656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,195300,30726450,4470,4470,4470,4470,108
|
|
20240312,195200,30726450,4470,4470,4470,4470,0
|
|
20240312,195100,30726450,4470,4470,4470,4470,0
|
|
20240312,195000,30726450,4470,4470,4470,4470,0
|
|
20240312,194900,30726450,4470,4470,4470,4470,0
|
|
20240312,194800,30726450,4470,4470,4470,4470,0
|
|
20240312,194700,30726450,4470,4470,4470,4470,0
|
|
20240312,194600,30726450,4470,4470,4470,4470,0
|
|
20240312,194500,30726450,4470,4470,4470,4470,0
|
|
20240312,194400,30726450,4470,4470,4470,4470,0
|
|
20240312,194300,30726450,4470,4470,4470,4470,0
|
|
20240312,194200,30726450,4470,4470,4470,4470,0
|
|
20240312,194100,30726450,4470,4470,4470,4470,0
|
|
20240312,194000,30726450,4470,4470,4470,4470,0
|
|
20240312,193900,30726450,4470,4470,4470,4470,0
|
|
20240312,193800,30726450,4470,4470,4470,4470,0
|
|
20240312,193700,30726450,4470,4470,4470,4470,0
|
|
20240312,193600,30726450,4470,4470,4470,4470,0
|
|
20240312,193500,30726450,4470,4470,4470,4470,0
|
|
20240312,193400,30726450,4470,4470,4470,4470,0
|
|
20240312,193300,30726450,4470,4470,4470,4470,0
|
|
20240312,193200,30726450,4470,4470,4470,4470,0
|
|
20240312,193100,30726450,4470,4470,4470,4470,0
|
|
20240312,193000,30726450,4470,4470,4470,4470,0
|
|
20240312,192900,30726450,4470,4470,4470,4470,0
|
|
20240312,192800,30726450,4470,4470,4470,4470,0
|
|
20240312,192700,30726450,4470,4470,4470,4470,0
|
|
20240312,192600,30726450,4470,4470,4470,4470,0
|
|
20240312,192500,30726450,4470,4470,4470,4470,0
|
|
20240312,192400,30726450,4470,4470,4470,4470,0
|
|
20240312,192300,30726450,4470,4470,4470,4470,108
|
|
20240312,192200,30726450,4470,4470,4470,4470,0
|
|
20240312,192100,30726450,4470,4470,4470,4470,0
|
|
20240312,192000,30726450,4470,4470,4470,4470,0
|
|
20240312,191900,30726450,4470,4470,4470,4470,0
|
|
20240312,191800,30726450,4470,4470,4470,4470,0
|
|
20240312,191700,30726450,4470,4470,4470,4470,0
|
|
20240312,191600,30726450,4470,4470,4470,4470,0
|
|
20240312,191500,30726450,4470,4470,4470,4470,0
|
|
20240312,191400,30726450,4470,4470,4470,4470,0
|
|
20240312,191300,30726450,4470,4470,4470,4470,0
|
|
20240312,191200,30726450,4470,4470,4470,4470,0
|
|
20240312,191100,30726450,4470,4470,4470,4470,0
|
|
20240312,191000,30726450,4470,4470,4470,4470,0
|
|
20240312,190900,30726450,4470,4470,4470,4470,0
|
|
20240312,190800,30726450,4470,4470,4470,4470,0
|
|
20240312,190700,30726450,4470,4470,4470,4470,0
|
|
20240312,190600,30726450,4470,4470,4470,4470,0
|
|
20240312,190500,30726450,4470,4470,4470,4470,0
|
|
20240312,190400,30726450,4470,4470,4470,4470,0
|
|
20240312,190300,30726450,4470,4470,4470,4470,0
|
|
20240312,190200,30726450,4470,4470,4470,4470,0
|
|
20240312,190100,30726450,4470,4470,4470,4470,0
|
|
20240312,190000,30726450,4470,4470,4470,4470,0
|
|
20240312,185900,30726450,4470,4470,4470,4470,0
|
|
20240312,185800,30726450,4470,4470,4470,4470,0
|
|
20240312,185700,30726450,4470,4470,4470,4470,0
|
|
20240312,185600,30726450,4470,4470,4470,4470,0
|
|
20240312,185500,30726450,4470,4470,4470,4470,0
|
|
20240312,185400,30726450,4470,4470,4470,4470,0
|
|
20240312,185300,30726450,4470,4470,4470,4470,108
|
|
20240312,185200,30726450,4470,4470,4470,4470,0
|
|
20240312,185100,30726450,4470,4470,4470,4470,0
|
|
20240312,185000,30726450,4470,4470,4470,4470,0
|
|
20240312,184900,30726450,4470,4470,4470,4470,0
|
|
20240312,184800,30726450,4470,4470,4470,4470,0
|
|
20240312,184700,30726450,4470,4470,4470,4470,0
|
|
20240312,184600,30726450,4470,4470,4470,4470,0
|
|
20240312,184500,30726450,4470,4470,4470,4470,0
|
|
20240312,184400,30726450,4470,4470,4470,4470,0
|
|
20240312,184300,30726450,4470,4470,4470,4470,0
|
|
20240312,184200,30726450,4470,4470,4470,4470,0
|
|
20240312,184100,30726450,4470,4470,4470,4470,0
|
|
20240312,184000,30726450,4470,4470,4470,4470,0
|
|
20240312,183900,30726450,4470,4470,4470,4470,0
|
|
20240312,183800,30726450,4470,4470,4470,4470,0
|
|
20240312,183700,30726450,4470,4470,4470,4470,0
|
|
20240312,183600,30726450,4470,4470,4470,4470,0
|
|
20240312,183500,30726450,4470,4470,4470,4470,0
|
|
20240312,183400,30726450,4470,4470,4470,4470,0
|
|
20240312,183300,30726450,4470,4470,4470,4470,0
|
|
20240312,183200,30726450,4470,4470,4470,4470,0
|
|
20240312,183100,30726450,4470,4470,4470,4470,0
|
|
20240312,183000,30726450,4470,4470,4470,4470,0
|
|
20240312,182900,30726450,4470,4470,4470,4470,0
|
|
20240312,182800,30726450,4470,4470,4470,4470,0
|
|
20240312,182700,30726450,4470,4470,4470,4470,0
|
|
20240312,182600,30726450,4470,4470,4470,4470,0
|
|
20240312,182500,30726450,4470,4470,4470,4470,0
|
|
20240312,182400,30726450,4470,4470,4470,4470,0
|
|
20240312,182300,30726450,4470,4470,4470,4470,108
|
|
20240312,182200,30726450,4470,4470,4470,4470,0
|
|
20240312,182100,30726450,4470,4470,4470,4470,0
|
|
20240312,182000,30726450,4470,4470,4470,4470,0
|
|
20240312,181900,30726450,4470,4470,4470,4470,0
|
|
20240312,181800,30726450,4470,4470,4470,4470,0
|
|
20240312,181700,30726450,4470,4470,4470,4470,0
|
|
20240312,181600,30726450,4470,4470,4470,4470,0
|
|
20240312,181500,30726450,4470,4470,4470,4470,0
|
|
20240312,181400,30726450,4470,4470,4470,4470,0
|
|
20240312,181300,30726450,4470,4470,4470,4470,0
|
|
20240312,181200,30726450,4470,4470,4470,4470,0
|
|
20240312,181100,30726450,4470,4470,4470,4470,0
|
|
20240312,181000,30726450,4470,4470,4470,4470,0
|
|
20240312,180900,30726450,4470,4470,4470,4470,0
|
|
20240312,180800,30726450,4470,4470,4470,4470,0
|
|
20240312,180700,30726450,4470,4470,4470,4470,0
|
|
20240312,180600,30726450,4470,4470,4470,4470,0
|
|
20240312,180500,30726450,4470,4470,4470,4470,0
|
|
20240312,180400,30726450,4470,4470,4470,4470,0
|
|
20240312,180300,30726450,4470,4470,4470,4470,0
|
|
20240312,180200,30726450,4470,4470,4470,4470,0
|
|
20240312,180100,30726450,4470,4470,4470,4470,0
|
|
20240312,180000,30726450,4470,4470,4470,4470,0
|
|
20240312,175900,30726450,4470,4470,4470,4470,0
|
|
20240312,175800,30726450,4470,4470,4470,4470,0
|
|
20240312,175700,30726450,4470,4470,4470,4470,0
|
|
20240312,175600,30726450,4470,4470,4470,4470,0
|
|
20240312,175500,30726450,4470,4470,4470,4470,0
|
|
20240312,175400,30726450,4470,4470,4470,4470,0
|
|
20240312,175300,30726450,4470,4470,4470,4470,108
|
|
20240312,175200,30726450,4470,4470,4470,4470,0
|
|
20240312,175100,30726450,4470,4470,4470,4470,0
|
|
20240312,175000,30726450,4470,4470,4470,4470,0
|
|
20240312,174900,30726450,4470,4470,4470,4470,0
|
|
20240312,174800,30726450,4470,4470,4470,4470,0
|
|
20240312,174700,30726450,4470,4470,4470,4470,0
|
|
20240312,174600,30726450,4470,4470,4470,4470,0
|
|
20240312,174500,30726450,4470,4470,4470,4470,0
|
|
20240312,174400,30726450,4470,4470,4470,4470,0
|
|
20240312,174300,30726450,4470,4470,4470,4470,0
|
|
20240312,174200,30726450,4470,4470,4470,4470,0
|
|
20240312,174100,30726450,4470,4470,4470,4470,0
|
|
20240312,174000,30726450,4470,4470,4470,4470,0
|
|
20240312,173900,30726450,4470,4470,4470,4470,0
|
|
20240312,173800,30726450,4470,4470,4470,4470,0
|
|
20240312,173700,30726450,4470,4470,4470,4470,0
|
|
20240312,173600,30726450,4470,4470,4470,4470,0
|
|
20240312,173500,30726450,4470,4470,4470,4470,0
|
|
20240312,173400,30726450,4470,4470,4470,4470,0
|
|
20240312,173300,30726450,4470,4470,4470,4470,0
|
|
20240312,173200,30726450,4470,4470,4470,4470,0
|
|
20240312,173100,30726450,4470,4470,4470,4470,0
|
|
20240312,173000,30726450,4470,4470,4470,4470,0
|
|
20240312,172900,30726450,4470,4470,4470,4470,0
|
|
20240312,172800,30726450,4470,4470,4470,4470,0
|
|
20240312,172700,30726450,4470,4470,4470,4470,0
|
|
20240312,172600,30726450,4470,4470,4470,4470,0
|
|
20240312,172500,30726450,4470,4470,4470,4470,0
|
|
20240312,172400,30726450,4470,4470,4470,4470,0
|
|
20240312,172300,30726450,4470,4470,4470,4470,108
|
|
20240312,172200,30726450,4470,4470,4470,4470,0
|
|
20240312,172100,30726450,4470,4470,4470,4470,0
|
|
20240312,172000,30726450,4470,4470,4470,4470,0
|
|
20240312,171900,30726450,4470,4470,4470,4470,0
|
|
20240312,171800,30726450,4470,4470,4470,4470,0
|
|
20240312,171700,30726450,4470,4470,4470,4470,0
|
|
20240312,171600,30726450,4470,4470,4470,4470,0
|
|
20240312,171500,30726450,4470,4470,4470,4470,0
|
|
20240312,171400,30726450,4470,4470,4470,4470,0
|
|
20240312,171300,30726450,4470,4470,4470,4470,0
|
|
20240312,171200,30726450,4470,4470,4470,4470,0
|
|
20240312,171100,30726450,4470,4470,4470,4470,0
|
|
20240312,171000,30726450,4470,4470,4470,4470,0
|
|
20240312,170900,30726450,4470,4470,4470,4470,0
|
|
20240312,170800,30726450,4470,4470,4470,4470,0
|
|
20240312,170700,30726450,4470,4470,4470,4470,0
|
|
20240312,170600,30726450,4470,4470,4470,4470,0
|
|
20240312,170500,30726450,4470,4470,4470,4470,0
|
|
20240312,170400,30726450,4470,4470,4470,4470,0
|
|
20240312,170300,30726450,4470,4470,4470,4470,0
|
|
20240312,170200,30726450,4470,4470,4470,4470,0
|
|
20240312,170100,30726450,4470,4470,4470,4470,0
|
|
20240312,170000,30726450,4470,4470,4470,4470,0
|
|
20240312,165900,30726450,4470,4470,4470,4470,0
|
|
20240312,165800,30726450,4470,4470,4470,4470,0
|
|
20240312,165700,30726450,4470,4470,4470,4470,0
|
|
20240312,165600,30726450,4470,4470,4470,4470,0
|
|
20240312,165500,30726450,4470,4470,4470,4470,0
|
|
20240312,165400,30726450,4470,4470,4470,4470,0
|
|
20240312,165300,30726450,4470,4470,4470,4470,108
|
|
20240312,165200,30726450,4470,4470,4470,4470,0
|
|
20240312,165100,30726450,4470,4470,4470,4470,0
|
|
20240312,165000,30726450,4470,4470,4470,4470,0
|
|
20240312,164900,30726450,4470,4470,4470,4470,0
|
|
20240312,164800,30726450,4470,4470,4470,4470,0
|
|
20240312,164700,30726450,4470,4470,4470,4470,0
|
|
20240312,164600,30726450,4470,4470,4470,4470,0
|
|
20240312,164500,30726450,4470,4470,4470,4470,0
|
|
20240312,164400,30726450,4470,4470,4470,4470,0
|
|
20240312,164300,30726450,4470,4470,4470,4470,0
|
|
20240312,164200,30726450,4470,4470,4470,4470,0
|
|
20240312,164100,30726450,4470,4470,4470,4470,0
|
|
20240312,164000,30726450,4470,4470,4470,4470,0
|
|
20240312,163900,30726450,4470,4470,4470,4470,0
|
|
20240312,163800,30726450,4470,4470,4470,4470,0
|
|
20240312,163700,30726450,4470,4470,4470,4470,0
|
|
20240312,163600,30726450,4470,4470,4470,4470,0
|
|
20240312,163500,30726450,4470,4470,4470,4470,0
|
|
20240312,163400,30726450,4470,4470,4470,4470,0
|
|
20240312,163300,30726450,4470,4470,4470,4470,0
|
|
20240312,163200,30726450,4470,4470,4470,4470,0
|
|
20240312,163100,30726450,4470,4470,4470,4470,0
|
|
20240312,163000,30726450,4470,4470,4470,4470,0
|
|
20240312,162900,30726450,4470,4470,4470,4470,0
|
|
20240312,162800,30726450,4470,4470,4470,4470,0
|
|
20240312,162700,30726450,4470,4470,4470,4470,0
|
|
20240312,162600,30726450,4470,4470,4470,4470,0
|
|
20240312,162500,30726450,4470,4470,4470,4470,0
|
|
20240312,162400,30726450,4470,4470,4470,4470,0
|
|
20240312,162300,30726450,4470,4470,4470,4470,108
|
|
20240312,162200,30726450,4470,4470,4470,4470,0
|
|
20240312,162100,30726450,4470,4470,4470,4470,0
|
|
20240312,162000,30726450,4470,4470,4470,4470,0
|
|
20240312,161900,30726450,4470,4470,4470,4470,0
|
|
20240312,161800,30726450,4470,4470,4470,4470,0
|
|
20240312,161700,30726450,4470,4470,4470,4470,0
|
|
20240312,161600,30726450,4470,4470,4470,4470,0
|
|
20240312,161500,30726450,4470,4470,4470,4470,0
|
|
20240312,161400,30726450,4470,4470,4470,4470,0
|
|
20240312,161300,30726450,4470,4470,4470,4470,0
|
|
20240312,161200,30726450,4470,4470,4470,4470,0
|
|
20240312,161100,30726450,4470,4470,4470,4470,0
|
|
20240312,161000,30726450,4470,4470,4470,4470,0
|
|
20240312,160900,30726450,4470,4470,4470,4470,0
|
|
20240312,160800,30726450,4470,4470,4470,4470,0
|
|
20240312,160700,30726450,4470,4470,4470,4470,0
|
|
20240312,160600,30726450,4470,4470,4470,4470,0
|
|
20240312,160500,30726450,4470,4470,4470,4470,0
|
|
20240312,160400,30726450,4470,4470,4470,4470,0
|
|
20240312,160300,30726450,4470,4470,4470,4470,0
|
|
20240312,160200,30726450,4470,4470,4470,4470,0
|
|
20240312,160100,30726450,4470,4470,4470,4470,0
|
|
20240312,160000,30726450,4470,4470,4470,4470,0
|
|
20240312,155900,30726450,4470,4470,4470,4470,0
|
|
20240312,155800,30726450,4470,4470,4470,4470,0
|
|
20240312,155700,30726450,4470,4470,4470,4470,0
|
|
20240312,155600,30726450,4470,4470,4470,4470,0
|
|
20240312,155500,30726450,4470,4470,4470,4470,0
|
|
20240312,155400,30726450,4470,4470,4470,4470,0
|
|
20240312,155300,30726450,4470,4470,4470,4470,108
|
|
20240312,155200,30726450,4470,4470,4470,4470,0
|
|
20240312,155100,30726450,4470,4470,4470,4470,0
|
|
20240312,155000,30726450,4470,4470,4470,4470,0
|
|
20240312,154900,30726450,4470,4470,4470,4470,0
|
|
20240312,154800,30726450,4470,4470,4470,4470,0
|
|
20240312,154700,30726450,4470,4470,4470,4470,0
|
|
20240312,154600,30726450,4470,4470,4470,4470,0
|
|
20240312,154500,30726450,4470,4470,4470,4470,0
|
|
20240312,154400,30726450,4470,4470,4470,4470,0
|
|
20240312,154300,30726450,4470,4470,4470,4470,0
|
|
20240312,154200,30726450,4470,4470,4470,4470,0
|
|
20240312,154100,30726450,4470,4470,4470,4470,0
|
|
20240312,154000,30726450,4470,4470,4470,4470,0
|
|
20240312,153900,30726450,4470,4470,4470,4470,0
|
|
20240312,153800,30726450,4470,4470,4470,4470,0
|
|
20240312,153700,30726450,4470,4470,4470,4470,0
|
|
20240312,153600,30726450,4470,4470,4470,4470,0
|
|
20240312,153500,30726450,4470,4470,4470,4470,0
|
|
20240312,153400,30726450,4470,4470,4470,4470,0
|
|
20240312,153300,30726450,4470,4470,4470,4470,0
|
|
20240312,153200,30726450,4470,4470,4470,4470,0
|
|
20240312,153100,30726450,4470,4470,4470,4470,0
|
|
20240312,153000,30726450,4470,4470,4470,4470,108
|
|
20240312,152900,30243690,4475,4475,4475,4475,0
|
|
20240312,152800,30243690,4475,4475,4475,4475,0
|
|
20240312,152700,30243690,4475,4475,4475,4475,0
|
|
20240312,152600,30243690,4475,4475,4475,4475,0
|
|
20240312,152500,30243690,4475,4475,4475,4475,0
|
|
20240312,152400,30243690,4475,4475,4475,4475,0
|
|
20240312,152300,30243690,4475,4475,4475,4475,0
|
|
20240312,152200,30243690,4475,4475,4475,4475,0
|
|
20240312,152100,30243690,4475,4475,4475,4475,0
|
|
20240312,152000,30243690,4475,4475,4475,4475,0
|
|
20240312,151900,30243690,4475,4475,4475,4475,1
|
|
20240312,151800,30239215,4475,4475,4475,4475,0
|
|
20240312,151700,30239215,4475,4475,4475,4475,0
|
|
20240312,151600,30239215,4475,4475,4475,4475,0
|
|
20240312,151500,30239215,4475,4475,4475,4475,0
|
|
20240312,151400,30239215,4475,4475,4475,4475,0
|
|
20240312,151300,30239215,4475,4475,4475,4475,0
|
|
20240312,151200,30239215,4475,4465,4475,4440,159
|
|
20240312,151100,29532950,4485,4485,4485,4485,10
|
|
20240312,151000,29488100,4490,4490,4490,4485,369
|
|
20240312,150900,27831340,4490,4490,4490,4490,0
|
|
20240312,150800,27831340,4490,4490,4490,4490,0
|
|
20240312,150700,27831340,4490,4490,4490,4490,0
|
|
20240312,150600,27831340,4490,4490,4490,4490,0
|
|
20240312,150500,27831340,4490,4490,4490,4490,10
|
|
20240312,150400,27786440,4490,4490,4490,4490,0
|
|
20240312,150300,27786440,4490,4490,4490,4490,0
|
|
20240312,150200,27786440,4490,4490,4490,4490,0
|
|
20240312,150100,27786440,4490,4485,4490,4485,360
|
|
20240312,150000,26171310,4485,4485,4485,4485,0
|
|
20240312,145900,26171310,4485,4485,4485,4485,0
|
|
20240312,145800,26171310,4485,4485,4485,4485,0
|
|
20240312,145700,26171310,4485,4485,4485,4485,0
|
|
20240312,145600,26171310,4485,4485,4485,4485,15
|
|
20240312,145500,26104035,4485,4485,4485,4485,0
|
|
20240312,145400,26104035,4485,4485,4485,4485,0
|
|
20240312,145300,26104035,4485,4485,4485,4485,0
|
|
20240312,145200,26104035,4485,4485,4485,4485,5
|
|
20240312,145100,26081610,4485,4485,4485,4485,0
|
|
20240312,145000,26081610,4485,4485,4485,4485,0
|
|
20240312,144900,26081610,4485,4485,4485,4485,0
|
|
20240312,144800,26081610,4485,4485,4485,4485,0
|
|
20240312,144700,26081610,4485,4485,4485,4485,0
|
|
20240312,144600,26081610,4485,4485,4485,4485,1
|
|
20240312,144500,26077125,4480,4480,4480,4480,0
|
|
20240312,144400,26077125,4480,4480,4480,4480,0
|
|
20240312,144300,26077125,4480,4480,4480,4480,0
|
|
20240312,144200,26077125,4480,4480,4480,4480,0
|
|
20240312,144100,26077125,4480,4480,4480,4480,0
|
|
20240312,144000,26077125,4480,4480,4480,4480,180
|
|
20240312,143900,25270725,4480,4480,4480,4480,0
|
|
20240312,143800,25270725,4480,4480,4480,4480,0
|
|
20240312,143700,25270725,4480,4480,4480,4480,0
|
|
20240312,143600,25270725,4480,4480,4480,4480,0
|
|
20240312,143500,25270725,4480,4480,4480,4480,0
|
|
20240312,143400,25270725,4480,4480,4480,4480,0
|
|
20240312,143300,25270725,4480,4480,4480,4480,0
|
|
20240312,143200,25270725,4480,4480,4480,4480,0
|
|
20240312,143100,25270725,4480,4480,4480,4480,5
|
|
20240312,143000,25248325,4450,4450,4450,4450,0
|
|
20240312,142900,25248325,4450,4450,4450,4450,1
|
|
20240312,142800,25243875,4480,4480,4480,4480,5
|
|
20240312,142700,25221475,4480,4480,4480,4480,7
|
|
20240312,142600,25190115,4445,4465,4465,4445,19
|
|
20240312,142500,25105500,4500,4500,4500,4500,0
|
|
20240312,142400,25105500,4500,4500,4500,4500,0
|
|
20240312,142300,25105500,4500,4500,4500,4500,0
|
|
20240312,142200,25105500,4500,4500,4500,4500,0
|
|
20240312,142100,25105500,4500,4500,4500,4500,0
|
|
20240312,142000,25105500,4500,4500,4500,4500,0
|
|
20240312,141900,25105500,4500,4500,4500,4500,0
|
|
20240312,141800,25105500,4500,4500,4500,4500,0
|
|
20240312,141700,25105500,4500,4500,4500,4500,0
|
|
20240312,141600,25105500,4500,4500,4500,4500,0
|
|
20240312,141500,25105500,4500,4500,4500,4500,0
|
|
20240312,141400,25105500,4500,4500,4500,4500,0
|
|
20240312,141300,25105500,4500,4500,4500,4500,0
|
|
20240312,141200,25105500,4500,4500,4500,4500,0
|
|
20240312,141100,25105500,4500,4500,4500,4500,0
|
|
20240312,141000,25105500,4500,4500,4500,4500,0
|
|
20240312,140900,25105500,4500,4500,4500,4500,0
|
|
20240312,140800,25105500,4500,4500,4500,4500,0
|
|
20240312,140700,25105500,4500,4500,4500,4500,0
|
|
20240312,140600,25105500,4500,4500,4500,4500,0
|
|
20240312,140500,25105500,4500,4500,4500,4500,0
|
|
20240312,140400,25105500,4500,4500,4500,4500,0
|
|
20240312,140300,25105500,4500,4500,4500,4500,0
|
|
20240312,140200,25105500,4500,4500,4500,4500,0
|
|
20240312,140100,25105500,4500,4500,4500,4500,0
|
|
20240312,140000,25105500,4500,4500,4500,4500,0
|
|
20240312,135900,25105500,4500,4500,4500,4500,0
|
|
20240312,135800,25105500,4500,4500,4500,4500,0
|
|
20240312,135700,25105500,4500,4500,4500,4500,0
|
|
20240312,135600,25105500,4500,4500,4500,4500,0
|
|
20240312,135500,25105500,4500,4500,4500,4500,0
|
|
20240312,135400,25105500,4500,4500,4500,4500,0
|
|
20240312,135300,25105500,4500,4500,4500,4500,0
|
|
20240312,135200,25105500,4500,4500,4500,4500,0
|
|
20240312,135100,25105500,4500,4500,4500,4500,0
|
|
20240312,135000,25105500,4500,4465,4500,4465,253
|
|
20240312,134900,23971340,4465,4465,4465,4465,1
|
|
20240312,134800,23966875,4430,4430,4430,4430,0
|
|
20240312,134700,23966875,4430,4430,4430,4430,0
|
|
20240312,134600,23966875,4430,4430,4430,4430,0
|
|
20240312,134500,23966875,4430,4430,4430,4430,0
|
|
20240312,134400,23966875,4430,4430,4430,4430,0
|
|
20240312,134300,23966875,4430,4430,4430,4430,0
|
|
20240312,134200,23966875,4430,4430,4430,4430,0
|
|
20240312,134100,23966875,4430,4430,4430,4430,0
|
|
20240312,134000,23966875,4430,4430,4430,4430,0
|
|
20240312,133900,23966875,4430,4430,4430,4430,0
|
|
20240312,133800,23966875,4430,4430,4430,4430,0
|
|
20240312,133700,23966875,4430,4430,4430,4430,0
|
|
20240312,133600,23966875,4430,4430,4430,4430,0
|
|
20240312,133500,23966875,4430,4430,4430,4430,0
|
|
20240312,133400,23966875,4430,4440,4440,4430,283
|
|
20240312,133300,22712205,4475,4475,4475,4475,0
|
|
20240312,133200,22712205,4475,4475,4475,4475,0
|
|
20240312,133100,22712205,4475,4475,4475,4475,0
|
|
20240312,133000,22712205,4475,4475,4475,4475,0
|
|
20240312,132900,22712205,4475,4475,4475,4475,0
|
|
20240312,132800,22712205,4475,4475,4475,4475,0
|
|
20240312,132700,22712205,4475,4475,4475,4475,0
|
|
20240312,132600,22712205,4475,4475,4475,4475,0
|
|
20240312,132500,22712205,4475,4475,4475,4475,0
|
|
20240312,132400,22712205,4475,4475,4475,4475,0
|
|
20240312,132300,22712205,4475,4475,4475,4475,1
|
|
20240312,132200,22707730,4440,4450,4450,4440,400
|
|
20240312,132100,20930760,4485,4485,4485,4485,0
|
|
20240312,132000,20930760,4485,4485,4485,4485,0
|
|
20240312,131900,20930760,4485,4485,4485,4485,0
|
|
20240312,131800,20930760,4485,4485,4485,4485,2
|
|
20240312,131700,20921790,4485,4485,4485,4485,1
|
|
20240312,131600,20917305,4450,4450,4450,4450,0
|
|
20240312,131500,20917305,4450,4455,4455,4450,10
|
|
20240312,131400,20872775,4490,4490,4490,4490,0
|
|
20240312,131300,20872775,4490,4490,4490,4490,0
|
|
20240312,131200,20872775,4490,4490,4490,4490,0
|
|
20240312,131100,20872775,4490,4490,4490,4490,0
|
|
20240312,131000,20872775,4490,4490,4490,4490,0
|
|
20240312,130900,20872775,4490,4490,4490,4490,0
|
|
20240312,130800,20872775,4490,4490,4490,4490,0
|
|
20240312,130700,20872775,4490,4490,4490,4490,0
|
|
20240312,130600,20872775,4490,4490,4490,4490,0
|
|
20240312,130500,20872775,4490,4490,4490,4490,0
|
|
20240312,130400,20872775,4490,4490,4490,4490,0
|
|
20240312,130300,20872775,4490,4490,4490,4490,0
|
|
20240312,130200,20872775,4490,4490,4490,4490,0
|
|
20240312,130100,20872775,4490,4490,4490,4490,0
|
|
20240312,130000,20872775,4490,4490,4490,4490,0
|
|
20240312,125900,20872775,4490,4490,4490,4490,0
|
|
20240312,125800,20872775,4490,4490,4490,4490,0
|
|
20240312,125700,20872775,4490,4490,4490,4490,0
|
|
20240312,125600,20872775,4490,4490,4490,4490,0
|
|
20240312,125500,20872775,4490,4490,4490,4490,0
|
|
20240312,125400,20872775,4490,4490,4490,4490,3
|
|
20240312,125300,20859305,4450,4470,4470,4450,100
|
|
20240312,125200,20413375,4490,4490,4490,4490,0
|
|
20240312,125100,20413375,4490,4490,4490,4490,0
|
|
20240312,125000,20413375,4490,4490,4490,4490,0
|
|
20240312,124900,20413375,4490,4490,4490,4490,0
|
|
20240312,124800,20413375,4490,4490,4490,4490,0
|
|
20240312,124700,20413375,4490,4490,4490,4490,0
|
|
20240312,124600,20413375,4490,4490,4490,4490,0
|
|
20240312,124500,20413375,4490,4490,4490,4490,0
|
|
20240312,124400,20413375,4490,4490,4490,4490,0
|
|
20240312,124300,20413375,4490,4490,4490,4490,0
|
|
20240312,124200,20413375,4490,4490,4490,4490,0
|
|
20240312,124100,20413375,4490,4490,4490,4490,0
|
|
20240312,124000,20413375,4490,4490,4490,4490,0
|
|
20240312,123900,20413375,4490,4490,4490,4490,0
|
|
20240312,123800,20413375,4490,4490,4490,4490,0
|
|
20240312,123700,20413375,4490,4490,4490,4490,0
|
|
20240312,123600,20413375,4490,4490,4490,4490,0
|
|
20240312,123500,20413375,4490,4490,4490,4490,0
|
|
20240312,123400,20413375,4490,4490,4490,4490,0
|
|
20240312,123300,20413375,4490,4490,4490,4490,0
|
|
20240312,123200,20413375,4490,4490,4490,4490,0
|
|
20240312,123100,20413375,4490,4490,4490,4490,0
|
|
20240312,123000,20413375,4490,4490,4490,4490,0
|
|
20240312,122900,20413375,4490,4490,4490,4490,0
|
|
20240312,122800,20413375,4490,4490,4490,4490,0
|
|
20240312,122700,20413375,4490,4490,4490,4490,0
|
|
20240312,122600,20413375,4490,4490,4490,4490,5
|
|
20240312,122500,20390925,4485,4485,4485,4485,6
|
|
20240312,122400,20364015,4485,4475,4485,4475,5
|
|
20240312,122300,20341600,4455,4455,4455,4455,0
|
|
20240312,122200,20341600,4455,4465,4465,4455,12
|
|
20240312,122100,20288030,4470,4470,4470,4470,6
|
|
20240312,122000,20261210,4470,4470,4470,4470,1
|
|
20240312,121900,20256740,4470,4470,4470,4470,3
|
|
20240312,121800,20243330,4470,4470,4470,4470,2
|
|
20240312,121700,20234390,4470,4470,4470,4470,1
|
|
20240312,121600,20229920,4485,4485,4485,4485,0
|
|
20240312,121500,20229920,4485,4485,4485,4485,0
|
|
20240312,121400,20229920,4485,4485,4485,4485,0
|
|
20240312,121300,20229920,4485,4485,4485,4485,0
|
|
20240312,121200,20229920,4485,4485,4485,4485,0
|
|
20240312,121100,20229920,4485,4485,4485,4485,0
|
|
20240312,121000,20229920,4485,4485,4485,4485,0
|
|
20240312,120900,20229920,4485,4485,4485,4485,0
|
|
20240312,120800,20229920,4485,4485,4485,4485,1
|
|
20240312,120700,20225435,4470,4470,4470,4470,0
|
|
20240312,120600,20225435,4470,4470,4470,4470,0
|
|
20240312,120500,20225435,4470,4470,4470,4470,0
|
|
20240312,120400,20225435,4470,4470,4470,4470,0
|
|
20240312,120300,20225435,4470,4470,4470,4470,0
|
|
20240312,120200,20225435,4470,4475,4475,4470,100
|
|
20240312,120100,19778380,4485,4485,4485,4485,0
|
|
20240312,120000,19778380,4485,4480,4485,4480,53
|
|
20240312,115900,19540825,4495,4495,4495,4495,0
|
|
20240312,115800,19540825,4495,4495,4495,4495,0
|
|
20240312,115700,19540825,4495,4495,4495,4495,0
|
|
20240312,115600,19540825,4495,4495,4495,4495,0
|
|
20240312,115500,19540825,4495,4495,4495,4495,0
|
|
20240312,115400,19540825,4495,4495,4495,4495,0
|
|
20240312,115300,19540825,4495,4495,4495,4495,0
|
|
20240312,115200,19540825,4495,4495,4495,4495,0
|
|
20240312,115100,19540825,4495,4495,4495,4495,0
|
|
20240312,115000,19540825,4495,4495,4495,4495,0
|
|
20240312,114900,19540825,4495,4495,4495,4495,0
|
|
20240312,114800,19540825,4495,4495,4495,4495,0
|
|
20240312,114700,19540825,4495,4495,4495,4495,0
|
|
20240312,114600,19540825,4495,4495,4495,4495,0
|
|
20240312,114500,19540825,4495,4495,4495,4495,0
|
|
20240312,114400,19540825,4495,4495,4495,4495,0
|
|
20240312,114300,19540825,4495,4495,4495,4495,0
|
|
20240312,114200,19540825,4495,4495,4495,4495,0
|
|
20240312,114100,19540825,4495,4495,4495,4495,0
|
|
20240312,114000,19540825,4495,4495,4495,4495,0
|
|
20240312,113900,19540825,4495,4495,4495,4495,0
|
|
20240312,113800,19540825,4495,4495,4495,4495,2
|
|
20240312,113700,19531835,4460,4460,4460,4460,223
|
|
20240312,113600,18537255,4495,4495,4495,4495,0
|
|
20240312,113500,18537255,4495,4495,4495,4495,0
|
|
20240312,113400,18537255,4495,4495,4495,4495,0
|
|
20240312,113300,18537255,4495,4495,4495,4495,0
|
|
20240312,113200,18537255,4495,4495,4495,4495,0
|
|
20240312,113100,18537255,4495,4495,4495,4495,0
|
|
20240312,113000,18537255,4495,4495,4495,4495,0
|
|
20240312,112900,18537255,4495,4495,4495,4495,0
|
|
20240312,112800,18537255,4495,4495,4495,4495,0
|
|
20240312,112700,18537255,4495,4495,4495,4495,0
|
|
20240312,112600,18537255,4495,4490,4495,4490,7
|
|
20240312,112500,18505800,4495,4495,4495,4495,5
|
|
20240312,112400,18483325,4490,4490,4490,4490,5
|
|
20240312,112300,18460875,4495,4495,4495,4495,0
|
|
20240312,112200,18460875,4495,4495,4495,4495,0
|
|
20240312,112100,18460875,4495,4495,4495,4495,0
|
|
20240312,112000,18460875,4495,4495,4495,4495,0
|
|
20240312,111900,18460875,4495,4495,4495,4495,0
|
|
20240312,111800,18460875,4495,4495,4495,4495,0
|
|
20240312,111700,18460875,4495,4495,4495,4495,0
|
|
20240312,111600,18460875,4495,4495,4495,4495,0
|
|
20240312,111500,18460875,4495,4495,4495,4495,0
|
|
20240312,111400,18460875,4495,4495,4495,4495,0
|
|
20240312,111300,18460875,4495,4495,4495,4495,0
|
|
20240312,111200,18460875,4495,4495,4495,4495,0
|
|
20240312,111100,18460875,4495,4495,4495,4495,1
|
|
20240312,111000,18456380,4465,4480,4480,4465,44
|
|
20240312,110900,18259440,4480,4480,4480,4480,0
|
|
20240312,110800,18259440,4480,4480,4480,4480,15
|
|
20240312,110700,18192240,4510,4510,4510,4510,0
|
|
20240312,110600,18192240,4510,4510,4510,4510,0
|
|
20240312,110500,18192240,4510,4510,4510,4510,0
|
|
20240312,110400,18192240,4510,4510,4510,4510,0
|
|
20240312,110300,18192240,4510,4510,4510,4510,0
|
|
20240312,110200,18192240,4510,4510,4510,4510,0
|
|
20240312,110100,18192240,4510,4510,4510,4510,0
|
|
20240312,110000,18192240,4510,4510,4510,4510,0
|
|
20240312,105900,18192240,4510,4510,4510,4510,0
|
|
20240312,105800,18192240,4510,4510,4510,4510,0
|
|
20240312,105700,18192240,4510,4510,4510,4510,0
|
|
20240312,105600,18192240,4510,4510,4510,4510,0
|
|
20240312,105500,18192240,4510,4510,4510,4510,0
|
|
20240312,105400,18192240,4510,4510,4510,4510,0
|
|
20240312,105300,18192240,4510,4510,4510,4510,0
|
|
20240312,105200,18192240,4510,4510,4510,4510,0
|
|
20240312,105100,18192240,4510,4510,4510,4510,0
|
|
20240312,105000,18192240,4510,4510,4510,4510,0
|
|
20240312,104900,18192240,4510,4510,4510,4510,0
|
|
20240312,104800,18192240,4510,4510,4510,4510,0
|
|
20240312,104700,18192240,4510,4510,4510,4510,0
|
|
20240312,104600,18192240,4510,4510,4510,4510,0
|
|
20240312,104500,18192240,4510,4510,4510,4510,0
|
|
20240312,104400,18192240,4510,4510,4510,4510,0
|
|
20240312,104300,18192240,4510,4510,4510,4510,0
|
|
20240312,104200,18192240,4510,4510,4510,4510,0
|
|
20240312,104100,18192240,4510,4510,4510,4510,0
|
|
20240312,104000,18192240,4510,4510,4510,4510,0
|
|
20240312,103900,18192240,4510,4510,4510,4510,0
|
|
20240312,103800,18192240,4510,4510,4510,4510,0
|
|
20240312,103700,18192240,4510,4510,4510,4510,0
|
|
20240312,103600,18192240,4510,4510,4510,4510,0
|
|
20240312,103500,18192240,4510,4510,4510,4510,0
|
|
20240312,103400,18192240,4510,4510,4510,4510,0
|
|
20240312,103300,18192240,4510,4510,4510,4510,0
|
|
20240312,103200,18192240,4510,4510,4510,4510,0
|
|
20240312,103100,18192240,4510,4485,4510,4485,1000
|
|
20240312,103000,13684850,4480,4480,4480,4480,0
|
|
20240312,102900,13684850,4480,4480,4480,4480,2
|
|
20240312,102800,13675890,4480,4465,4480,4465,9
|
|
20240312,102700,13635645,4465,4465,4465,4465,0
|
|
20240312,102600,13635645,4465,4465,4465,4465,0
|
|
20240312,102500,13635645,4465,4465,4465,4465,0
|
|
20240312,102400,13635645,4465,4465,4465,4465,0
|
|
20240312,102300,13635645,4465,4465,4465,4465,0
|
|
20240312,102200,13635645,4465,4465,4465,4465,0
|
|
20240312,102100,13635645,4465,4465,4465,4465,0
|
|
20240312,102000,13635645,4465,4465,4465,4465,1
|
|
20240312,101900,13631180,4465,4465,4465,4465,2
|
|
20240312,101800,13622250,4440,4440,4440,4440,1
|
|
20240312,101700,13617810,4435,4435,4435,4435,0
|
|
20240312,101600,13617810,4435,4435,4435,4435,0
|
|
20240312,101500,13617810,4435,4445,4445,4435,100
|
|
20240312,101400,13174240,4450,4450,4450,4450,0
|
|
20240312,101300,13174240,4450,4450,4450,4450,0
|
|
20240312,101200,13174240,4450,4450,4450,4450,0
|
|
20240312,101100,13174240,4450,4450,4450,4450,0
|
|
20240312,101000,13174240,4450,4450,4450,4450,508
|
|
20240312,100900,10913640,4485,4485,4485,4485,0
|
|
20240312,100800,10913640,4485,4485,4485,4485,2
|
|
20240312,100700,10904670,4450,4470,4470,4450,31
|
|
20240312,100600,10766380,4475,4475,4475,4475,0
|
|
20240312,100500,10766380,4475,4475,4475,4475,100
|
|
20240312,100400,10318880,4475,4475,4475,4475,19
|
|
20240312,100300,10233855,4505,4505,4505,4505,1
|
|
20240312,100200,10229350,4505,4505,4505,4505,2
|
|
20240312,100100,10220340,4505,4505,4505,4505,0
|
|
20240312,100000,10220340,4505,4505,4505,4505,2
|
|
20240312,095900,10211330,4505,4505,4505,4505,15
|
|
20240312,095800,10143755,4505,4505,4505,4500,292
|
|
20240312,095700,8828315,4505,4505,4505,4505,0
|
|
20240312,095600,8828315,4505,4505,4505,4505,0
|
|
20240312,095500,8828315,4505,4505,4505,4505,0
|
|
20240312,095400,8828315,4505,4505,4505,4505,0
|
|
20240312,095300,8828315,4505,4505,4505,4505,0
|
|
20240312,095200,8828315,4505,4505,4505,4505,0
|
|
20240312,095100,8828315,4505,4505,4505,4505,1
|
|
20240312,095000,8823810,4505,4505,4505,4505,5
|
|
20240312,094900,8801285,4505,4505,4505,4505,0
|
|
20240312,094800,8801285,4505,4505,4505,4505,0
|
|
20240312,094700,8801285,4505,4500,4505,4500,113
|
|
20240312,094600,8292665,4500,4500,4500,4500,0
|
|
20240312,094500,8292665,4500,4460,4500,4460,301
|
|
20240312,094400,6942875,4435,4435,4435,4435,0
|
|
20240312,094300,6942875,4435,4435,4435,4435,0
|
|
20240312,094200,6942875,4435,4435,4435,4435,0
|
|
20240312,094100,6942875,4435,4435,4435,4435,0
|
|
20240312,094000,6942875,4435,4435,4435,4435,1
|
|
20240312,093900,6938440,4435,4435,4435,4435,0
|
|
20240312,093800,6938440,4435,4460,4460,4435,100
|
|
20240312,093700,6494865,4475,4475,4475,4475,4
|
|
20240312,093600,6476965,4460,4460,4460,4460,0
|
|
20240312,093500,6476965,4460,4460,4460,4460,3
|
|
20240312,093400,6463585,4460,4460,4460,4460,0
|
|
20240312,093300,6463585,4460,4460,4460,4460,0
|
|
20240312,093200,6463585,4460,4460,4460,4460,1
|
|
20240312,093100,6459125,4465,4465,4470,4465,34
|
|
20240312,093000,6307170,4460,4460,4460,4460,4
|
|
20240312,092900,6289330,4435,4435,4435,4435,8
|
|
20240312,092800,6253850,4425,4430,4430,4425,224
|
|
20240312,092700,5262645,4455,4455,4455,4455,0
|
|
20240312,092600,5262645,4455,4455,4455,4455,0
|
|
20240312,092500,5262645,4455,4455,4455,4455,0
|
|
20240312,092400,5262645,4455,4455,4455,4455,0
|
|
20240312,092300,5262645,4455,4455,4455,4455,2
|
|
20240312,092200,5253735,4455,4455,4455,4455,0
|
|
20240312,092100,5253735,4455,4455,4455,4455,0
|
|
20240312,092000,5253735,4455,4455,4455,4455,3
|
|
20240312,091900,5240370,4455,4455,4455,4455,0
|
|
20240312,091800,5240370,4455,4445,4455,4425,35
|
|
20240312,091700,5085175,4450,4450,4450,4450,0
|
|
20240312,091600,5085175,4450,4450,4450,4450,0
|
|
20240312,091500,5085175,4450,4450,4450,4450,14
|
|
20240312,091400,5022875,4450,4450,4450,4450,1
|
|
20240312,091300,5018425,4475,4475,4475,4475,0
|
|
20240312,091200,5018425,4475,4475,4475,4475,3
|
|
20240312,091100,5005000,4480,4475,4480,4475,6
|
|
20240312,091000,4978125,4475,4475,4475,4475,0
|
|
20240312,090900,4978125,4475,4475,4475,4475,0
|
|
20240312,090800,4978125,4475,4470,4475,4470,176
|
|
20240312,090700,4190650,4475,4475,4475,4475,0
|
|
20240312,090600,4190650,4475,4475,4475,4475,0
|
|
20240312,090500,4190650,4475,4475,4475,4475,2
|
|
20240312,090400,4181700,4470,4435,4470,4420,381
|
|
20240312,090300,2484505,4460,4460,4460,4460,0
|
|
20240312,090200,2484505,4460,4460,4460,4460,0
|
|
20240312,090100,2484505,4460,4460,4460,4460,5
|
|
20240312,090000,2462205,4460,4420,4465,4420,557
|