643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,194000,20040185,4820,4820,4820,4820,126
|
|
20240315,193900,20040185,4820,4820,4820,4820,0
|
|
20240315,193800,20040185,4820,4820,4820,4820,0
|
|
20240315,193700,20040185,4820,4820,4820,4820,0
|
|
20240315,193600,20040185,4820,4820,4820,4820,0
|
|
20240315,193500,20040185,4820,4820,4820,4820,0
|
|
20240315,193400,20040185,4820,4820,4820,4820,0
|
|
20240315,193300,20040185,4820,4820,4820,4820,0
|
|
20240315,193200,20040185,4820,4820,4820,4820,0
|
|
20240315,193100,20040185,4820,4820,4820,4820,0
|
|
20240315,193000,20040185,4820,4820,4820,4820,0
|
|
20240315,192900,20040185,4820,4820,4820,4820,0
|
|
20240315,192800,20040185,4820,4820,4820,4820,0
|
|
20240315,192700,20040185,4820,4820,4820,4820,0
|
|
20240315,192600,20040185,4820,4820,4820,4820,0
|
|
20240315,192500,20040185,4820,4820,4820,4820,0
|
|
20240315,192400,20040185,4820,4820,4820,4820,0
|
|
20240315,192300,20040185,4820,4820,4820,4820,0
|
|
20240315,192200,20040185,4820,4820,4820,4820,0
|
|
20240315,192100,20040185,4820,4820,4820,4820,0
|
|
20240315,192000,20040185,4820,4820,4820,4820,0
|
|
20240315,191900,20040185,4820,4820,4820,4820,0
|
|
20240315,191800,20040185,4820,4820,4820,4820,0
|
|
20240315,191700,20040185,4820,4820,4820,4820,0
|
|
20240315,191600,20040185,4820,4820,4820,4820,0
|
|
20240315,191500,20040185,4820,4820,4820,4820,0
|
|
20240315,191400,20040185,4820,4820,4820,4820,0
|
|
20240315,191300,20040185,4820,4820,4820,4820,0
|
|
20240315,191200,20040185,4820,4820,4820,4820,0
|
|
20240315,191100,20040185,4820,4820,4820,4820,0
|
|
20240315,191000,20040185,4820,4820,4820,4820,126
|
|
20240315,190900,20040185,4820,4820,4820,4820,0
|
|
20240315,190800,20040185,4820,4820,4820,4820,0
|
|
20240315,190700,20040185,4820,4820,4820,4820,0
|
|
20240315,190600,20040185,4820,4820,4820,4820,0
|
|
20240315,190500,20040185,4820,4820,4820,4820,0
|
|
20240315,190400,20040185,4820,4820,4820,4820,0
|
|
20240315,190300,20040185,4820,4820,4820,4820,0
|
|
20240315,190200,20040185,4820,4820,4820,4820,0
|
|
20240315,190100,20040185,4820,4820,4820,4820,0
|
|
20240315,190000,20040185,4820,4820,4820,4820,0
|
|
20240315,185900,20040185,4820,4820,4820,4820,0
|
|
20240315,185800,20040185,4820,4820,4820,4820,0
|
|
20240315,185700,20040185,4820,4820,4820,4820,0
|
|
20240315,185600,20040185,4820,4820,4820,4820,0
|
|
20240315,185500,20040185,4820,4820,4820,4820,0
|
|
20240315,185400,20040185,4820,4820,4820,4820,0
|
|
20240315,185300,20040185,4820,4820,4820,4820,0
|
|
20240315,185200,20040185,4820,4820,4820,4820,0
|
|
20240315,185100,20040185,4820,4820,4820,4820,0
|
|
20240315,185000,20040185,4820,4820,4820,4820,0
|
|
20240315,184900,20040185,4820,4820,4820,4820,0
|
|
20240315,184800,20040185,4820,4820,4820,4820,0
|
|
20240315,184700,20040185,4820,4820,4820,4820,0
|
|
20240315,184600,20040185,4820,4820,4820,4820,0
|
|
20240315,184500,20040185,4820,4820,4820,4820,0
|
|
20240315,184400,20040185,4820,4820,4820,4820,0
|
|
20240315,184300,20040185,4820,4820,4820,4820,0
|
|
20240315,184200,20040185,4820,4820,4820,4820,0
|
|
20240315,184100,20040185,4820,4820,4820,4820,0
|
|
20240315,184000,20040185,4820,4820,4820,4820,126
|
|
20240315,183900,20040185,4820,4820,4820,4820,0
|
|
20240315,183800,20040185,4820,4820,4820,4820,0
|
|
20240315,183700,20040185,4820,4820,4820,4820,0
|
|
20240315,183600,20040185,4820,4820,4820,4820,0
|
|
20240315,183500,20040185,4820,4820,4820,4820,0
|
|
20240315,183400,20040185,4820,4820,4820,4820,0
|
|
20240315,183300,20040185,4820,4820,4820,4820,0
|
|
20240315,183200,20040185,4820,4820,4820,4820,0
|
|
20240315,183100,20040185,4820,4820,4820,4820,0
|
|
20240315,183000,20040185,4820,4820,4820,4820,0
|
|
20240315,182900,20040185,4820,4820,4820,4820,0
|
|
20240315,182800,20040185,4820,4820,4820,4820,0
|
|
20240315,182700,20040185,4820,4820,4820,4820,0
|
|
20240315,182600,20040185,4820,4820,4820,4820,0
|
|
20240315,182500,20040185,4820,4820,4820,4820,0
|
|
20240315,182400,20040185,4820,4820,4820,4820,0
|
|
20240315,182300,20040185,4820,4820,4820,4820,0
|
|
20240315,182200,20040185,4820,4820,4820,4820,0
|
|
20240315,182100,20040185,4820,4820,4820,4820,0
|
|
20240315,182000,20040185,4820,4820,4820,4820,0
|
|
20240315,181900,20040185,4820,4820,4820,4820,0
|
|
20240315,181800,20040185,4820,4820,4820,4820,0
|
|
20240315,181700,20040185,4820,4820,4820,4820,0
|
|
20240315,181600,20040185,4820,4820,4820,4820,0
|
|
20240315,181500,20040185,4820,4820,4820,4820,0
|
|
20240315,181400,20040185,4820,4820,4820,4820,0
|
|
20240315,181300,20040185,4820,4820,4820,4820,0
|
|
20240315,181200,20040185,4820,4820,4820,4820,0
|
|
20240315,181100,20040185,4820,4820,4820,4820,0
|
|
20240315,181000,20040185,4820,4820,4820,4820,126
|
|
20240315,180900,20040185,4820,4820,4820,4820,0
|
|
20240315,180800,20040185,4820,4820,4820,4820,0
|
|
20240315,180700,20040185,4820,4820,4820,4820,0
|
|
20240315,180600,20040185,4820,4820,4820,4820,0
|
|
20240315,180500,20040185,4820,4820,4820,4820,0
|
|
20240315,180400,20040185,4820,4820,4820,4820,0
|
|
20240315,180300,20040185,4820,4820,4820,4820,0
|
|
20240315,180200,20040185,4820,4820,4820,4820,0
|
|
20240315,180100,20040185,4820,4820,4820,4820,0
|
|
20240315,180000,20040185,4820,4820,4820,4820,0
|
|
20240315,175900,20040185,4820,4820,4820,4820,0
|
|
20240315,175800,20040185,4820,4820,4820,4820,0
|
|
20240315,175700,20040185,4820,4820,4820,4820,0
|
|
20240315,175600,20040185,4820,4820,4820,4820,0
|
|
20240315,175500,20040185,4820,4820,4820,4820,0
|
|
20240315,175400,20040185,4820,4820,4820,4820,0
|
|
20240315,175300,20040185,4820,4820,4820,4820,0
|
|
20240315,175200,20040185,4820,4820,4820,4820,0
|
|
20240315,175100,20040185,4820,4820,4820,4820,0
|
|
20240315,175000,20040185,4820,4820,4820,4820,0
|
|
20240315,174900,20040185,4820,4820,4820,4820,0
|
|
20240315,174800,20040185,4820,4820,4820,4820,0
|
|
20240315,174700,20040185,4820,4820,4820,4820,0
|
|
20240315,174600,20040185,4820,4820,4820,4820,0
|
|
20240315,174500,20040185,4820,4820,4820,4820,0
|
|
20240315,174400,20040185,4820,4820,4820,4820,0
|
|
20240315,174300,20040185,4820,4820,4820,4820,0
|
|
20240315,174200,20040185,4820,4820,4820,4820,0
|
|
20240315,174100,20040185,4820,4820,4820,4820,0
|
|
20240315,174000,20040185,4820,4820,4820,4820,126
|
|
20240315,173900,20040185,4820,4820,4820,4820,0
|
|
20240315,173800,20040185,4820,4820,4820,4820,0
|
|
20240315,173700,20040185,4820,4820,4820,4820,0
|
|
20240315,173600,20040185,4820,4820,4820,4820,0
|
|
20240315,173500,20040185,4820,4820,4820,4820,0
|
|
20240315,173400,20040185,4820,4820,4820,4820,0
|
|
20240315,173300,20040185,4820,4820,4820,4820,0
|
|
20240315,173200,20040185,4820,4820,4820,4820,0
|
|
20240315,173100,20040185,4820,4820,4820,4820,0
|
|
20240315,173000,20040185,4820,4820,4820,4820,0
|
|
20240315,172900,20040185,4820,4820,4820,4820,0
|
|
20240315,172800,20040185,4820,4820,4820,4820,0
|
|
20240315,172700,20040185,4820,4820,4820,4820,0
|
|
20240315,172600,20040185,4820,4820,4820,4820,0
|
|
20240315,172500,20040185,4820,4820,4820,4820,0
|
|
20240315,172400,20040185,4820,4820,4820,4820,0
|
|
20240315,172300,20040185,4820,4820,4820,4820,0
|
|
20240315,172200,20040185,4820,4820,4820,4820,0
|
|
20240315,172100,20040185,4820,4820,4820,4820,0
|
|
20240315,172000,20040185,4820,4820,4820,4820,0
|
|
20240315,171900,20040185,4820,4820,4820,4820,0
|
|
20240315,171800,20040185,4820,4820,4820,4820,0
|
|
20240315,171700,20040185,4820,4820,4820,4820,0
|
|
20240315,171600,20040185,4820,4820,4820,4820,0
|
|
20240315,171500,20040185,4820,4820,4820,4820,0
|
|
20240315,171400,20040185,4820,4820,4820,4820,0
|
|
20240315,171300,20040185,4820,4820,4820,4820,0
|
|
20240315,171200,20040185,4820,4820,4820,4820,0
|
|
20240315,171100,20040185,4820,4820,4820,4820,0
|
|
20240315,171000,20040185,4820,4820,4820,4820,126
|
|
20240315,170900,20040185,4820,4820,4820,4820,0
|
|
20240315,170800,20040185,4820,4820,4820,4820,0
|
|
20240315,170700,20040185,4820,4820,4820,4820,0
|
|
20240315,170600,20040185,4820,4820,4820,4820,0
|
|
20240315,170500,20040185,4820,4820,4820,4820,0
|
|
20240315,170400,20040185,4820,4820,4820,4820,0
|
|
20240315,170300,20040185,4820,4820,4820,4820,0
|
|
20240315,170200,20040185,4820,4820,4820,4820,0
|
|
20240315,170100,20040185,4820,4820,4820,4820,0
|
|
20240315,170000,20040185,4820,4820,4820,4820,0
|
|
20240315,165900,20040185,4820,4820,4820,4820,0
|
|
20240315,165800,20040185,4820,4820,4820,4820,0
|
|
20240315,165700,20040185,4820,4820,4820,4820,0
|
|
20240315,165600,20040185,4820,4820,4820,4820,0
|
|
20240315,165500,20040185,4820,4820,4820,4820,0
|
|
20240315,165400,20040185,4820,4820,4820,4820,0
|
|
20240315,165300,20040185,4820,4820,4820,4820,0
|
|
20240315,165200,20040185,4820,4820,4820,4820,0
|
|
20240315,165100,20040185,4820,4820,4820,4820,0
|
|
20240315,165000,20040185,4820,4820,4820,4820,0
|
|
20240315,164900,20040185,4820,4820,4820,4820,0
|
|
20240315,164800,20040185,4820,4820,4820,4820,0
|
|
20240315,164700,20040185,4820,4820,4820,4820,0
|
|
20240315,164600,20040185,4820,4820,4820,4820,0
|
|
20240315,164500,20040185,4820,4820,4820,4820,0
|
|
20240315,164400,20040185,4820,4820,4820,4820,0
|
|
20240315,164300,20040185,4820,4820,4820,4820,0
|
|
20240315,164200,20040185,4820,4820,4820,4820,0
|
|
20240315,164100,20040185,4820,4820,4820,4820,0
|
|
20240315,164000,20040185,4820,4820,4820,4820,126
|
|
20240315,163900,20040185,4820,4820,4820,4820,0
|
|
20240315,163800,20040185,4820,4820,4820,4820,0
|
|
20240315,163700,20040185,4820,4820,4820,4820,0
|
|
20240315,163600,20040185,4820,4820,4820,4820,0
|
|
20240315,163500,20040185,4820,4820,4820,4820,0
|
|
20240315,163400,20040185,4820,4820,4820,4820,0
|
|
20240315,163300,20040185,4820,4820,4820,4820,0
|
|
20240315,163200,20040185,4820,4820,4820,4820,0
|
|
20240315,163100,20040185,4820,4820,4820,4820,0
|
|
20240315,163000,20040185,4820,4820,4820,4820,0
|
|
20240315,162900,20040185,4820,4820,4820,4820,0
|
|
20240315,162800,20040185,4820,4820,4820,4820,0
|
|
20240315,162700,20040185,4820,4820,4820,4820,0
|
|
20240315,162600,20040185,4820,4820,4820,4820,0
|
|
20240315,162500,20040185,4820,4820,4820,4820,0
|
|
20240315,162400,20040185,4820,4820,4820,4820,0
|
|
20240315,162300,20040185,4820,4820,4820,4820,0
|
|
20240315,162200,20040185,4820,4820,4820,4820,0
|
|
20240315,162100,20040185,4820,4820,4820,4820,0
|
|
20240315,162000,20040185,4820,4820,4820,4820,0
|
|
20240315,161900,20040185,4820,4820,4820,4820,0
|
|
20240315,161800,20040185,4820,4820,4820,4820,0
|
|
20240315,161700,20040185,4820,4820,4820,4820,0
|
|
20240315,161600,20040185,4820,4820,4820,4820,0
|
|
20240315,161500,20040185,4820,4820,4820,4820,0
|
|
20240315,161400,20040185,4820,4820,4820,4820,0
|
|
20240315,161300,20040185,4820,4820,4820,4820,0
|
|
20240315,161200,20040185,4820,4820,4820,4820,0
|
|
20240315,161100,20040185,4820,4820,4820,4820,0
|
|
20240315,161000,20040185,4820,4820,4820,4820,126
|
|
20240315,160900,20040185,4820,4820,4820,4820,0
|
|
20240315,160800,20040185,4820,4820,4820,4820,0
|
|
20240315,160700,20040185,4820,4820,4820,4820,0
|
|
20240315,160600,20040185,4820,4820,4820,4820,0
|
|
20240315,160500,20040185,4820,4820,4820,4820,0
|
|
20240315,160400,20040185,4820,4820,4820,4820,0
|
|
20240315,160300,20040185,4820,4820,4820,4820,0
|
|
20240315,160200,20040185,4820,4820,4820,4820,0
|
|
20240315,160100,20040185,4820,4820,4820,4820,0
|
|
20240315,160000,20040185,4820,4820,4820,4820,0
|
|
20240315,155900,20040185,4820,4820,4820,4820,0
|
|
20240315,155800,20040185,4820,4820,4820,4820,0
|
|
20240315,155700,20040185,4820,4820,4820,4820,0
|
|
20240315,155600,20040185,4820,4820,4820,4820,0
|
|
20240315,155500,20040185,4820,4820,4820,4820,0
|
|
20240315,155400,20040185,4820,4820,4820,4820,0
|
|
20240315,155300,20040185,4820,4820,4820,4820,0
|
|
20240315,155200,20040185,4820,4820,4820,4820,0
|
|
20240315,155100,20040185,4820,4820,4820,4820,0
|
|
20240315,155000,20040185,4820,4820,4820,4820,0
|
|
20240315,154900,20040185,4820,4820,4820,4820,0
|
|
20240315,154800,20040185,4820,4820,4820,4820,0
|
|
20240315,154700,20040185,4820,4820,4820,4820,0
|
|
20240315,154600,20040185,4820,4820,4820,4820,0
|
|
20240315,154500,20040185,4820,4820,4820,4820,0
|
|
20240315,154400,20040185,4820,4820,4820,4820,0
|
|
20240315,154300,20040185,4820,4820,4820,4820,0
|
|
20240315,154200,20040185,4820,4820,4820,4820,0
|
|
20240315,154100,20040185,4820,4820,4820,4820,0
|
|
20240315,154000,20040185,4820,4820,4820,4820,126
|
|
20240315,153900,20040185,4820,4820,4820,4820,0
|
|
20240315,153800,20040185,4820,4820,4820,4820,0
|
|
20240315,153700,20040185,4820,4820,4820,4820,0
|
|
20240315,153600,20040185,4820,4820,4820,4820,0
|
|
20240315,153500,20040185,4820,4820,4820,4820,0
|
|
20240315,153400,20040185,4820,4820,4820,4820,0
|
|
20240315,153300,20040185,4820,4820,4820,4820,0
|
|
20240315,153200,20040185,4820,4820,4820,4820,0
|
|
20240315,153100,20040185,4820,4820,4820,4820,0
|
|
20240315,153000,20040185,4820,4820,4820,4820,126
|
|
20240315,152900,19432865,4820,4820,4820,4820,0
|
|
20240315,152800,19432865,4820,4820,4820,4820,0
|
|
20240315,152700,19432865,4820,4820,4820,4820,0
|
|
20240315,152600,19432865,4820,4820,4820,4820,0
|
|
20240315,152500,19432865,4820,4820,4820,4820,0
|
|
20240315,152400,19432865,4820,4820,4820,4820,0
|
|
20240315,152300,19432865,4820,4820,4820,4820,0
|
|
20240315,152200,19432865,4820,4820,4820,4820,0
|
|
20240315,152100,19432865,4820,4820,4820,4820,0
|
|
20240315,152000,19432865,4820,4820,4820,4820,0
|
|
20240315,151900,19432865,4820,4820,4820,4820,2
|
|
20240315,151800,19423225,4800,4800,4800,4800,0
|
|
20240315,151700,19423225,4800,4800,4800,4800,43
|
|
20240315,151600,19216825,4800,4800,4800,4800,0
|
|
20240315,151500,19216825,4800,4805,4805,4800,102
|
|
20240315,151400,18727220,4800,4800,4800,4800,0
|
|
20240315,151300,18727220,4800,4800,4800,4800,20
|
|
20240315,151200,18631220,4800,4800,4800,4800,0
|
|
20240315,151100,18631220,4800,4800,4800,4800,0
|
|
20240315,151000,18631220,4800,4800,4800,4800,107
|
|
20240315,150900,18117620,4800,4800,4800,4800,0
|
|
20240315,150800,18117620,4800,4800,4800,4800,0
|
|
20240315,150700,18117620,4800,4800,4800,4800,1
|
|
20240315,150600,18112820,4800,4800,4800,4800,0
|
|
20240315,150500,18112820,4800,4805,4805,4800,44
|
|
20240315,150400,17901485,4805,4805,4805,4805,0
|
|
20240315,150300,17901485,4805,4805,4805,4805,0
|
|
20240315,150200,17901485,4805,4805,4805,4805,0
|
|
20240315,150100,17901485,4805,4805,4805,4805,0
|
|
20240315,150000,17901485,4805,4805,4805,4805,0
|
|
20240315,145900,17901485,4805,4805,4805,4805,0
|
|
20240315,145800,17901485,4805,4805,4805,4805,0
|
|
20240315,145700,17901485,4805,4805,4805,4805,0
|
|
20240315,145600,17901485,4805,4805,4805,4805,0
|
|
20240315,145500,17901485,4805,4805,4805,4805,0
|
|
20240315,145400,17901485,4805,4805,4805,4805,0
|
|
20240315,145300,17901485,4805,4805,4805,4805,0
|
|
20240315,145200,17901485,4805,4805,4805,4805,0
|
|
20240315,145100,17901485,4805,4805,4805,4805,0
|
|
20240315,145000,17901485,4805,4805,4805,4805,0
|
|
20240315,144900,17901485,4805,4805,4805,4805,8
|
|
20240315,144800,17863045,4815,4815,4815,4815,0
|
|
20240315,144700,17863045,4815,4815,4815,4815,0
|
|
20240315,144600,17863045,4815,4815,4815,4815,0
|
|
20240315,144500,17863045,4815,4815,4815,4815,0
|
|
20240315,144400,17863045,4815,4815,4815,4815,0
|
|
20240315,144300,17863045,4815,4815,4815,4815,1
|
|
20240315,144200,17858230,4805,4805,4805,4805,0
|
|
20240315,144100,17858230,4805,4805,4805,4805,0
|
|
20240315,144000,17858230,4805,4805,4805,4805,0
|
|
20240315,143900,17858230,4805,4805,4805,4805,0
|
|
20240315,143800,17858230,4805,4805,4805,4805,0
|
|
20240315,143700,17858230,4805,4805,4805,4805,2
|
|
20240315,143600,17848620,4800,4800,4800,4800,0
|
|
20240315,143500,17848620,4800,4800,4800,4800,0
|
|
20240315,143400,17848620,4800,4800,4800,4800,0
|
|
20240315,143300,17848620,4800,4800,4800,4800,0
|
|
20240315,143200,17848620,4800,4800,4800,4800,0
|
|
20240315,143100,17848620,4800,4800,4800,4800,0
|
|
20240315,143000,17848620,4800,4800,4800,4800,0
|
|
20240315,142900,17848620,4800,4800,4800,4800,0
|
|
20240315,142800,17848620,4800,4800,4800,4800,0
|
|
20240315,142700,17848620,4800,4800,4800,4800,0
|
|
20240315,142600,17848620,4800,4800,4800,4800,32
|
|
20240315,142500,17695020,4820,4820,4820,4820,0
|
|
20240315,142400,17695020,4820,4820,4820,4820,0
|
|
20240315,142300,17695020,4820,4820,4820,4820,0
|
|
20240315,142200,17695020,4820,4820,4820,4820,0
|
|
20240315,142100,17695020,4820,4820,4820,4820,0
|
|
20240315,142000,17695020,4820,4820,4820,4820,0
|
|
20240315,141900,17695020,4820,4820,4820,4820,0
|
|
20240315,141800,17695020,4820,4820,4820,4820,0
|
|
20240315,141700,17695020,4820,4820,4820,4820,0
|
|
20240315,141600,17695020,4820,4820,4820,4820,0
|
|
20240315,141500,17695020,4820,4820,4820,4820,0
|
|
20240315,141400,17695020,4820,4820,4820,4820,0
|
|
20240315,141300,17695020,4820,4820,4820,4820,0
|
|
20240315,141200,17695020,4820,4820,4820,4820,0
|
|
20240315,141100,17695020,4820,4820,4820,4820,0
|
|
20240315,141000,17695020,4820,4820,4820,4820,0
|
|
20240315,140900,17695020,4820,4820,4820,4820,0
|
|
20240315,140800,17695020,4820,4820,4820,4820,0
|
|
20240315,140700,17695020,4820,4820,4820,4820,0
|
|
20240315,140600,17695020,4820,4820,4820,4820,0
|
|
20240315,140500,17695020,4820,4820,4820,4820,0
|
|
20240315,140400,17695020,4820,4820,4820,4820,0
|
|
20240315,140300,17695020,4820,4820,4820,4820,0
|
|
20240315,140200,17695020,4820,4820,4820,4820,0
|
|
20240315,140100,17695020,4820,4820,4820,4820,0
|
|
20240315,140000,17695020,4820,4820,4820,4820,0
|
|
20240315,135900,17695020,4820,4820,4820,4820,0
|
|
20240315,135800,17695020,4820,4820,4820,4820,0
|
|
20240315,135700,17695020,4820,4820,4820,4820,0
|
|
20240315,135600,17695020,4820,4820,4820,4820,0
|
|
20240315,135500,17695020,4820,4820,4820,4820,0
|
|
20240315,135400,17695020,4820,4820,4820,4820,0
|
|
20240315,135300,17695020,4820,4820,4820,4820,0
|
|
20240315,135200,17695020,4820,4820,4820,4820,0
|
|
20240315,135100,17695020,4820,4820,4820,4820,0
|
|
20240315,135000,17695020,4820,4820,4820,4820,0
|
|
20240315,134900,17695020,4820,4820,4820,4820,0
|
|
20240315,134800,17695020,4820,4820,4820,4820,0
|
|
20240315,134700,17695020,4820,4820,4820,4820,0
|
|
20240315,134600,17695020,4820,4820,4820,4820,1
|
|
20240315,134500,17690200,4800,4800,4800,4800,0
|
|
20240315,134400,17690200,4800,4800,4800,4800,0
|
|
20240315,134300,17690200,4800,4800,4800,4800,0
|
|
20240315,134200,17690200,4800,4800,4800,4800,0
|
|
20240315,134100,17690200,4800,4810,4810,4800,190
|
|
20240315,134000,16777755,4810,4810,4810,4810,2
|
|
20240315,133900,16768135,4810,4810,4810,4810,0
|
|
20240315,133800,16768135,4810,4810,4810,4810,0
|
|
20240315,133700,16768135,4810,4810,4810,4810,0
|
|
20240315,133600,16768135,4810,4820,4820,4810,23
|
|
20240315,133500,16657305,4820,4820,4820,4820,0
|
|
20240315,133400,16657305,4820,4820,4820,4820,0
|
|
20240315,133300,16657305,4820,4820,4820,4820,0
|
|
20240315,133200,16657305,4820,4820,4820,4820,0
|
|
20240315,133100,16657305,4820,4820,4820,4820,0
|
|
20240315,133000,16657305,4820,4820,4820,4820,0
|
|
20240315,132900,16657305,4820,4820,4820,4820,0
|
|
20240315,132800,16657305,4820,4820,4820,4820,0
|
|
20240315,132700,16657305,4820,4820,4820,4820,0
|
|
20240315,132600,16657305,4820,4820,4820,4820,0
|
|
20240315,132500,16657305,4820,4820,4820,4820,0
|
|
20240315,132400,16657305,4820,4820,4820,4820,0
|
|
20240315,132300,16657305,4820,4820,4820,4820,0
|
|
20240315,132200,16657305,4820,4820,4820,4820,0
|
|
20240315,132100,16657305,4820,4820,4820,4820,0
|
|
20240315,132000,16657305,4820,4820,4820,4820,0
|
|
20240315,131900,16657305,4820,4820,4820,4820,0
|
|
20240315,131800,16657305,4820,4820,4820,4820,0
|
|
20240315,131700,16657305,4820,4820,4820,4820,0
|
|
20240315,131600,16657305,4820,4820,4820,4820,0
|
|
20240315,131500,16657305,4820,4820,4820,4820,0
|
|
20240315,131400,16657305,4820,4820,4820,4820,1
|
|
20240315,131300,16652485,4820,4820,4820,4820,0
|
|
20240315,131200,16652485,4820,4820,4820,4820,0
|
|
20240315,131100,16652485,4820,4820,4820,4820,0
|
|
20240315,131000,16652485,4820,4820,4820,4820,0
|
|
20240315,130900,16652485,4820,4820,4820,4820,0
|
|
20240315,130800,16652485,4820,4820,4820,4820,0
|
|
20240315,130700,16652485,4820,4820,4820,4820,207
|
|
20240315,130600,15654745,4820,4820,4820,4820,0
|
|
20240315,130500,15654745,4820,4820,4820,4820,0
|
|
20240315,130400,15654745,4820,4820,4820,4820,0
|
|
20240315,130300,15654745,4820,4820,4820,4820,0
|
|
20240315,130200,15654745,4820,4820,4820,4820,0
|
|
20240315,130100,15654745,4820,4820,4820,4820,0
|
|
20240315,130000,15654745,4820,4820,4820,4820,1
|
|
20240315,125900,15649925,4800,4800,4800,4800,0
|
|
20240315,125800,15649925,4800,4800,4800,4800,0
|
|
20240315,125700,15649925,4800,4800,4800,4800,20
|
|
20240315,125600,15553925,4800,4800,4800,4800,0
|
|
20240315,125500,15553925,4800,4800,4800,4800,0
|
|
20240315,125400,15553925,4800,4800,4800,4800,0
|
|
20240315,125300,15553925,4800,4800,4800,4800,0
|
|
20240315,125200,15553925,4800,4800,4800,4800,0
|
|
20240315,125100,15553925,4800,4800,4800,4800,0
|
|
20240315,125000,15553925,4800,4800,4800,4800,0
|
|
20240315,124900,15553925,4800,4800,4800,4800,0
|
|
20240315,124800,15553925,4800,4800,4800,4800,0
|
|
20240315,124700,15553925,4800,4800,4800,4800,0
|
|
20240315,124600,15553925,4800,4800,4800,4800,0
|
|
20240315,124500,15553925,4800,4800,4800,4800,5
|
|
20240315,124400,15529925,4800,4800,4800,4800,18
|
|
20240315,124300,15443525,4810,4810,4810,4810,0
|
|
20240315,124200,15443525,4810,4810,4810,4810,0
|
|
20240315,124100,15443525,4810,4810,4810,4810,0
|
|
20240315,124000,15443525,4810,4810,4810,4810,0
|
|
20240315,123900,15443525,4810,4810,4810,4810,0
|
|
20240315,123800,15443525,4810,4810,4810,4810,0
|
|
20240315,123700,15443525,4810,4810,4810,4810,0
|
|
20240315,123600,15443525,4810,4810,4810,4810,0
|
|
20240315,123500,15443525,4810,4815,4815,4810,182
|
|
20240315,123400,14567510,4815,4815,4815,4815,0
|
|
20240315,123300,14567510,4815,4815,4815,4815,0
|
|
20240315,123200,14567510,4815,4815,4815,4815,25
|
|
20240315,123100,14447135,4815,4815,4815,4815,0
|
|
20240315,123000,14447135,4815,4815,4815,4815,0
|
|
20240315,122900,14447135,4815,4815,4815,4815,0
|
|
20240315,122800,14447135,4815,4815,4815,4815,0
|
|
20240315,122700,14447135,4815,4815,4815,4815,0
|
|
20240315,122600,14447135,4815,4815,4815,4815,0
|
|
20240315,122500,14447135,4815,4815,4815,4815,0
|
|
20240315,122400,14447135,4815,4815,4815,4815,0
|
|
20240315,122300,14447135,4815,4815,4815,4815,0
|
|
20240315,122200,14447135,4815,4815,4815,4815,0
|
|
20240315,122100,14447135,4815,4815,4815,4815,0
|
|
20240315,122000,14447135,4815,4815,4815,4815,0
|
|
20240315,121900,14447135,4815,4815,4815,4815,0
|
|
20240315,121800,14447135,4815,4815,4815,4815,0
|
|
20240315,121700,14447135,4815,4815,4815,4815,0
|
|
20240315,121600,14447135,4815,4815,4815,4815,0
|
|
20240315,121500,14447135,4815,4815,4815,4815,0
|
|
20240315,121400,14447135,4815,4815,4815,4815,0
|
|
20240315,121300,14447135,4815,4815,4815,4815,0
|
|
20240315,121200,14447135,4815,4815,4815,4815,0
|
|
20240315,121100,14447135,4815,4815,4815,4815,0
|
|
20240315,121000,14447135,4815,4815,4815,4815,0
|
|
20240315,120900,14447135,4815,4815,4815,4815,0
|
|
20240315,120800,14447135,4815,4815,4815,4815,0
|
|
20240315,120700,14447135,4815,4815,4815,4815,0
|
|
20240315,120600,14447135,4815,4815,4815,4815,0
|
|
20240315,120500,14447135,4815,4815,4815,4815,0
|
|
20240315,120400,14447135,4815,4815,4815,4815,0
|
|
20240315,120300,14447135,4815,4815,4815,4815,0
|
|
20240315,120200,14447135,4815,4815,4815,4815,0
|
|
20240315,120100,14447135,4815,4815,4815,4815,0
|
|
20240315,120000,14447135,4815,4815,4815,4815,0
|
|
20240315,115900,14447135,4815,4815,4815,4815,0
|
|
20240315,115800,14447135,4815,4815,4815,4815,0
|
|
20240315,115700,14447135,4815,4815,4815,4815,6
|
|
20240315,115600,14418245,4815,4815,4815,4815,0
|
|
20240315,115500,14418245,4815,4815,4815,4815,0
|
|
20240315,115400,14418245,4815,4815,4815,4815,0
|
|
20240315,115300,14418245,4815,4815,4815,4815,0
|
|
20240315,115200,14418245,4815,4815,4815,4815,0
|
|
20240315,115100,14418245,4815,4815,4815,4815,0
|
|
20240315,115000,14418245,4815,4815,4815,4815,275
|
|
20240315,114900,13094120,4820,4820,4820,4820,0
|
|
20240315,114800,13094120,4820,4820,4820,4820,13
|
|
20240315,114700,13031460,4820,4820,4820,4820,0
|
|
20240315,114600,13031460,4820,4820,4820,4820,0
|
|
20240315,114500,13031460,4820,4820,4820,4820,0
|
|
20240315,114400,13031460,4820,4820,4820,4820,0
|
|
20240315,114300,13031460,4820,4820,4820,4820,0
|
|
20240315,114200,13031460,4820,4820,4820,4820,0
|
|
20240315,114100,13031460,4820,4820,4820,4820,0
|
|
20240315,114000,13031460,4820,4820,4820,4820,0
|
|
20240315,113900,13031460,4820,4820,4820,4820,0
|
|
20240315,113800,13031460,4820,4820,4820,4820,0
|
|
20240315,113700,13031460,4820,4820,4820,4820,0
|
|
20240315,113600,13031460,4820,4820,4820,4820,0
|
|
20240315,113500,13031460,4820,4820,4820,4820,0
|
|
20240315,113400,13031460,4820,4820,4820,4820,0
|
|
20240315,113300,13031460,4820,4820,4820,4820,0
|
|
20240315,113200,13031460,4820,4820,4820,4820,5
|
|
20240315,113100,13007360,4820,4820,4820,4820,0
|
|
20240315,113000,13007360,4820,4820,4820,4820,0
|
|
20240315,112900,13007360,4820,4820,4820,4820,0
|
|
20240315,112800,13007360,4820,4820,4820,4820,0
|
|
20240315,112700,13007360,4820,4820,4820,4820,0
|
|
20240315,112600,13007360,4820,4820,4820,4820,0
|
|
20240315,112500,13007360,4820,4820,4820,4820,0
|
|
20240315,112400,13007360,4820,4820,4820,4820,0
|
|
20240315,112300,13007360,4820,4820,4820,4820,0
|
|
20240315,112200,13007360,4820,4820,4820,4820,1
|
|
20240315,112100,13002540,4820,4820,4820,4820,0
|
|
20240315,112000,13002540,4820,4820,4820,4820,0
|
|
20240315,111900,13002540,4820,4820,4820,4820,0
|
|
20240315,111800,13002540,4820,4820,4820,4820,0
|
|
20240315,111700,13002540,4820,4820,4820,4820,0
|
|
20240315,111600,13002540,4820,4820,4820,4820,0
|
|
20240315,111500,13002540,4820,4820,4820,4820,0
|
|
20240315,111400,13002540,4820,4820,4820,4820,0
|
|
20240315,111300,13002540,4820,4820,4820,4820,0
|
|
20240315,111200,13002540,4820,4820,4820,4820,0
|
|
20240315,111100,13002540,4820,4820,4820,4820,0
|
|
20240315,111000,13002540,4820,4820,4820,4820,0
|
|
20240315,110900,13002540,4820,4820,4820,4820,0
|
|
20240315,110800,13002540,4820,4820,4820,4820,0
|
|
20240315,110700,13002540,4820,4820,4820,4820,0
|
|
20240315,110600,13002540,4820,4820,4820,4820,0
|
|
20240315,110500,13002540,4820,4820,4820,4820,0
|
|
20240315,110400,13002540,4820,4820,4820,4820,0
|
|
20240315,110300,13002540,4820,4820,4820,4820,0
|
|
20240315,110200,13002540,4820,4820,4820,4820,0
|
|
20240315,110100,13002540,4820,4820,4820,4820,0
|
|
20240315,110000,13002540,4820,4820,4820,4820,0
|
|
20240315,105900,13002540,4820,4820,4820,4820,0
|
|
20240315,105800,13002540,4820,4820,4820,4820,0
|
|
20240315,105700,13002540,4820,4820,4820,4820,0
|
|
20240315,105600,13002540,4820,4820,4820,4820,0
|
|
20240315,105500,13002540,4820,4820,4820,4820,0
|
|
20240315,105400,13002540,4820,4820,4820,4820,0
|
|
20240315,105300,13002540,4820,4820,4820,4820,0
|
|
20240315,105200,13002540,4820,4820,4820,4820,0
|
|
20240315,105100,13002540,4820,4820,4820,4820,0
|
|
20240315,105000,13002540,4820,4820,4820,4820,0
|
|
20240315,104900,13002540,4820,4820,4820,4820,0
|
|
20240315,104800,13002540,4820,4820,4820,4820,0
|
|
20240315,104700,13002540,4820,4820,4820,4820,0
|
|
20240315,104600,13002540,4820,4820,4820,4820,0
|
|
20240315,104500,13002540,4820,4820,4820,4820,0
|
|
20240315,104400,13002540,4820,4820,4820,4820,0
|
|
20240315,104300,13002540,4820,4820,4820,4820,0
|
|
20240315,104200,13002540,4820,4820,4820,4820,0
|
|
20240315,104100,13002540,4820,4820,4820,4820,0
|
|
20240315,104000,13002540,4820,4820,4820,4820,0
|
|
20240315,103900,13002540,4820,4820,4820,4820,0
|
|
20240315,103800,13002540,4820,4820,4820,4820,0
|
|
20240315,103700,13002540,4820,4820,4820,4820,0
|
|
20240315,103600,13002540,4820,4820,4820,4820,20
|
|
20240315,103500,12906140,4820,4820,4820,4820,0
|
|
20240315,103400,12906140,4820,4820,4820,4820,0
|
|
20240315,103300,12906140,4820,4820,4820,4820,0
|
|
20240315,103200,12906140,4820,4820,4820,4820,0
|
|
20240315,103100,12906140,4820,4820,4820,4820,0
|
|
20240315,103000,12906140,4820,4820,4820,4820,0
|
|
20240315,102900,12906140,4820,4820,4820,4820,0
|
|
20240315,102800,12906140,4820,4820,4820,4820,0
|
|
20240315,102700,12906140,4820,4820,4820,4820,0
|
|
20240315,102600,12906140,4820,4820,4820,4820,0
|
|
20240315,102500,12906140,4820,4820,4820,4820,0
|
|
20240315,102400,12906140,4820,4820,4820,4820,0
|
|
20240315,102300,12906140,4820,4820,4820,4820,0
|
|
20240315,102200,12906140,4820,4820,4820,4820,146
|
|
20240315,102100,12202420,4825,4825,4825,4825,0
|
|
20240315,102000,12202420,4825,4825,4825,4825,0
|
|
20240315,101900,12202420,4825,4825,4825,4825,2
|
|
20240315,101800,12192770,4825,4825,4825,4825,0
|
|
20240315,101700,12192770,4825,4825,4825,4825,0
|
|
20240315,101600,12192770,4825,4825,4825,4825,0
|
|
20240315,101500,12192770,4825,4825,4825,4825,0
|
|
20240315,101400,12192770,4825,4825,4825,4825,0
|
|
20240315,101300,12192770,4825,4825,4825,4825,0
|
|
20240315,101200,12192770,4825,4820,4825,4820,2
|
|
20240315,101100,12183125,4785,4785,4785,4785,0
|
|
20240315,101000,12183125,4785,4785,4785,4785,0
|
|
20240315,100900,12183125,4785,4785,4785,4785,0
|
|
20240315,100800,12183125,4785,4785,4785,4785,0
|
|
20240315,100700,12183125,4785,4785,4785,4785,0
|
|
20240315,100600,12183125,4785,4785,4785,4785,0
|
|
20240315,100500,12183125,4785,4785,4785,4785,0
|
|
20240315,100400,12183125,4785,4785,4785,4785,0
|
|
20240315,100300,12183125,4785,4785,4785,4785,0
|
|
20240315,100200,12183125,4785,4785,4785,4785,2
|
|
20240315,100100,12173555,4825,4825,4825,4825,0
|
|
20240315,100000,12173555,4825,4825,4825,4825,0
|
|
20240315,095900,12173555,4825,4815,4825,4815,42
|
|
20240315,095800,11971110,4815,4815,4815,4815,0
|
|
20240315,095700,11971110,4815,4815,4815,4815,0
|
|
20240315,095600,11971110,4815,4815,4815,4815,0
|
|
20240315,095500,11971110,4815,4815,4815,4815,0
|
|
20240315,095400,11971110,4815,4815,4815,4815,0
|
|
20240315,095300,11971110,4815,4815,4815,4815,0
|
|
20240315,095200,11971110,4815,4815,4815,4815,0
|
|
20240315,095100,11971110,4815,4815,4815,4815,1
|
|
20240315,095000,11966295,4820,4820,4820,4820,0
|
|
20240315,094900,11966295,4820,4820,4820,4820,0
|
|
20240315,094800,11966295,4820,4820,4820,4820,0
|
|
20240315,094700,11966295,4820,4820,4820,4820,26
|
|
20240315,094600,11840975,4820,4820,4820,4820,174
|
|
20240315,094500,11002295,4820,4820,4820,4820,0
|
|
20240315,094400,11002295,4820,4820,4820,4820,0
|
|
20240315,094300,11002295,4820,4820,4820,4820,0
|
|
20240315,094200,11002295,4820,4820,4820,4820,0
|
|
20240315,094100,11002295,4820,4820,4820,4820,0
|
|
20240315,094000,11002295,4820,4820,4820,4820,0
|
|
20240315,093900,11002295,4820,4820,4820,4820,0
|
|
20240315,093800,11002295,4820,4820,4820,4820,205
|
|
20240315,093700,10014195,4820,4820,4820,4820,1
|
|
20240315,093600,10009375,4825,4825,4825,4825,0
|
|
20240315,093500,10009375,4825,4825,4825,4825,0
|
|
20240315,093400,10009375,4825,4825,4825,4825,0
|
|
20240315,093300,10009375,4825,4825,4825,4825,0
|
|
20240315,093200,10009375,4825,4825,4825,4825,0
|
|
20240315,093100,10009375,4825,4825,4825,4825,0
|
|
20240315,093000,10009375,4825,4820,4825,4820,14
|
|
20240315,092900,9941845,4820,4820,4820,4820,7
|
|
20240315,092800,9908105,4820,4820,4820,4820,206
|
|
20240315,092700,8915185,4820,4820,4820,4820,6
|
|
20240315,092600,8886265,4820,4820,4820,4820,9
|
|
20240315,092500,8842885,4820,4820,4820,4820,592
|
|
20240315,092400,5989445,4825,4840,4840,4825,584
|
|
20240315,092300,3169530,4840,4840,4840,4840,0
|
|
20240315,092200,3169530,4840,4840,4840,4840,11
|
|
20240315,092100,3116290,4860,4860,4860,4860,0
|
|
20240315,092000,3116290,4860,4860,4860,4860,6
|
|
20240315,091900,3087130,4865,4865,4865,4865,7
|
|
20240315,091800,3053075,4860,4830,4860,4830,9
|
|
20240315,091700,3009425,4860,4860,4860,4860,0
|
|
20240315,091600,3009425,4860,4860,4860,4860,0
|
|
20240315,091500,3009425,4860,4860,4860,4860,0
|
|
20240315,091400,3009425,4860,4830,4860,4830,90
|
|
20240315,091300,2574695,4830,4860,4860,4830,3
|
|
20240315,091200,2560170,4830,4830,4830,4830,0
|
|
20240315,091100,2560170,4830,4830,4830,4830,0
|
|
20240315,091000,2560170,4830,4830,4830,4830,0
|
|
20240315,090900,2560170,4830,4830,4830,4830,0
|
|
20240315,090800,2560170,4830,4830,4830,4830,0
|
|
20240315,090700,2560170,4830,4830,4830,4830,1
|
|
20240315,090600,2555340,4825,4825,4825,4825,335
|
|
20240315,090500,938965,4825,4825,4825,4825,1
|
|
20240315,090400,934140,4825,4825,4825,4825,1
|
|
20240315,090300,929315,4825,4825,4825,4825,0
|
|
20240315,090200,929315,4825,4825,4825,4825,1
|
|
20240315,090100,924490,4825,4825,4825,4825,1
|
|
20240315,090000,919665,4815,4815,4815,4815,191
|