592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,184900,40791255,5000,5000,5000,5000,453
|
|
20240307,184800,40791255,5000,5000,5000,5000,0
|
|
20240307,184700,40791255,5000,5000,5000,5000,0
|
|
20240307,184600,40791255,5000,5000,5000,5000,0
|
|
20240307,184500,40791255,5000,5000,5000,5000,0
|
|
20240307,184400,40791255,5000,5000,5000,5000,0
|
|
20240307,184300,40791255,5000,5000,5000,5000,0
|
|
20240307,184200,40791255,5000,5000,5000,5000,0
|
|
20240307,184100,40791255,5000,5000,5000,5000,0
|
|
20240307,184000,40791255,5000,5000,5000,5000,0
|
|
20240307,183900,40791255,5000,5000,5000,5000,0
|
|
20240307,183800,40791255,5000,5000,5000,5000,0
|
|
20240307,183700,40791255,5000,5000,5000,5000,0
|
|
20240307,183600,40791255,5000,5000,5000,5000,0
|
|
20240307,183500,40791255,5000,5000,5000,5000,0
|
|
20240307,183400,40791255,5000,5000,5000,5000,0
|
|
20240307,183300,40791255,5000,5000,5000,5000,0
|
|
20240307,183200,40791255,5000,5000,5000,5000,0
|
|
20240307,183100,40791255,5000,5000,5000,5000,0
|
|
20240307,183000,40791255,5000,5000,5000,5000,0
|
|
20240307,182900,40791255,5000,5000,5000,5000,0
|
|
20240307,182800,40791255,5000,5000,5000,5000,0
|
|
20240307,182700,40791255,5000,5000,5000,5000,0
|
|
20240307,182600,40791255,5000,5000,5000,5000,0
|
|
20240307,182500,40791255,5000,5000,5000,5000,0
|
|
20240307,182400,40791255,5000,5000,5000,5000,0
|
|
20240307,182300,40791255,5000,5000,5000,5000,0
|
|
20240307,182200,40791255,5000,5000,5000,5000,0
|
|
20240307,182100,40791255,5000,5000,5000,5000,0
|
|
20240307,182000,40791255,5000,5000,5000,5000,0
|
|
20240307,181900,40791255,5000,5000,5000,5000,453
|
|
20240307,181800,40791255,5000,5000,5000,5000,0
|
|
20240307,181700,40791255,5000,5000,5000,5000,0
|
|
20240307,181600,40791255,5000,5000,5000,5000,0
|
|
20240307,181500,40791255,5000,5000,5000,5000,0
|
|
20240307,181400,40791255,5000,5000,5000,5000,0
|
|
20240307,181300,40791255,5000,5000,5000,5000,0
|
|
20240307,181200,40791255,5000,5000,5000,5000,0
|
|
20240307,181100,40791255,5000,5000,5000,5000,0
|
|
20240307,181000,40791255,5000,5000,5000,5000,0
|
|
20240307,180900,40791255,5000,5000,5000,5000,0
|
|
20240307,180800,40791255,5000,5000,5000,5000,0
|
|
20240307,180700,40791255,5000,5000,5000,5000,0
|
|
20240307,180600,40791255,5000,5000,5000,5000,0
|
|
20240307,180500,40791255,5000,5000,5000,5000,0
|
|
20240307,180400,40791255,5000,5000,5000,5000,0
|
|
20240307,180300,40791255,5000,5000,5000,5000,0
|
|
20240307,180200,40791255,5000,5000,5000,5000,0
|
|
20240307,180100,40791255,5000,5000,5000,5000,0
|
|
20240307,180000,40791255,5000,5000,5000,5000,0
|
|
20240307,175900,40791255,5000,5000,5000,5000,0
|
|
20240307,175800,40791255,5000,5000,5000,5000,0
|
|
20240307,175700,40791255,5000,5000,5000,5000,0
|
|
20240307,175600,40791255,5000,5000,5000,5000,0
|
|
20240307,175500,40791255,5000,5000,5000,5000,0
|
|
20240307,175400,40791255,5000,5000,5000,5000,0
|
|
20240307,175300,40791255,5000,5000,5000,5000,0
|
|
20240307,175200,40791255,5000,5000,5000,5000,0
|
|
20240307,175100,40791255,5000,5000,5000,5000,0
|
|
20240307,175000,40791255,5000,5000,5000,5000,0
|
|
20240307,174900,40791255,5000,5000,5000,5000,453
|
|
20240307,174800,40791255,5000,5000,5000,5000,0
|
|
20240307,174700,40791255,5000,5000,5000,5000,0
|
|
20240307,174600,40791255,5000,5000,5000,5000,0
|
|
20240307,174500,40791255,5000,5000,5000,5000,0
|
|
20240307,174400,40791255,5000,5000,5000,5000,0
|
|
20240307,174300,40791255,5000,5000,5000,5000,0
|
|
20240307,174200,40791255,5000,5000,5000,5000,0
|
|
20240307,174100,40791255,5000,5000,5000,5000,0
|
|
20240307,174000,40791255,5000,5000,5000,5000,0
|
|
20240307,173900,40791255,5000,5000,5000,5000,0
|
|
20240307,173800,40791255,5000,5000,5000,5000,0
|
|
20240307,173700,40791255,5000,5000,5000,5000,0
|
|
20240307,173600,40791255,5000,5000,5000,5000,0
|
|
20240307,173500,40791255,5000,5000,5000,5000,0
|
|
20240307,173400,40791255,5000,5000,5000,5000,0
|
|
20240307,173300,40791255,5000,5000,5000,5000,0
|
|
20240307,173200,40791255,5000,5000,5000,5000,0
|
|
20240307,173100,40791255,5000,5000,5000,5000,0
|
|
20240307,173000,40791255,5000,5000,5000,5000,0
|
|
20240307,172900,40791255,5000,5000,5000,5000,0
|
|
20240307,172800,40791255,5000,5000,5000,5000,0
|
|
20240307,172700,40791255,5000,5000,5000,5000,0
|
|
20240307,172600,40791255,5000,5000,5000,5000,0
|
|
20240307,172500,40791255,5000,5000,5000,5000,0
|
|
20240307,172400,40791255,5000,5000,5000,5000,0
|
|
20240307,172300,40791255,5000,5000,5000,5000,0
|
|
20240307,172200,40791255,5000,5000,5000,5000,0
|
|
20240307,172100,40791255,5000,5000,5000,5000,0
|
|
20240307,172000,40791255,5000,5000,5000,5000,0
|
|
20240307,171900,40791255,5000,5000,5000,5000,453
|
|
20240307,171800,40791255,5000,5000,5000,5000,0
|
|
20240307,171700,40791255,5000,5000,5000,5000,0
|
|
20240307,171600,40791255,5000,5000,5000,5000,0
|
|
20240307,171500,40791255,5000,5000,5000,5000,0
|
|
20240307,171400,40791255,5000,5000,5000,5000,0
|
|
20240307,171300,40791255,5000,5000,5000,5000,0
|
|
20240307,171200,40791255,5000,5000,5000,5000,0
|
|
20240307,171100,40791255,5000,5000,5000,5000,0
|
|
20240307,171000,40791255,5000,5000,5000,5000,0
|
|
20240307,170900,40791255,5000,5000,5000,5000,0
|
|
20240307,170800,40791255,5000,5000,5000,5000,0
|
|
20240307,170700,40791255,5000,5000,5000,5000,0
|
|
20240307,170600,40791255,5000,5000,5000,5000,0
|
|
20240307,170500,40791255,5000,5000,5000,5000,0
|
|
20240307,170400,40791255,5000,5000,5000,5000,0
|
|
20240307,170300,40791255,5000,5000,5000,5000,0
|
|
20240307,170200,40791255,5000,5000,5000,5000,0
|
|
20240307,170100,40791255,5000,5000,5000,5000,0
|
|
20240307,170000,40791255,5000,5000,5000,5000,0
|
|
20240307,165900,40791255,5000,5000,5000,5000,0
|
|
20240307,165800,40791255,5000,5000,5000,5000,0
|
|
20240307,165700,40791255,5000,5000,5000,5000,0
|
|
20240307,165600,40791255,5000,5000,5000,5000,0
|
|
20240307,165500,40791255,5000,5000,5000,5000,0
|
|
20240307,165400,40791255,5000,5000,5000,5000,0
|
|
20240307,165300,40791255,5000,5000,5000,5000,0
|
|
20240307,165200,40791255,5000,5000,5000,5000,0
|
|
20240307,165100,40791255,5000,5000,5000,5000,0
|
|
20240307,165000,40791255,5000,5000,5000,5000,0
|
|
20240307,164900,40791255,5000,5000,5000,5000,453
|
|
20240307,164800,40791255,5000,5000,5000,5000,0
|
|
20240307,164700,40791255,5000,5000,5000,5000,0
|
|
20240307,164600,40791255,5000,5000,5000,5000,0
|
|
20240307,164500,40791255,5000,5000,5000,5000,0
|
|
20240307,164400,40791255,5000,5000,5000,5000,0
|
|
20240307,164300,40791255,5000,5000,5000,5000,0
|
|
20240307,164200,40791255,5000,5000,5000,5000,0
|
|
20240307,164100,40791255,5000,5000,5000,5000,0
|
|
20240307,164000,40791255,5000,5000,5000,5000,0
|
|
20240307,163900,40791255,5000,5000,5000,5000,0
|
|
20240307,163800,40791255,5000,5000,5000,5000,0
|
|
20240307,163700,40791255,5000,5000,5000,5000,0
|
|
20240307,163600,40791255,5000,5000,5000,5000,0
|
|
20240307,163500,40791255,5000,5000,5000,5000,0
|
|
20240307,163400,40791255,5000,5000,5000,5000,0
|
|
20240307,163300,40791255,5000,5000,5000,5000,0
|
|
20240307,163200,40791255,5000,5000,5000,5000,0
|
|
20240307,163100,40791255,5000,5000,5000,5000,0
|
|
20240307,163000,40791255,5000,5000,5000,5000,0
|
|
20240307,162900,40791255,5000,5000,5000,5000,0
|
|
20240307,162800,40791255,5000,5000,5000,5000,0
|
|
20240307,162700,40791255,5000,5000,5000,5000,0
|
|
20240307,162600,40791255,5000,5000,5000,5000,0
|
|
20240307,162500,40791255,5000,5000,5000,5000,0
|
|
20240307,162400,40791255,5000,5000,5000,5000,0
|
|
20240307,162300,40791255,5000,5000,5000,5000,0
|
|
20240307,162200,40791255,5000,5000,5000,5000,0
|
|
20240307,162100,40791255,5000,5000,5000,5000,0
|
|
20240307,162000,40791255,5000,5000,5000,5000,0
|
|
20240307,161900,40791255,5000,5000,5000,5000,453
|
|
20240307,161800,40791255,5000,5000,5000,5000,0
|
|
20240307,161700,40791255,5000,5000,5000,5000,0
|
|
20240307,161600,40791255,5000,5000,5000,5000,0
|
|
20240307,161500,40791255,5000,5000,5000,5000,0
|
|
20240307,161400,40791255,5000,5000,5000,5000,0
|
|
20240307,161300,40791255,5000,5000,5000,5000,0
|
|
20240307,161200,40791255,5000,5000,5000,5000,0
|
|
20240307,161100,40791255,5000,5000,5000,5000,0
|
|
20240307,161000,40791255,5000,5000,5000,5000,0
|
|
20240307,160900,40791255,5000,5000,5000,5000,0
|
|
20240307,160800,40791255,5000,5000,5000,5000,0
|
|
20240307,160700,40791255,5000,5000,5000,5000,0
|
|
20240307,160600,40791255,5000,5000,5000,5000,0
|
|
20240307,160500,40791255,5000,5000,5000,5000,0
|
|
20240307,160400,40791255,5000,5000,5000,5000,0
|
|
20240307,160300,40791255,5000,5000,5000,5000,0
|
|
20240307,160200,40791255,5000,5000,5000,5000,0
|
|
20240307,160100,40791255,5000,5000,5000,5000,0
|
|
20240307,160000,40791255,5000,5000,5000,5000,0
|
|
20240307,155900,40791255,5000,5000,5000,5000,0
|
|
20240307,155800,40791255,5000,5000,5000,5000,0
|
|
20240307,155700,40791255,5000,5000,5000,5000,0
|
|
20240307,155600,40791255,5000,5000,5000,5000,0
|
|
20240307,155500,40791255,5000,5000,5000,5000,0
|
|
20240307,155400,40791255,5000,5000,5000,5000,0
|
|
20240307,155300,40791255,5000,5000,5000,5000,0
|
|
20240307,155200,40791255,5000,5000,5000,5000,0
|
|
20240307,155100,40791255,5000,5000,5000,5000,0
|
|
20240307,155000,40791255,5000,5000,5000,5000,0
|
|
20240307,154900,40791255,5000,5000,5000,5000,453
|
|
20240307,154800,40791255,5000,5000,5000,5000,0
|
|
20240307,154700,40791255,5000,5000,5000,5000,0
|
|
20240307,154600,40791255,5000,5000,5000,5000,0
|
|
20240307,154500,40791255,5000,5000,5000,5000,0
|
|
20240307,154400,40791255,5000,5000,5000,5000,0
|
|
20240307,154300,40791255,5000,5000,5000,5000,0
|
|
20240307,154200,40791255,5000,5000,5000,5000,0
|
|
20240307,154100,40791255,5000,5000,5000,5000,0
|
|
20240307,154000,40791255,5000,5000,5000,5000,0
|
|
20240307,153900,40791255,5000,5000,5000,5000,0
|
|
20240307,153800,40791255,5000,5000,5000,5000,0
|
|
20240307,153700,40791255,5000,5000,5000,5000,0
|
|
20240307,153600,40791255,5000,5000,5000,5000,0
|
|
20240307,153500,40791255,5000,5000,5000,5000,0
|
|
20240307,153400,40791255,5000,5000,5000,5000,0
|
|
20240307,153300,40791255,5000,5000,5000,5000,0
|
|
20240307,153200,40791255,5000,5000,5000,5000,0
|
|
20240307,153100,40791255,5000,5000,5000,5000,0
|
|
20240307,153000,40791255,5000,5000,5000,5000,453
|
|
20240307,152900,38526255,5030,5030,5030,5030,0
|
|
20240307,152800,38526255,5030,5030,5030,5030,0
|
|
20240307,152700,38526255,5030,5030,5030,5030,0
|
|
20240307,152600,38526255,5030,5030,5030,5030,0
|
|
20240307,152500,38526255,5030,5030,5030,5030,0
|
|
20240307,152400,38526255,5030,5030,5030,5030,0
|
|
20240307,152300,38526255,5030,5030,5030,5030,0
|
|
20240307,152200,38526255,5030,5030,5030,5030,0
|
|
20240307,152100,38526255,5030,5030,5030,5030,0
|
|
20240307,152000,38526255,5030,5030,5030,5030,0
|
|
20240307,151900,38526255,5030,5030,5030,5030,0
|
|
20240307,151800,38526255,5030,5030,5030,5030,0
|
|
20240307,151700,38526255,5030,5030,5030,5030,0
|
|
20240307,151600,38526255,5030,5030,5030,5030,0
|
|
20240307,151500,38526255,5030,5030,5030,5030,0
|
|
20240307,151400,38526255,5030,5030,5030,5030,0
|
|
20240307,151300,38526255,5030,5030,5030,5030,20
|
|
20240307,151200,38425655,5040,5040,5040,5040,0
|
|
20240307,151100,38425655,5040,5040,5040,5040,0
|
|
20240307,151000,38425655,5040,5040,5040,5040,0
|
|
20240307,150900,38425655,5040,5040,5040,5040,0
|
|
20240307,150800,38425655,5040,5040,5040,5040,0
|
|
20240307,150700,38425655,5040,5040,5040,5040,0
|
|
20240307,150600,38425655,5040,5040,5040,5040,0
|
|
20240307,150500,38425655,5040,5040,5040,5040,0
|
|
20240307,150400,38425655,5040,5040,5040,5040,5
|
|
20240307,150300,38400455,5040,5030,5040,5030,138
|
|
20240307,150200,37706265,5030,5030,5030,5030,0
|
|
20240307,150100,37706265,5030,5030,5030,5030,0
|
|
20240307,150000,37706265,5030,5030,5030,5030,0
|
|
20240307,145900,37706265,5030,5030,5030,5030,6
|
|
20240307,145800,37676085,5030,5030,5030,5030,0
|
|
20240307,145700,37676085,5030,5030,5030,5030,0
|
|
20240307,145600,37676085,5030,5030,5030,5030,0
|
|
20240307,145500,37676085,5030,5030,5030,5030,1
|
|
20240307,145400,37671055,5030,5030,5030,5030,5
|
|
20240307,145300,37645905,5080,5080,5080,5080,0
|
|
20240307,145200,37645905,5080,5080,5080,5080,0
|
|
20240307,145100,37645905,5080,5020,5080,5020,800
|
|
20240307,145000,33629305,5020,5020,5020,5020,0
|
|
20240307,144900,33629305,5020,5020,5020,5020,0
|
|
20240307,144800,33629305,5020,5020,5020,5020,0
|
|
20240307,144700,33629305,5020,5020,5020,5020,0
|
|
20240307,144600,33629305,5020,5020,5020,5020,0
|
|
20240307,144500,33629305,5020,5020,5020,5020,0
|
|
20240307,144400,33629305,5020,5020,5020,5020,0
|
|
20240307,144300,33629305,5020,5020,5020,5020,0
|
|
20240307,144200,33629305,5020,5020,5020,5020,0
|
|
20240307,144100,33629305,5020,5020,5020,5020,0
|
|
20240307,144000,33629305,5020,5020,5020,5020,0
|
|
20240307,143900,33629305,5020,5020,5020,5020,0
|
|
20240307,143800,33629305,5020,5020,5020,5020,0
|
|
20240307,143700,33629305,5020,5020,5020,5020,0
|
|
20240307,143600,33629305,5020,5020,5020,5020,0
|
|
20240307,143500,33629305,5020,5020,5020,5020,0
|
|
20240307,143400,33629305,5020,5020,5020,5020,0
|
|
20240307,143300,33629305,5020,5020,5020,5020,0
|
|
20240307,143200,33629305,5020,5020,5020,5020,0
|
|
20240307,143100,33629305,5020,5020,5020,5020,0
|
|
20240307,143000,33629305,5020,5020,5020,5020,0
|
|
20240307,142900,33629305,5020,5020,5020,5020,0
|
|
20240307,142800,33629305,5020,5020,5020,5020,0
|
|
20240307,142700,33629305,5020,5020,5020,5020,10
|
|
20240307,142600,33579105,5020,5020,5020,5020,0
|
|
20240307,142500,33579105,5020,5020,5020,5020,0
|
|
20240307,142400,33579105,5020,5020,5020,5020,0
|
|
20240307,142300,33579105,5020,5020,5020,5020,0
|
|
20240307,142200,33579105,5020,5020,5020,5020,0
|
|
20240307,142100,33579105,5020,5020,5020,5020,0
|
|
20240307,142000,33579105,5020,5020,5020,5020,0
|
|
20240307,141900,33579105,5020,5020,5020,5020,0
|
|
20240307,141800,33579105,5020,5020,5020,5020,0
|
|
20240307,141700,33579105,5020,5020,5020,5020,0
|
|
20240307,141600,33579105,5020,5020,5020,5020,15
|
|
20240307,141500,33503805,5020,5020,5020,5020,0
|
|
20240307,141400,33503805,5020,5020,5020,5020,0
|
|
20240307,141300,33503805,5020,5020,5020,5020,6
|
|
20240307,141200,33473685,5020,5020,5020,5020,0
|
|
20240307,141100,33473685,5020,5020,5020,5020,0
|
|
20240307,141000,33473685,5020,5020,5020,5020,0
|
|
20240307,140900,33473685,5020,5020,5020,5020,0
|
|
20240307,140800,33473685,5020,5020,5020,5020,0
|
|
20240307,140700,33473685,5020,5020,5020,5020,0
|
|
20240307,140600,33473685,5020,5020,5020,5020,0
|
|
20240307,140500,33473685,5020,5020,5020,5020,0
|
|
20240307,140400,33473685,5020,5020,5020,5020,0
|
|
20240307,140300,33473685,5020,5020,5020,5020,0
|
|
20240307,140200,33473685,5020,5020,5020,5020,300
|
|
20240307,140100,31967685,5010,5010,5010,5010,29
|
|
20240307,140000,31822395,5020,5020,5020,5020,9
|
|
20240307,135900,31777215,5010,5010,5010,5010,0
|
|
20240307,135800,31777215,5010,5010,5010,5010,0
|
|
20240307,135700,31777215,5010,5010,5010,5010,0
|
|
20240307,135600,31777215,5010,5010,5010,5010,0
|
|
20240307,135500,31777215,5010,5010,5010,5010,0
|
|
20240307,135400,31777215,5010,5010,5010,5010,0
|
|
20240307,135300,31777215,5010,5010,5010,5010,0
|
|
20240307,135200,31777215,5010,5010,5010,5010,0
|
|
20240307,135100,31777215,5010,5010,5010,5010,0
|
|
20240307,135000,31777215,5010,5010,5010,5010,0
|
|
20240307,134900,31777215,5010,5010,5010,5010,0
|
|
20240307,134800,31777215,5010,5010,5010,5010,0
|
|
20240307,134700,31777215,5010,5010,5010,5010,0
|
|
20240307,134600,31777215,5010,5010,5010,5010,0
|
|
20240307,134500,31777215,5010,5010,5010,5010,18
|
|
20240307,134400,31687035,5010,5010,5010,5010,1
|
|
20240307,134300,31682025,5010,5010,5010,5010,44
|
|
20240307,134200,31461585,5010,5010,5010,5010,0
|
|
20240307,134100,31461585,5010,5010,5010,5010,0
|
|
20240307,134000,31461585,5010,5010,5010,5010,0
|
|
20240307,133900,31461585,5010,5010,5010,5010,0
|
|
20240307,133800,31461585,5010,5010,5010,5010,0
|
|
20240307,133700,31461585,5010,5010,5010,5010,0
|
|
20240307,133600,31461585,5010,5010,5010,5010,0
|
|
20240307,133500,31461585,5010,5010,5010,5000,11
|
|
20240307,133400,31406565,5000,5000,5000,5000,0
|
|
20240307,133300,31406565,5000,5000,5000,5000,10
|
|
20240307,133200,31356565,5000,5000,5000,5000,0
|
|
20240307,133100,31356565,5000,5000,5000,5000,33
|
|
20240307,133000,31191565,5000,5000,5000,5000,0
|
|
20240307,132900,31191565,5000,5000,5000,5000,0
|
|
20240307,132800,31191565,5000,5000,5000,5000,0
|
|
20240307,132700,31191565,5000,5000,5000,5000,176
|
|
20240307,132600,30311565,5000,5000,5000,5000,1
|
|
20240307,132500,30306565,5000,5000,5000,5000,0
|
|
20240307,132400,30306565,5000,5000,5000,5000,0
|
|
20240307,132300,30306565,5000,5000,5000,5000,0
|
|
20240307,132200,30306565,5000,5000,5000,5000,0
|
|
20240307,132100,30306565,5000,5000,5000,5000,0
|
|
20240307,132000,30306565,5000,5000,5000,5000,0
|
|
20240307,131900,30306565,5000,5000,5000,5000,0
|
|
20240307,131800,30306565,5000,5000,5000,5000,0
|
|
20240307,131700,30306565,5000,5000,5000,5000,0
|
|
20240307,131600,30306565,5000,5000,5000,5000,0
|
|
20240307,131500,30306565,5000,5000,5000,5000,0
|
|
20240307,131400,30306565,5000,5000,5000,5000,0
|
|
20240307,131300,30306565,5000,5000,5000,5000,0
|
|
20240307,131200,30306565,5000,5000,5000,5000,0
|
|
20240307,131100,30306565,5000,5000,5000,5000,0
|
|
20240307,131000,30306565,5000,5000,5000,5000,0
|
|
20240307,130900,30306565,5000,5000,5000,5000,0
|
|
20240307,130800,30306565,5000,5000,5000,5000,0
|
|
20240307,130700,30306565,5000,5000,5000,5000,0
|
|
20240307,130600,30306565,5000,4990,5000,4990,18
|
|
20240307,130500,30216605,4990,4990,4990,4990,0
|
|
20240307,130400,30216605,4990,4990,4990,4990,0
|
|
20240307,130300,30216605,4990,4990,4990,4990,0
|
|
20240307,130200,30216605,4990,4990,4990,4990,0
|
|
20240307,130100,30216605,4990,4990,4990,4990,0
|
|
20240307,130000,30216605,4990,4990,4990,4990,0
|
|
20240307,125900,30216605,4990,4990,4990,4990,0
|
|
20240307,125800,30216605,4990,4990,4990,4990,0
|
|
20240307,125700,30216605,4990,4990,4990,4990,0
|
|
20240307,125600,30216605,4990,4990,4990,4990,0
|
|
20240307,125500,30216605,4990,4990,4990,4990,0
|
|
20240307,125400,30216605,4990,4990,4990,4990,1
|
|
20240307,125300,30211615,5000,5000,5000,5000,0
|
|
20240307,125200,30211615,5000,5000,5000,5000,0
|
|
20240307,125100,30211615,5000,5000,5000,5000,0
|
|
20240307,125000,30211615,5000,5000,5000,5000,0
|
|
20240307,124900,30211615,5000,5000,5000,5000,0
|
|
20240307,124800,30211615,5000,5000,5000,5000,0
|
|
20240307,124700,30211615,5000,5000,5000,5000,0
|
|
20240307,124600,30211615,5000,5000,5000,5000,0
|
|
20240307,124500,30211615,5000,5000,5000,5000,0
|
|
20240307,124400,30211615,5000,5000,5000,5000,0
|
|
20240307,124300,30211615,5000,5000,5000,5000,10
|
|
20240307,124200,30161615,4985,4985,4985,4985,0
|
|
20240307,124100,30161615,4985,4985,4985,4985,0
|
|
20240307,124000,30161615,4985,4985,4985,4985,0
|
|
20240307,123900,30161615,4985,4985,4985,4985,0
|
|
20240307,123800,30161615,4985,4985,4985,4985,0
|
|
20240307,123700,30161615,4985,4985,4985,4985,0
|
|
20240307,123600,30161615,4985,4985,4985,4985,0
|
|
20240307,123500,30161615,4985,4985,4985,4985,0
|
|
20240307,123400,30161615,4985,4985,4985,4985,0
|
|
20240307,123300,30161615,4985,4985,4985,4985,0
|
|
20240307,123200,30161615,4985,4985,4985,4985,0
|
|
20240307,123100,30161615,4985,4985,4985,4985,0
|
|
20240307,123000,30161615,4985,4985,4985,4985,0
|
|
20240307,122900,30161615,4985,4985,4985,4985,0
|
|
20240307,122800,30161615,4985,4985,4985,4985,0
|
|
20240307,122700,30161615,4985,4985,4985,4985,0
|
|
20240307,122600,30161615,4985,4985,4985,4985,0
|
|
20240307,122500,30161615,4985,4985,4985,4985,0
|
|
20240307,122400,30161615,4985,4985,4985,4985,365
|
|
20240307,122300,28342090,4985,4985,4985,4985,0
|
|
20240307,122200,28342090,4985,4985,4985,4985,0
|
|
20240307,122100,28342090,4985,4985,4985,4985,0
|
|
20240307,122000,28342090,4985,4985,4985,4985,0
|
|
20240307,121900,28342090,4985,4985,4985,4985,1
|
|
20240307,121800,28337105,4980,4980,4980,4980,737
|
|
20240307,121700,24666845,4980,4980,4980,4980,63
|
|
20240307,121600,24353105,4980,4980,4980,4980,0
|
|
20240307,121500,24353105,4980,4980,4980,4980,0
|
|
20240307,121400,24353105,4980,4980,4980,4980,0
|
|
20240307,121300,24353105,4980,4980,4980,4980,0
|
|
20240307,121200,24353105,4980,4980,4980,4980,0
|
|
20240307,121100,24353105,4980,4980,4980,4980,0
|
|
20240307,121000,24353105,4980,4980,4980,4980,0
|
|
20240307,120900,24353105,4980,4980,4980,4980,40
|
|
20240307,120800,24153905,4980,4970,4980,4970,160
|
|
20240307,120700,23358040,4970,4970,4970,4970,0
|
|
20240307,120600,23358040,4970,4970,4970,4970,0
|
|
20240307,120500,23358040,4970,4970,4970,4970,0
|
|
20240307,120400,23358040,4970,4970,4970,4970,0
|
|
20240307,120300,23358040,4970,4970,4970,4970,1
|
|
20240307,120200,23353070,4970,4970,4970,4970,0
|
|
20240307,120100,23353070,4970,4970,4970,4970,0
|
|
20240307,120000,23353070,4970,4970,4970,4970,0
|
|
20240307,115900,23353070,4970,4970,4970,4970,0
|
|
20240307,115800,23353070,4970,4970,4970,4970,0
|
|
20240307,115700,23353070,4970,4970,4970,4970,0
|
|
20240307,115600,23353070,4970,4970,4970,4970,0
|
|
20240307,115500,23353070,4970,4970,4970,4970,0
|
|
20240307,115400,23353070,4970,4970,4970,4970,0
|
|
20240307,115300,23353070,4970,4970,4970,4970,0
|
|
20240307,115200,23353070,4970,4970,4970,4970,0
|
|
20240307,115100,23353070,4970,4970,4970,4970,0
|
|
20240307,115000,23353070,4970,4970,4970,4970,0
|
|
20240307,114900,23353070,4970,4970,4970,4970,5
|
|
20240307,114800,23328220,4935,4955,4955,4935,27
|
|
20240307,114700,23194800,4970,4970,4970,4970,22
|
|
20240307,114600,23085460,4970,4970,4970,4970,0
|
|
20240307,114500,23085460,4970,4970,4970,4970,9
|
|
20240307,114400,23040730,4960,4960,4960,4960,0
|
|
20240307,114300,23040730,4960,4960,4960,4960,0
|
|
20240307,114200,23040730,4960,4960,4960,4960,0
|
|
20240307,114100,23040730,4960,4960,4960,4960,3
|
|
20240307,114000,23025850,4960,4960,4960,4960,0
|
|
20240307,113900,23025850,4960,4960,4960,4960,0
|
|
20240307,113800,23025850,4960,4960,4960,4960,0
|
|
20240307,113700,23025850,4960,4960,4960,4960,0
|
|
20240307,113600,23025850,4960,4960,4960,4960,0
|
|
20240307,113500,23025850,4960,4960,4960,4960,0
|
|
20240307,113400,23025850,4960,4960,4960,4960,0
|
|
20240307,113300,23025850,4960,4960,4960,4960,0
|
|
20240307,113200,23025850,4960,4960,4960,4960,0
|
|
20240307,113100,23025850,4960,4960,4960,4960,0
|
|
20240307,113000,23025850,4960,4960,4960,4960,0
|
|
20240307,112900,23025850,4960,4960,4960,4960,0
|
|
20240307,112800,23025850,4960,4960,4960,4960,0
|
|
20240307,112700,23025850,4960,4960,4960,4960,0
|
|
20240307,112600,23025850,4960,4960,4960,4960,0
|
|
20240307,112500,23025850,4960,4960,4960,4960,42
|
|
20240307,112400,22817530,4960,4960,4960,4960,0
|
|
20240307,112300,22817530,4960,4960,4960,4960,0
|
|
20240307,112200,22817530,4960,4960,4960,4960,0
|
|
20240307,112100,22817530,4960,4970,4970,4960,45
|
|
20240307,112000,22593905,4975,4975,4975,4975,10
|
|
20240307,111900,22544155,4975,4975,4975,4975,0
|
|
20240307,111800,22544155,4975,4975,4975,4975,10
|
|
20240307,111700,22494405,4970,4970,4970,4970,0
|
|
20240307,111600,22494405,4970,4970,4970,4970,0
|
|
20240307,111500,22494405,4970,4970,4970,4970,0
|
|
20240307,111400,22494405,4970,4970,4970,4970,0
|
|
20240307,111300,22494405,4970,4970,4970,4970,0
|
|
20240307,111200,22494405,4970,4970,4970,4970,0
|
|
20240307,111100,22494405,4970,4970,4970,4970,0
|
|
20240307,111000,22494405,4970,4970,4970,4970,0
|
|
20240307,110900,22494405,4970,4970,4970,4970,0
|
|
20240307,110800,22494405,4970,4970,4970,4970,0
|
|
20240307,110700,22494405,4970,4970,4970,4970,0
|
|
20240307,110600,22494405,4970,4970,4970,4970,0
|
|
20240307,110500,22494405,4970,4970,4970,4970,0
|
|
20240307,110400,22494405,4970,4970,4970,4970,0
|
|
20240307,110300,22494405,4970,4970,4970,4970,0
|
|
20240307,110200,22494405,4970,4970,4970,4970,0
|
|
20240307,110100,22494405,4970,4970,4970,4970,0
|
|
20240307,110000,22494405,4970,4970,4970,4970,0
|
|
20240307,105900,22494405,4970,4970,4970,4970,24
|
|
20240307,105800,22375125,4975,4975,4975,4975,81
|
|
20240307,105700,21972150,4980,4980,4980,4980,0
|
|
20240307,105600,21972150,4980,4980,4980,4980,12
|
|
20240307,105500,21912390,4995,4995,4995,4995,10
|
|
20240307,105400,21862440,4985,4985,4985,4985,0
|
|
20240307,105300,21862440,4985,4985,4985,4985,0
|
|
20240307,105200,21862440,4985,4985,4985,4985,12
|
|
20240307,105100,21802620,4995,4995,4995,4995,0
|
|
20240307,105000,21802620,4995,4995,4995,4995,0
|
|
20240307,104900,21802620,4995,4995,4995,4995,0
|
|
20240307,104800,21802620,4995,4995,4995,4995,0
|
|
20240307,104700,21802620,4995,4995,4995,4995,0
|
|
20240307,104600,21802620,4995,4995,4995,4995,1
|
|
20240307,104500,21797625,4990,4990,4990,4990,0
|
|
20240307,104400,21797625,4990,4990,4990,4990,0
|
|
20240307,104300,21797625,4990,4990,4990,4990,0
|
|
20240307,104200,21797625,4990,4995,4995,4990,2
|
|
20240307,104100,21787640,4995,4995,4995,4995,0
|
|
20240307,104000,21787640,4995,4995,4995,4995,0
|
|
20240307,103900,21787640,4995,4995,4995,4995,0
|
|
20240307,103800,21787640,4995,4995,4995,4995,0
|
|
20240307,103700,21787640,4995,4995,4995,4995,1
|
|
20240307,103600,21782645,4970,4970,4970,4970,0
|
|
20240307,103500,21782645,4970,4970,4970,4970,0
|
|
20240307,103400,21782645,4970,4970,4970,4970,88
|
|
20240307,103300,21345285,4945,4945,4945,4945,0
|
|
20240307,103200,21345285,4945,4945,4945,4945,93
|
|
20240307,103100,20885400,4895,4895,4895,4895,0
|
|
20240307,103000,20885400,4895,4905,5020,4895,1040
|
|
20240307,102900,15784440,4905,4990,5070,4900,1740
|
|
20240307,102800,7240350,5080,4975,5080,4900,340
|
|
20240307,102700,5561060,4975,5000,5000,4975,80
|
|
20240307,102600,5162510,5020,5080,5080,5020,270
|
|
20240307,102500,3806160,5120,5120,5120,5120,0
|
|
20240307,102400,3806160,5120,5120,5120,5120,0
|
|
20240307,102300,3806160,5120,5120,5120,5120,0
|
|
20240307,102200,3806160,5120,5120,5120,5120,0
|
|
20240307,102100,3806160,5120,5120,5120,5120,0
|
|
20240307,102000,3806160,5120,5120,5120,5120,0
|
|
20240307,101900,3806160,5120,5120,5120,5120,0
|
|
20240307,101800,3806160,5120,5120,5120,5120,0
|
|
20240307,101700,3806160,5120,5120,5120,5120,0
|
|
20240307,101600,3806160,5120,5120,5120,5120,0
|
|
20240307,101500,3806160,5120,5120,5120,5120,0
|
|
20240307,101400,3806160,5120,5120,5120,5120,0
|
|
20240307,101300,3806160,5120,5120,5120,5120,0
|
|
20240307,101200,3806160,5120,5120,5120,5120,0
|
|
20240307,101100,3806160,5120,5120,5120,5120,0
|
|
20240307,101000,3806160,5120,5120,5120,5120,0
|
|
20240307,100900,3806160,5120,5120,5120,5120,0
|
|
20240307,100800,3806160,5120,5120,5120,5120,0
|
|
20240307,100700,3806160,5120,5120,5120,5120,4
|
|
20240307,100600,3785680,5140,5140,5140,5140,0
|
|
20240307,100500,3785680,5140,5110,5140,5110,3
|
|
20240307,100400,3770310,5040,5040,5040,5040,0
|
|
20240307,100300,3770310,5040,5040,5040,5040,0
|
|
20240307,100200,3770310,5040,5040,5040,5040,0
|
|
20240307,100100,3770310,5040,5040,5040,5040,0
|
|
20240307,100000,3770310,5040,5040,5040,5040,0
|
|
20240307,095900,3770310,5040,5040,5040,5040,0
|
|
20240307,095800,3770310,5040,5040,5040,5040,0
|
|
20240307,095700,3770310,5040,5040,5040,5040,0
|
|
20240307,095600,3770310,5040,5040,5040,5040,0
|
|
20240307,095500,3770310,5040,5040,5040,5040,0
|
|
20240307,095400,3770310,5040,5040,5040,5040,0
|
|
20240307,095300,3770310,5040,5040,5040,5040,0
|
|
20240307,095200,3770310,5040,5040,5040,5040,0
|
|
20240307,095100,3770310,5040,5040,5040,5040,100
|
|
20240307,095000,3266310,5040,5040,5040,5040,0
|
|
20240307,094900,3266310,5040,5040,5040,5040,0
|
|
20240307,094800,3266310,5040,5040,5040,5040,0
|
|
20240307,094700,3266310,5040,5040,5040,5040,0
|
|
20240307,094600,3266310,5040,5040,5040,5040,0
|
|
20240307,094500,3266310,5040,5040,5040,5040,0
|
|
20240307,094400,3266310,5040,5070,5070,5030,101
|
|
20240307,094300,2755840,5130,5130,5130,5130,0
|
|
20240307,094200,2755840,5130,5130,5130,5130,0
|
|
20240307,094100,2755840,5130,5130,5130,5130,0
|
|
20240307,094000,2755840,5130,5130,5130,5130,0
|
|
20240307,093900,2755840,5130,5130,5130,5130,0
|
|
20240307,093800,2755840,5130,5130,5130,5130,2
|
|
20240307,093700,2745580,5080,5080,5080,5080,0
|
|
20240307,093600,2745580,5080,5080,5080,5080,44
|
|
20240307,093500,2522060,5180,5180,5180,5180,0
|
|
20240307,093400,2522060,5180,5180,5180,5180,0
|
|
20240307,093300,2522060,5180,5180,5180,5180,0
|
|
20240307,093200,2522060,5180,5180,5180,5180,0
|
|
20240307,093100,2522060,5180,5180,5180,5180,0
|
|
20240307,093000,2522060,5180,5180,5180,5180,0
|
|
20240307,092900,2522060,5180,5180,5180,5180,0
|
|
20240307,092800,2522060,5180,5180,5180,5180,0
|
|
20240307,092700,2522060,5180,5180,5180,5180,0
|
|
20240307,092600,2522060,5180,5180,5180,5180,0
|
|
20240307,092500,2522060,5180,5180,5180,5180,0
|
|
20240307,092400,2522060,5180,5180,5180,5180,0
|
|
20240307,092300,2522060,5180,5180,5180,5180,0
|
|
20240307,092200,2522060,5180,5180,5180,5180,0
|
|
20240307,092100,2522060,5180,5180,5180,5180,0
|
|
20240307,092000,2522060,5180,5180,5180,5180,0
|
|
20240307,091900,2522060,5180,5180,5180,5180,0
|
|
20240307,091800,2522060,5180,5180,5180,5180,0
|
|
20240307,091700,2522060,5180,5180,5180,5180,0
|
|
20240307,091600,2522060,5180,5180,5180,5180,0
|
|
20240307,091500,2522060,5180,5180,5180,5180,262
|
|
20240307,091400,1164900,5180,5180,5180,5180,1
|
|
20240307,091300,1159720,5180,5120,5220,5120,143
|
|
20240307,091200,419980,5180,5180,5180,5180,0
|
|
20240307,091100,419980,5180,5180,5180,5180,0
|
|
20240307,091000,419980,5180,5180,5180,5180,0
|
|
20240307,090900,419980,5180,5180,5180,5180,0
|
|
20240307,090800,419980,5180,5180,5180,5180,0
|
|
20240307,090700,419980,5180,5120,5180,5120,5
|
|
20240307,090600,394270,5060,5060,5060,5060,0
|
|
20240307,090500,394270,5060,5060,5060,5060,0
|
|
20240307,090400,394270,5060,5060,5060,5060,0
|
|
20240307,090300,394270,5060,5060,5060,5060,0
|
|
20240307,090200,394270,5060,5100,5100,5050,16
|
|
20240307,090100,312930,5130,5130,5130,5130,0
|
|
20240307,090000,312930,5130,5130,5130,5130,61
|