593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185000,61431520,4125,4125,4125,4125,835
|
|
20240318,184900,61431520,4125,4125,4125,4125,0
|
|
20240318,184800,61431520,4125,4125,4125,4125,0
|
|
20240318,184700,61431520,4125,4125,4125,4125,0
|
|
20240318,184600,61431520,4125,4125,4125,4125,0
|
|
20240318,184500,61431520,4125,4125,4125,4125,0
|
|
20240318,184400,61431520,4125,4125,4125,4125,0
|
|
20240318,184300,61431520,4125,4125,4125,4125,0
|
|
20240318,184200,61431520,4125,4125,4125,4125,0
|
|
20240318,184100,61431520,4125,4125,4125,4125,0
|
|
20240318,184000,61431520,4125,4125,4125,4125,0
|
|
20240318,183900,61431520,4125,4125,4125,4125,0
|
|
20240318,183800,61431520,4125,4125,4125,4125,0
|
|
20240318,183700,61431520,4125,4125,4125,4125,0
|
|
20240318,183600,61431520,4125,4125,4125,4125,0
|
|
20240318,183500,61431520,4125,4125,4125,4125,0
|
|
20240318,183400,61431520,4125,4125,4125,4125,0
|
|
20240318,183300,61431520,4125,4125,4125,4125,0
|
|
20240318,183200,61431520,4125,4125,4125,4125,0
|
|
20240318,183100,61431520,4125,4125,4125,4125,0
|
|
20240318,183000,61431520,4125,4125,4125,4125,0
|
|
20240318,182900,61431520,4125,4125,4125,4125,0
|
|
20240318,182800,61431520,4125,4125,4125,4125,0
|
|
20240318,182700,61431520,4125,4125,4125,4125,0
|
|
20240318,182600,61431520,4125,4125,4125,4125,0
|
|
20240318,182500,61431520,4125,4125,4125,4125,0
|
|
20240318,182400,61431520,4125,4125,4125,4125,0
|
|
20240318,182300,61431520,4125,4125,4125,4125,0
|
|
20240318,182200,61431520,4125,4125,4125,4125,0
|
|
20240318,182100,61431520,4125,4125,4125,4125,0
|
|
20240318,182000,61431520,4125,4125,4125,4125,835
|
|
20240318,181900,61431520,4125,4125,4125,4125,0
|
|
20240318,181800,61431520,4125,4125,4125,4125,0
|
|
20240318,181700,61431520,4125,4125,4125,4125,0
|
|
20240318,181600,61431520,4125,4125,4125,4125,0
|
|
20240318,181500,61431520,4125,4125,4125,4125,0
|
|
20240318,181400,61431520,4125,4125,4125,4125,0
|
|
20240318,181300,61431520,4125,4125,4125,4125,0
|
|
20240318,181200,61431520,4125,4125,4125,4125,0
|
|
20240318,181100,61431520,4125,4125,4125,4125,0
|
|
20240318,181000,61431520,4125,4125,4125,4125,0
|
|
20240318,180900,61431520,4125,4125,4125,4125,0
|
|
20240318,180800,61431520,4125,4125,4125,4125,0
|
|
20240318,180700,61431520,4125,4125,4125,4125,0
|
|
20240318,180600,61431520,4125,4125,4125,4125,0
|
|
20240318,180500,61431520,4125,4125,4125,4125,0
|
|
20240318,180400,61431520,4125,4125,4125,4125,0
|
|
20240318,180300,61431520,4125,4125,4125,4125,0
|
|
20240318,180200,61431520,4125,4125,4125,4125,0
|
|
20240318,180100,61431520,4125,4125,4125,4125,0
|
|
20240318,180000,61431520,4125,4125,4125,4125,0
|
|
20240318,175900,61431520,4125,4125,4125,4125,0
|
|
20240318,175800,61431520,4125,4125,4125,4125,0
|
|
20240318,175700,61431520,4125,4125,4125,4125,0
|
|
20240318,175600,61431520,4125,4125,4125,4125,0
|
|
20240318,175500,61431520,4125,4125,4125,4125,0
|
|
20240318,175400,61431520,4125,4125,4125,4125,0
|
|
20240318,175300,61431520,4125,4125,4125,4125,0
|
|
20240318,175200,61431520,4125,4125,4125,4125,0
|
|
20240318,175100,61431520,4125,4125,4125,4125,0
|
|
20240318,175000,61431520,4125,4125,4125,4125,835
|
|
20240318,174900,61431520,4125,4125,4125,4125,0
|
|
20240318,174800,61431520,4125,4125,4125,4125,0
|
|
20240318,174700,61431520,4125,4125,4125,4125,0
|
|
20240318,174600,61431520,4125,4125,4125,4125,0
|
|
20240318,174500,61431520,4125,4125,4125,4125,0
|
|
20240318,174400,61431520,4125,4125,4125,4125,0
|
|
20240318,174300,61431520,4125,4125,4125,4125,0
|
|
20240318,174200,61431520,4125,4125,4125,4125,0
|
|
20240318,174100,61431520,4125,4125,4125,4125,0
|
|
20240318,174000,61431520,4125,4125,4125,4125,0
|
|
20240318,173900,61431520,4125,4125,4125,4125,0
|
|
20240318,173800,61431520,4125,4125,4125,4125,0
|
|
20240318,173700,61431520,4125,4125,4125,4125,0
|
|
20240318,173600,61431520,4125,4125,4125,4125,0
|
|
20240318,173500,61431520,4125,4125,4125,4125,0
|
|
20240318,173400,61431520,4125,4125,4125,4125,0
|
|
20240318,173300,61431520,4125,4125,4125,4125,0
|
|
20240318,173200,61431520,4125,4125,4125,4125,0
|
|
20240318,173100,61431520,4125,4125,4125,4125,0
|
|
20240318,173000,61431520,4125,4125,4125,4125,0
|
|
20240318,172900,61431520,4125,4125,4125,4125,0
|
|
20240318,172800,61431520,4125,4125,4125,4125,0
|
|
20240318,172700,61431520,4125,4125,4125,4125,0
|
|
20240318,172600,61431520,4125,4125,4125,4125,0
|
|
20240318,172500,61431520,4125,4125,4125,4125,0
|
|
20240318,172400,61431520,4125,4125,4125,4125,0
|
|
20240318,172300,61431520,4125,4125,4125,4125,0
|
|
20240318,172200,61431520,4125,4125,4125,4125,0
|
|
20240318,172100,61431520,4125,4125,4125,4125,0
|
|
20240318,172000,61431520,4125,4125,4125,4125,835
|
|
20240318,171900,61431520,4125,4125,4125,4125,0
|
|
20240318,171800,61431520,4125,4125,4125,4125,0
|
|
20240318,171700,61431520,4125,4125,4125,4125,0
|
|
20240318,171600,61431520,4125,4125,4125,4125,0
|
|
20240318,171500,61431520,4125,4125,4125,4125,0
|
|
20240318,171400,61431520,4125,4125,4125,4125,0
|
|
20240318,171300,61431520,4125,4125,4125,4125,0
|
|
20240318,171200,61431520,4125,4125,4125,4125,0
|
|
20240318,171100,61431520,4125,4125,4125,4125,0
|
|
20240318,171000,61431520,4125,4125,4125,4125,0
|
|
20240318,170900,61431520,4125,4125,4125,4125,0
|
|
20240318,170800,61431520,4125,4125,4125,4125,0
|
|
20240318,170700,61431520,4125,4125,4125,4125,0
|
|
20240318,170600,61431520,4125,4125,4125,4125,0
|
|
20240318,170500,61431520,4125,4125,4125,4125,0
|
|
20240318,170400,61431520,4125,4125,4125,4125,0
|
|
20240318,170300,61431520,4125,4125,4125,4125,0
|
|
20240318,170200,61431520,4125,4125,4125,4125,0
|
|
20240318,170100,61431520,4125,4125,4125,4125,0
|
|
20240318,170000,61431520,4125,4125,4125,4125,0
|
|
20240318,165900,61431520,4125,4125,4125,4125,0
|
|
20240318,165800,61431520,4125,4125,4125,4125,0
|
|
20240318,165700,61431520,4125,4125,4125,4125,0
|
|
20240318,165600,61431520,4125,4125,4125,4125,0
|
|
20240318,165500,61431520,4125,4125,4125,4125,0
|
|
20240318,165400,61431520,4125,4125,4125,4125,0
|
|
20240318,165300,61431520,4125,4125,4125,4125,0
|
|
20240318,165200,61431520,4125,4125,4125,4125,0
|
|
20240318,165100,61431520,4125,4125,4125,4125,0
|
|
20240318,165000,61431520,4125,4125,4125,4125,835
|
|
20240318,164900,61431520,4125,4125,4125,4125,0
|
|
20240318,164800,61431520,4125,4125,4125,4125,0
|
|
20240318,164700,61431520,4125,4125,4125,4125,0
|
|
20240318,164600,61431520,4125,4125,4125,4125,0
|
|
20240318,164500,61431520,4125,4125,4125,4125,0
|
|
20240318,164400,61431520,4125,4125,4125,4125,0
|
|
20240318,164300,61431520,4125,4125,4125,4125,0
|
|
20240318,164200,61431520,4125,4125,4125,4125,0
|
|
20240318,164100,61431520,4125,4125,4125,4125,0
|
|
20240318,164000,61431520,4125,4125,4125,4125,0
|
|
20240318,163900,61431520,4125,4125,4125,4125,0
|
|
20240318,163800,61431520,4125,4125,4125,4125,0
|
|
20240318,163700,61431520,4125,4125,4125,4125,0
|
|
20240318,163600,61431520,4125,4125,4125,4125,0
|
|
20240318,163500,61431520,4125,4125,4125,4125,0
|
|
20240318,163400,61431520,4125,4125,4125,4125,0
|
|
20240318,163300,61431520,4125,4125,4125,4125,0
|
|
20240318,163200,61431520,4125,4125,4125,4125,0
|
|
20240318,163100,61431520,4125,4125,4125,4125,0
|
|
20240318,163000,61431520,4125,4125,4125,4125,0
|
|
20240318,162900,61431520,4125,4125,4125,4125,0
|
|
20240318,162800,61431520,4125,4125,4125,4125,0
|
|
20240318,162700,61431520,4125,4125,4125,4125,0
|
|
20240318,162600,61431520,4125,4125,4125,4125,0
|
|
20240318,162500,61431520,4125,4125,4125,4125,0
|
|
20240318,162400,61431520,4125,4125,4125,4125,0
|
|
20240318,162300,61431520,4125,4125,4125,4125,0
|
|
20240318,162200,61431520,4125,4125,4125,4125,0
|
|
20240318,162100,61431520,4125,4125,4125,4125,0
|
|
20240318,162000,61431520,4125,4125,4125,4125,835
|
|
20240318,161900,61431520,4125,4125,4125,4125,0
|
|
20240318,161800,61431520,4125,4125,4125,4125,0
|
|
20240318,161700,61431520,4125,4125,4125,4125,0
|
|
20240318,161600,61431520,4125,4125,4125,4125,0
|
|
20240318,161500,61431520,4125,4125,4125,4125,0
|
|
20240318,161400,61431520,4125,4125,4125,4125,0
|
|
20240318,161300,61431520,4125,4125,4125,4125,0
|
|
20240318,161200,61431520,4125,4125,4125,4125,0
|
|
20240318,161100,61431520,4125,4125,4125,4125,0
|
|
20240318,161000,61431520,4125,4125,4125,4125,0
|
|
20240318,160900,61431520,4125,4125,4125,4125,0
|
|
20240318,160800,61431520,4125,4125,4125,4125,0
|
|
20240318,160700,61431520,4125,4125,4125,4125,0
|
|
20240318,160600,61431520,4125,4125,4125,4125,0
|
|
20240318,160500,61431520,4125,4125,4125,4125,0
|
|
20240318,160400,61431520,4125,4125,4125,4125,0
|
|
20240318,160300,61431520,4125,4125,4125,4125,0
|
|
20240318,160200,61431520,4125,4125,4125,4125,0
|
|
20240318,160100,61431520,4125,4125,4125,4125,0
|
|
20240318,160000,61431520,4125,4125,4125,4125,0
|
|
20240318,155900,61431520,4125,4125,4125,4125,0
|
|
20240318,155800,61431520,4125,4125,4125,4125,0
|
|
20240318,155700,61431520,4125,4125,4125,4125,0
|
|
20240318,155600,61431520,4125,4125,4125,4125,0
|
|
20240318,155500,61431520,4125,4125,4125,4125,0
|
|
20240318,155400,61431520,4125,4125,4125,4125,0
|
|
20240318,155300,61431520,4125,4125,4125,4125,0
|
|
20240318,155200,61431520,4125,4125,4125,4125,0
|
|
20240318,155100,61431520,4125,4125,4125,4125,0
|
|
20240318,155000,61431520,4125,4125,4125,4125,835
|
|
20240318,154900,61431520,4125,4125,4125,4125,0
|
|
20240318,154800,61431520,4125,4125,4125,4125,0
|
|
20240318,154700,61431520,4125,4125,4125,4125,0
|
|
20240318,154600,61431520,4125,4125,4125,4125,0
|
|
20240318,154500,61431520,4125,4125,4125,4125,0
|
|
20240318,154400,61431520,4125,4125,4125,4125,0
|
|
20240318,154300,61431520,4125,4125,4125,4125,0
|
|
20240318,154200,61431520,4125,4125,4125,4125,0
|
|
20240318,154100,61431520,4125,4125,4125,4125,0
|
|
20240318,154000,61431520,4125,4125,4125,4125,0
|
|
20240318,153900,61431520,4125,4125,4125,4125,0
|
|
20240318,153800,61431520,4125,4125,4125,4125,0
|
|
20240318,153700,61431520,4125,4125,4125,4125,0
|
|
20240318,153600,61431520,4125,4125,4125,4125,0
|
|
20240318,153500,61431520,4125,4125,4125,4125,0
|
|
20240318,153400,61431520,4125,4125,4125,4125,0
|
|
20240318,153300,61431520,4125,4125,4125,4125,0
|
|
20240318,153200,61431520,4125,4125,4125,4125,0
|
|
20240318,153100,61431520,4125,4125,4125,4125,0
|
|
20240318,153000,61431520,4125,4125,4125,4125,835
|
|
20240318,152900,57987145,4125,4125,4125,4125,0
|
|
20240318,152800,57987145,4125,4125,4125,4125,0
|
|
20240318,152700,57987145,4125,4125,4125,4125,0
|
|
20240318,152600,57987145,4125,4125,4125,4125,0
|
|
20240318,152500,57987145,4125,4125,4125,4125,0
|
|
20240318,152400,57987145,4125,4125,4125,4125,0
|
|
20240318,152300,57987145,4125,4125,4125,4125,0
|
|
20240318,152200,57987145,4125,4125,4125,4125,0
|
|
20240318,152100,57987145,4125,4125,4125,4125,0
|
|
20240318,152000,57987145,4125,4125,4125,4125,0
|
|
20240318,151900,57987145,4125,4125,4125,4125,0
|
|
20240318,151800,57987145,4125,4125,4125,4125,0
|
|
20240318,151700,57987145,4125,4125,4125,4125,0
|
|
20240318,151600,57987145,4125,4125,4125,4125,0
|
|
20240318,151500,57987145,4125,4125,4125,4125,40
|
|
20240318,151400,57822145,4125,4125,4125,4125,0
|
|
20240318,151300,57822145,4125,4125,4125,4125,0
|
|
20240318,151200,57822145,4125,4125,4125,4125,0
|
|
20240318,151100,57822145,4125,4125,4125,4125,0
|
|
20240318,151000,57822145,4125,4125,4125,4125,0
|
|
20240318,150900,57822145,4125,4125,4125,4125,0
|
|
20240318,150800,57822145,4125,4125,4125,4125,1
|
|
20240318,150700,57818020,4125,4125,4125,4125,0
|
|
20240318,150600,57818020,4125,4125,4125,4125,0
|
|
20240318,150500,57818020,4125,4125,4125,4125,0
|
|
20240318,150400,57818020,4125,4125,4125,4125,0
|
|
20240318,150300,57818020,4125,4125,4125,4125,0
|
|
20240318,150200,57818020,4125,4125,4125,4125,870
|
|
20240318,150100,54229270,4125,4125,4125,4125,0
|
|
20240318,150000,54229270,4125,4125,4125,4125,0
|
|
20240318,145900,54229270,4125,4125,4125,4125,0
|
|
20240318,145800,54229270,4125,4125,4125,4125,5
|
|
20240318,145700,54208645,4125,4125,4125,4125,0
|
|
20240318,145600,54208645,4125,4125,4125,4125,0
|
|
20240318,145500,54208645,4125,4125,4125,4125,0
|
|
20240318,145400,54208645,4125,4125,4125,4125,91
|
|
20240318,145300,53833270,4125,4125,4125,4125,0
|
|
20240318,145200,53833270,4125,4125,4125,4125,0
|
|
20240318,145100,53833270,4125,4125,4125,4125,0
|
|
20240318,145000,53833270,4125,4125,4125,4125,0
|
|
20240318,144900,53833270,4125,4125,4125,4125,0
|
|
20240318,144800,53833270,4125,4125,4125,4125,0
|
|
20240318,144700,53833270,4125,4125,4125,4125,0
|
|
20240318,144600,53833270,4125,4125,4125,4125,0
|
|
20240318,144500,53833270,4125,4125,4125,4125,0
|
|
20240318,144400,53833270,4125,4125,4125,4125,0
|
|
20240318,144300,53833270,4125,4125,4125,4125,0
|
|
20240318,144200,53833270,4125,4125,4125,4125,0
|
|
20240318,144100,53833270,4125,4125,4125,4125,0
|
|
20240318,144000,53833270,4125,4125,4125,4125,12
|
|
20240318,143900,53783770,4125,4125,4125,4125,745
|
|
20240318,143800,50710645,4125,4130,4130,4125,93
|
|
20240318,143700,50327015,4130,4130,4130,4130,50
|
|
20240318,143600,50120515,4125,4125,4125,4125,0
|
|
20240318,143500,50120515,4125,4125,4125,4125,0
|
|
20240318,143400,50120515,4125,4125,4125,4125,0
|
|
20240318,143300,50120515,4125,4125,4125,4125,0
|
|
20240318,143200,50120515,4125,4125,4125,4125,0
|
|
20240318,143100,50120515,4125,4125,4125,4125,6
|
|
20240318,143000,50095765,4125,4125,4125,4125,0
|
|
20240318,142900,50095765,4125,4125,4125,4125,0
|
|
20240318,142800,50095765,4125,4125,4125,4125,0
|
|
20240318,142700,50095765,4125,4125,4125,4125,6
|
|
20240318,142600,50071015,4125,4125,4125,4125,0
|
|
20240318,142500,50071015,4125,4125,4125,4125,0
|
|
20240318,142400,50071015,4125,4125,4125,4125,0
|
|
20240318,142300,50071015,4125,4125,4125,4125,0
|
|
20240318,142200,50071015,4125,4125,4125,4125,0
|
|
20240318,142100,50071015,4125,4125,4125,4125,7
|
|
20240318,142000,50042140,4125,4125,4125,4125,0
|
|
20240318,141900,50042140,4125,4125,4125,4125,0
|
|
20240318,141800,50042140,4125,4125,4125,4125,0
|
|
20240318,141700,50042140,4125,4125,4125,4125,0
|
|
20240318,141600,50042140,4125,4125,4125,4125,0
|
|
20240318,141500,50042140,4125,4125,4125,4125,0
|
|
20240318,141400,50042140,4125,4125,4125,4125,0
|
|
20240318,141300,50042140,4125,4125,4125,4125,0
|
|
20240318,141200,50042140,4125,4125,4125,4125,0
|
|
20240318,141100,50042140,4125,4125,4125,4125,15
|
|
20240318,141000,49980265,4125,4125,4125,4125,0
|
|
20240318,140900,49980265,4125,4125,4125,4125,0
|
|
20240318,140800,49980265,4125,4125,4125,4125,10
|
|
20240318,140700,49939015,4130,4130,4130,4130,0
|
|
20240318,140600,49939015,4130,4130,4130,4130,0
|
|
20240318,140500,49939015,4130,4130,4130,4130,14
|
|
20240318,140400,49881195,4125,4125,4125,4125,0
|
|
20240318,140300,49881195,4125,4125,4125,4125,9
|
|
20240318,140200,49844070,4125,4125,4125,4125,0
|
|
20240318,140100,49844070,4125,4125,4125,4125,338
|
|
20240318,140000,48449820,4125,4125,4125,4125,0
|
|
20240318,135900,48449820,4125,4125,4125,4125,0
|
|
20240318,135800,48449820,4125,4125,4125,4125,0
|
|
20240318,135700,48449820,4125,4125,4125,4125,0
|
|
20240318,135600,48449820,4125,4125,4125,4125,0
|
|
20240318,135500,48449820,4125,4125,4125,4125,0
|
|
20240318,135400,48449820,4125,4125,4125,4125,0
|
|
20240318,135300,48449820,4125,4125,4125,4125,0
|
|
20240318,135200,48449820,4125,4125,4125,4125,0
|
|
20240318,135100,48449820,4125,4125,4125,4125,117
|
|
20240318,135000,47967195,4125,4125,4125,4125,0
|
|
20240318,134900,47967195,4125,4125,4125,4125,0
|
|
20240318,134800,47967195,4125,4125,4125,4125,0
|
|
20240318,134700,47967195,4125,4125,4125,4125,0
|
|
20240318,134600,47967195,4125,4125,4125,4125,0
|
|
20240318,134500,47967195,4125,4125,4125,4125,0
|
|
20240318,134400,47967195,4125,4125,4125,4125,0
|
|
20240318,134300,47967195,4125,4125,4125,4125,100
|
|
20240318,134200,47554695,4130,4130,4130,4130,0
|
|
20240318,134100,47554695,4130,4130,4130,4130,0
|
|
20240318,134000,47554695,4130,4130,4130,4130,0
|
|
20240318,133900,47554695,4130,4130,4130,4130,0
|
|
20240318,133800,47554695,4130,4130,4130,4130,0
|
|
20240318,133700,47554695,4130,4130,4130,4130,0
|
|
20240318,133600,47554695,4130,4125,4130,4125,2
|
|
20240318,133500,47546440,4135,4135,4135,4135,0
|
|
20240318,133400,47546440,4135,4135,4135,4135,0
|
|
20240318,133300,47546440,4135,4135,4135,4135,0
|
|
20240318,133200,47546440,4135,4135,4135,4135,0
|
|
20240318,133100,47546440,4135,4135,4135,4135,0
|
|
20240318,133000,47546440,4135,4135,4135,4135,0
|
|
20240318,132900,47546440,4135,4135,4135,4135,30
|
|
20240318,132800,47422390,4135,4135,4135,4135,20
|
|
20240318,132700,47339690,4135,4135,4135,4135,0
|
|
20240318,132600,47339690,4135,4135,4135,4135,0
|
|
20240318,132500,47339690,4135,4135,4135,4135,0
|
|
20240318,132400,47339690,4135,4135,4135,4135,0
|
|
20240318,132300,47339690,4135,4135,4135,4135,0
|
|
20240318,132200,47339690,4135,4135,4135,4135,0
|
|
20240318,132100,47339690,4135,4135,4135,4135,0
|
|
20240318,132000,47339690,4135,4135,4135,4135,0
|
|
20240318,131900,47339690,4135,4135,4135,4135,1
|
|
20240318,131800,47335555,4125,4125,4125,4125,0
|
|
20240318,131700,47335555,4125,4125,4125,4125,18
|
|
20240318,131600,47261305,4125,4125,4125,4125,0
|
|
20240318,131500,47261305,4125,4125,4125,4125,0
|
|
20240318,131400,47261305,4125,4125,4125,4125,0
|
|
20240318,131300,47261305,4125,4125,4125,4125,36
|
|
20240318,131200,47112805,4125,4125,4125,4125,0
|
|
20240318,131100,47112805,4125,4125,4125,4125,0
|
|
20240318,131000,47112805,4125,4125,4125,4125,0
|
|
20240318,130900,47112805,4125,4125,4125,4125,0
|
|
20240318,130800,47112805,4125,4125,4125,4125,0
|
|
20240318,130700,47112805,4125,4125,4125,4125,1
|
|
20240318,130600,47108680,4125,4125,4125,4125,0
|
|
20240318,130500,47108680,4125,4125,4125,4125,1
|
|
20240318,130400,47104555,4135,4135,4135,4135,0
|
|
20240318,130300,47104555,4135,4135,4135,4135,0
|
|
20240318,130200,47104555,4135,4135,4135,4135,0
|
|
20240318,130100,47104555,4135,4135,4135,4135,0
|
|
20240318,130000,47104555,4135,4135,4135,4135,0
|
|
20240318,125900,47104555,4135,4135,4135,4135,0
|
|
20240318,125800,47104555,4135,4135,4135,4135,0
|
|
20240318,125700,47104555,4135,4135,4135,4135,0
|
|
20240318,125600,47104555,4135,4135,4135,4135,50
|
|
20240318,125500,46897805,4135,4135,4135,4135,0
|
|
20240318,125400,46897805,4135,4135,4135,4135,0
|
|
20240318,125300,46897805,4135,4135,4135,4135,2
|
|
20240318,125200,46889535,4140,4140,4140,4140,0
|
|
20240318,125100,46889535,4140,4140,4140,4140,0
|
|
20240318,125000,46889535,4140,4140,4140,4140,0
|
|
20240318,124900,46889535,4140,4140,4140,4140,0
|
|
20240318,124800,46889535,4140,4140,4140,4140,0
|
|
20240318,124700,46889535,4140,4140,4140,4140,90
|
|
20240318,124600,46516935,4145,4145,4145,4145,1
|
|
20240318,124500,46512790,4125,4125,4125,4125,0
|
|
20240318,124400,46512790,4125,4125,4125,4125,9
|
|
20240318,124300,46475665,4125,4125,4125,4125,0
|
|
20240318,124200,46475665,4125,4125,4125,4125,140
|
|
20240318,124100,45898165,4130,4130,4130,4130,3
|
|
20240318,124000,45885775,4120,4120,4120,4120,0
|
|
20240318,123900,45885775,4120,4120,4120,4120,0
|
|
20240318,123800,45885775,4120,4120,4120,4120,0
|
|
20240318,123700,45885775,4120,4120,4120,4120,0
|
|
20240318,123600,45885775,4120,4120,4120,4120,0
|
|
20240318,123500,45885775,4120,4120,4120,4120,0
|
|
20240318,123400,45885775,4120,4120,4120,4120,50
|
|
20240318,123300,45679775,4120,4120,4120,4120,0
|
|
20240318,123200,45679775,4120,4120,4120,4120,0
|
|
20240318,123100,45679775,4120,4120,4120,4120,1
|
|
20240318,123000,45675655,4120,4120,4120,4120,0
|
|
20240318,122900,45675655,4120,4120,4120,4120,50
|
|
20240318,122800,45469655,4120,4120,4120,4120,0
|
|
20240318,122700,45469655,4120,4120,4120,4120,0
|
|
20240318,122600,45469655,4120,4120,4120,4120,0
|
|
20240318,122500,45469655,4120,4120,4120,4120,50
|
|
20240318,122400,45263655,4120,4120,4120,4120,0
|
|
20240318,122300,45263655,4120,4120,4120,4120,0
|
|
20240318,122200,45263655,4120,4120,4120,4120,0
|
|
20240318,122100,45263655,4120,4125,4125,4120,11
|
|
20240318,122000,45218285,4125,4125,4125,4125,0
|
|
20240318,121900,45218285,4125,4125,4125,4125,10
|
|
20240318,121800,45177035,4130,4130,4130,4130,0
|
|
20240318,121700,45177035,4130,4130,4130,4130,1
|
|
20240318,121600,45172905,4125,4125,4125,4125,0
|
|
20240318,121500,45172905,4125,4125,4125,4125,50
|
|
20240318,121400,44966655,4120,4120,4120,4120,0
|
|
20240318,121300,44966655,4120,4120,4120,4120,0
|
|
20240318,121200,44966655,4120,4120,4120,4120,50
|
|
20240318,121100,44760655,4120,4120,4120,4120,0
|
|
20240318,121000,44760655,4120,4120,4120,4120,500
|
|
20240318,120900,42700655,4120,4120,4120,4120,0
|
|
20240318,120800,42700655,4120,4120,4120,4120,0
|
|
20240318,120700,42700655,4120,4120,4120,4120,17
|
|
20240318,120600,42630615,4120,4120,4120,4120,0
|
|
20240318,120500,42630615,4120,4120,4120,4120,0
|
|
20240318,120400,42630615,4120,4120,4120,4120,0
|
|
20240318,120300,42630615,4120,4120,4120,4120,0
|
|
20240318,120200,42630615,4120,4120,4120,4120,50
|
|
20240318,120100,42424615,4120,4120,4120,4120,1
|
|
20240318,120000,42420495,4125,4125,4130,4125,14
|
|
20240318,115900,42362685,4135,4135,4135,4135,50
|
|
20240318,115800,42155935,4125,4125,4125,4125,310
|
|
20240318,115700,40877185,4130,4130,4130,4130,0
|
|
20240318,115600,40877185,4130,4130,4135,4130,100
|
|
20240318,115500,40463935,4125,4125,4125,4125,0
|
|
20240318,115400,40463935,4125,4125,4125,4125,0
|
|
20240318,115300,40463935,4125,4125,4125,4125,0
|
|
20240318,115200,40463935,4125,4125,4125,4125,0
|
|
20240318,115100,40463935,4125,4125,4125,4125,0
|
|
20240318,115000,40463935,4125,4125,4125,4125,0
|
|
20240318,114900,40463935,4125,4125,4125,4125,0
|
|
20240318,114800,40463935,4125,4125,4125,4125,1
|
|
20240318,114700,40459810,4130,4130,4130,4130,10
|
|
20240318,114600,40418510,4135,4135,4135,4135,0
|
|
20240318,114500,40418510,4135,4125,4135,4125,4
|
|
20240318,114400,40401980,4130,4130,4130,4130,0
|
|
20240318,114300,40401980,4130,4130,4130,4130,0
|
|
20240318,114200,40401980,4130,4130,4130,4130,0
|
|
20240318,114100,40401980,4130,4130,4130,4130,2
|
|
20240318,114000,40393720,4125,4125,4125,4125,0
|
|
20240318,113900,40393720,4125,4125,4125,4125,0
|
|
20240318,113800,40393720,4125,4125,4125,4125,0
|
|
20240318,113700,40393720,4125,4125,4125,4125,0
|
|
20240318,113600,40393720,4125,4125,4125,4125,0
|
|
20240318,113500,40393720,4125,4125,4125,4125,0
|
|
20240318,113400,40393720,4125,4125,4125,4125,0
|
|
20240318,113300,40393720,4125,4125,4125,4125,0
|
|
20240318,113200,40393720,4125,4125,4125,4125,0
|
|
20240318,113100,40393720,4125,4125,4125,4125,111
|
|
20240318,113000,39935845,4125,4125,4125,4125,0
|
|
20240318,112900,39935845,4125,4125,4125,4125,0
|
|
20240318,112800,39935845,4125,4125,4125,4125,0
|
|
20240318,112700,39935845,4125,4125,4125,4125,560
|
|
20240318,112600,37625845,4125,4125,4125,4125,0
|
|
20240318,112500,37625845,4125,4125,4125,4125,0
|
|
20240318,112400,37625845,4125,4125,4125,4125,0
|
|
20240318,112300,37625845,4125,4125,4125,4125,0
|
|
20240318,112200,37625845,4125,4125,4125,4125,0
|
|
20240318,112100,37625845,4125,4125,4125,4125,0
|
|
20240318,112000,37625845,4125,4125,4125,4125,10
|
|
20240318,111900,37584595,4125,4125,4125,4125,0
|
|
20240318,111800,37584595,4125,4125,4125,4125,0
|
|
20240318,111700,37584595,4125,4125,4125,4125,0
|
|
20240318,111600,37584595,4125,4125,4125,4125,0
|
|
20240318,111500,37584595,4125,4125,4125,4125,0
|
|
20240318,111400,37584595,4125,4125,4125,4125,0
|
|
20240318,111300,37584595,4125,4125,4125,4125,0
|
|
20240318,111200,37584595,4125,4125,4125,4125,0
|
|
20240318,111100,37584595,4125,4125,4125,4125,0
|
|
20240318,111000,37584595,4125,4125,4125,4125,0
|
|
20240318,110900,37584595,4125,4125,4125,4125,0
|
|
20240318,110800,37584595,4125,4125,4125,4125,0
|
|
20240318,110700,37584595,4125,4125,4125,4125,0
|
|
20240318,110600,37584595,4125,4125,4125,4125,0
|
|
20240318,110500,37584595,4125,4125,4125,4125,0
|
|
20240318,110400,37584595,4125,4125,4125,4125,0
|
|
20240318,110300,37584595,4125,4125,4125,4125,0
|
|
20240318,110200,37584595,4125,4125,4125,4125,0
|
|
20240318,110100,37584595,4125,4125,4125,4125,1
|
|
20240318,110000,37580470,4125,4125,4125,4125,0
|
|
20240318,105900,37580470,4125,4125,4125,4125,0
|
|
20240318,105800,37580470,4125,4125,4125,4125,0
|
|
20240318,105700,37580470,4125,4125,4125,4125,400
|
|
20240318,105600,35930470,4125,4125,4125,4125,0
|
|
20240318,105500,35930470,4125,4125,4125,4125,1
|
|
20240318,105400,35926345,4135,4135,4135,4135,0
|
|
20240318,105300,35926345,4135,4135,4135,4135,34
|
|
20240318,105200,35785755,4125,4125,4125,4125,0
|
|
20240318,105100,35785755,4125,4125,4125,4125,0
|
|
20240318,105000,35785755,4125,4125,4125,4125,0
|
|
20240318,104900,35785755,4125,4125,4125,4125,0
|
|
20240318,104800,35785755,4125,4125,4125,4125,0
|
|
20240318,104700,35785755,4125,4125,4125,4125,0
|
|
20240318,104600,35785755,4125,4125,4125,4125,1
|
|
20240318,104500,35781630,4130,4130,4130,4130,0
|
|
20240318,104400,35781630,4130,4130,4130,4130,0
|
|
20240318,104300,35781630,4130,4130,4130,4130,1
|
|
20240318,104200,35777500,4130,4130,4130,4130,14
|
|
20240318,104100,35719680,4130,4130,4130,4130,1
|
|
20240318,104000,35715550,4135,4135,4135,4135,2
|
|
20240318,103900,35707280,4130,4130,4130,4130,1
|
|
20240318,103800,35703150,4135,4135,4135,4135,1
|
|
20240318,103700,35699015,4130,4130,4130,4130,0
|
|
20240318,103600,35699015,4130,4130,4130,4130,0
|
|
20240318,103500,35699015,4130,4130,4130,4130,0
|
|
20240318,103400,35699015,4130,4130,4130,4130,6
|
|
20240318,103300,35674235,4125,4125,4125,4125,0
|
|
20240318,103200,35674235,4125,4125,4125,4125,0
|
|
20240318,103100,35674235,4125,4125,4125,4125,0
|
|
20240318,103000,35674235,4125,4125,4125,4125,36
|
|
20240318,102900,35525735,4125,4125,4125,4125,0
|
|
20240318,102800,35525735,4125,4125,4125,4125,0
|
|
20240318,102700,35525735,4125,4125,4125,4125,0
|
|
20240318,102600,35525735,4125,4125,4125,4125,8
|
|
20240318,102500,35492735,4125,4125,4125,4125,0
|
|
20240318,102400,35492735,4125,4125,4125,4125,2
|
|
20240318,102300,35484485,4120,4120,4120,4120,0
|
|
20240318,102200,35484485,4120,4120,4120,4120,0
|
|
20240318,102100,35484485,4120,4125,4125,4120,1884
|
|
20240318,102000,27714905,4120,4120,4120,4120,13
|
|
20240318,101900,27661345,4125,4130,4130,4125,1480
|
|
20240318,101800,21555165,4130,4130,4130,4130,0
|
|
20240318,101700,21555165,4130,4130,4130,4130,3
|
|
20240318,101600,21542775,4125,4125,4125,4125,0
|
|
20240318,101500,21542775,4125,4125,4125,4125,10
|
|
20240318,101400,21501525,4125,4125,4125,4125,1
|
|
20240318,101300,21497400,4125,4125,4125,4125,0
|
|
20240318,101200,21497400,4125,4125,4125,4125,0
|
|
20240318,101100,21497400,4125,4125,4125,4125,1
|
|
20240318,101000,21493275,4140,4140,4140,4140,0
|
|
20240318,100900,21493275,4140,4140,4140,4140,0
|
|
20240318,100800,21493275,4140,4140,4140,4140,0
|
|
20240318,100700,21493275,4140,4140,4140,4140,10
|
|
20240318,100600,21451875,4125,4125,4125,4125,96
|
|
20240318,100500,21055875,4125,4125,4125,4125,1
|
|
20240318,100400,21051750,4125,4135,4140,4125,174
|
|
20240318,100300,20333455,4135,4135,4135,4135,0
|
|
20240318,100200,20333455,4135,4130,4135,4130,15
|
|
20240318,100100,20271500,4125,4125,4125,4125,0
|
|
20240318,100000,20271500,4125,4125,4125,4125,0
|
|
20240318,095900,20271500,4125,4125,4125,4125,0
|
|
20240318,095800,20271500,4125,4125,4125,4125,0
|
|
20240318,095700,20271500,4125,4125,4125,4125,22
|
|
20240318,095600,20180750,4125,4125,4125,4125,0
|
|
20240318,095500,20180750,4125,4125,4125,4125,0
|
|
20240318,095400,20180750,4125,4130,4130,4125,935
|
|
20240318,095300,16323045,4130,4130,4130,4130,0
|
|
20240318,095200,16323045,4130,4130,4130,4130,0
|
|
20240318,095100,16323045,4130,4130,4130,4130,0
|
|
20240318,095000,16323045,4130,4130,4130,4130,0
|
|
20240318,094900,16323045,4130,4130,4130,4130,1
|
|
20240318,094800,16318915,4125,4125,4125,4125,4
|
|
20240318,094700,16302415,4125,4125,4125,4125,0
|
|
20240318,094600,16302415,4125,4125,4125,4125,0
|
|
20240318,094500,16302415,4125,4125,4125,4125,0
|
|
20240318,094400,16302415,4125,4125,4125,4125,0
|
|
20240318,094300,16302415,4125,4125,4125,4125,0
|
|
20240318,094200,16302415,4125,4125,4125,4125,0
|
|
20240318,094100,16302415,4125,4125,4125,4125,0
|
|
20240318,094000,16302415,4125,4125,4125,4125,1
|
|
20240318,093900,16298290,4120,4120,4120,4120,0
|
|
20240318,093800,16298290,4120,4120,4120,4120,0
|
|
20240318,093700,16298290,4120,4120,4120,4120,0
|
|
20240318,093600,16298290,4120,4120,4120,4120,0
|
|
20240318,093500,16298290,4120,4120,4120,4120,0
|
|
20240318,093400,16298290,4120,4120,4120,4120,0
|
|
20240318,093300,16298290,4120,4120,4120,4120,0
|
|
20240318,093200,16298290,4120,4120,4120,4120,0
|
|
20240318,093100,16298290,4120,4120,4120,4120,0
|
|
20240318,093000,16298290,4120,4120,4120,4120,0
|
|
20240318,092900,16298290,4120,4130,4130,4120,1122
|
|
20240318,092800,11664450,4145,4145,4145,4145,0
|
|
20240318,092700,11664450,4145,4145,4145,4145,0
|
|
20240318,092600,11664450,4145,4145,4145,4145,0
|
|
20240318,092500,11664450,4145,4145,4145,4145,4
|
|
20240318,092400,11647870,4145,4145,4145,4145,0
|
|
20240318,092300,11647870,4145,4145,4145,4145,0
|
|
20240318,092200,11647870,4145,4145,4145,4145,0
|
|
20240318,092100,11647870,4145,4145,4145,4145,1
|
|
20240318,092000,11643725,4145,4145,4145,4145,0
|
|
20240318,091900,11643725,4145,4145,4145,4145,1
|
|
20240318,091800,11639580,4130,4125,4130,4125,266
|
|
20240318,091700,10541080,4125,4125,4125,4125,0
|
|
20240318,091600,10541080,4125,4130,4130,4125,47
|
|
20240318,091500,10347055,4125,4130,4130,4125,83
|
|
20240318,091400,10004455,4130,4135,4135,4130,1034
|
|
20240318,091300,5728995,4135,4135,4135,4135,0
|
|
20240318,091200,5728995,4135,4135,4135,4135,0
|
|
20240318,091100,5728995,4135,4135,4135,4135,0
|
|
20240318,091000,5728995,4135,4135,4135,4135,0
|
|
20240318,090900,5728995,4135,4140,4140,4135,100
|
|
20240318,090800,5315015,4140,4140,4140,4140,200
|
|
20240318,090700,4487015,4140,4140,4140,4140,0
|
|
20240318,090600,4487015,4140,4140,4140,4140,0
|
|
20240318,090500,4487015,4140,4140,4140,4140,0
|
|
20240318,090400,4487015,4140,4140,4140,4140,233
|
|
20240318,090300,3522395,4150,4150,4150,4150,0
|
|
20240318,090200,3522395,4150,4150,4150,4150,0
|
|
20240318,090100,3522395,4150,4185,4185,4150,247
|
|
20240318,090000,2488860,4190,4190,4190,4190,594
|