648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,194500,52953785,4135,4135,4135,4135,354
|
|
20240313,194400,52953785,4135,4135,4135,4135,0
|
|
20240313,194300,52953785,4135,4135,4135,4135,0
|
|
20240313,194200,52953785,4135,4135,4135,4135,0
|
|
20240313,194100,52953785,4135,4135,4135,4135,0
|
|
20240313,194000,52953785,4135,4135,4135,4135,0
|
|
20240313,193900,52953785,4135,4135,4135,4135,0
|
|
20240313,193800,52953785,4135,4135,4135,4135,0
|
|
20240313,193700,52953785,4135,4135,4135,4135,0
|
|
20240313,193600,52953785,4135,4135,4135,4135,0
|
|
20240313,193500,52953785,4135,4135,4135,4135,0
|
|
20240313,193400,52953785,4135,4135,4135,4135,0
|
|
20240313,193300,52953785,4135,4135,4135,4135,0
|
|
20240313,193200,52953785,4135,4135,4135,4135,0
|
|
20240313,193100,52953785,4135,4135,4135,4135,0
|
|
20240313,193000,52953785,4135,4135,4135,4135,0
|
|
20240313,192900,52953785,4135,4135,4135,4135,0
|
|
20240313,192800,52953785,4135,4135,4135,4135,0
|
|
20240313,192700,52953785,4135,4135,4135,4135,0
|
|
20240313,192600,52953785,4135,4135,4135,4135,0
|
|
20240313,192500,52953785,4135,4135,4135,4135,0
|
|
20240313,192400,52953785,4135,4135,4135,4135,0
|
|
20240313,192300,52953785,4135,4135,4135,4135,0
|
|
20240313,192200,52953785,4135,4135,4135,4135,0
|
|
20240313,192100,52953785,4135,4135,4135,4135,0
|
|
20240313,192000,52953785,4135,4135,4135,4135,0
|
|
20240313,191900,52953785,4135,4135,4135,4135,0
|
|
20240313,191800,52953785,4135,4135,4135,4135,0
|
|
20240313,191700,52953785,4135,4135,4135,4135,0
|
|
20240313,191600,52953785,4135,4135,4135,4135,0
|
|
20240313,191500,52953785,4135,4135,4135,4135,354
|
|
20240313,191400,52953785,4135,4135,4135,4135,0
|
|
20240313,191300,52953785,4135,4135,4135,4135,0
|
|
20240313,191200,52953785,4135,4135,4135,4135,0
|
|
20240313,191100,52953785,4135,4135,4135,4135,0
|
|
20240313,191000,52953785,4135,4135,4135,4135,0
|
|
20240313,190900,52953785,4135,4135,4135,4135,0
|
|
20240313,190800,52953785,4135,4135,4135,4135,0
|
|
20240313,190700,52953785,4135,4135,4135,4135,0
|
|
20240313,190600,52953785,4135,4135,4135,4135,0
|
|
20240313,190500,52953785,4135,4135,4135,4135,0
|
|
20240313,190400,52953785,4135,4135,4135,4135,0
|
|
20240313,190300,52953785,4135,4135,4135,4135,0
|
|
20240313,190200,52953785,4135,4135,4135,4135,0
|
|
20240313,190100,52953785,4135,4135,4135,4135,0
|
|
20240313,190000,52953785,4135,4135,4135,4135,0
|
|
20240313,185900,52953785,4135,4135,4135,4135,0
|
|
20240313,185800,52953785,4135,4135,4135,4135,0
|
|
20240313,185700,52953785,4135,4135,4135,4135,0
|
|
20240313,185600,52953785,4135,4135,4135,4135,0
|
|
20240313,185500,52953785,4135,4135,4135,4135,0
|
|
20240313,185400,52953785,4135,4135,4135,4135,0
|
|
20240313,185300,52953785,4135,4135,4135,4135,0
|
|
20240313,185200,52953785,4135,4135,4135,4135,0
|
|
20240313,185100,52953785,4135,4135,4135,4135,0
|
|
20240313,185000,52953785,4135,4135,4135,4135,0
|
|
20240313,184900,52953785,4135,4135,4135,4135,0
|
|
20240313,184800,52953785,4135,4135,4135,4135,0
|
|
20240313,184700,52953785,4135,4135,4135,4135,0
|
|
20240313,184600,52953785,4135,4135,4135,4135,0
|
|
20240313,184500,52953785,4135,4135,4135,4135,354
|
|
20240313,184400,52953785,4135,4135,4135,4135,0
|
|
20240313,184300,52953785,4135,4135,4135,4135,0
|
|
20240313,184200,52953785,4135,4135,4135,4135,0
|
|
20240313,184100,52953785,4135,4135,4135,4135,0
|
|
20240313,184000,52953785,4135,4135,4135,4135,0
|
|
20240313,183900,52953785,4135,4135,4135,4135,0
|
|
20240313,183800,52953785,4135,4135,4135,4135,0
|
|
20240313,183700,52953785,4135,4135,4135,4135,0
|
|
20240313,183600,52953785,4135,4135,4135,4135,0
|
|
20240313,183500,52953785,4135,4135,4135,4135,0
|
|
20240313,183400,52953785,4135,4135,4135,4135,0
|
|
20240313,183300,52953785,4135,4135,4135,4135,0
|
|
20240313,183200,52953785,4135,4135,4135,4135,0
|
|
20240313,183100,52953785,4135,4135,4135,4135,0
|
|
20240313,183000,52953785,4135,4135,4135,4135,0
|
|
20240313,182900,52953785,4135,4135,4135,4135,0
|
|
20240313,182800,52953785,4135,4135,4135,4135,0
|
|
20240313,182700,52953785,4135,4135,4135,4135,0
|
|
20240313,182600,52953785,4135,4135,4135,4135,0
|
|
20240313,182500,52953785,4135,4135,4135,4135,0
|
|
20240313,182400,52953785,4135,4135,4135,4135,0
|
|
20240313,182300,52953785,4135,4135,4135,4135,0
|
|
20240313,182200,52953785,4135,4135,4135,4135,0
|
|
20240313,182100,52953785,4135,4135,4135,4135,0
|
|
20240313,182000,52953785,4135,4135,4135,4135,0
|
|
20240313,181900,52953785,4135,4135,4135,4135,0
|
|
20240313,181800,52953785,4135,4135,4135,4135,0
|
|
20240313,181700,52953785,4135,4135,4135,4135,0
|
|
20240313,181600,52953785,4135,4135,4135,4135,0
|
|
20240313,181500,52953785,4135,4135,4135,4135,354
|
|
20240313,181400,52953785,4135,4135,4135,4135,0
|
|
20240313,181300,52953785,4135,4135,4135,4135,0
|
|
20240313,181200,52953785,4135,4135,4135,4135,0
|
|
20240313,181100,52953785,4135,4135,4135,4135,0
|
|
20240313,181000,52953785,4135,4135,4135,4135,0
|
|
20240313,180900,52953785,4135,4135,4135,4135,0
|
|
20240313,180800,52953785,4135,4135,4135,4135,0
|
|
20240313,180700,52953785,4135,4135,4135,4135,0
|
|
20240313,180600,52953785,4135,4135,4135,4135,0
|
|
20240313,180500,52953785,4135,4135,4135,4135,0
|
|
20240313,180400,52953785,4135,4135,4135,4135,0
|
|
20240313,180300,52953785,4135,4135,4135,4135,0
|
|
20240313,180200,52953785,4135,4135,4135,4135,0
|
|
20240313,180100,52953785,4135,4135,4135,4135,0
|
|
20240313,180000,52953785,4135,4135,4135,4135,0
|
|
20240313,175900,52953785,4135,4135,4135,4135,0
|
|
20240313,175800,52953785,4135,4135,4135,4135,0
|
|
20240313,175700,52953785,4135,4135,4135,4135,0
|
|
20240313,175600,52953785,4135,4135,4135,4135,0
|
|
20240313,175500,52953785,4135,4135,4135,4135,0
|
|
20240313,175400,52953785,4135,4135,4135,4135,0
|
|
20240313,175300,52953785,4135,4135,4135,4135,0
|
|
20240313,175200,52953785,4135,4135,4135,4135,0
|
|
20240313,175100,52953785,4135,4135,4135,4135,0
|
|
20240313,175000,52953785,4135,4135,4135,4135,0
|
|
20240313,174900,52953785,4135,4135,4135,4135,0
|
|
20240313,174800,52953785,4135,4135,4135,4135,0
|
|
20240313,174700,52953785,4135,4135,4135,4135,0
|
|
20240313,174600,52953785,4135,4135,4135,4135,0
|
|
20240313,174500,52953785,4135,4135,4135,4135,354
|
|
20240313,174400,52953785,4135,4135,4135,4135,0
|
|
20240313,174300,52953785,4135,4135,4135,4135,0
|
|
20240313,174200,52953785,4135,4135,4135,4135,0
|
|
20240313,174100,52953785,4135,4135,4135,4135,0
|
|
20240313,174000,52953785,4135,4135,4135,4135,0
|
|
20240313,173900,52953785,4135,4135,4135,4135,0
|
|
20240313,173800,52953785,4135,4135,4135,4135,0
|
|
20240313,173700,52953785,4135,4135,4135,4135,0
|
|
20240313,173600,52953785,4135,4135,4135,4135,0
|
|
20240313,173500,52953785,4135,4135,4135,4135,0
|
|
20240313,173400,52953785,4135,4135,4135,4135,0
|
|
20240313,173300,52953785,4135,4135,4135,4135,0
|
|
20240313,173200,52953785,4135,4135,4135,4135,0
|
|
20240313,173100,52953785,4135,4135,4135,4135,0
|
|
20240313,173000,52953785,4135,4135,4135,4135,0
|
|
20240313,172900,52953785,4135,4135,4135,4135,0
|
|
20240313,172800,52953785,4135,4135,4135,4135,0
|
|
20240313,172700,52953785,4135,4135,4135,4135,0
|
|
20240313,172600,52953785,4135,4135,4135,4135,0
|
|
20240313,172500,52953785,4135,4135,4135,4135,0
|
|
20240313,172400,52953785,4135,4135,4135,4135,0
|
|
20240313,172300,52953785,4135,4135,4135,4135,0
|
|
20240313,172200,52953785,4135,4135,4135,4135,0
|
|
20240313,172100,52953785,4135,4135,4135,4135,0
|
|
20240313,172000,52953785,4135,4135,4135,4135,0
|
|
20240313,171900,52953785,4135,4135,4135,4135,0
|
|
20240313,171800,52953785,4135,4135,4135,4135,0
|
|
20240313,171700,52953785,4135,4135,4135,4135,0
|
|
20240313,171600,52953785,4135,4135,4135,4135,0
|
|
20240313,171500,52953785,4135,4135,4135,4135,354
|
|
20240313,171400,52953785,4135,4135,4135,4135,0
|
|
20240313,171300,52953785,4135,4135,4135,4135,0
|
|
20240313,171200,52953785,4135,4135,4135,4135,0
|
|
20240313,171100,52953785,4135,4135,4135,4135,0
|
|
20240313,171000,52953785,4135,4135,4135,4135,0
|
|
20240313,170900,52953785,4135,4135,4135,4135,0
|
|
20240313,170800,52953785,4135,4135,4135,4135,0
|
|
20240313,170700,52953785,4135,4135,4135,4135,0
|
|
20240313,170600,52953785,4135,4135,4135,4135,0
|
|
20240313,170500,52953785,4135,4135,4135,4135,0
|
|
20240313,170400,52953785,4135,4135,4135,4135,0
|
|
20240313,170300,52953785,4135,4135,4135,4135,0
|
|
20240313,170200,52953785,4135,4135,4135,4135,0
|
|
20240313,170100,52953785,4135,4135,4135,4135,0
|
|
20240313,170000,52953785,4135,4135,4135,4135,0
|
|
20240313,165900,52953785,4135,4135,4135,4135,0
|
|
20240313,165800,52953785,4135,4135,4135,4135,0
|
|
20240313,165700,52953785,4135,4135,4135,4135,0
|
|
20240313,165600,52953785,4135,4135,4135,4135,0
|
|
20240313,165500,52953785,4135,4135,4135,4135,0
|
|
20240313,165400,52953785,4135,4135,4135,4135,0
|
|
20240313,165300,52953785,4135,4135,4135,4135,0
|
|
20240313,165200,52953785,4135,4135,4135,4135,0
|
|
20240313,165100,52953785,4135,4135,4135,4135,0
|
|
20240313,165000,52953785,4135,4135,4135,4135,0
|
|
20240313,164900,52953785,4135,4135,4135,4135,0
|
|
20240313,164800,52953785,4135,4135,4135,4135,0
|
|
20240313,164700,52953785,4135,4135,4135,4135,0
|
|
20240313,164600,52953785,4135,4135,4135,4135,0
|
|
20240313,164500,52953785,4135,4135,4135,4135,354
|
|
20240313,164400,52953785,4135,4135,4135,4135,0
|
|
20240313,164300,52953785,4135,4135,4135,4135,0
|
|
20240313,164200,52953785,4135,4135,4135,4135,0
|
|
20240313,164100,52953785,4135,4135,4135,4135,0
|
|
20240313,164000,52953785,4135,4135,4135,4135,0
|
|
20240313,163900,52953785,4135,4135,4135,4135,0
|
|
20240313,163800,52953785,4135,4135,4135,4135,0
|
|
20240313,163700,52953785,4135,4135,4135,4135,0
|
|
20240313,163600,52953785,4135,4135,4135,4135,0
|
|
20240313,163500,52953785,4135,4135,4135,4135,0
|
|
20240313,163400,52953785,4135,4135,4135,4135,0
|
|
20240313,163300,52953785,4135,4135,4135,4135,0
|
|
20240313,163200,52953785,4135,4135,4135,4135,0
|
|
20240313,163100,52953785,4135,4135,4135,4135,0
|
|
20240313,163000,52953785,4135,4135,4135,4135,0
|
|
20240313,162900,52953785,4135,4135,4135,4135,0
|
|
20240313,162800,52953785,4135,4135,4135,4135,0
|
|
20240313,162700,52953785,4135,4135,4135,4135,0
|
|
20240313,162600,52953785,4135,4135,4135,4135,0
|
|
20240313,162500,52953785,4135,4135,4135,4135,0
|
|
20240313,162400,52953785,4135,4135,4135,4135,0
|
|
20240313,162300,52953785,4135,4135,4135,4135,0
|
|
20240313,162200,52953785,4135,4135,4135,4135,0
|
|
20240313,162100,52953785,4135,4135,4135,4135,0
|
|
20240313,162000,52953785,4135,4135,4135,4135,0
|
|
20240313,161900,52953785,4135,4135,4135,4135,0
|
|
20240313,161800,52953785,4135,4135,4135,4135,0
|
|
20240313,161700,52953785,4135,4135,4135,4135,0
|
|
20240313,161600,52953785,4135,4135,4135,4135,0
|
|
20240313,161500,52953785,4135,4135,4135,4135,354
|
|
20240313,161400,52953785,4135,4135,4135,4135,0
|
|
20240313,161300,52953785,4135,4135,4135,4135,0
|
|
20240313,161200,52953785,4135,4135,4135,4135,0
|
|
20240313,161100,52953785,4135,4135,4135,4135,0
|
|
20240313,161000,52953785,4135,4135,4135,4135,0
|
|
20240313,160900,52953785,4135,4135,4135,4135,0
|
|
20240313,160800,52953785,4135,4135,4135,4135,0
|
|
20240313,160700,52953785,4135,4135,4135,4135,0
|
|
20240313,160600,52953785,4135,4135,4135,4135,0
|
|
20240313,160500,52953785,4135,4135,4135,4135,0
|
|
20240313,160400,52953785,4135,4135,4135,4135,0
|
|
20240313,160300,52953785,4135,4135,4135,4135,0
|
|
20240313,160200,52953785,4135,4135,4135,4135,0
|
|
20240313,160100,52953785,4135,4135,4135,4135,0
|
|
20240313,160000,52953785,4135,4135,4135,4135,0
|
|
20240313,155900,52953785,4135,4135,4135,4135,0
|
|
20240313,155800,52953785,4135,4135,4135,4135,0
|
|
20240313,155700,52953785,4135,4135,4135,4135,0
|
|
20240313,155600,52953785,4135,4135,4135,4135,0
|
|
20240313,155500,52953785,4135,4135,4135,4135,0
|
|
20240313,155400,52953785,4135,4135,4135,4135,0
|
|
20240313,155300,52953785,4135,4135,4135,4135,0
|
|
20240313,155200,52953785,4135,4135,4135,4135,0
|
|
20240313,155100,52953785,4135,4135,4135,4135,0
|
|
20240313,155000,52953785,4135,4135,4135,4135,0
|
|
20240313,154900,52953785,4135,4135,4135,4135,0
|
|
20240313,154800,52953785,4135,4135,4135,4135,0
|
|
20240313,154700,52953785,4135,4135,4135,4135,0
|
|
20240313,154600,52953785,4135,4135,4135,4135,0
|
|
20240313,154500,52953785,4135,4135,4135,4135,354
|
|
20240313,154400,52953785,4135,4135,4135,4135,0
|
|
20240313,154300,52953785,4135,4135,4135,4135,0
|
|
20240313,154200,52953785,4135,4135,4135,4135,0
|
|
20240313,154100,52953785,4135,4135,4135,4135,0
|
|
20240313,154000,52953785,4135,4135,4135,4135,0
|
|
20240313,153900,52953785,4135,4135,4135,4135,0
|
|
20240313,153800,52953785,4135,4135,4135,4135,0
|
|
20240313,153700,52953785,4135,4135,4135,4135,0
|
|
20240313,153600,52953785,4135,4135,4135,4135,0
|
|
20240313,153500,52953785,4135,4135,4135,4135,0
|
|
20240313,153400,52953785,4135,4135,4135,4135,0
|
|
20240313,153300,52953785,4135,4135,4135,4135,0
|
|
20240313,153200,52953785,4135,4135,4135,4135,0
|
|
20240313,153100,52953785,4135,4135,4135,4135,0
|
|
20240313,153000,52953785,4135,4135,4135,4135,354
|
|
20240313,152900,51489995,4120,4120,4120,4120,0
|
|
20240313,152800,51489995,4120,4120,4120,4120,0
|
|
20240313,152700,51489995,4120,4120,4120,4120,0
|
|
20240313,152600,51489995,4120,4120,4120,4120,0
|
|
20240313,152500,51489995,4120,4120,4120,4120,0
|
|
20240313,152400,51489995,4120,4120,4120,4120,0
|
|
20240313,152300,51489995,4120,4120,4120,4120,0
|
|
20240313,152200,51489995,4120,4120,4120,4120,0
|
|
20240313,152100,51489995,4120,4120,4120,4120,0
|
|
20240313,152000,51489995,4120,4120,4120,4120,0
|
|
20240313,151900,51489995,4120,4120,4120,4120,0
|
|
20240313,151800,51489995,4120,4120,4120,4120,0
|
|
20240313,151700,51489995,4120,4120,4120,4120,2
|
|
20240313,151600,51481755,4120,4120,4120,4120,0
|
|
20240313,151500,51481755,4120,4120,4120,4120,1
|
|
20240313,151400,51477635,4135,4135,4135,4135,0
|
|
20240313,151300,51477635,4135,4135,4135,4135,0
|
|
20240313,151200,51477635,4135,4135,4135,4135,0
|
|
20240313,151100,51477635,4135,4135,4135,4135,0
|
|
20240313,151000,51477635,4135,4135,4135,4135,0
|
|
20240313,150900,51477635,4135,4135,4135,4135,6
|
|
20240313,150800,51452825,4120,4120,4120,4120,300
|
|
20240313,150700,50216825,4125,4125,4125,4125,0
|
|
20240313,150600,50216825,4125,4125,4125,4125,76
|
|
20240313,150500,49903325,4135,4135,4135,4135,0
|
|
20240313,150400,49903325,4135,4135,4135,4135,0
|
|
20240313,150300,49903325,4135,4135,4135,4135,0
|
|
20240313,150200,49903325,4135,4135,4135,4135,0
|
|
20240313,150100,49903325,4135,4135,4135,4135,1
|
|
20240313,150000,49899190,4120,4120,4120,4120,1
|
|
20240313,145900,49895070,4120,4120,4120,4120,0
|
|
20240313,145800,49895070,4120,4120,4120,4120,1
|
|
20240313,145700,49890950,4135,4135,4135,4135,0
|
|
20240313,145600,49890950,4135,4135,4135,4135,1
|
|
20240313,145500,49886815,4135,4135,4135,4135,0
|
|
20240313,145400,49886815,4135,4135,4135,4135,13
|
|
20240313,145300,49833060,4120,4120,4120,4120,0
|
|
20240313,145200,49833060,4120,4120,4120,4120,0
|
|
20240313,145100,49833060,4120,4120,4120,4120,0
|
|
20240313,145000,49833060,4120,4120,4120,4120,0
|
|
20240313,144900,49833060,4120,4120,4120,4120,0
|
|
20240313,144800,49833060,4120,4120,4120,4120,0
|
|
20240313,144700,49833060,4120,4120,4120,4120,8
|
|
20240313,144600,49800100,4120,4120,4120,4120,0
|
|
20240313,144500,49800100,4120,4120,4120,4120,0
|
|
20240313,144400,49800100,4120,4120,4120,4120,0
|
|
20240313,144300,49800100,4120,4120,4120,4120,1
|
|
20240313,144200,49795980,4120,4120,4120,4120,0
|
|
20240313,144100,49795980,4120,4120,4120,4120,0
|
|
20240313,144000,49795980,4120,4120,4120,4120,1
|
|
20240313,143900,49791860,4120,4120,4120,4120,0
|
|
20240313,143800,49791860,4120,4120,4120,4120,0
|
|
20240313,143700,49791860,4120,4120,4120,4120,1
|
|
20240313,143600,49787740,4120,4120,4120,4120,0
|
|
20240313,143500,49787740,4120,4120,4120,4120,0
|
|
20240313,143400,49787740,4120,4120,4120,4120,0
|
|
20240313,143300,49787740,4120,4120,4120,4120,0
|
|
20240313,143200,49787740,4120,4120,4120,4120,0
|
|
20240313,143100,49787740,4120,4120,4120,4120,0
|
|
20240313,143000,49787740,4120,4120,4120,4120,0
|
|
20240313,142900,49787740,4120,4120,4120,4120,0
|
|
20240313,142800,49787740,4120,4120,4120,4120,0
|
|
20240313,142700,49787740,4120,4120,4120,4120,0
|
|
20240313,142600,49787740,4120,4120,4120,4120,1
|
|
20240313,142500,49783620,4120,4120,4120,4120,0
|
|
20240313,142400,49783620,4120,4120,4120,4120,1
|
|
20240313,142300,49779500,4115,4115,4115,4115,0
|
|
20240313,142200,49779500,4115,4115,4115,4115,1
|
|
20240313,142100,49775385,4115,4115,4115,4115,0
|
|
20240313,142000,49775385,4115,4115,4115,4115,0
|
|
20240313,141900,49775385,4115,4115,4115,4115,0
|
|
20240313,141800,49775385,4115,4115,4115,4115,24
|
|
20240313,141700,49676625,4115,4115,4115,4115,0
|
|
20240313,141600,49676625,4115,4115,4115,4115,0
|
|
20240313,141500,49676625,4115,4115,4115,4115,0
|
|
20240313,141400,49676625,4115,4115,4115,4115,0
|
|
20240313,141300,49676625,4115,4115,4115,4115,0
|
|
20240313,141200,49676625,4115,4130,4130,4115,110
|
|
20240313,141100,49223095,4130,4130,4130,4130,0
|
|
20240313,141000,49223095,4130,4130,4130,4130,0
|
|
20240313,140900,49223095,4130,4130,4130,4130,0
|
|
20240313,140800,49223095,4130,4130,4130,4130,1
|
|
20240313,140700,49218965,4130,4130,4130,4130,0
|
|
20240313,140600,49218965,4130,4130,4130,4130,0
|
|
20240313,140500,49218965,4130,4130,4130,4130,0
|
|
20240313,140400,49218965,4130,4130,4130,4130,1
|
|
20240313,140300,49214835,4130,4130,4130,4130,0
|
|
20240313,140200,49214835,4130,4130,4130,4130,1
|
|
20240313,140100,49210705,4130,4130,4130,4130,0
|
|
20240313,140000,49210705,4130,4130,4130,4130,0
|
|
20240313,135900,49210705,4130,4130,4130,4130,0
|
|
20240313,135800,49210705,4130,4130,4130,4130,0
|
|
20240313,135700,49210705,4130,4130,4130,4130,1
|
|
20240313,135600,49206575,4130,4130,4130,4130,0
|
|
20240313,135500,49206575,4130,4130,4130,4130,0
|
|
20240313,135400,49206575,4130,4130,4130,4130,101
|
|
20240313,135300,48789445,4130,4130,4130,4130,0
|
|
20240313,135200,48789445,4130,4130,4130,4130,0
|
|
20240313,135100,48789445,4130,4130,4130,4130,1
|
|
20240313,135000,48785315,4130,4130,4130,4130,0
|
|
20240313,134900,48785315,4130,4130,4130,4130,0
|
|
20240313,134800,48785315,4130,4130,4130,4130,0
|
|
20240313,134700,48785315,4130,4130,4130,4130,3
|
|
20240313,134600,48772925,4130,4130,4130,4130,0
|
|
20240313,134500,48772925,4130,4130,4130,4130,1
|
|
20240313,134400,48768795,4130,4130,4130,4130,1
|
|
20240313,134300,48764665,4130,4130,4130,4130,0
|
|
20240313,134200,48764665,4130,4130,4130,4130,0
|
|
20240313,134100,48764665,4130,4130,4130,4130,0
|
|
20240313,134000,48764665,4130,4130,4130,4130,548
|
|
20240313,133900,46501425,4130,4130,4130,4130,0
|
|
20240313,133800,46501425,4130,4130,4130,4130,0
|
|
20240313,133700,46501425,4130,4130,4130,4130,3
|
|
20240313,133600,46489035,4130,4130,4130,4130,0
|
|
20240313,133500,46489035,4130,4130,4130,4130,161
|
|
20240313,133400,45824105,4120,4120,4120,4120,1
|
|
20240313,133300,45819985,4120,4120,4120,4120,0
|
|
20240313,133200,45819985,4120,4120,4120,4120,0
|
|
20240313,133100,45819985,4120,4120,4120,4120,1061
|
|
20240313,133000,41448665,4120,4120,4120,4120,0
|
|
20240313,132900,41448665,4120,4120,4120,4120,0
|
|
20240313,132800,41448665,4120,4120,4120,4120,0
|
|
20240313,132700,41448665,4120,4120,4120,4120,2
|
|
20240313,132600,41440425,4120,4120,4120,4120,0
|
|
20240313,132500,41440425,4120,4120,4120,4120,0
|
|
20240313,132400,41440425,4120,4120,4120,4120,0
|
|
20240313,132300,41440425,4120,4120,4120,4120,0
|
|
20240313,132200,41440425,4120,4120,4120,4120,0
|
|
20240313,132100,41440425,4120,4120,4120,4120,0
|
|
20240313,132000,41440425,4120,4120,4120,4120,0
|
|
20240313,131900,41440425,4120,4120,4120,4120,0
|
|
20240313,131800,41440425,4120,4120,4120,4120,0
|
|
20240313,131700,41440425,4120,4120,4120,4120,1
|
|
20240313,131600,41436305,4140,4130,4140,4130,120
|
|
20240313,131500,40939525,4135,4135,4135,4135,0
|
|
20240313,131400,40939525,4135,4135,4135,4135,103
|
|
20240313,131300,40513620,4120,4120,4120,4120,442
|
|
20240313,131200,38692580,4120,4120,4120,4120,0
|
|
20240313,131100,38692580,4120,4120,4120,4120,0
|
|
20240313,131000,38692580,4120,4120,4120,4120,0
|
|
20240313,130900,38692580,4120,4120,4120,4120,1
|
|
20240313,130800,38688460,4120,4120,4120,4120,1
|
|
20240313,130700,38684340,4120,4120,4120,4120,0
|
|
20240313,130600,38684340,4120,4120,4120,4120,0
|
|
20240313,130500,38684340,4120,4120,4120,4120,0
|
|
20240313,130400,38684340,4120,4120,4120,4120,0
|
|
20240313,130300,38684340,4120,4120,4120,4120,0
|
|
20240313,130200,38684340,4120,4120,4120,4120,0
|
|
20240313,130100,38684340,4120,4120,4120,4120,10
|
|
20240313,130000,38643140,4120,4120,4120,4120,1
|
|
20240313,125900,38639020,4120,4120,4120,4120,0
|
|
20240313,125800,38639020,4120,4120,4120,4120,0
|
|
20240313,125700,38639020,4120,4120,4120,4120,0
|
|
20240313,125600,38639020,4120,4120,4120,4120,0
|
|
20240313,125500,38639020,4120,4120,4120,4120,0
|
|
20240313,125400,38639020,4120,4120,4120,4120,0
|
|
20240313,125300,38639020,4120,4120,4120,4120,0
|
|
20240313,125200,38639020,4120,4120,4120,4120,0
|
|
20240313,125100,38639020,4120,4120,4120,4120,186
|
|
20240313,125000,37872700,4120,4120,4120,4120,0
|
|
20240313,124900,37872700,4120,4120,4120,4120,0
|
|
20240313,124800,37872700,4120,4120,4120,4120,0
|
|
20240313,124700,37872700,4120,4120,4120,4120,20
|
|
20240313,124600,37790300,4115,4115,4115,4115,1
|
|
20240313,124500,37786185,4115,4115,4115,4115,0
|
|
20240313,124400,37786185,4115,4115,4115,4115,0
|
|
20240313,124300,37786185,4115,4115,4115,4115,1
|
|
20240313,124200,37782070,4120,4120,4120,4120,0
|
|
20240313,124100,37782070,4120,4120,4120,4120,0
|
|
20240313,124000,37782070,4120,4120,4120,4120,0
|
|
20240313,123900,37782070,4120,4120,4120,4120,0
|
|
20240313,123800,37782070,4120,4120,4120,4120,0
|
|
20240313,123700,37782070,4120,4120,4120,4120,0
|
|
20240313,123600,37782070,4120,4120,4120,4120,0
|
|
20240313,123500,37782070,4120,4120,4120,4120,1
|
|
20240313,123400,37777950,4140,4140,4140,4140,50
|
|
20240313,123300,37570950,4120,4120,4120,4120,0
|
|
20240313,123200,37570950,4120,4120,4120,4120,1
|
|
20240313,123100,37566830,4140,4135,4140,4135,40
|
|
20240313,123000,37401400,4135,4115,4135,4115,663
|
|
20240313,122900,34669155,4115,4115,4115,4115,0
|
|
20240313,122800,34669155,4115,4115,4115,4115,0
|
|
20240313,122700,34669155,4115,4115,4115,4115,0
|
|
20240313,122600,34669155,4115,4115,4115,4115,1
|
|
20240313,122500,34665040,4135,4135,4135,4135,0
|
|
20240313,122400,34665040,4135,4130,4135,4130,1000
|
|
20240313,122300,30531920,4115,4115,4115,4115,0
|
|
20240313,122200,30531920,4115,4115,4115,4115,0
|
|
20240313,122100,30531920,4115,4115,4115,4115,0
|
|
20240313,122000,30531920,4115,4115,4115,4115,0
|
|
20240313,121900,30531920,4115,4115,4115,4115,0
|
|
20240313,121800,30531920,4115,4115,4115,4115,0
|
|
20240313,121700,30531920,4115,4115,4115,4115,100
|
|
20240313,121600,30120420,4115,4115,4115,4115,1
|
|
20240313,121500,30116305,4115,4115,4115,4115,0
|
|
20240313,121400,30116305,4115,4110,4115,4110,91
|
|
20240313,121300,29741850,4110,4120,4120,4110,360
|
|
20240313,121200,28260865,4120,4120,4120,4120,0
|
|
20240313,121100,28260865,4120,4120,4120,4120,0
|
|
20240313,121000,28260865,4120,4120,4120,4120,0
|
|
20240313,120900,28260865,4120,4120,4120,4120,0
|
|
20240313,120800,28260865,4120,4120,4120,4120,281
|
|
20240313,120700,27103145,4115,4115,4115,4115,0
|
|
20240313,120600,27103145,4115,4115,4115,4115,563
|
|
20240313,120500,24786400,4115,4115,4115,4115,1
|
|
20240313,120400,24782285,4115,4115,4115,4115,0
|
|
20240313,120300,24782285,4115,4115,4115,4115,0
|
|
20240313,120200,24782285,4115,4115,4115,4115,0
|
|
20240313,120100,24782285,4115,4115,4115,4115,0
|
|
20240313,120000,24782285,4115,4115,4115,4115,1
|
|
20240313,115900,24778170,4115,4115,4115,4115,0
|
|
20240313,115800,24778170,4115,4115,4115,4115,0
|
|
20240313,115700,24778170,4115,4115,4115,4115,0
|
|
20240313,115600,24778170,4115,4115,4115,4115,1
|
|
20240313,115500,24774055,4115,4115,4115,4115,1
|
|
20240313,115400,24769940,4115,4115,4115,4115,0
|
|
20240313,115300,24769940,4115,4115,4115,4115,1
|
|
20240313,115200,24765825,4135,4135,4135,4135,0
|
|
20240313,115100,24765825,4135,4135,4135,4135,0
|
|
20240313,115000,24765825,4135,4135,4135,4135,0
|
|
20240313,114900,24765825,4135,4135,4135,4135,0
|
|
20240313,114800,24765825,4135,4135,4135,4135,0
|
|
20240313,114700,24765825,4135,4135,4135,4135,9
|
|
20240313,114600,24728610,4115,4115,4115,4115,0
|
|
20240313,114500,24728610,4115,4115,4115,4115,0
|
|
20240313,114400,24728610,4115,4115,4115,4115,1
|
|
20240313,114300,24724495,4135,4135,4135,4135,12
|
|
20240313,114200,24674875,4115,4115,4115,4115,0
|
|
20240313,114100,24674875,4115,4115,4115,4115,0
|
|
20240313,114000,24674875,4115,4115,4115,4115,1
|
|
20240313,113900,24670760,4115,4115,4115,4115,0
|
|
20240313,113800,24670760,4115,4115,4115,4115,1
|
|
20240313,113700,24666645,4135,4135,4135,4135,0
|
|
20240313,113600,24666645,4135,4135,4135,4135,0
|
|
20240313,113500,24666645,4135,4135,4135,4135,0
|
|
20240313,113400,24666645,4135,4135,4135,4135,25
|
|
20240313,113300,24563270,4115,4115,4115,4115,0
|
|
20240313,113200,24563270,4115,4115,4115,4115,0
|
|
20240313,113100,24563270,4115,4115,4115,4115,0
|
|
20240313,113000,24563270,4115,4115,4115,4115,0
|
|
20240313,112900,24563270,4115,4115,4115,4115,0
|
|
20240313,112800,24563270,4115,4115,4115,4115,0
|
|
20240313,112700,24563270,4115,4115,4115,4115,1
|
|
20240313,112600,24559155,4135,4135,4135,4135,14
|
|
20240313,112500,24501265,4110,4110,4110,4110,0
|
|
20240313,112400,24501265,4110,4110,4110,4110,0
|
|
20240313,112300,24501265,4110,4110,4110,4110,0
|
|
20240313,112200,24501265,4110,4110,4110,4110,0
|
|
20240313,112100,24501265,4110,4110,4110,4110,0
|
|
20240313,112000,24501265,4110,4110,4110,4110,1
|
|
20240313,111900,24497155,4110,4110,4110,4110,2
|
|
20240313,111800,24488935,4135,4135,4135,4135,0
|
|
20240313,111700,24488935,4135,4135,4135,4135,0
|
|
20240313,111600,24488935,4135,4135,4135,4135,1
|
|
20240313,111500,24484800,4135,4135,4135,4135,0
|
|
20240313,111400,24484800,4135,4135,4135,4135,0
|
|
20240313,111300,24484800,4135,4135,4135,4135,30
|
|
20240313,111200,24360750,4135,4135,4135,4135,0
|
|
20240313,111100,24360750,4135,4135,4135,4135,0
|
|
20240313,111000,24360750,4135,4135,4135,4135,0
|
|
20240313,110900,24360750,4135,4135,4135,4135,0
|
|
20240313,110800,24360750,4135,4135,4135,4135,0
|
|
20240313,110700,24360750,4135,4135,4135,4135,3
|
|
20240313,110600,24348345,4135,4135,4135,4135,0
|
|
20240313,110500,24348345,4135,4135,4135,4135,0
|
|
20240313,110400,24348345,4135,4135,4135,4135,0
|
|
20240313,110300,24348345,4135,4135,4135,4135,0
|
|
20240313,110200,24348345,4135,4135,4135,4135,19
|
|
20240313,110100,24269780,4105,4105,4105,4105,0
|
|
20240313,110000,24269780,4105,4105,4105,4105,0
|
|
20240313,105900,24269780,4105,4110,4110,4105,32
|
|
20240313,105800,24138415,4105,4105,4105,4105,0
|
|
20240313,105700,24138415,4105,4105,4105,4105,0
|
|
20240313,105600,24138415,4105,4105,4105,4105,0
|
|
20240313,105500,24138415,4105,4105,4105,4105,0
|
|
20240313,105400,24138415,4105,4105,4105,4105,0
|
|
20240313,105300,24138415,4105,4105,4105,4105,0
|
|
20240313,105200,24138415,4105,4120,4120,4105,616
|
|
20240313,105100,21607020,4115,4130,4130,4115,384
|
|
20240313,105000,20024720,4145,4145,4145,4145,0
|
|
20240313,104900,20024720,4145,4145,4145,4145,0
|
|
20240313,104800,20024720,4145,4145,4145,4145,0
|
|
20240313,104700,20024720,4145,4145,4145,4145,11
|
|
20240313,104600,19979125,4120,4120,4120,4120,0
|
|
20240313,104500,19979125,4120,4120,4120,4120,0
|
|
20240313,104400,19979125,4120,4120,4120,4120,0
|
|
20240313,104300,19979125,4120,4120,4120,4120,0
|
|
20240313,104200,19979125,4120,4120,4120,4120,0
|
|
20240313,104100,19979125,4120,4120,4120,4120,0
|
|
20240313,104000,19979125,4120,4120,4120,4120,0
|
|
20240313,103900,19979125,4120,4120,4120,4120,0
|
|
20240313,103800,19979125,4120,4120,4120,4120,0
|
|
20240313,103700,19979125,4120,4120,4120,4120,0
|
|
20240313,103600,19979125,4120,4120,4120,4120,0
|
|
20240313,103500,19979125,4120,4120,4120,4120,0
|
|
20240313,103400,19979125,4120,4120,4120,4120,0
|
|
20240313,103300,19979125,4120,4120,4120,4120,0
|
|
20240313,103200,19979125,4120,4120,4120,4120,0
|
|
20240313,103100,19979125,4120,4120,4120,4120,0
|
|
20240313,103000,19979125,4120,4120,4120,4120,0
|
|
20240313,102900,19979125,4120,4120,4120,4120,0
|
|
20240313,102800,19979125,4120,4120,4120,4120,0
|
|
20240313,102700,19979125,4120,4120,4120,4120,0
|
|
20240313,102600,19979125,4120,4120,4120,4120,0
|
|
20240313,102500,19979125,4120,4120,4120,4120,0
|
|
20240313,102400,19979125,4120,4130,4130,4120,177
|
|
20240313,102300,19249290,4145,4140,4145,4140,2001
|
|
20240313,102200,10955265,4135,4135,4135,4135,0
|
|
20240313,102100,10955265,4135,4135,4135,4135,0
|
|
20240313,102000,10955265,4135,4135,4135,4135,0
|
|
20240313,101900,10955265,4135,4135,4135,4135,0
|
|
20240313,101800,10955265,4135,4135,4135,4135,0
|
|
20240313,101700,10955265,4135,4135,4135,4135,0
|
|
20240313,101600,10955265,4135,4135,4135,4135,0
|
|
20240313,101500,10955265,4135,4135,4135,4135,0
|
|
20240313,101400,10955265,4135,4135,4135,4135,0
|
|
20240313,101300,10955265,4135,4135,4135,4135,0
|
|
20240313,101200,10955265,4135,4135,4135,4135,0
|
|
20240313,101100,10955265,4135,4135,4135,4135,0
|
|
20240313,101000,10955265,4135,4135,4135,4135,0
|
|
20240313,100900,10955265,4135,4135,4135,4135,0
|
|
20240313,100800,10955265,4135,4125,4135,4125,113
|
|
20240313,100700,10489060,4125,4125,4125,4125,110
|
|
20240313,100600,10035310,4120,4120,4120,4120,0
|
|
20240313,100500,10035310,4120,4120,4120,4120,10
|
|
20240313,100400,9994110,4135,4135,4135,4135,0
|
|
20240313,100300,9994110,4135,4135,4135,4135,0
|
|
20240313,100200,9994110,4135,4135,4135,4135,0
|
|
20240313,100100,9994110,4135,4135,4135,4135,1
|
|
20240313,100000,9989975,4130,4130,4130,4130,0
|
|
20240313,095900,9989975,4130,4130,4130,4130,0
|
|
20240313,095800,9989975,4130,4130,4130,4130,0
|
|
20240313,095700,9989975,4130,4130,4130,4130,0
|
|
20240313,095600,9989975,4130,4130,4130,4130,1
|
|
20240313,095500,9985845,4130,4130,4130,4130,0
|
|
20240313,095400,9985845,4130,4130,4130,4130,0
|
|
20240313,095300,9985845,4130,4130,4130,4130,0
|
|
20240313,095200,9985845,4130,4130,4130,4130,0
|
|
20240313,095100,9985845,4130,4130,4130,4130,237
|
|
20240313,095000,9007035,4130,4130,4130,4130,0
|
|
20240313,094900,9007035,4130,4130,4130,4130,0
|
|
20240313,094800,9007035,4130,4130,4130,4130,0
|
|
20240313,094700,9007035,4130,4130,4130,4130,0
|
|
20240313,094600,9007035,4130,4130,4130,4130,55
|
|
20240313,094500,8779885,4130,4130,4130,4130,0
|
|
20240313,094400,8779885,4130,4130,4130,4130,0
|
|
20240313,094300,8779885,4130,4130,4130,4130,4
|
|
20240313,094200,8763365,4130,4130,4130,4130,0
|
|
20240313,094100,8763365,4130,4130,4130,4130,0
|
|
20240313,094000,8763365,4130,4130,4130,4130,0
|
|
20240313,093900,8763365,4130,4130,4130,4130,43
|
|
20240313,093800,8585775,4130,4130,4130,4130,0
|
|
20240313,093700,8585775,4130,4130,4130,4130,0
|
|
20240313,093600,8585775,4130,4130,4130,4130,5
|
|
20240313,093500,8565125,4125,4125,4125,4125,0
|
|
20240313,093400,8565125,4125,4130,4130,4125,246
|
|
20240313,093300,7549375,4130,4130,4130,4130,0
|
|
20240313,093200,7549375,4130,4130,4130,4130,0
|
|
20240313,093100,7549375,4130,4130,4130,4130,0
|
|
20240313,093000,7549375,4130,4130,4130,4130,0
|
|
20240313,092900,7549375,4130,4130,4130,4130,0
|
|
20240313,092800,7549375,4130,4130,4130,4130,0
|
|
20240313,092700,7549375,4130,4130,4130,4130,0
|
|
20240313,092600,7549375,4130,4130,4130,4130,0
|
|
20240313,092500,7549375,4130,4130,4130,4130,0
|
|
20240313,092400,7549375,4130,4130,4130,4130,0
|
|
20240313,092300,7549375,4130,4130,4130,4130,300
|
|
20240313,092200,6310375,4100,4120,4120,4100,690
|
|
20240313,092100,3474040,4120,4120,4120,4120,11
|
|
20240313,092000,3428720,4120,4120,4120,4120,0
|
|
20240313,091900,3428720,4120,4120,4120,4120,300
|
|
20240313,091800,2192720,4120,4120,4120,4120,0
|
|
20240313,091700,2192720,4120,4130,4130,4120,505
|
|
20240313,091600,107440,4130,4130,4130,4130,0
|
|
20240313,091500,107440,4130,4130,4130,4130,0
|
|
20240313,091400,107440,4130,4130,4130,4130,0
|
|
20240313,091300,107440,4130,4130,4130,4130,0
|
|
20240313,091200,107440,4130,4130,4130,4130,0
|
|
20240313,091100,107440,4130,4130,4130,4130,0
|
|
20240313,091000,107440,4130,4130,4130,4130,0
|
|
20240313,090900,107440,4130,4130,4130,4130,12
|
|
20240313,090800,57880,4130,4130,4130,4130,1
|
|
20240313,090700,53750,4130,4130,4130,4130,0
|
|
20240313,090600,53750,4130,4130,4130,4130,0
|
|
20240313,090500,53750,4130,4130,4130,4130,0
|
|
20240313,090400,53750,4130,4130,4130,4130,0
|
|
20240313,090300,53750,4130,4130,4130,4130,0
|
|
20240313,090200,53750,4130,4130,4130,4130,0
|
|
20240313,090100,53750,4130,4130,4130,4130,10
|
|
20240313,090000,12450,4150,4150,4150,4150,3
|