4335,0
|
|
20240320,105100,10243395,4335,4335,4335,4335,0
|
|
20240320,105000,10243395,4335,4335,4335,4335,0
|
|
20240320,104900,10243395,4335,4335,4335,4335,0
|
|
20240320,104800,10243395,4335,4335,4335,4335,0
|
|
20240320,104700,10243395,4335,4335,4335,4335,0
|
|
20240320,104600,10243395,4335,4335,4335,4335,0
|
|
20240320,104500,10243395,4335,4335,4335,4335,0
|
|
20240320,104400,10243395,4335,4335,4335,4335,0
|
|
20240320,104300,10243395,4335,4335,4335,4335,0
|
|
20240320,104200,10243395,4335,4335,4335,4335,0
|
|
20240320,104100,10243395,4335,4335,4335,4335,0
|
|
20240320,104000,10243395,4335,4335,4335,4335,0
|
|
20240320,103900,10243395,4335,4335,4335,4335,0
|
|
20240320,103800,10243395,4335,4335,4335,4335,0
|
|
20240320,103700,10243395,4335,4335,4335,4335,0
|
|
20240320,103600,10243395,4335,4335,4335,4335,0
|
|
20240320,103500,10243395,4335,4335,4335,4335,0
|
|
20240320,103400,10243395,4335,4305,4335,4305,7
|
|
20240320,103300,10213230,4305,4340,4340,4305,283
|
|
20240320,103200,8987745,4345,4345,4345,4345,0
|
|
20240320,103100,8987745,4345,4345,4345,4345,0
|
|
20240320,103000,8987745,4345,4345,4345,4345,0
|
|
20240320,102900,8987745,4345,4345,4345,4345,0
|
|
20240320,102800,8987745,4345,4345,4345,4345,0
|
|
20240320,102700,8987745,4345,4345,4345,4345,0
|
|
20240320,102600,8987745,4345,4345,4345,4345,0
|
|
20240320,102500,8987745,4345,4345,4345,4345,0
|
|
20240320,102400,8987745,4345,4345,4345,4345,0
|
|
20240320,102300,8987745,4345,4345,4345,4345,0
|
|
20240320,102200,8987745,4345,4345,4345,4345,0
|
|
20240320,102100,8987745,4345,4345,4345,4345,0
|
|
20240320,102000,8987745,4345,4345,4345,4345,0
|
|
20240320,101900,8987745,4345,4345,4345,4345,0
|
|
20240320,101800,8987745,4345,4345,4345,4345,0
|
|
20240320,101700,8987745,4345,4345,4345,4345,0
|
|
20240320,101600,8987745,4345,4345,4345,4345,0
|
|
20240320,101500,8987745,4345,4345,4345,4345,0
|
|
20240320,101400,8987745,4345,4345,4345,4345,0
|
|
20240320,101300,8987745,4345,4345,4345,4345,0
|
|
20240320,101200,8987745,4345,4345,4345,4345,0
|
|
20240320,101100,8987745,4345,4345,4345,4345,0
|
|
20240320,101000,8987745,4345,4345,4345,4345,0
|
|
20240320,100900,8987745,4345,4345,4345,4345,0
|
|
20240320,100800,8987745,4345,4345,4345,4345,0
|
|
20240320,100700,8987745,4345,4345,4345,4345,0
|
|
20240320,100600,8987745,4345,4345,4345,4345,0
|
|
20240320,100500,8987745,4345,4345,4345,4345,0
|
|
20240320,100400,8987745,4345,4345,4345,4345,0
|
|
20240320,100300,8987745,4345,4345,4345,4345,0
|
|
20240320,100200,8987745,4345,4345,4345,4345,0
|
|
20240320,100100,8987745,4345,4345,4345,4345,0
|
|
20240320,100000,8987745,4345,4345,4345,4345,0
|
|
20240320,095900,8987745,4345,4340,4345,4340,484
|
|
20240320,095800,6887175,4340,4340,4340,4340,18
|
|
20240320,095700,6809055,4340,4340,4340,4310,652
|
|
20240320,095600,3983555,4335,4340,4340,4335,2
|
|
20240320,095500,3974880,4340,4340,4340,4340,0
|
|
20240320,095400,3974880,4340,4340,4340,4340,1
|
|
20240320,095300,3970540,4320,4320,4320,4320,0
|
|
20240320,095200,3970540,4320,4320,4320,4320,0
|
|
20240320,095100,3970540,4320,4320,4320,4320,0
|
|
20240320,095000,3970540,4320,4320,4320,4320,0
|
|
20240320,094900,3970540,4320,4330,4340,4320,17
|
|
20240320,094800,3896870,4330,4335,4335,4315,156
|
|
20240320,094700,3221340,4345,4345,4345,4345,0
|
|
20240320,094600,3221340,4345,4345,4345,4345,0
|
|
20240320,094500,3221340,4345,4345,4345,4345,0
|
|
20240320,094400,3221340,4345,4345,4345,4345,0
|
|
20240320,094300,3221340,4345,4345,4345,4345,0
|
|
20240320,094200,3221340,4345,4345,4345,4345,0
|
|
20240320,094100,3221340,4345,4345,4345,4345,0
|
|
20240320,094000,3221340,4345,4345,4345,4345,0
|
|
20240320,093900,3221340,4345,4345,4345,4345,0
|
|
20240320,093800,3221340,4345,4345,4345,4345,0
|
|
20240320,093700,3221340,4345,4345,4345,4345,1
|
|
20240320,093600,3216995,4310,4310,4310,4310,0
|
|
20240320,093500,3216995,4310,4335,4335,4310,170
|
|
20240320,093400,2481675,4335,4335,4335,4335,0
|
|
20240320,093300,2481675,4335,4335,4335,4335,0
|
|
20240320,093200,2481675,4335,4335,4335,4335,0
|
|
20240320,093100,2481675,4335,4335,4335,4335,0
|
|
20240320,093000,2481675,4335,4335,4335,4335,0
|
|
20240320,092900,2481675,4335,4335,4335,4335,0
|
|
20240320,092800,2481675,4335,4335,4335,4335,0
|
|
20240320,092700,2481675,4335,4335,4335,4335,0
|
|
20240320,092600,2481675,4335,4335,4335,4335,0
|
|
20240320,092500,2481675,4335,4335,4335,4335,0
|
|
20240320,092400,2481675,4335,4335,4335,4335,0
|
|
20240320,092300,2481675,4335,4335,4335,4335,0
|
|
20240320,092200,2481675,4335,4335,4335,4335,106
|
|
20240320,092100,2022165,4335,4335,4335,4335,0
|
|
20240320,092000,2022165,4335,4335,4335,4335,0
|
|
20240320,091900,2022165,4335,4335,4335,4335,0
|
|
20240320,091800,2022165,4335,4335,4335,4335,0
|
|
20240320,091700,2022165,4335,4335,4335,4335,0
|
|
20240320,091600,2022165,4335,4335,4335,4335,0
|
|
20240320,091500,2022165,4335,4335,4335,4335,0
|
|
20240320,091400,2022165,4335,4335,4335,4335,0
|
|
20240320,091300,2022165,4335,4335,4335,4335,0
|
|
20240320,091200,2022165,4335,4335,4335,4335,0
|
|
20240320,091100,2022165,4335,4335,4335,4335,0
|
|
20240320,091000,2022165,4335,4335,4335,4335,0
|
|
20240320,090900,2022165,4335,4335,4335,4335,0
|
|
20240320,090800,2022165,4335,4335,4335,4335,11
|
|
20240320,090700,1974480,4330,4330,4330,4330,0
|
|
20240320,090600,1974480,4330,4330,4330,4330,0
|
|
20240320,090500,1974480,4330,4330,4330,4330,0
|
|
20240320,090400,1974480,4330,4330,4330,4330,0
|
|
20240320,090300,1974480,4330,4330,4330,4330,0
|
|
20240320,090200,1974480,4330,4330,4330,4330,0
|
|
20240320,090100,1974480,4330,4330,4330,4330,0
|
|
20240320,090000,1974480,4330,4330,4330,4330,393
|