656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195300,60859455,4585,4585,4585,4585,241
|
|
20240318,195200,60859455,4585,4585,4585,4585,0
|
|
20240318,195100,60859455,4585,4585,4585,4585,0
|
|
20240318,195000,60859455,4585,4585,4585,4585,0
|
|
20240318,194900,60859455,4585,4585,4585,4585,0
|
|
20240318,194800,60859455,4585,4585,4585,4585,0
|
|
20240318,194700,60859455,4585,4585,4585,4585,0
|
|
20240318,194600,60859455,4585,4585,4585,4585,0
|
|
20240318,194500,60859455,4585,4585,4585,4585,0
|
|
20240318,194400,60859455,4585,4585,4585,4585,0
|
|
20240318,194300,60859455,4585,4585,4585,4585,0
|
|
20240318,194200,60859455,4585,4585,4585,4585,0
|
|
20240318,194100,60859455,4585,4585,4585,4585,0
|
|
20240318,194000,60859455,4585,4585,4585,4585,0
|
|
20240318,193900,60859455,4585,4585,4585,4585,0
|
|
20240318,193800,60859455,4585,4585,4585,4585,0
|
|
20240318,193700,60859455,4585,4585,4585,4585,0
|
|
20240318,193600,60859455,4585,4585,4585,4585,0
|
|
20240318,193500,60859455,4585,4585,4585,4585,0
|
|
20240318,193400,60859455,4585,4585,4585,4585,0
|
|
20240318,193300,60859455,4585,4585,4585,4585,0
|
|
20240318,193200,60859455,4585,4585,4585,4585,0
|
|
20240318,193100,60859455,4585,4585,4585,4585,0
|
|
20240318,193000,60859455,4585,4585,4585,4585,0
|
|
20240318,192900,60859455,4585,4585,4585,4585,0
|
|
20240318,192800,60859455,4585,4585,4585,4585,0
|
|
20240318,192700,60859455,4585,4585,4585,4585,0
|
|
20240318,192600,60859455,4585,4585,4585,4585,0
|
|
20240318,192500,60859455,4585,4585,4585,4585,0
|
|
20240318,192400,60859455,4585,4585,4585,4585,0
|
|
20240318,192300,60859455,4585,4585,4585,4585,241
|
|
20240318,192200,60859455,4585,4585,4585,4585,0
|
|
20240318,192100,60859455,4585,4585,4585,4585,0
|
|
20240318,192000,60859455,4585,4585,4585,4585,0
|
|
20240318,191900,60859455,4585,4585,4585,4585,0
|
|
20240318,191800,60859455,4585,4585,4585,4585,0
|
|
20240318,191700,60859455,4585,4585,4585,4585,0
|
|
20240318,191600,60859455,4585,4585,4585,4585,0
|
|
20240318,191500,60859455,4585,4585,4585,4585,0
|
|
20240318,191400,60859455,4585,4585,4585,4585,0
|
|
20240318,191300,60859455,4585,4585,4585,4585,0
|
|
20240318,191200,60859455,4585,4585,4585,4585,0
|
|
20240318,191100,60859455,4585,4585,4585,4585,0
|
|
20240318,191000,60859455,4585,4585,4585,4585,0
|
|
20240318,190900,60859455,4585,4585,4585,4585,0
|
|
20240318,190800,60859455,4585,4585,4585,4585,0
|
|
20240318,190700,60859455,4585,4585,4585,4585,0
|
|
20240318,190600,60859455,4585,4585,4585,4585,0
|
|
20240318,190500,60859455,4585,4585,4585,4585,0
|
|
20240318,190400,60859455,4585,4585,4585,4585,0
|
|
20240318,190300,60859455,4585,4585,4585,4585,0
|
|
20240318,190200,60859455,4585,4585,4585,4585,0
|
|
20240318,190100,60859455,4585,4585,4585,4585,0
|
|
20240318,190000,60859455,4585,4585,4585,4585,0
|
|
20240318,185900,60859455,4585,4585,4585,4585,0
|
|
20240318,185800,60859455,4585,4585,4585,4585,0
|
|
20240318,185700,60859455,4585,4585,4585,4585,0
|
|
20240318,185600,60859455,4585,4585,4585,4585,0
|
|
20240318,185500,60859455,4585,4585,4585,4585,0
|
|
20240318,185400,60859455,4585,4585,4585,4585,0
|
|
20240318,185300,60859455,4585,4585,4585,4585,241
|
|
20240318,185200,60859455,4585,4585,4585,4585,0
|
|
20240318,185100,60859455,4585,4585,4585,4585,0
|
|
20240318,185000,60859455,4585,4585,4585,4585,0
|
|
20240318,184900,60859455,4585,4585,4585,4585,0
|
|
20240318,184800,60859455,4585,4585,4585,4585,0
|
|
20240318,184700,60859455,4585,4585,4585,4585,0
|
|
20240318,184600,60859455,4585,4585,4585,4585,0
|
|
20240318,184500,60859455,4585,4585,4585,4585,0
|
|
20240318,184400,60859455,4585,4585,4585,4585,0
|
|
20240318,184300,60859455,4585,4585,4585,4585,0
|
|
20240318,184200,60859455,4585,4585,4585,4585,0
|
|
20240318,184100,60859455,4585,4585,4585,4585,0
|
|
20240318,184000,60859455,4585,4585,4585,4585,0
|
|
20240318,183900,60859455,4585,4585,4585,4585,0
|
|
20240318,183800,60859455,4585,4585,4585,4585,0
|
|
20240318,183700,60859455,4585,4585,4585,4585,0
|
|
20240318,183600,60859455,4585,4585,4585,4585,0
|
|
20240318,183500,60859455,4585,4585,4585,4585,0
|
|
20240318,183400,60859455,4585,4585,4585,4585,0
|
|
20240318,183300,60859455,4585,4585,4585,4585,0
|
|
20240318,183200,60859455,4585,4585,4585,4585,0
|
|
20240318,183100,60859455,4585,4585,4585,4585,0
|
|
20240318,183000,60859455,4585,4585,4585,4585,0
|
|
20240318,182900,60859455,4585,4585,4585,4585,0
|
|
20240318,182800,60859455,4585,4585,4585,4585,0
|
|
20240318,182700,60859455,4585,4585,4585,4585,0
|
|
20240318,182600,60859455,4585,4585,4585,4585,0
|
|
20240318,182500,60859455,4585,4585,4585,4585,0
|
|
20240318,182400,60859455,4585,4585,4585,4585,0
|
|
20240318,182300,60859455,4585,4585,4585,4585,241
|
|
20240318,182200,60859455,4585,4585,4585,4585,0
|
|
20240318,182100,60859455,4585,4585,4585,4585,0
|
|
20240318,182000,60859455,4585,4585,4585,4585,0
|
|
20240318,181900,60859455,4585,4585,4585,4585,0
|
|
20240318,181800,60859455,4585,4585,4585,4585,0
|
|
20240318,181700,60859455,4585,4585,4585,4585,0
|
|
20240318,181600,60859455,4585,4585,4585,4585,0
|
|
20240318,181500,60859455,4585,4585,4585,4585,0
|
|
20240318,181400,60859455,4585,4585,4585,4585,0
|
|
20240318,181300,60859455,4585,4585,4585,4585,0
|
|
20240318,181200,60859455,4585,4585,4585,4585,0
|
|
20240318,181100,60859455,4585,4585,4585,4585,0
|
|
20240318,181000,60859455,4585,4585,4585,4585,0
|
|
20240318,180900,60859455,4585,4585,4585,4585,0
|
|
20240318,180800,60859455,4585,4585,4585,4585,0
|
|
20240318,180700,60859455,4585,4585,4585,4585,0
|
|
20240318,180600,60859455,4585,4585,4585,4585,0
|
|
20240318,180500,60859455,4585,4585,4585,4585,0
|
|
20240318,180400,60859455,4585,4585,4585,4585,0
|
|
20240318,180300,60859455,4585,4585,4585,4585,0
|
|
20240318,180200,60859455,4585,4585,4585,4585,0
|
|
20240318,180100,60859455,4585,4585,4585,4585,0
|
|
20240318,180000,60859455,4585,4585,4585,4585,0
|
|
20240318,175900,60859455,4585,4585,4585,4585,0
|
|
20240318,175800,60859455,4585,4585,4585,4585,0
|
|
20240318,175700,60859455,4585,4585,4585,4585,0
|
|
20240318,175600,60859455,4585,4585,4585,4585,0
|
|
20240318,175500,60859455,4585,4585,4585,4585,0
|
|
20240318,175400,60859455,4585,4585,4585,4585,0
|
|
20240318,175300,60859455,4585,4585,4585,4585,241
|
|
20240318,175200,60859455,4585,4585,4585,4585,0
|
|
20240318,175100,60859455,4585,4585,4585,4585,0
|
|
20240318,175000,60859455,4585,4585,4585,4585,0
|
|
20240318,174900,60859455,4585,4585,4585,4585,0
|
|
20240318,174800,60859455,4585,4585,4585,4585,0
|
|
20240318,174700,60859455,4585,4585,4585,4585,0
|
|
20240318,174600,60859455,4585,4585,4585,4585,0
|
|
20240318,174500,60859455,4585,4585,4585,4585,0
|
|
20240318,174400,60859455,4585,4585,4585,4585,0
|
|
20240318,174300,60859455,4585,4585,4585,4585,0
|
|
20240318,174200,60859455,4585,4585,4585,4585,0
|
|
20240318,174100,60859455,4585,4585,4585,4585,0
|
|
20240318,174000,60859455,4585,4585,4585,4585,0
|
|
20240318,173900,60859455,4585,4585,4585,4585,0
|
|
20240318,173800,60859455,4585,4585,4585,4585,0
|
|
20240318,173700,60859455,4585,4585,4585,4585,0
|
|
20240318,173600,60859455,4585,4585,4585,4585,0
|
|
20240318,173500,60859455,4585,4585,4585,4585,0
|
|
20240318,173400,60859455,4585,4585,4585,4585,0
|
|
20240318,173300,60859455,4585,4585,4585,4585,0
|
|
20240318,173200,60859455,4585,4585,4585,4585,0
|
|
20240318,173100,60859455,4585,4585,4585,4585,0
|
|
20240318,173000,60859455,4585,4585,4585,4585,0
|
|
20240318,172900,60859455,4585,4585,4585,4585,0
|
|
20240318,172800,60859455,4585,4585,4585,4585,0
|
|
20240318,172700,60859455,4585,4585,4585,4585,0
|
|
20240318,172600,60859455,4585,4585,4585,4585,0
|
|
20240318,172500,60859455,4585,4585,4585,4585,0
|
|
20240318,172400,60859455,4585,4585,4585,4585,0
|
|
20240318,172300,60859455,4585,4585,4585,4585,241
|
|
20240318,172200,60859455,4585,4585,4585,4585,0
|
|
20240318,172100,60859455,4585,4585,4585,4585,0
|
|
20240318,172000,60859455,4585,4585,4585,4585,0
|
|
20240318,171900,60859455,4585,4585,4585,4585,0
|
|
20240318,171800,60859455,4585,4585,4585,4585,0
|
|
20240318,171700,60859455,4585,4585,4585,4585,0
|
|
20240318,171600,60859455,4585,4585,4585,4585,0
|
|
20240318,171500,60859455,4585,4585,4585,4585,0
|
|
20240318,171400,60859455,4585,4585,4585,4585,0
|
|
20240318,171300,60859455,4585,4585,4585,4585,0
|
|
20240318,171200,60859455,4585,4585,4585,4585,0
|
|
20240318,171100,60859455,4585,4585,4585,4585,0
|
|
20240318,171000,60859455,4585,4585,4585,4585,0
|
|
20240318,170900,60859455,4585,4585,4585,4585,0
|
|
20240318,170800,60859455,4585,4585,4585,4585,0
|
|
20240318,170700,60859455,4585,4585,4585,4585,0
|
|
20240318,170600,60859455,4585,4585,4585,4585,0
|
|
20240318,170500,60859455,4585,4585,4585,4585,0
|
|
20240318,170400,60859455,4585,4585,4585,4585,0
|
|
20240318,170300,60859455,4585,4585,4585,4585,0
|
|
20240318,170200,60859455,4585,4585,4585,4585,0
|
|
20240318,170100,60859455,4585,4585,4585,4585,0
|
|
20240318,170000,60859455,4585,4585,4585,4585,0
|
|
20240318,165900,60859455,4585,4585,4585,4585,0
|
|
20240318,165800,60859455,4585,4585,4585,4585,0
|
|
20240318,165700,60859455,4585,4585,4585,4585,0
|
|
20240318,165600,60859455,4585,4585,4585,4585,0
|
|
20240318,165500,60859455,4585,4585,4585,4585,0
|
|
20240318,165400,60859455,4585,4585,4585,4585,0
|
|
20240318,165300,60859455,4585,4585,4585,4585,241
|
|
20240318,165200,60859455,4585,4585,4585,4585,0
|
|
20240318,165100,60859455,4585,4585,4585,4585,0
|
|
20240318,165000,60859455,4585,4585,4585,4585,0
|
|
20240318,164900,60859455,4585,4585,4585,4585,0
|
|
20240318,164800,60859455,4585,4585,4585,4585,0
|
|
20240318,164700,60859455,4585,4585,4585,4585,0
|
|
20240318,164600,60859455,4585,4585,4585,4585,0
|
|
20240318,164500,60859455,4585,4585,4585,4585,0
|
|
20240318,164400,60859455,4585,4585,4585,4585,0
|
|
20240318,164300,60859455,4585,4585,4585,4585,0
|
|
20240318,164200,60859455,4585,4585,4585,4585,0
|
|
20240318,164100,60859455,4585,4585,4585,4585,0
|
|
20240318,164000,60859455,4585,4585,4585,4585,0
|
|
20240318,163900,60859455,4585,4585,4585,4585,0
|
|
20240318,163800,60859455,4585,4585,4585,4585,0
|
|
20240318,163700,60859455,4585,4585,4585,4585,0
|
|
20240318,163600,60859455,4585,4585,4585,4585,0
|
|
20240318,163500,60859455,4585,4585,4585,4585,0
|
|
20240318,163400,60859455,4585,4585,4585,4585,0
|
|
20240318,163300,60859455,4585,4585,4585,4585,0
|
|
20240318,163200,60859455,4585,4585,4585,4585,0
|
|
20240318,163100,60859455,4585,4585,4585,4585,0
|
|
20240318,163000,60859455,4585,4585,4585,4585,0
|
|
20240318,162900,60859455,4585,4585,4585,4585,0
|
|
20240318,162800,60859455,4585,4585,4585,4585,0
|
|
20240318,162700,60859455,4585,4585,4585,4585,0
|
|
20240318,162600,60859455,4585,4585,4585,4585,0
|
|
20240318,162500,60859455,4585,4585,4585,4585,0
|
|
20240318,162400,60859455,4585,4585,4585,4585,0
|
|
20240318,162300,60859455,4585,4585,4585,4585,241
|
|
20240318,162200,60859455,4585,4585,4585,4585,0
|
|
20240318,162100,60859455,4585,4585,4585,4585,0
|
|
20240318,162000,60859455,4585,4585,4585,4585,0
|
|
20240318,161900,60859455,4585,4585,4585,4585,0
|
|
20240318,161800,60859455,4585,4585,4585,4585,0
|
|
20240318,161700,60859455,4585,4585,4585,4585,0
|
|
20240318,161600,60859455,4585,4585,4585,4585,0
|
|
20240318,161500,60859455,4585,4585,4585,4585,0
|
|
20240318,161400,60859455,4585,4585,4585,4585,0
|
|
20240318,161300,60859455,4585,4585,4585,4585,0
|
|
20240318,161200,60859455,4585,4585,4585,4585,0
|
|
20240318,161100,60859455,4585,4585,4585,4585,0
|
|
20240318,161000,60859455,4585,4585,4585,4585,0
|
|
20240318,160900,60859455,4585,4585,4585,4585,0
|
|
20240318,160800,60859455,4585,4585,4585,4585,0
|
|
20240318,160700,60859455,4585,4585,4585,4585,0
|
|
20240318,160600,60859455,4585,4585,4585,4585,0
|
|
20240318,160500,60859455,4585,4585,4585,4585,0
|
|
20240318,160400,60859455,4585,4585,4585,4585,0
|
|
20240318,160300,60859455,4585,4585,4585,4585,0
|
|
20240318,160200,60859455,4585,4585,4585,4585,0
|
|
20240318,160100,60859455,4585,4585,4585,4585,0
|
|
20240318,160000,60859455,4585,4585,4585,4585,0
|
|
20240318,155900,60859455,4585,4585,4585,4585,0
|
|
20240318,155800,60859455,4585,4585,4585,4585,0
|
|
20240318,155700,60859455,4585,4585,4585,4585,0
|
|
20240318,155600,60859455,4585,4585,4585,4585,0
|
|
20240318,155500,60859455,4585,4585,4585,4585,0
|
|
20240318,155400,60859455,4585,4585,4585,4585,0
|
|
20240318,155300,60859455,4585,4585,4585,4585,241
|
|
20240318,155200,60859455,4585,4585,4585,4585,0
|
|
20240318,155100,60859455,4585,4585,4585,4585,0
|
|
20240318,155000,60859455,4585,4585,4585,4585,0
|
|
20240318,154900,60859455,4585,4585,4585,4585,0
|
|
20240318,154800,60859455,4585,4585,4585,4585,0
|
|
20240318,154700,60859455,4585,4585,4585,4585,0
|
|
20240318,154600,60859455,4585,4585,4585,4585,0
|
|
20240318,154500,60859455,4585,4585,4585,4585,0
|
|
20240318,154400,60859455,4585,4585,4585,4585,0
|
|
20240318,154300,60859455,4585,4585,4585,4585,0
|
|
20240318,154200,60859455,4585,4585,4585,4585,0
|
|
20240318,154100,60859455,4585,4585,4585,4585,0
|
|
20240318,154000,60859455,4585,4585,4585,4585,0
|
|
20240318,153900,60859455,4585,4585,4585,4585,0
|
|
20240318,153800,60859455,4585,4585,4585,4585,0
|
|
20240318,153700,60859455,4585,4585,4585,4585,0
|
|
20240318,153600,60859455,4585,4585,4585,4585,0
|
|
20240318,153500,60859455,4585,4585,4585,4585,0
|
|
20240318,153400,60859455,4585,4585,4585,4585,0
|
|
20240318,153300,60859455,4585,4585,4585,4585,0
|
|
20240318,153200,60859455,4585,4585,4585,4585,0
|
|
20240318,153100,60859455,4585,4585,4585,4585,0
|
|
20240318,153000,60859455,4585,4585,4585,4585,241
|
|
20240318,152900,59754470,4555,4555,4555,4555,0
|
|
20240318,152800,59754470,4555,4555,4555,4555,0
|
|
20240318,152700,59754470,4555,4555,4555,4555,0
|
|
20240318,152600,59754470,4555,4555,4555,4555,0
|
|
20240318,152500,59754470,4555,4555,4555,4555,0
|
|
20240318,152400,59754470,4555,4555,4555,4555,0
|
|
20240318,152300,59754470,4555,4555,4555,4555,0
|
|
20240318,152200,59754470,4555,4555,4555,4555,0
|
|
20240318,152100,59754470,4555,4555,4555,4555,0
|
|
20240318,152000,59754470,4555,4555,4555,4555,0
|
|
20240318,151900,59754470,4555,4555,4555,4555,1
|
|
20240318,151800,59749915,4545,4545,4545,4545,1
|
|
20240318,151700,59745370,4560,4560,4560,4560,0
|
|
20240318,151600,59745370,4560,4560,4560,4560,0
|
|
20240318,151500,59745370,4560,4560,4560,4560,0
|
|
20240318,151400,59745370,4560,4560,4560,4560,0
|
|
20240318,151300,59745370,4560,4560,4560,4560,0
|
|
20240318,151200,59745370,4560,4560,4560,4560,0
|
|
20240318,151100,59745370,4560,4560,4560,4560,0
|
|
20240318,151000,59745370,4560,4560,4560,4560,3
|
|
20240318,150900,59731690,4560,4560,4560,4560,0
|
|
20240318,150800,59731690,4560,4550,4560,4550,6
|
|
20240318,150700,59704380,4550,4550,4550,4550,1
|
|
20240318,150600,59699830,4550,4550,4550,4550,6
|
|
20240318,150500,59672530,4560,4540,4560,4540,26
|
|
20240318,150400,59553990,4560,4560,4560,4545,66
|
|
20240318,150300,59253045,4560,4560,4560,4560,0
|
|
20240318,150200,59253045,4560,4560,4560,4560,0
|
|
20240318,150100,59253045,4560,4560,4560,4560,0
|
|
20240318,150000,59253045,4560,4560,4560,4560,1
|
|
20240318,145900,59248485,4560,4560,4560,4560,0
|
|
20240318,145800,59248485,4560,4560,4560,4560,0
|
|
20240318,145700,59248485,4560,4560,4560,4560,0
|
|
20240318,145600,59248485,4560,4560,4560,4560,0
|
|
20240318,145500,59248485,4560,4560,4560,4560,0
|
|
20240318,145400,59248485,4560,4560,4560,4560,0
|
|
20240318,145300,59248485,4560,4560,4560,4560,5
|
|
20240318,145200,59225685,4555,4555,4555,4555,0
|
|
20240318,145100,59225685,4555,4555,4555,4555,0
|
|
20240318,145000,59225685,4555,4550,4555,4550,2
|
|
20240318,144900,59216580,4560,4560,4560,4560,0
|
|
20240318,144800,59216580,4560,4555,4560,4555,80
|
|
20240318,144700,58852140,4555,4555,4555,4555,0
|
|
20240318,144600,58852140,4555,4555,4555,4555,10
|
|
20240318,144500,58806590,4550,4550,4550,4550,0
|
|
20240318,144400,58806590,4550,4550,4550,4550,0
|
|
20240318,144300,58806590,4550,4550,4550,4550,1338
|
|
20240318,144200,52718690,4550,4550,4550,4550,0
|
|
20240318,144100,52718690,4550,4545,4550,4545,4
|
|
20240318,144000,52700495,4550,4550,4550,4550,0
|
|
20240318,143900,52700495,4550,4550,4550,4550,21
|
|
20240318,143800,52604945,4550,4545,4550,4545,30
|
|
20240318,143700,52468550,4545,4545,4545,4545,134
|
|
20240318,143600,51859520,4545,4545,4545,4545,0
|
|
20240318,143500,51859520,4545,4545,4545,4545,31
|
|
20240318,143400,51718625,4545,4545,4545,4545,5
|
|
20240318,143300,51695900,4530,4530,4530,4530,0
|
|
20240318,143200,51695900,4530,4530,4530,4530,0
|
|
20240318,143100,51695900,4530,4530,4530,4530,0
|
|
20240318,143000,51695900,4530,4540,4545,4530,182
|
|
20240318,142900,50871325,4530,4530,4530,4530,66
|
|
20240318,142800,50572345,4545,4545,4545,4545,0
|
|
20240318,142700,50572345,4545,4545,4545,4545,0
|
|
20240318,142600,50572345,4545,4535,4545,4535,125
|
|
20240318,142500,50004760,4535,4535,4535,4535,1
|
|
20240318,142400,50000225,4535,4530,4535,4530,149
|
|
20240318,142300,49324735,4530,4530,4530,4530,81
|
|
20240318,142200,48957805,4530,4530,4530,4530,1103
|
|
20240318,142100,43961215,4525,4525,4525,4525,0
|
|
20240318,142000,43961215,4525,4525,4525,4525,0
|
|
20240318,141900,43961215,4525,4510,4525,4510,648
|
|
20240318,141800,41029085,4525,4525,4525,4525,0
|
|
20240318,141700,41029085,4525,4525,4525,4525,0
|
|
20240318,141600,41029085,4525,4525,4525,4525,0
|
|
20240318,141500,41029085,4525,4525,4525,4525,0
|
|
20240318,141400,41029085,4525,4525,4525,4525,0
|
|
20240318,141300,41029085,4525,4525,4525,4525,0
|
|
20240318,141200,41029085,4525,4525,4525,4525,0
|
|
20240318,141100,41029085,4525,4525,4525,4525,0
|
|
20240318,141000,41029085,4525,4525,4525,4525,0
|
|
20240318,140900,41029085,4525,4525,4525,4525,5
|
|
20240318,140800,41006460,4525,4525,4525,4525,0
|
|
20240318,140700,41006460,4525,4525,4525,4525,0
|
|
20240318,140600,41006460,4525,4525,4525,4525,0
|
|
20240318,140500,41006460,4525,4525,4525,4525,0
|
|
20240318,140400,41006460,4525,4525,4525,4525,3
|
|
20240318,140300,40992885,4525,4525,4525,4525,0
|
|
20240318,140200,40992885,4525,4525,4525,4525,0
|
|
20240318,140100,40992885,4525,4515,4525,4515,15
|
|
20240318,140000,40925090,4515,4515,4515,4515,0
|
|
20240318,135900,40925090,4515,4515,4515,4515,0
|
|
20240318,135800,40925090,4515,4515,4515,4515,0
|
|
20240318,135700,40925090,4515,4515,4515,4515,2
|
|
20240318,135600,40916060,4515,4515,4515,4515,0
|
|
20240318,135500,40916060,4515,4515,4515,4515,1
|
|
20240318,135400,40911545,4505,4505,4505,4505,0
|
|
20240318,135300,40911545,4505,4505,4505,4505,0
|
|
20240318,135200,40911545,4505,4505,4505,4505,80
|
|
20240318,135100,40551145,4520,4520,4520,4520,5
|
|
20240318,135000,40528545,4505,4505,4505,4505,0
|
|
20240318,134900,40528545,4505,4505,4505,4505,0
|
|
20240318,134800,40528545,4505,4505,4505,4505,0
|
|
20240318,134700,40528545,4505,4505,4505,4505,0
|
|
20240318,134600,40528545,4505,4505,4505,4505,0
|
|
20240318,134500,40528545,4505,4505,4505,4505,0
|
|
20240318,134400,40528545,4505,4505,4505,4505,0
|
|
20240318,134300,40528545,4505,4505,4505,4505,87
|
|
20240318,134200,40136610,4505,4505,4505,4505,0
|
|
20240318,134100,40136610,4505,4510,4510,4505,200
|
|
20240318,134000,39235590,4515,4515,4515,4515,1
|
|
20240318,133900,39231075,4520,4520,4520,4520,2
|
|
20240318,133800,39222035,4525,4525,4525,4525,0
|
|
20240318,133700,39222035,4525,4525,4525,4525,0
|
|
20240318,133600,39222035,4525,4525,4525,4525,10
|
|
20240318,133500,39176785,4525,4525,4525,4525,3
|
|
20240318,133400,39163210,4525,4525,4530,4525,1242
|
|
20240318,133300,33543055,4525,4515,4530,4515,1382
|
|
20240318,133200,27300440,4520,4515,4520,4515,2
|
|
20240318,133100,27291405,4520,4520,4520,4520,24
|
|
20240318,133000,27182925,4520,4515,4520,4515,430
|
|
20240318,132900,25240570,4500,4505,4505,4500,63
|
|
20240318,132800,24957040,4500,4500,4500,4500,0
|
|
20240318,132700,24957040,4500,4500,4500,4500,0
|
|
20240318,132600,24957040,4500,4500,4500,4500,0
|
|
20240318,132500,24957040,4500,4500,4500,4500,159
|
|
20240318,132400,24241540,4515,4515,4515,4515,19
|
|
20240318,132300,24155755,4515,4515,4515,4515,0
|
|
20240318,132200,24155755,4515,4515,4515,4515,0
|
|
20240318,132100,24155755,4515,4515,4515,4515,0
|
|
20240318,132000,24155755,4515,4515,4515,4515,0
|
|
20240318,131900,24155755,4515,4515,4515,4515,0
|
|
20240318,131800,24155755,4515,4515,4515,4515,0
|
|
20240318,131700,24155755,4515,4515,4515,4515,0
|
|
20240318,131600,24155755,4515,4515,4515,4515,0
|
|
20240318,131500,24155755,4515,4515,4515,4515,0
|
|
20240318,131400,24155755,4515,4515,4515,4515,0
|
|
20240318,131300,24155755,4515,4515,4515,4515,0
|
|
20240318,131200,24155755,4515,4515,4515,4515,0
|
|
20240318,131100,24155755,4515,4515,4515,4515,0
|
|
20240318,131000,24155755,4515,4515,4515,4515,35
|
|
20240318,130900,23997730,4515,4515,4515,4515,0
|
|
20240318,130800,23997730,4515,4515,4515,4515,0
|
|
20240318,130700,23997730,4515,4515,4515,4515,20
|
|
20240318,130600,23907430,4515,4515,4515,4515,5
|
|
20240318,130500,23884855,4510,4510,4510,4510,0
|
|
20240318,130400,23884855,4510,4510,4510,4510,0
|
|
20240318,130300,23884855,4510,4510,4510,4510,0
|
|
20240318,130200,23884855,4510,4510,4510,4510,14
|
|
20240318,130100,23821715,4505,4505,4505,4505,25
|
|
20240318,130000,23709090,4500,4495,4500,4495,561
|
|
20240318,125900,21184860,4495,4495,4495,4495,5
|
|
20240318,125800,21162385,4495,4485,4495,4485,1538
|
|
20240318,125700,14256810,4485,4485,4485,4485,0
|
|
20240318,125600,14256810,4485,4480,4485,4480,23
|
|
20240318,125500,14153745,4480,4480,4480,4480,0
|
|
20240318,125400,14153745,4480,4480,4480,4480,0
|
|
20240318,125300,14153745,4480,4480,4480,4480,0
|
|
20240318,125200,14153745,4480,4480,4480,4480,0
|
|
20240318,125100,14153745,4480,4480,4480,4480,0
|
|
20240318,125000,14153745,4480,4475,4480,4475,9
|
|
20240318,124900,14113445,4465,4465,4465,4465,0
|
|
20240318,124800,14113445,4465,4465,4465,4465,0
|
|
20240318,124700,14113445,4465,4465,4465,4465,0
|
|
20240318,124600,14113445,4465,4465,4465,4465,0
|
|
20240318,124500,14113445,4465,4465,4465,4465,0
|
|
20240318,124400,14113445,4465,4465,4465,4465,0
|
|
20240318,124300,14113445,4465,4465,4465,4465,50
|
|
20240318,124200,13890195,4465,4465,4465,4465,50
|
|
20240318,124100,13666945,4475,4475,4475,4475,0
|
|
20240318,124000,13666945,4475,4475,4475,4475,3
|
|
20240318,123900,13653520,4475,4475,4475,4475,10
|
|
20240318,123800,13608770,4475,4475,4475,4475,2
|
|
20240318,123700,13599820,4470,4470,4470,4470,178
|
|
20240318,123600,12804160,4470,4470,4470,4470,0
|
|
20240318,123500,12804160,4470,4470,4470,4470,5
|
|
20240318,123400,12781810,4460,4460,4460,4460,0
|
|
20240318,123300,12781810,4460,4460,4460,4460,0
|
|
20240318,123200,12781810,4460,4460,4460,4460,0
|
|
20240318,123100,12781810,4460,4460,4460,4460,0
|
|
20240318,123000,12781810,4460,4460,4460,4460,0
|
|
20240318,122900,12781810,4460,4460,4460,4460,0
|
|
20240318,122800,12781810,4460,4460,4460,4460,0
|
|
20240318,122700,12781810,4460,4460,4460,4460,0
|
|
20240318,122600,12781810,4460,4460,4460,4460,3
|
|
20240318,122500,12768430,4470,4465,4470,4465,11
|
|
20240318,122400,12719285,4465,4465,4465,4465,12
|
|
20240318,122300,12665705,4455,4455,4455,4455,0
|
|
20240318,122200,12665705,4455,4460,4460,4455,10
|
|
20240318,122100,12621145,4465,4465,4465,4465,0
|
|
20240318,122000,12621145,4465,4465,4465,4465,0
|
|
20240318,121900,12621145,4465,4465,4465,4465,0
|
|
20240318,121800,12621145,4465,4465,4465,4465,0
|
|
20240318,121700,12621145,4465,4465,4465,4465,1
|
|
20240318,121600,12616680,4455,4455,4455,4455,0
|
|
20240318,121500,12616680,4455,4455,4455,4455,135
|
|
20240318,121400,12015255,4455,4455,4455,4455,0
|
|
20240318,121300,12015255,4455,4455,4455,4455,0
|
|
20240318,121200,12015255,4455,4455,4455,4455,0
|
|
20240318,121100,12015255,4455,4455,4455,4455,0
|
|
20240318,121000,12015255,4455,4455,4455,4455,10
|
|
20240318,120900,11970705,4465,4465,4465,4465,0
|
|
20240318,120800,11970705,4465,4465,4465,4465,0
|
|
20240318,120700,11970705,4465,4465,4465,4465,0
|
|
20240318,120600,11970705,4465,4465,4465,4465,0
|
|
20240318,120500,11970705,4465,4465,4465,4465,0
|
|
20240318,120400,11970705,4465,4465,4465,4465,0
|
|
20240318,120300,11970705,4465,4465,4465,4465,0
|
|
20240318,120200,11970705,4465,4465,4465,4465,0
|
|
20240318,120100,11970705,4465,4465,4465,4465,0
|
|
20240318,120000,11970705,4465,4465,4465,4465,0
|
|
20240318,115900,11970705,4465,4465,4465,4465,0
|
|
20240318,115800,11970705,4465,4465,4465,4465,0
|
|
20240318,115700,11970705,4465,4465,4465,4465,0
|
|
20240318,115600,11970705,4465,4465,4465,4465,0
|
|
20240318,115500,11970705,4465,4465,4465,4465,0
|
|
20240318,115400,11970705,4465,4465,4465,4465,0
|
|
20240318,115300,11970705,4465,4465,4465,4465,0
|
|
20240318,115200,11970705,4465,4465,4465,4465,0
|
|
20240318,115100,11970705,4465,4465,4465,4465,0
|
|
20240318,115000,11970705,4465,4465,4465,4465,2
|
|
20240318,114900,11961775,4455,4455,4455,4455,0
|
|
20240318,114800,11961775,4455,4455,4455,4455,0
|
|
20240318,114700,11961775,4455,4455,4455,4455,10
|
|
20240318,114600,11917225,4455,4455,4455,4455,0
|
|
20240318,114500,11917225,4455,4455,4455,4455,5
|
|
20240318,114400,11894950,4465,4465,4465,4465,0
|
|
20240318,114300,11894950,4465,4465,4465,4465,0
|
|
20240318,114200,11894950,4465,4465,4465,4465,0
|
|
20240318,114100,11894950,4465,4465,4465,4465,0
|
|
20240318,114000,11894950,4465,4465,4465,4465,0
|
|
20240318,113900,11894950,4465,4465,4465,4465,0
|
|
20240318,113800,11894950,4465,4465,4465,4465,0
|
|
20240318,113700,11894950,4465,4465,4465,4465,0
|
|
20240318,113600,11894950,4465,4465,4465,4465,0
|
|
20240318,113500,11894950,4465,4465,4465,4465,0
|
|
20240318,113400,11894950,4465,4465,4465,4465,0
|
|
20240318,113300,11894950,4465,4465,4465,4465,0
|
|
20240318,113200,11894950,4465,4465,4465,4465,0
|
|
20240318,113100,11894950,4465,4465,4465,4465,0
|
|
20240318,113000,11894950,4465,4465,4465,4465,0
|
|
20240318,112900,11894950,4465,4465,4465,4465,0
|
|
20240318,112800,11894950,4465,4465,4465,4465,0
|
|
20240318,112700,11894950,4465,4465,4465,4465,0
|
|
20240318,112600,11894950,4465,4465,4465,4465,5
|
|
20240318,112500,11872625,4460,4460,4460,4460,0
|
|
20240318,112400,11872625,4460,4460,4460,4460,0
|
|
20240318,112300,11872625,4460,4460,4460,4460,0
|
|
20240318,112200,11872625,4460,4460,4460,4460,603
|
|
20240318,112100,9183245,4460,4460,4460,4460,0
|
|
20240318,112000,9183245,4460,4460,4460,4460,0
|
|
20240318,111900,9183245,4460,4460,4460,4460,0
|
|
20240318,111800,9183245,4460,4460,4460,4460,0
|
|
20240318,111700,9183245,4460,4460,4460,4460,0
|
|
20240318,111600,9183245,4460,4460,4460,4460,5
|
|
20240318,111500,9160945,4455,4455,4455,4455,0
|
|
20240318,111400,9160945,4455,4455,4455,4455,0
|
|
20240318,111300,9160945,4455,4455,4455,4455,0
|
|
20240318,111200,9160945,4455,4455,4455,4455,0
|
|
20240318,111100,9160945,4455,4455,4455,4455,6
|
|
20240318,111000,9134215,4455,4455,4455,4455,586
|
|
20240318,110900,6523585,4455,4455,4455,4455,224
|
|
20240318,110800,5525665,4455,4455,4455,4455,0
|
|
20240318,110700,5525665,4455,4455,4455,4455,0
|
|
20240318,110600,5525665,4455,4455,4455,4455,0
|
|
20240318,110500,5525665,4455,4455,4455,4455,0
|
|
20240318,110400,5525665,4455,4455,4455,4455,66
|
|
20240318,110300,5231635,4455,4455,4455,4455,0
|
|
20240318,110200,5231635,4455,4455,4455,4455,0
|
|
20240318,110100,5231635,4455,4455,4455,4455,2
|
|
20240318,110000,5222725,4460,4455,4460,4455,24
|
|
20240318,105900,5115690,4455,4455,4455,4455,43
|
|
20240318,105800,4924125,4455,4455,4455,4455,0
|
|
20240318,105700,4924125,4455,4455,4455,4455,0
|
|
20240318,105600,4924125,4455,4455,4455,4455,0
|
|
20240318,105500,4924125,4455,4455,4455,4455,0
|
|
20240318,105400,4924125,4455,4455,4455,4455,0
|
|
20240318,105300,4924125,4455,4455,4455,4455,0
|
|
20240318,105200,4924125,4455,4455,4455,4455,0
|
|
20240318,105100,4924125,4455,4455,4455,4455,0
|
|
20240318,105000,4924125,4455,4455,4455,4455,0
|
|
20240318,104900,4924125,4455,4455,4455,4455,3
|
|
20240318,104800,4910760,4455,4455,4455,4455,1
|
|
20240318,104700,4906305,4460,4460,4460,4460,0
|
|
20240318,104600,4906305,4460,4460,4460,4460,0
|
|
20240318,104500,4906305,4460,4460,4460,4460,0
|
|
20240318,104400,4906305,4460,4460,4460,4460,0
|
|
20240318,104300,4906305,4460,4460,4460,4460,0
|
|
20240318,104200,4906305,4460,4460,4460,4460,0
|
|
20240318,104100,4906305,4460,4460,4460,4460,0
|
|
20240318,104000,4906305,4460,4460,4460,4460,0
|
|
20240318,103900,4906305,4460,4460,4460,4460,0
|
|
20240318,103800,4906305,4460,4460,4460,4460,0
|
|
20240318,103700,4906305,4460,4460,4460,4460,0
|
|
20240318,103600,4906305,4460,4460,4460,4460,0
|
|
20240318,103500,4906305,4460,4460,4460,4460,0
|
|
20240318,103400,4906305,4460,4460,4460,4460,0
|
|
20240318,103300,4906305,4460,4460,4460,4460,0
|
|
20240318,103200,4906305,4460,4460,4460,4460,0
|
|
20240318,103100,4906305,4460,4460,4460,4460,0
|
|
20240318,103000,4906305,4460,4460,4460,4460,0
|
|
20240318,102900,4906305,4460,4460,4460,4460,0
|
|
20240318,102800,4906305,4460,4460,4460,4460,0
|
|
20240318,102700,4906305,4460,4460,4460,4460,0
|
|
20240318,102600,4906305,4460,4460,4460,4460,5
|
|
20240318,102500,4884005,4435,4435,4435,4435,0
|
|
20240318,102400,4884005,4435,4435,4435,4435,201
|
|
20240318,102300,3992570,4470,4470,4470,4470,0
|
|
20240318,102200,3992570,4470,4470,4470,4470,0
|
|
20240318,102100,3992570,4470,4470,4470,4470,0
|
|
20240318,102000,3992570,4470,4470,4470,4470,0
|
|
20240318,101900,3992570,4470,4470,4470,4470,1
|
|
20240318,101800,3988100,4470,4470,4470,4470,0
|
|
20240318,101700,3988100,4470,4470,4470,4470,0
|
|
20240318,101600,3988100,4470,4470,4470,4470,13
|
|
20240318,101500,3929990,4470,4470,4470,4470,0
|
|
20240318,101400,3929990,4470,4470,4470,4470,0
|
|
20240318,101300,3929990,4470,4470,4470,4470,0
|
|
20240318,101200,3929990,4470,4470,4470,4470,0
|
|
20240318,101100,3929990,4470,4470,4470,4470,0
|
|
20240318,101000,3929990,4470,4470,4470,4470,0
|
|
20240318,100900,3929990,4470,4470,4470,4470,0
|
|
20240318,100800,3929990,4470,4470,4470,4470,0
|
|
20240318,100700,3929990,4470,4470,4470,4470,0
|
|
20240318,100600,3929990,4470,4470,4470,4470,0
|
|
20240318,100500,3929990,4470,4470,4470,4470,0
|
|
20240318,100400,3929990,4470,4470,4470,4470,1
|
|
20240318,100300,3925520,4470,4470,4470,4470,0
|
|
20240318,100200,3925520,4470,4470,4470,4470,0
|
|
20240318,100100,3925520,4470,4470,4470,4470,0
|
|
20240318,100000,3925520,4470,4470,4470,4470,0
|
|
20240318,095900,3925520,4470,4470,4470,4470,1
|
|
20240318,095800,3921050,4470,4470,4470,4470,0
|
|
20240318,095700,3921050,4470,4470,4470,4470,0
|
|
20240318,095600,3921050,4470,4470,4470,4470,0
|
|
20240318,095500,3921050,4470,4470,4470,4470,0
|
|
20240318,095400,3921050,4470,4470,4470,4470,0
|
|
20240318,095300,3921050,4470,4470,4470,4470,0
|
|
20240318,095200,3921050,4470,4470,4470,4470,0
|
|
20240318,095100,3921050,4470,4470,4470,4470,0
|
|
20240318,095000,3921050,4470,4465,4470,4465,55
|
|
20240318,094900,3675265,4430,4430,4430,4430,0
|
|
20240318,094800,3675265,4430,4430,4430,4430,17
|
|
20240318,094700,3599955,4430,4430,4430,4430,252
|
|
20240318,094600,2483595,4435,4435,4435,4435,0
|
|
20240318,094500,2483595,4435,4435,4435,4435,0
|
|
20240318,094400,2483595,4435,4435,4435,4435,0
|
|
20240318,094300,2483595,4435,4435,4435,4435,422
|
|
20240318,094200,612025,4435,4435,4435,4435,3
|
|
20240318,094100,598720,4435,4435,4435,4435,0
|
|
20240318,094000,598720,4435,4435,4435,4435,0
|
|
20240318,093900,598720,4435,4435,4435,4435,0
|
|
20240318,093800,598720,4435,4435,4435,4435,0
|
|
20240318,093700,598720,4435,4435,4435,4435,5
|
|
20240318,093600,576545,4435,4435,4435,4435,0
|
|
20240318,093500,576545,4435,4435,4435,4435,0
|
|
20240318,093400,576545,4435,4435,4435,4435,0
|
|
20240318,093300,576545,4435,4435,4435,4435,5
|
|
20240318,093200,554370,4430,4430,4430,4430,0
|
|
20240318,093100,554370,4430,4430,4430,4430,0
|
|
20240318,093000,554370,4430,4430,4430,4430,0
|
|
20240318,092900,554370,4430,4430,4430,4430,1
|
|
20240318,092800,549940,4430,4435,4435,4430,41
|
|
20240318,092700,368110,4435,4435,4435,4435,0
|
|
20240318,092600,368110,4435,4435,4435,4435,0
|
|
20240318,092500,368110,4435,4435,4435,4435,0
|
|
20240318,092400,368110,4435,4435,4435,4435,0
|
|
20240318,092300,368110,4435,4435,4435,4435,5
|
|
20240318,092200,345935,4430,4430,4430,4430,0
|
|
20240318,092100,345935,4430,4430,4430,4430,0
|
|
20240318,092000,345935,4430,4430,4430,4430,0
|
|
20240318,091900,345935,4430,4430,4430,4430,0
|
|
20240318,091800,345935,4430,4430,4430,4430,0
|
|
20240318,091700,345935,4430,4430,4430,4430,0
|
|
20240318,091600,345935,4430,4430,4430,4430,2
|
|
20240318,091500,337075,4435,4430,4435,4430,3
|
|
20240318,091400,323780,4430,4435,4435,4430,65
|
|
20240318,091300,35515,4435,4435,4435,4435,0
|
|
20240318,091200,35515,4435,4435,4435,4435,0
|
|
20240318,091100,35515,4435,4435,4435,4435,1
|
|
20240318,091000,31080,4440,4440,4440,4440,0
|
|
20240318,090900,31080,4440,4440,4440,4440,0
|
|
20240318,090800,31080,4440,4440,4440,4440,0
|
|
20240318,090700,31080,4440,4440,4440,4440,0
|
|
20240318,090600,31080,4440,4440,4440,4440,5
|
|
20240318,090500,8880,4440,4440,4440,4440,0
|
|
20240318,090400,8880,4440,4440,4440,4440,1
|
|
20240318,090300,4440,4440,4440,4440,4440,0
|
|
20240318,090200,4440,4440,4440,4440,4440,0
|
|
20240318,090100,4440,4440,4440,4440,4440,0
|
|
20240318,090000,4440,4440,4440,4440,4440,1
|