654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,195100,14172030,4620,4620,4620,4620,42
|
|
20240311,195000,14172030,4620,4620,4620,4620,0
|
|
20240311,194900,14172030,4620,4620,4620,4620,0
|
|
20240311,194800,14172030,4620,4620,4620,4620,0
|
|
20240311,194700,14172030,4620,4620,4620,4620,0
|
|
20240311,194600,14172030,4620,4620,4620,4620,0
|
|
20240311,194500,14172030,4620,4620,4620,4620,0
|
|
20240311,194400,14172030,4620,4620,4620,4620,0
|
|
20240311,194300,14172030,4620,4620,4620,4620,0
|
|
20240311,194200,14172030,4620,4620,4620,4620,0
|
|
20240311,194100,14172030,4620,4620,4620,4620,0
|
|
20240311,194000,14172030,4620,4620,4620,4620,0
|
|
20240311,193900,14172030,4620,4620,4620,4620,0
|
|
20240311,193800,14172030,4620,4620,4620,4620,0
|
|
20240311,193700,14172030,4620,4620,4620,4620,0
|
|
20240311,193600,14172030,4620,4620,4620,4620,0
|
|
20240311,193500,14172030,4620,4620,4620,4620,0
|
|
20240311,193400,14172030,4620,4620,4620,4620,0
|
|
20240311,193300,14172030,4620,4620,4620,4620,0
|
|
20240311,193200,14172030,4620,4620,4620,4620,0
|
|
20240311,193100,14172030,4620,4620,4620,4620,0
|
|
20240311,193000,14172030,4620,4620,4620,4620,0
|
|
20240311,192900,14172030,4620,4620,4620,4620,0
|
|
20240311,192800,14172030,4620,4620,4620,4620,0
|
|
20240311,192700,14172030,4620,4620,4620,4620,0
|
|
20240311,192600,14172030,4620,4620,4620,4620,0
|
|
20240311,192500,14172030,4620,4620,4620,4620,0
|
|
20240311,192400,14172030,4620,4620,4620,4620,0
|
|
20240311,192300,14172030,4620,4620,4620,4620,0
|
|
20240311,192200,14172030,4620,4620,4620,4620,0
|
|
20240311,192100,14172030,4620,4620,4620,4620,42
|
|
20240311,192000,14172030,4620,4620,4620,4620,0
|
|
20240311,191900,14172030,4620,4620,4620,4620,0
|
|
20240311,191800,14172030,4620,4620,4620,4620,0
|
|
20240311,191700,14172030,4620,4620,4620,4620,0
|
|
20240311,191600,14172030,4620,4620,4620,4620,0
|
|
20240311,191500,14172030,4620,4620,4620,4620,0
|
|
20240311,191400,14172030,4620,4620,4620,4620,0
|
|
20240311,191300,14172030,4620,4620,4620,4620,0
|
|
20240311,191200,14172030,4620,4620,4620,4620,0
|
|
20240311,191100,14172030,4620,4620,4620,4620,0
|
|
20240311,191000,14172030,4620,4620,4620,4620,0
|
|
20240311,190900,14172030,4620,4620,4620,4620,0
|
|
20240311,190800,14172030,4620,4620,4620,4620,0
|
|
20240311,190700,14172030,4620,4620,4620,4620,0
|
|
20240311,190600,14172030,4620,4620,4620,4620,0
|
|
20240311,190500,14172030,4620,4620,4620,4620,0
|
|
20240311,190400,14172030,4620,4620,4620,4620,0
|
|
20240311,190300,14172030,4620,4620,4620,4620,0
|
|
20240311,190200,14172030,4620,4620,4620,4620,0
|
|
20240311,190100,14172030,4620,4620,4620,4620,0
|
|
20240311,190000,14172030,4620,4620,4620,4620,0
|
|
20240311,185900,14172030,4620,4620,4620,4620,0
|
|
20240311,185800,14172030,4620,4620,4620,4620,0
|
|
20240311,185700,14172030,4620,4620,4620,4620,0
|
|
20240311,185600,14172030,4620,4620,4620,4620,0
|
|
20240311,185500,14172030,4620,4620,4620,4620,0
|
|
20240311,185400,14172030,4620,4620,4620,4620,0
|
|
20240311,185300,14172030,4620,4620,4620,4620,0
|
|
20240311,185200,14172030,4620,4620,4620,4620,0
|
|
20240311,185100,14172030,4620,4620,4620,4620,42
|
|
20240311,185000,14172030,4620,4620,4620,4620,0
|
|
20240311,184900,14172030,4620,4620,4620,4620,0
|
|
20240311,184800,14172030,4620,4620,4620,4620,0
|
|
20240311,184700,14172030,4620,4620,4620,4620,0
|
|
20240311,184600,14172030,4620,4620,4620,4620,0
|
|
20240311,184500,14172030,4620,4620,4620,4620,0
|
|
20240311,184400,14172030,4620,4620,4620,4620,0
|
|
20240311,184300,14172030,4620,4620,4620,4620,0
|
|
20240311,184200,14172030,4620,4620,4620,4620,0
|
|
20240311,184100,14172030,4620,4620,4620,4620,0
|
|
20240311,184000,14172030,4620,4620,4620,4620,0
|
|
20240311,183900,14172030,4620,4620,4620,4620,0
|
|
20240311,183800,14172030,4620,4620,4620,4620,0
|
|
20240311,183700,14172030,4620,4620,4620,4620,0
|
|
20240311,183600,14172030,4620,4620,4620,4620,0
|
|
20240311,183500,14172030,4620,4620,4620,4620,0
|
|
20240311,183400,14172030,4620,4620,4620,4620,0
|
|
20240311,183300,14172030,4620,4620,4620,4620,0
|
|
20240311,183200,14172030,4620,4620,4620,4620,0
|
|
20240311,183100,14172030,4620,4620,4620,4620,0
|
|
20240311,183000,14172030,4620,4620,4620,4620,0
|
|
20240311,182900,14172030,4620,4620,4620,4620,0
|
|
20240311,182800,14172030,4620,4620,4620,4620,0
|
|
20240311,182700,14172030,4620,4620,4620,4620,0
|
|
20240311,182600,14172030,4620,4620,4620,4620,0
|
|
20240311,182500,14172030,4620,4620,4620,4620,0
|
|
20240311,182400,14172030,4620,4620,4620,4620,0
|
|
20240311,182300,14172030,4620,4620,4620,4620,0
|
|
20240311,182200,14172030,4620,4620,4620,4620,0
|
|
20240311,182100,14172030,4620,4620,4620,4620,42
|
|
20240311,182000,14172030,4620,4620,4620,4620,0
|
|
20240311,181900,14172030,4620,4620,4620,4620,0
|
|
20240311,181800,14172030,4620,4620,4620,4620,0
|
|
20240311,181700,14172030,4620,4620,4620,4620,0
|
|
20240311,181600,14172030,4620,4620,4620,4620,0
|
|
20240311,181500,14172030,4620,4620,4620,4620,0
|
|
20240311,181400,14172030,4620,4620,4620,4620,0
|
|
20240311,181300,14172030,4620,4620,4620,4620,0
|
|
20240311,181200,14172030,4620,4620,4620,4620,0
|
|
20240311,181100,14172030,4620,4620,4620,4620,0
|
|
20240311,181000,14172030,4620,4620,4620,4620,0
|
|
20240311,180900,14172030,4620,4620,4620,4620,0
|
|
20240311,180800,14172030,4620,4620,4620,4620,0
|
|
20240311,180700,14172030,4620,4620,4620,4620,0
|
|
20240311,180600,14172030,4620,4620,4620,4620,0
|
|
20240311,180500,14172030,4620,4620,4620,4620,0
|
|
20240311,180400,14172030,4620,4620,4620,4620,0
|
|
20240311,180300,14172030,4620,4620,4620,4620,0
|
|
20240311,180200,14172030,4620,4620,4620,4620,0
|
|
20240311,180100,14172030,4620,4620,4620,4620,0
|
|
20240311,180000,14172030,4620,4620,4620,4620,0
|
|
20240311,175900,14172030,4620,4620,4620,4620,0
|
|
20240311,175800,14172030,4620,4620,4620,4620,0
|
|
20240311,175700,14172030,4620,4620,4620,4620,0
|
|
20240311,175600,14172030,4620,4620,4620,4620,0
|
|
20240311,175500,14172030,4620,4620,4620,4620,0
|
|
20240311,175400,14172030,4620,4620,4620,4620,0
|
|
20240311,175300,14172030,4620,4620,4620,4620,0
|
|
20240311,175200,14172030,4620,4620,4620,4620,0
|
|
20240311,175100,14172030,4620,4620,4620,4620,42
|
|
20240311,175000,14172030,4620,4620,4620,4620,0
|
|
20240311,174900,14172030,4620,4620,4620,4620,0
|
|
20240311,174800,14172030,4620,4620,4620,4620,0
|
|
20240311,174700,14172030,4620,4620,4620,4620,0
|
|
20240311,174600,14172030,4620,4620,4620,4620,0
|
|
20240311,174500,14172030,4620,4620,4620,4620,0
|
|
20240311,174400,14172030,4620,4620,4620,4620,0
|
|
20240311,174300,14172030,4620,4620,4620,4620,0
|
|
20240311,174200,14172030,4620,4620,4620,4620,0
|
|
20240311,174100,14172030,4620,4620,4620,4620,0
|
|
20240311,174000,14172030,4620,4620,4620,4620,0
|
|
20240311,173900,14172030,4620,4620,4620,4620,0
|
|
20240311,173800,14172030,4620,4620,4620,4620,0
|
|
20240311,173700,14172030,4620,4620,4620,4620,0
|
|
20240311,173600,14172030,4620,4620,4620,4620,0
|
|
20240311,173500,14172030,4620,4620,4620,4620,0
|
|
20240311,173400,14172030,4620,4620,4620,4620,0
|
|
20240311,173300,14172030,4620,4620,4620,4620,0
|
|
20240311,173200,14172030,4620,4620,4620,4620,0
|
|
20240311,173100,14172030,4620,4620,4620,4620,0
|
|
20240311,173000,14172030,4620,4620,4620,4620,0
|
|
20240311,172900,14172030,4620,4620,4620,4620,0
|
|
20240311,172800,14172030,4620,4620,4620,4620,0
|
|
20240311,172700,14172030,4620,4620,4620,4620,0
|
|
20240311,172600,14172030,4620,4620,4620,4620,0
|
|
20240311,172500,14172030,4620,4620,4620,4620,0
|
|
20240311,172400,14172030,4620,4620,4620,4620,0
|
|
20240311,172300,14172030,4620,4620,4620,4620,0
|
|
20240311,172200,14172030,4620,4620,4620,4620,0
|
|
20240311,172100,14172030,4620,4620,4620,4620,42
|
|
20240311,172000,14172030,4620,4620,4620,4620,0
|
|
20240311,171900,14172030,4620,4620,4620,4620,0
|
|
20240311,171800,14172030,4620,4620,4620,4620,0
|
|
20240311,171700,14172030,4620,4620,4620,4620,0
|
|
20240311,171600,14172030,4620,4620,4620,4620,0
|
|
20240311,171500,14172030,4620,4620,4620,4620,0
|
|
20240311,171400,14172030,4620,4620,4620,4620,0
|
|
20240311,171300,14172030,4620,4620,4620,4620,0
|
|
20240311,171200,14172030,4620,4620,4620,4620,0
|
|
20240311,171100,14172030,4620,4620,4620,4620,0
|
|
20240311,171000,14172030,4620,4620,4620,4620,0
|
|
20240311,170900,14172030,4620,4620,4620,4620,0
|
|
20240311,170800,14172030,4620,4620,4620,4620,0
|
|
20240311,170700,14172030,4620,4620,4620,4620,0
|
|
20240311,170600,14172030,4620,4620,4620,4620,0
|
|
20240311,170500,14172030,4620,4620,4620,4620,0
|
|
20240311,170400,14172030,4620,4620,4620,4620,0
|
|
20240311,170300,14172030,4620,4620,4620,4620,0
|
|
20240311,170200,14172030,4620,4620,4620,4620,0
|
|
20240311,170100,14172030,4620,4620,4620,4620,0
|
|
20240311,170000,14172030,4620,4620,4620,4620,0
|
|
20240311,165900,14172030,4620,4620,4620,4620,0
|
|
20240311,165800,14172030,4620,4620,4620,4620,0
|
|
20240311,165700,14172030,4620,4620,4620,4620,0
|
|
20240311,165600,14172030,4620,4620,4620,4620,0
|
|
20240311,165500,14172030,4620,4620,4620,4620,0
|
|
20240311,165400,14172030,4620,4620,4620,4620,0
|
|
20240311,165300,14172030,4620,4620,4620,4620,0
|
|
20240311,165200,14172030,4620,4620,4620,4620,0
|
|
20240311,165100,14172030,4620,4620,4620,4620,42
|
|
20240311,165000,14172030,4620,4620,4620,4620,0
|
|
20240311,164900,14172030,4620,4620,4620,4620,0
|
|
20240311,164800,14172030,4620,4620,4620,4620,0
|
|
20240311,164700,14172030,4620,4620,4620,4620,0
|
|
20240311,164600,14172030,4620,4620,4620,4620,0
|
|
20240311,164500,14172030,4620,4620,4620,4620,0
|
|
20240311,164400,14172030,4620,4620,4620,4620,0
|
|
20240311,164300,14172030,4620,4620,4620,4620,0
|
|
20240311,164200,14172030,4620,4620,4620,4620,0
|
|
20240311,164100,14172030,4620,4620,4620,4620,0
|
|
20240311,164000,14172030,4620,4620,4620,4620,0
|
|
20240311,163900,14172030,4620,4620,4620,4620,0
|
|
20240311,163800,14172030,4620,4620,4620,4620,0
|
|
20240311,163700,14172030,4620,4620,4620,4620,0
|
|
20240311,163600,14172030,4620,4620,4620,4620,0
|
|
20240311,163500,14172030,4620,4620,4620,4620,0
|
|
20240311,163400,14172030,4620,4620,4620,4620,0
|
|
20240311,163300,14172030,4620,4620,4620,4620,0
|
|
20240311,163200,14172030,4620,4620,4620,4620,0
|
|
20240311,163100,14172030,4620,4620,4620,4620,0
|
|
20240311,163000,14172030,4620,4620,4620,4620,0
|
|
20240311,162900,14172030,4620,4620,4620,4620,0
|
|
20240311,162800,14172030,4620,4620,4620,4620,0
|
|
20240311,162700,14172030,4620,4620,4620,4620,0
|
|
20240311,162600,14172030,4620,4620,4620,4620,0
|
|
20240311,162500,14172030,4620,4620,4620,4620,0
|
|
20240311,162400,14172030,4620,4620,4620,4620,0
|
|
20240311,162300,14172030,4620,4620,4620,4620,0
|
|
20240311,162200,14172030,4620,4620,4620,4620,0
|
|
20240311,162100,14172030,4620,4620,4620,4620,42
|
|
20240311,162000,14172030,4620,4620,4620,4620,0
|
|
20240311,161900,14172030,4620,4620,4620,4620,0
|
|
20240311,161800,14172030,4620,4620,4620,4620,0
|
|
20240311,161700,14172030,4620,4620,4620,4620,0
|
|
20240311,161600,14172030,4620,4620,4620,4620,0
|
|
20240311,161500,14172030,4620,4620,4620,4620,0
|
|
20240311,161400,14172030,4620,4620,4620,4620,0
|
|
20240311,161300,14172030,4620,4620,4620,4620,0
|
|
20240311,161200,14172030,4620,4620,4620,4620,0
|
|
20240311,161100,14172030,4620,4620,4620,4620,0
|
|
20240311,161000,14172030,4620,4620,4620,4620,0
|
|
20240311,160900,14172030,4620,4620,4620,4620,0
|
|
20240311,160800,14172030,4620,4620,4620,4620,0
|
|
20240311,160700,14172030,4620,4620,4620,4620,0
|
|
20240311,160600,14172030,4620,4620,4620,4620,0
|
|
20240311,160500,14172030,4620,4620,4620,4620,0
|
|
20240311,160400,14172030,4620,4620,4620,4620,0
|
|
20240311,160300,14172030,4620,4620,4620,4620,0
|
|
20240311,160200,14172030,4620,4620,4620,4620,0
|
|
20240311,160100,14172030,4620,4620,4620,4620,0
|
|
20240311,160000,14172030,4620,4620,4620,4620,0
|
|
20240311,155900,14172030,4620,4620,4620,4620,0
|
|
20240311,155800,14172030,4620,4620,4620,4620,0
|
|
20240311,155700,14172030,4620,4620,4620,4620,0
|
|
20240311,155600,14172030,4620,4620,4620,4620,0
|
|
20240311,155500,14172030,4620,4620,4620,4620,0
|
|
20240311,155400,14172030,4620,4620,4620,4620,0
|
|
20240311,155300,14172030,4620,4620,4620,4620,0
|
|
20240311,155200,14172030,4620,4620,4620,4620,0
|
|
20240311,155100,14172030,4620,4620,4620,4620,42
|
|
20240311,155000,14172030,4620,4620,4620,4620,0
|
|
20240311,154900,14172030,4620,4620,4620,4620,0
|
|
20240311,154800,14172030,4620,4620,4620,4620,0
|
|
20240311,154700,14172030,4620,4620,4620,4620,0
|
|
20240311,154600,14172030,4620,4620,4620,4620,0
|
|
20240311,154500,14172030,4620,4620,4620,4620,0
|
|
20240311,154400,14172030,4620,4620,4620,4620,0
|
|
20240311,154300,14172030,4620,4620,4620,4620,0
|
|
20240311,154200,14172030,4620,4620,4620,4620,0
|
|
20240311,154100,14172030,4620,4620,4620,4620,0
|
|
20240311,154000,14172030,4620,4620,4620,4620,0
|
|
20240311,153900,14172030,4620,4620,4620,4620,0
|
|
20240311,153800,14172030,4620,4620,4620,4620,0
|
|
20240311,153700,14172030,4620,4620,4620,4620,0
|
|
20240311,153600,14172030,4620,4620,4620,4620,0
|
|
20240311,153500,14172030,4620,4620,4620,4620,0
|
|
20240311,153400,14172030,4620,4620,4620,4620,0
|
|
20240311,153300,14172030,4620,4620,4620,4620,0
|
|
20240311,153200,14172030,4620,4620,4620,4620,0
|
|
20240311,153100,14172030,4620,4620,4620,4620,0
|
|
20240311,153000,14172030,4620,4620,4620,4620,42
|
|
20240311,152900,13977990,4610,4610,4610,4610,0
|
|
20240311,152800,13977990,4610,4610,4610,4610,0
|
|
20240311,152700,13977990,4610,4610,4610,4610,0
|
|
20240311,152600,13977990,4610,4610,4610,4610,0
|
|
20240311,152500,13977990,4610,4610,4610,4610,0
|
|
20240311,152400,13977990,4610,4610,4610,4610,0
|
|
20240311,152300,13977990,4610,4610,4610,4610,0
|
|
20240311,152200,13977990,4610,4610,4610,4610,0
|
|
20240311,152100,13977990,4610,4610,4610,4610,0
|
|
20240311,152000,13977990,4610,4610,4610,4610,0
|
|
20240311,151900,13977990,4610,4610,4610,4610,0
|
|
20240311,151800,13977990,4610,4610,4610,4610,0
|
|
20240311,151700,13977990,4610,4610,4610,4610,1
|
|
20240311,151600,13973380,4620,4620,4620,4620,0
|
|
20240311,151500,13973380,4620,4620,4620,4620,0
|
|
20240311,151400,13973380,4620,4620,4620,4620,0
|
|
20240311,151300,13973380,4620,4620,4620,4620,0
|
|
20240311,151200,13973380,4620,4620,4620,4620,0
|
|
20240311,151100,13973380,4620,4620,4620,4620,0
|
|
20240311,151000,13973380,4620,4620,4620,4620,0
|
|
20240311,150900,13973380,4620,4620,4620,4620,0
|
|
20240311,150800,13973380,4620,4620,4620,4620,0
|
|
20240311,150700,13973380,4620,4620,4620,4620,0
|
|
20240311,150600,13973380,4620,4620,4620,4620,0
|
|
20240311,150500,13973380,4620,4620,4620,4620,0
|
|
20240311,150400,13973380,4620,4620,4620,4620,0
|
|
20240311,150300,13973380,4620,4620,4620,4620,0
|
|
20240311,150200,13973380,4620,4620,4620,4620,0
|
|
20240311,150100,13973380,4620,4620,4620,4620,0
|
|
20240311,150000,13973380,4620,4620,4620,4620,0
|
|
20240311,145900,13973380,4620,4620,4620,4620,0
|
|
20240311,145800,13973380,4620,4620,4620,4620,0
|
|
20240311,145700,13973380,4620,4620,4620,4620,0
|
|
20240311,145600,13973380,4620,4620,4620,4620,0
|
|
20240311,145500,13973380,4620,4620,4620,4620,0
|
|
20240311,145400,13973380,4620,4620,4620,4620,0
|
|
20240311,145300,13973380,4620,4620,4620,4620,0
|
|
20240311,145200,13973380,4620,4620,4620,4620,0
|
|
20240311,145100,13973380,4620,4620,4620,4620,0
|
|
20240311,145000,13973380,4620,4620,4620,4620,1
|
|
20240311,144900,13968760,4610,4610,4610,4610,0
|
|
20240311,144800,13968760,4610,4610,4610,4610,0
|
|
20240311,144700,13968760,4610,4610,4610,4610,0
|
|
20240311,144600,13968760,4610,4610,4610,4610,0
|
|
20240311,144500,13968760,4610,4610,4610,4610,0
|
|
20240311,144400,13968760,4610,4615,4615,4610,203
|
|
20240311,144300,13032000,4615,4615,4615,4615,0
|
|
20240311,144200,13032000,4615,4615,4615,4615,5
|
|
20240311,144100,13008925,4620,4620,4620,4620,0
|
|
20240311,144000,13008925,4620,4620,4620,4620,0
|
|
20240311,143900,13008925,4620,4620,4620,4620,0
|
|
20240311,143800,13008925,4620,4620,4620,4620,0
|
|
20240311,143700,13008925,4620,4620,4620,4620,0
|
|
20240311,143600,13008925,4620,4620,4620,4620,106
|
|
20240311,143500,12519205,4620,4620,4620,4620,0
|
|
20240311,143400,12519205,4620,4620,4620,4620,151
|
|
20240311,143300,11821585,4620,4620,4620,4620,0
|
|
20240311,143200,11821585,4620,4620,4620,4620,0
|
|
20240311,143100,11821585,4620,4620,4620,4620,0
|
|
20240311,143000,11821585,4620,4620,4620,4620,0
|
|
20240311,142900,11821585,4620,4620,4620,4620,0
|
|
20240311,142800,11821585,4620,4620,4620,4620,0
|
|
20240311,142700,11821585,4620,4620,4620,4620,0
|
|
20240311,142600,11821585,4620,4620,4620,4620,0
|
|
20240311,142500,11821585,4620,4620,4620,4620,0
|
|
20240311,142400,11821585,4620,4620,4620,4620,3
|
|
20240311,142300,11807725,4620,4620,4620,4620,0
|
|
20240311,142200,11807725,4620,4620,4620,4620,0
|
|
20240311,142100,11807725,4620,4620,4620,4620,12
|
|
20240311,142000,11752285,4615,4615,4615,4615,0
|
|
20240311,141900,11752285,4615,4615,4615,4615,0
|
|
20240311,141800,11752285,4615,4615,4615,4615,0
|
|
20240311,141700,11752285,4615,4615,4615,4615,20
|
|
20240311,141600,11659985,4615,4615,4615,4615,0
|
|
20240311,141500,11659985,4615,4615,4615,4615,0
|
|
20240311,141400,11659985,4615,4615,4615,4615,0
|
|
20240311,141300,11659985,4615,4615,4615,4615,38
|
|
20240311,141200,11484615,4615,4615,4615,4615,0
|
|
20240311,141100,11484615,4615,4615,4615,4615,0
|
|
20240311,141000,11484615,4615,4615,4615,4615,0
|
|
20240311,140900,11484615,4615,4615,4615,4615,0
|
|
20240311,140800,11484615,4615,4615,4615,4615,0
|
|
20240311,140700,11484615,4615,4615,4615,4615,0
|
|
20240311,140600,11484615,4615,4615,4615,4615,0
|
|
20240311,140500,11484615,4615,4615,4615,4615,0
|
|
20240311,140400,11484615,4615,4615,4615,4615,27
|
|
20240311,140300,11360010,4620,4620,4620,4620,0
|
|
20240311,140200,11360010,4620,4620,4620,4620,0
|
|
20240311,140100,11360010,4620,4620,4620,4620,0
|
|
20240311,140000,11360010,4620,4620,4620,4620,209
|
|
20240311,135900,10394430,4630,4630,4630,4630,0
|
|
20240311,135800,10394430,4630,4630,4630,4630,0
|
|
20240311,135700,10394430,4630,4630,4630,4630,0
|
|
20240311,135600,10394430,4630,4630,4630,4630,0
|
|
20240311,135500,10394430,4630,4630,4630,4630,0
|
|
20240311,135400,10394430,4630,4630,4630,4630,0
|
|
20240311,135300,10394430,4630,4630,4630,4630,0
|
|
20240311,135200,10394430,4630,4630,4630,4630,0
|
|
20240311,135100,10394430,4630,4630,4630,4630,0
|
|
20240311,135000,10394430,4630,4630,4630,4630,0
|
|
20240311,134900,10394430,4630,4630,4630,4630,0
|
|
20240311,134800,10394430,4630,4630,4630,4630,0
|
|
20240311,134700,10394430,4630,4630,4630,4630,0
|
|
20240311,134600,10394430,4630,4630,4630,4630,0
|
|
20240311,134500,10394430,4630,4630,4630,4630,0
|
|
20240311,134400,10394430,4630,4630,4630,4630,0
|
|
20240311,134300,10394430,4630,4630,4630,4630,0
|
|
20240311,134200,10394430,4630,4630,4630,4630,0
|
|
20240311,134100,10394430,4630,4630,4630,4630,0
|
|
20240311,134000,10394430,4630,4630,4630,4630,0
|
|
20240311,133900,10394430,4630,4630,4630,4630,0
|
|
20240311,133800,10394430,4630,4630,4630,4630,0
|
|
20240311,133700,10394430,4630,4630,4630,4630,0
|
|
20240311,133600,10394430,4630,4630,4630,4630,0
|
|
20240311,133500,10394430,4630,4630,4630,4630,0
|
|
20240311,133400,10394430,4630,4630,4630,4630,0
|
|
20240311,133300,10394430,4630,4630,4630,4630,0
|
|
20240311,133200,10394430,4630,4630,4630,4630,42
|
|
20240311,133100,10199970,4630,4630,4630,4630,0
|
|
20240311,133000,10199970,4630,4630,4630,4630,0
|
|
20240311,132900,10199970,4630,4630,4630,4630,0
|
|
20240311,132800,10199970,4630,4630,4630,4630,0
|
|
20240311,132700,10199970,4630,4630,4630,4630,0
|
|
20240311,132600,10199970,4630,4630,4630,4630,120
|
|
20240311,132500,9644370,4630,4630,4630,4630,0
|
|
20240311,132400,9644370,4630,4630,4630,4630,0
|
|
20240311,132300,9644370,4630,4630,4630,4630,0
|
|
20240311,132200,9644370,4630,4630,4630,4630,0
|
|
20240311,132100,9644370,4630,4630,4630,4630,0
|
|
20240311,132000,9644370,4630,4630,4630,4630,0
|
|
20240311,131900,9644370,4630,4630,4630,4630,0
|
|
20240311,131800,9644370,4630,4630,4630,4630,0
|
|
20240311,131700,9644370,4630,4630,4630,4630,0
|
|
20240311,131600,9644370,4630,4630,4630,4630,0
|
|
20240311,131500,9644370,4630,4630,4630,4630,0
|
|
20240311,131400,9644370,4630,4630,4630,4630,2
|
|
20240311,131300,9635110,4630,4630,4630,4630,0
|
|
20240311,131200,9635110,4630,4630,4630,4630,0
|
|
20240311,131100,9635110,4630,4630,4630,4630,0
|
|
20240311,131000,9635110,4630,4630,4630,4630,0
|
|
20240311,130900,9635110,4630,4630,4630,4630,0
|
|
20240311,130800,9635110,4630,4630,4630,4630,0
|
|
20240311,130700,9635110,4630,4630,4630,4630,0
|
|
20240311,130600,9635110,4630,4630,4630,4630,0
|
|
20240311,130500,9635110,4630,4630,4630,4630,0
|
|
20240311,130400,9635110,4630,4630,4630,4630,0
|
|
20240311,130300,9635110,4630,4630,4630,4630,43
|
|
20240311,130200,9436020,4630,4630,4630,4630,0
|
|
20240311,130100,9436020,4630,4630,4630,4630,0
|
|
20240311,130000,9436020,4630,4625,4630,4625,57
|
|
20240311,125900,9172180,4625,4625,4625,4625,46
|
|
20240311,125800,8959430,4625,4630,4630,4625,119
|
|
20240311,125700,8408660,4630,4630,4630,4630,0
|
|
20240311,125600,8408660,4630,4630,4630,4630,0
|
|
20240311,125500,8408660,4630,4625,4630,4625,256
|
|
20240311,125400,7223510,4620,4620,4620,4620,0
|
|
20240311,125300,7223510,4620,4620,4620,4620,1
|
|
20240311,125200,7218890,4620,4620,4620,4620,0
|
|
20240311,125100,7218890,4620,4620,4620,4620,29
|
|
20240311,125000,7084910,4620,4620,4620,4620,0
|
|
20240311,124900,7084910,4620,4620,4620,4620,0
|
|
20240311,124800,7084910,4620,4620,4620,4620,67
|
|
20240311,124700,6775370,4620,4620,4620,4620,0
|
|
20240311,124600,6775370,4620,4620,4620,4620,0
|
|
20240311,124500,6775370,4620,4620,4620,4620,0
|
|
20240311,124400,6775370,4620,4620,4620,4620,0
|
|
20240311,124300,6775370,4620,4620,4620,4620,0
|
|
20240311,124200,6775370,4620,4620,4620,4620,4
|
|
20240311,124100,6756890,4620,4620,4620,4620,0
|
|
20240311,124000,6756890,4620,4620,4620,4620,0
|
|
20240311,123900,6756890,4620,4620,4620,4620,0
|
|
20240311,123800,6756890,4620,4620,4620,4620,0
|
|
20240311,123700,6756890,4620,4620,4620,4620,0
|
|
20240311,123600,6756890,4620,4620,4620,4620,19
|
|
20240311,123500,6669110,4620,4620,4620,4620,0
|
|
20240311,123400,6669110,4620,4620,4620,4620,0
|
|
20240311,123300,6669110,4620,4620,4620,4620,1
|
|
20240311,123200,6664490,4620,4620,4620,4620,10
|
|
20240311,123100,6618290,4620,4620,4620,4620,0
|
|
20240311,123000,6618290,4620,4620,4620,4620,0
|
|
20240311,122900,6618290,4620,4620,4620,4620,0
|
|
20240311,122800,6618290,4620,4620,4620,4620,0
|
|
20240311,122700,6618290,4620,4620,4620,4620,0
|
|
20240311,122600,6618290,4620,4620,4620,4620,2
|
|
20240311,122500,6609050,4620,4620,4620,4620,0
|
|
20240311,122400,6609050,4620,4620,4620,4620,0
|
|
20240311,122300,6609050,4620,4620,4620,4620,0
|
|
20240311,122200,6609050,4620,4620,4620,4620,0
|
|
20240311,122100,6609050,4620,4620,4620,4620,0
|
|
20240311,122000,6609050,4620,4620,4620,4620,0
|
|
20240311,121900,6609050,4620,4620,4620,4620,0
|
|
20240311,121800,6609050,4620,4620,4620,4620,1
|
|
20240311,121700,6604430,4625,4620,4625,4620,6
|
|
20240311,121600,6576685,4620,4620,4620,4620,43
|
|
20240311,121500,6378025,4630,4630,4630,4630,0
|
|
20240311,121400,6378025,4630,4630,4630,4630,0
|
|
20240311,121300,6378025,4630,4630,4630,4630,0
|
|
20240311,121200,6378025,4630,4630,4630,4630,0
|
|
20240311,121100,6378025,4630,4630,4630,4630,0
|
|
20240311,121000,6378025,4630,4630,4630,4630,0
|
|
20240311,120900,6378025,4630,4630,4630,4630,0
|
|
20240311,120800,6378025,4630,4630,4630,4630,0
|
|
20240311,120700,6378025,4630,4630,4630,4630,0
|
|
20240311,120600,6378025,4630,4630,4630,4630,0
|
|
20240311,120500,6378025,4630,4630,4630,4630,0
|
|
20240311,120400,6378025,4630,4630,4630,4630,0
|
|
20240311,120300,6378025,4630,4630,4630,4630,0
|
|
20240311,120200,6378025,4630,4630,4630,4630,0
|
|
20240311,120100,6378025,4630,4630,4630,4630,0
|
|
20240311,120000,6378025,4630,4630,4630,4630,0
|
|
20240311,115900,6378025,4630,4630,4630,4630,0
|
|
20240311,115800,6378025,4630,4630,4630,4630,0
|
|
20240311,115700,6378025,4630,4630,4630,4630,0
|
|
20240311,115600,6378025,4630,4630,4630,4630,0
|
|
20240311,115500,6378025,4630,4630,4630,4630,0
|
|
20240311,115400,6378025,4630,4630,4630,4630,0
|
|
20240311,115300,6378025,4630,4630,4630,4630,0
|
|
20240311,115200,6378025,4630,4630,4630,4630,0
|
|
20240311,115100,6378025,4630,4630,4630,4630,0
|
|
20240311,115000,6378025,4630,4630,4630,4630,0
|
|
20240311,114900,6378025,4630,4630,4630,4630,0
|
|
20240311,114800,6378025,4630,4630,4630,4630,0
|
|
20240311,114700,6378025,4630,4630,4630,4630,0
|
|
20240311,114600,6378025,4630,4630,4630,4630,0
|
|
20240311,114500,6378025,4630,4630,4630,4630,0
|
|
20240311,114400,6378025,4630,4630,4630,4630,0
|
|
20240311,114300,6378025,4630,4630,4630,4630,0
|
|
20240311,114200,6378025,4630,4630,4630,4630,0
|
|
20240311,114100,6378025,4630,4630,4630,4630,0
|
|
20240311,114000,6378025,4630,4630,4630,4630,0
|
|
20240311,113900,6378025,4630,4630,4630,4630,0
|
|
20240311,113800,6378025,4630,4630,4630,4630,0
|
|
20240311,113700,6378025,4630,4630,4630,4630,0
|
|
20240311,113600,6378025,4630,4630,4630,4630,0
|
|
20240311,113500,6378025,4630,4630,4630,4630,0
|
|
20240311,113400,6378025,4630,4630,4630,4630,0
|
|
20240311,113300,6378025,4630,4630,4630,4630,0
|
|
20240311,113200,6378025,4630,4630,4630,4630,0
|
|
20240311,113100,6378025,4630,4630,4630,4630,0
|
|
20240311,113000,6378025,4630,4630,4630,4630,0
|
|
20240311,112900,6378025,4630,4630,4630,4630,0
|
|
20240311,112800,6378025,4630,4625,4630,4625,216
|
|
20240311,112700,5377980,4625,4625,4625,4625,0
|
|
20240311,112600,5377980,4625,4625,4625,4625,30
|
|
20240311,112500,5239230,4620,4620,4620,4620,0
|
|
20240311,112400,5239230,4620,4620,4620,4620,0
|
|
20240311,112300,5239230,4620,4620,4620,4620,0
|
|
20240311,112200,5239230,4620,4620,4620,4620,0
|
|
20240311,112100,5239230,4620,4620,4620,4620,0
|
|
20240311,112000,5239230,4620,4620,4620,4620,1
|
|
20240311,111900,5234610,4585,4585,4585,4585,0
|
|
20240311,111800,5234610,4585,4585,4585,4585,0
|
|
20240311,111700,5234610,4585,4585,4585,4585,0
|
|
20240311,111600,5234610,4585,4585,4585,4585,0
|
|
20240311,111500,5234610,4585,4585,4585,4585,0
|
|
20240311,111400,5234610,4585,4585,4585,4585,0
|
|
20240311,111300,5234610,4585,4590,4590,4585,5
|
|
20240311,111200,5211675,4585,4585,4585,4585,0
|
|
20240311,111100,5211675,4585,4585,4585,4585,0
|
|
20240311,111000,5211675,4585,4585,4585,4585,0
|
|
20240311,110900,5211675,4585,4585,4585,4585,0
|
|
20240311,110800,5211675,4585,4585,4585,4585,0
|
|
20240311,110700,5211675,4585,4585,4585,4585,0
|
|
20240311,110600,5211675,4585,4585,4585,4585,0
|
|
20240311,110500,5211675,4585,4585,4585,4585,0
|
|
20240311,110400,5211675,4585,4585,4585,4585,0
|
|
20240311,110300,5211675,4585,4585,4585,4585,0
|
|
20240311,110200,5211675,4585,4585,4585,4585,0
|
|
20240311,110100,5211675,4585,4585,4585,4585,0
|
|
20240311,110000,5211675,4585,4585,4585,4585,0
|
|
20240311,105900,5211675,4585,4585,4585,4585,0
|
|
20240311,105800,5211675,4585,4585,4585,4585,0
|
|
20240311,105700,5211675,4585,4585,4585,4585,0
|
|
20240311,105600,5211675,4585,4585,4585,4585,0
|
|
20240311,105500,5211675,4585,4585,4585,4585,0
|
|
20240311,105400,5211675,4585,4585,4585,4585,0
|
|
20240311,105300,5211675,4585,4585,4585,4585,0
|
|
20240311,105200,5211675,4585,4585,4585,4585,0
|
|
20240311,105100,5211675,4585,4585,4585,4585,0
|
|
20240311,105000,5211675,4585,4585,4585,4585,0
|
|
20240311,104900,5211675,4585,4585,4585,4585,0
|
|
20240311,104800,5211675,4585,4585,4585,4585,0
|
|
20240311,104700,5211675,4585,4585,4585,4585,0
|
|
20240311,104600,5211675,4585,4585,4585,4585,0
|
|
20240311,104500,5211675,4585,4585,4585,4585,0
|
|
20240311,104400,5211675,4585,4585,4585,4585,0
|
|
20240311,104300,5211675,4585,4585,4585,4585,0
|
|
20240311,104200,5211675,4585,4585,4585,4585,0
|
|
20240311,104100,5211675,4585,4585,4585,4585,0
|
|
20240311,104000,5211675,4585,4585,4585,4585,0
|
|
20240311,103900,5211675,4585,4585,4585,4585,1
|
|
20240311,103800,5207090,4585,4585,4585,4585,0
|
|
20240311,103700,5207090,4585,4585,4585,4585,0
|
|
20240311,103600,5207090,4585,4585,4585,4585,8
|
|
20240311,103500,5170410,4585,4585,4585,4585,0
|
|
20240311,103400,5170410,4585,4585,4585,4585,0
|
|
20240311,103300,5170410,4585,4585,4585,4585,0
|
|
20240311,103200,5170410,4585,4585,4585,4585,0
|
|
20240311,103100,5170410,4585,4585,4585,4585,0
|
|
20240311,103000,5170410,4585,4585,4585,4585,0
|
|
20240311,102900,5170410,4585,4585,4585,4585,0
|
|
20240311,102800,5170410,4585,4585,4585,4585,0
|
|
20240311,102700,5170410,4585,4585,4585,4585,0
|
|
20240311,102600,5170410,4585,4585,4585,4585,0
|
|
20240311,102500,5170410,4585,4585,4585,4585,0
|
|
20240311,102400,5170410,4585,4585,4585,4585,0
|
|
20240311,102300,5170410,4585,4585,4585,4585,0
|
|
20240311,102200,5170410,4585,4585,4585,4585,0
|
|
20240311,102100,5170410,4585,4585,4585,4585,2
|
|
20240311,102000,5161240,4625,4625,4625,4625,0
|
|
20240311,101900,5161240,4625,4625,4625,4625,0
|
|
20240311,101800,5161240,4625,4625,4625,4625,0
|
|
20240311,101700,5161240,4625,4625,4625,4625,0
|
|
20240311,101600,5161240,4625,4625,4625,4625,0
|
|
20240311,101500,5161240,4625,4625,4625,4625,0
|
|
20240311,101400,5161240,4625,4625,4625,4625,1
|
|
20240311,101300,5156615,4585,4585,4585,4585,0
|
|
20240311,101200,5156615,4585,4585,4585,4585,0
|
|
20240311,101100,5156615,4585,4585,4585,4585,0
|
|
20240311,101000,5156615,4585,4585,4585,4585,0
|
|
20240311,100900,5156615,4585,4585,4585,4585,117
|
|
20240311,100800,4620170,4590,4590,4590,4590,0
|
|
20240311,100700,4620170,4590,4590,4590,4590,0
|
|
20240311,100600,4620170,4590,4590,4590,4590,0
|
|
20240311,100500,4620170,4590,4590,4590,4590,22
|
|
20240311,100400,4519190,4590,4605,4605,4590,602
|
|
20240311,100300,1750300,4600,4600,4600,4600,0
|
|
20240311,100200,1750300,4600,4600,4600,4600,0
|
|
20240311,100100,1750300,4600,4600,4600,4600,0
|
|
20240311,100000,1750300,4600,4600,4600,4600,0
|
|
20240311,095900,1750300,4600,4600,4600,4600,0
|
|
20240311,095800,1750300,4600,4600,4600,4600,0
|
|
20240311,095700,1750300,4600,4600,4600,4600,0
|
|
20240311,095600,1750300,4600,4600,4600,4600,0
|
|
20240311,095500,1750300,4600,4600,4600,4600,0
|
|
20240311,095400,1750300,4600,4600,4600,4600,0
|
|
20240311,095300,1750300,4600,4600,4600,4600,0
|
|
20240311,095200,1750300,4600,4600,4600,4600,0
|
|
20240311,095100,1750300,4600,4600,4600,4600,0
|
|
20240311,095000,1750300,4600,4600,4600,4600,0
|
|
20240311,094900,1750300,4600,4600,4600,4600,0
|
|
20240311,094800,1750300,4600,4600,4600,4600,0
|
|
20240311,094700,1750300,4600,4600,4600,4600,0
|
|
20240311,094600,1750300,4600,4600,4600,4600,0
|
|
20240311,094500,1750300,4600,4600,4600,4600,0
|
|
20240311,094400,1750300,4600,4600,4600,4600,0
|
|
20240311,094300,1750300,4600,4600,4600,4600,0
|
|
20240311,094200,1750300,4600,4600,4600,4600,0
|
|
20240311,094100,1750300,4600,4600,4600,4600,0
|
|
20240311,094000,1750300,4600,4600,4600,4600,0
|
|
20240311,093900,1750300,4600,4600,4600,4600,0
|
|
20240311,093800,1750300,4600,4600,4600,4600,0
|
|
20240311,093700,1750300,4600,4600,4600,4600,0
|
|
20240311,093600,1750300,4600,4600,4600,4600,1
|
|
20240311,093500,1745700,4600,4600,4600,4600,1
|
|
20240311,093400,1741100,4600,4620,4620,4600,12
|
|
20240311,093300,1685800,4620,4620,4620,4620,0
|
|
20240311,093200,1685800,4620,4620,4620,4620,90
|
|
20240311,093100,1270000,4625,4625,4625,4625,12
|
|
20240311,093000,1214500,4625,4625,4625,4625,12
|
|
20240311,092900,1159000,4620,4620,4620,4620,0
|
|
20240311,092800,1159000,4620,4620,4620,4620,0
|
|
20240311,092700,1159000,4620,4620,4620,4620,0
|
|
20240311,092600,1159000,4620,4620,4620,4620,0
|
|
20240311,092500,1159000,4620,4620,4620,4620,1
|
|
20240311,092400,1154380,4620,4620,4620,4620,0
|
|
20240311,092300,1154380,4620,4620,4620,4620,0
|
|
20240311,092200,1154380,4620,4620,4620,4620,0
|
|
20240311,092100,1154380,4620,4620,4620,4620,0
|
|
20240311,092000,1154380,4620,4620,4620,4620,1
|
|
20240311,091900,1149760,4625,4625,4625,4625,0
|
|
20240311,091800,1149760,4625,4625,4625,4625,2
|
|
20240311,091700,1140510,4625,4625,4625,4625,2
|
|
20240311,091600,1131260,4625,4625,4625,4625,1
|
|
20240311,091500,1126635,4625,4625,4625,4625,2
|
|
20240311,091400,1117385,4620,4620,4620,4620,0
|
|
20240311,091300,1117385,4620,4620,4620,4620,1
|
|
20240311,091200,1112765,4620,4620,4620,4620,1
|
|
20240311,091100,1108145,4620,4620,4620,4620,1
|
|
20240311,091000,1103525,4625,4625,4625,4625,37
|
|
20240311,090900,932400,4620,4620,4620,4620,0
|
|
20240311,090800,932400,4620,4620,4620,4620,1
|
|
20240311,090700,927780,4620,4620,4620,4620,7
|
|
20240311,090600,895440,4620,4620,4620,4620,15
|
|
20240311,090500,826140,4620,4620,4620,4620,155
|
|
20240311,090400,110040,4585,4585,4585,4585,0
|
|
20240311,090300,110040,4585,4585,4585,4585,0
|
|
20240311,090200,110040,4585,4585,4585,4585,19
|
|
20240311,090100,22925,4585,4585,4585,4585,0
|
|
20240311,090000,22925,4585,4585,4585,4585,5
|