597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185400,19477015,3075,3075,3075,3075,122
|
|
20240318,185300,19477015,3075,3075,3075,3075,0
|
|
20240318,185200,19477015,3075,3075,3075,3075,0
|
|
20240318,185100,19477015,3075,3075,3075,3075,0
|
|
20240318,185000,19477015,3075,3075,3075,3075,0
|
|
20240318,184900,19477015,3075,3075,3075,3075,0
|
|
20240318,184800,19477015,3075,3075,3075,3075,0
|
|
20240318,184700,19477015,3075,3075,3075,3075,0
|
|
20240318,184600,19477015,3075,3075,3075,3075,0
|
|
20240318,184500,19477015,3075,3075,3075,3075,0
|
|
20240318,184400,19477015,3075,3075,3075,3075,0
|
|
20240318,184300,19477015,3075,3075,3075,3075,0
|
|
20240318,184200,19477015,3075,3075,3075,3075,0
|
|
20240318,184100,19477015,3075,3075,3075,3075,0
|
|
20240318,184000,19477015,3075,3075,3075,3075,0
|
|
20240318,183900,19477015,3075,3075,3075,3075,0
|
|
20240318,183800,19477015,3075,3075,3075,3075,0
|
|
20240318,183700,19477015,3075,3075,3075,3075,0
|
|
20240318,183600,19477015,3075,3075,3075,3075,0
|
|
20240318,183500,19477015,3075,3075,3075,3075,0
|
|
20240318,183400,19477015,3075,3075,3075,3075,0
|
|
20240318,183300,19477015,3075,3075,3075,3075,0
|
|
20240318,183200,19477015,3075,3075,3075,3075,0
|
|
20240318,183100,19477015,3075,3075,3075,3075,0
|
|
20240318,183000,19477015,3075,3075,3075,3075,0
|
|
20240318,182900,19477015,3075,3075,3075,3075,0
|
|
20240318,182800,19477015,3075,3075,3075,3075,0
|
|
20240318,182700,19477015,3075,3075,3075,3075,0
|
|
20240318,182600,19477015,3075,3075,3075,3075,0
|
|
20240318,182500,19477015,3075,3075,3075,3075,0
|
|
20240318,182400,19477015,3075,3075,3075,3075,122
|
|
20240318,182300,19477015,3075,3075,3075,3075,0
|
|
20240318,182200,19477015,3075,3075,3075,3075,0
|
|
20240318,182100,19477015,3075,3075,3075,3075,0
|
|
20240318,182000,19477015,3075,3075,3075,3075,0
|
|
20240318,181900,19477015,3075,3075,3075,3075,0
|
|
20240318,181800,19477015,3075,3075,3075,3075,0
|
|
20240318,181700,19477015,3075,3075,3075,3075,0
|
|
20240318,181600,19477015,3075,3075,3075,3075,0
|
|
20240318,181500,19477015,3075,3075,3075,3075,0
|
|
20240318,181400,19477015,3075,3075,3075,3075,0
|
|
20240318,181300,19477015,3075,3075,3075,3075,0
|
|
20240318,181200,19477015,3075,3075,3075,3075,0
|
|
20240318,181100,19477015,3075,3075,3075,3075,0
|
|
20240318,181000,19477015,3075,3075,3075,3075,0
|
|
20240318,180900,19477015,3075,3075,3075,3075,0
|
|
20240318,180800,19477015,3075,3075,3075,3075,0
|
|
20240318,180700,19477015,3075,3075,3075,3075,0
|
|
20240318,180600,19477015,3075,3075,3075,3075,0
|
|
20240318,180500,19477015,3075,3075,3075,3075,0
|
|
20240318,180400,19477015,3075,3075,3075,3075,0
|
|
20240318,180300,19477015,3075,3075,3075,3075,0
|
|
20240318,180200,19477015,3075,3075,3075,3075,0
|
|
20240318,180100,19477015,3075,3075,3075,3075,0
|
|
20240318,180000,19477015,3075,3075,3075,3075,0
|
|
20240318,175900,19477015,3075,3075,3075,3075,0
|
|
20240318,175800,19477015,3075,3075,3075,3075,0
|
|
20240318,175700,19477015,3075,3075,3075,3075,0
|
|
20240318,175600,19477015,3075,3075,3075,3075,0
|
|
20240318,175500,19477015,3075,3075,3075,3075,0
|
|
20240318,175400,19477015,3075,3075,3075,3075,122
|
|
20240318,175300,19477015,3075,3075,3075,3075,0
|
|
20240318,175200,19477015,3075,3075,3075,3075,0
|
|
20240318,175100,19477015,3075,3075,3075,3075,0
|
|
20240318,175000,19477015,3075,3075,3075,3075,0
|
|
20240318,174900,19477015,3075,3075,3075,3075,0
|
|
20240318,174800,19477015,3075,3075,3075,3075,0
|
|
20240318,174700,19477015,3075,3075,3075,3075,0
|
|
20240318,174600,19477015,3075,3075,3075,3075,0
|
|
20240318,174500,19477015,3075,3075,3075,3075,0
|
|
20240318,174400,19477015,3075,3075,3075,3075,0
|
|
20240318,174300,19477015,3075,3075,3075,3075,0
|
|
20240318,174200,19477015,3075,3075,3075,3075,0
|
|
20240318,174100,19477015,3075,3075,3075,3075,0
|
|
20240318,174000,19477015,3075,3075,3075,3075,0
|
|
20240318,173900,19477015,3075,3075,3075,3075,0
|
|
20240318,173800,19477015,3075,3075,3075,3075,0
|
|
20240318,173700,19477015,3075,3075,3075,3075,0
|
|
20240318,173600,19477015,3075,3075,3075,3075,0
|
|
20240318,173500,19477015,3075,3075,3075,3075,0
|
|
20240318,173400,19477015,3075,3075,3075,3075,0
|
|
20240318,173300,19477015,3075,3075,3075,3075,0
|
|
20240318,173200,19477015,3075,3075,3075,3075,0
|
|
20240318,173100,19477015,3075,3075,3075,3075,0
|
|
20240318,173000,19477015,3075,3075,3075,3075,0
|
|
20240318,172900,19477015,3075,3075,3075,3075,0
|
|
20240318,172800,19477015,3075,3075,3075,3075,0
|
|
20240318,172700,19477015,3075,3075,3075,3075,0
|
|
20240318,172600,19477015,3075,3075,3075,3075,0
|
|
20240318,172500,19477015,3075,3075,3075,3075,0
|
|
20240318,172400,19477015,3075,3075,3075,3075,122
|
|
20240318,172300,19477015,3075,3075,3075,3075,0
|
|
20240318,172200,19477015,3075,3075,3075,3075,0
|
|
20240318,172100,19477015,3075,3075,3075,3075,0
|
|
20240318,172000,19477015,3075,3075,3075,3075,0
|
|
20240318,171900,19477015,3075,3075,3075,3075,0
|
|
20240318,171800,19477015,3075,3075,3075,3075,0
|
|
20240318,171700,19477015,3075,3075,3075,3075,0
|
|
20240318,171600,19477015,3075,3075,3075,3075,0
|
|
20240318,171500,19477015,3075,3075,3075,3075,0
|
|
20240318,171400,19477015,3075,3075,3075,3075,0
|
|
20240318,171300,19477015,3075,3075,3075,3075,0
|
|
20240318,171200,19477015,3075,3075,3075,3075,0
|
|
20240318,171100,19477015,3075,3075,3075,3075,0
|
|
20240318,171000,19477015,3075,3075,3075,3075,0
|
|
20240318,170900,19477015,3075,3075,3075,3075,0
|
|
20240318,170800,19477015,3075,3075,3075,3075,0
|
|
20240318,170700,19477015,3075,3075,3075,3075,0
|
|
20240318,170600,19477015,3075,3075,3075,3075,0
|
|
20240318,170500,19477015,3075,3075,3075,3075,0
|
|
20240318,170400,19477015,3075,3075,3075,3075,0
|
|
20240318,170300,19477015,3075,3075,3075,3075,0
|
|
20240318,170200,19477015,3075,3075,3075,3075,0
|
|
20240318,170100,19477015,3075,3075,3075,3075,0
|
|
20240318,170000,19477015,3075,3075,3075,3075,0
|
|
20240318,165900,19477015,3075,3075,3075,3075,0
|
|
20240318,165800,19477015,3075,3075,3075,3075,0
|
|
20240318,165700,19477015,3075,3075,3075,3075,0
|
|
20240318,165600,19477015,3075,3075,3075,3075,0
|
|
20240318,165500,19477015,3075,3075,3075,3075,0
|
|
20240318,165400,19477015,3075,3075,3075,3075,122
|
|
20240318,165300,19477015,3075,3075,3075,3075,0
|
|
20240318,165200,19477015,3075,3075,3075,3075,0
|
|
20240318,165100,19477015,3075,3075,3075,3075,0
|
|
20240318,165000,19477015,3075,3075,3075,3075,0
|
|
20240318,164900,19477015,3075,3075,3075,3075,0
|
|
20240318,164800,19477015,3075,3075,3075,3075,0
|
|
20240318,164700,19477015,3075,3075,3075,3075,0
|
|
20240318,164600,19477015,3075,3075,3075,3075,0
|
|
20240318,164500,19477015,3075,3075,3075,3075,0
|
|
20240318,164400,19477015,3075,3075,3075,3075,0
|
|
20240318,164300,19477015,3075,3075,3075,3075,0
|
|
20240318,164200,19477015,3075,3075,3075,3075,0
|
|
20240318,164100,19477015,3075,3075,3075,3075,0
|
|
20240318,164000,19477015,3075,3075,3075,3075,0
|
|
20240318,163900,19477015,3075,3075,3075,3075,0
|
|
20240318,163800,19477015,3075,3075,3075,3075,0
|
|
20240318,163700,19477015,3075,3075,3075,3075,0
|
|
20240318,163600,19477015,3075,3075,3075,3075,0
|
|
20240318,163500,19477015,3075,3075,3075,3075,0
|
|
20240318,163400,19477015,3075,3075,3075,3075,0
|
|
20240318,163300,19477015,3075,3075,3075,3075,0
|
|
20240318,163200,19477015,3075,3075,3075,3075,0
|
|
20240318,163100,19477015,3075,3075,3075,3075,0
|
|
20240318,163000,19477015,3075,3075,3075,3075,0
|
|
20240318,162900,19477015,3075,3075,3075,3075,0
|
|
20240318,162800,19477015,3075,3075,3075,3075,0
|
|
20240318,162700,19477015,3075,3075,3075,3075,0
|
|
20240318,162600,19477015,3075,3075,3075,3075,0
|
|
20240318,162500,19477015,3075,3075,3075,3075,0
|
|
20240318,162400,19477015,3075,3075,3075,3075,122
|
|
20240318,162300,19477015,3075,3075,3075,3075,0
|
|
20240318,162200,19477015,3075,3075,3075,3075,0
|
|
20240318,162100,19477015,3075,3075,3075,3075,0
|
|
20240318,162000,19477015,3075,3075,3075,3075,0
|
|
20240318,161900,19477015,3075,3075,3075,3075,0
|
|
20240318,161800,19477015,3075,3075,3075,3075,0
|
|
20240318,161700,19477015,3075,3075,3075,3075,0
|
|
20240318,161600,19477015,3075,3075,3075,3075,0
|
|
20240318,161500,19477015,3075,3075,3075,3075,0
|
|
20240318,161400,19477015,3075,3075,3075,3075,0
|
|
20240318,161300,19477015,3075,3075,3075,3075,0
|
|
20240318,161200,19477015,3075,3075,3075,3075,0
|
|
20240318,161100,19477015,3075,3075,3075,3075,0
|
|
20240318,161000,19477015,3075,3075,3075,3075,0
|
|
20240318,160900,19477015,3075,3075,3075,3075,0
|
|
20240318,160800,19477015,3075,3075,3075,3075,0
|
|
20240318,160700,19477015,3075,3075,3075,3075,0
|
|
20240318,160600,19477015,3075,3075,3075,3075,0
|
|
20240318,160500,19477015,3075,3075,3075,3075,0
|
|
20240318,160400,19477015,3075,3075,3075,3075,0
|
|
20240318,160300,19477015,3075,3075,3075,3075,0
|
|
20240318,160200,19477015,3075,3075,3075,3075,0
|
|
20240318,160100,19477015,3075,3075,3075,3075,0
|
|
20240318,160000,19477015,3075,3075,3075,3075,0
|
|
20240318,155900,19477015,3075,3075,3075,3075,0
|
|
20240318,155800,19477015,3075,3075,3075,3075,0
|
|
20240318,155700,19477015,3075,3075,3075,3075,0
|
|
20240318,155600,19477015,3075,3075,3075,3075,0
|
|
20240318,155500,19477015,3075,3075,3075,3075,0
|
|
20240318,155400,19477015,3075,3075,3075,3075,122
|
|
20240318,155300,19477015,3075,3075,3075,3075,0
|
|
20240318,155200,19477015,3075,3075,3075,3075,0
|
|
20240318,155100,19477015,3075,3075,3075,3075,0
|
|
20240318,155000,19477015,3075,3075,3075,3075,0
|
|
20240318,154900,19477015,3075,3075,3075,3075,0
|
|
20240318,154800,19477015,3075,3075,3075,3075,0
|
|
20240318,154700,19477015,3075,3075,3075,3075,0
|
|
20240318,154600,19477015,3075,3075,3075,3075,0
|
|
20240318,154500,19477015,3075,3075,3075,3075,0
|
|
20240318,154400,19477015,3075,3075,3075,3075,0
|
|
20240318,154300,19477015,3075,3075,3075,3075,0
|
|
20240318,154200,19477015,3075,3075,3075,3075,0
|
|
20240318,154100,19477015,3075,3075,3075,3075,0
|
|
20240318,154000,19477015,3075,3075,3075,3075,0
|
|
20240318,153900,19477015,3075,3075,3075,3075,0
|
|
20240318,153800,19477015,3075,3075,3075,3075,0
|
|
20240318,153700,19477015,3075,3075,3075,3075,0
|
|
20240318,153600,19477015,3075,3075,3075,3075,0
|
|
20240318,153500,19477015,3075,3075,3075,3075,0
|
|
20240318,153400,19477015,3075,3075,3075,3075,0
|
|
20240318,153300,19477015,3075,3075,3075,3075,0
|
|
20240318,153200,19477015,3075,3075,3075,3075,0
|
|
20240318,153100,19477015,3075,3075,3075,3075,0
|
|
20240318,153000,19477015,3075,3075,3075,3075,122
|
|
20240318,152900,19101865,3070,3070,3070,3070,0
|
|
20240318,152800,19101865,3070,3070,3070,3070,0
|
|
20240318,152700,19101865,3070,3070,3070,3070,0
|
|
20240318,152600,19101865,3070,3070,3070,3070,0
|
|
20240318,152500,19101865,3070,3070,3070,3070,0
|
|
20240318,152400,19101865,3070,3070,3070,3070,0
|
|
20240318,152300,19101865,3070,3070,3070,3070,0
|
|
20240318,152200,19101865,3070,3070,3070,3070,0
|
|
20240318,152100,19101865,3070,3070,3070,3070,0
|
|
20240318,152000,19101865,3070,3070,3070,3070,0
|
|
20240318,151900,19101865,3070,3070,3070,3070,1
|
|
20240318,151800,19098795,3065,3065,3065,3065,0
|
|
20240318,151700,19098795,3065,3065,3065,3065,0
|
|
20240318,151600,19098795,3065,3065,3065,3065,1
|
|
20240318,151500,19095730,3065,3065,3065,3065,0
|
|
20240318,151400,19095730,3065,3065,3065,3065,0
|
|
20240318,151300,19095730,3065,3065,3065,3065,1
|
|
20240318,151200,19092665,3065,3065,3065,3065,1
|
|
20240318,151100,19089600,3065,3065,3065,3065,1
|
|
20240318,151000,19086535,3070,3070,3070,3065,72
|
|
20240318,150900,18865500,3075,3075,3075,3075,0
|
|
20240318,150800,18865500,3075,3075,3075,3075,0
|
|
20240318,150700,18865500,3075,3075,3075,3075,0
|
|
20240318,150600,18865500,3075,3075,3075,3075,191
|
|
20240318,150500,18278175,3070,3070,3070,3070,0
|
|
20240318,150400,18278175,3070,3070,3070,3070,0
|
|
20240318,150300,18278175,3070,3070,3070,3070,0
|
|
20240318,150200,18278175,3070,3070,3070,3070,0
|
|
20240318,150100,18278175,3070,3070,3070,3070,0
|
|
20240318,150000,18278175,3070,3070,3070,3070,0
|
|
20240318,145900,18278175,3070,3070,3070,3070,10
|
|
20240318,145800,18247475,3070,3070,3070,3070,1
|
|
20240318,145700,18244405,3070,3070,3070,3070,0
|
|
20240318,145600,18244405,3070,3070,3070,3070,0
|
|
20240318,145500,18244405,3070,3070,3070,3070,0
|
|
20240318,145400,18244405,3070,3070,3070,3070,1
|
|
20240318,145300,18241335,3070,3070,3070,3070,21
|
|
20240318,145200,18176865,3070,3070,3070,3070,2
|
|
20240318,145100,18170725,3070,3070,3070,3070,7
|
|
20240318,145000,18149235,3070,3075,3075,3070,207
|
|
20240318,144900,17512745,3070,3070,3070,3070,1
|
|
20240318,144800,17509675,3070,3070,3070,3070,0
|
|
20240318,144700,17509675,3070,3070,3070,3070,0
|
|
20240318,144600,17509675,3070,3070,3070,3070,1
|
|
20240318,144500,17506605,3070,3070,3070,3070,0
|
|
20240318,144400,17506605,3070,3070,3070,3070,0
|
|
20240318,144300,17506605,3070,3070,3070,3070,1
|
|
20240318,144200,17503535,3070,3070,3070,3070,0
|
|
20240318,144100,17503535,3070,3070,3070,3070,1
|
|
20240318,144000,17500465,3070,3070,3070,3070,0
|
|
20240318,143900,17500465,3070,3070,3070,3070,0
|
|
20240318,143800,17500465,3070,3070,3070,3070,1
|
|
20240318,143700,17497395,3070,3070,3070,3070,0
|
|
20240318,143600,17497395,3070,3070,3070,3070,0
|
|
20240318,143500,17497395,3070,3070,3070,3070,1
|
|
20240318,143400,17494325,3070,3070,3070,3070,0
|
|
20240318,143300,17494325,3070,3070,3070,3070,0
|
|
20240318,143200,17494325,3070,3070,3070,3070,4
|
|
20240318,143100,17482045,3070,3070,3070,3070,0
|
|
20240318,143000,17482045,3070,3070,3070,3070,268
|
|
20240318,142900,16659285,3070,3070,3070,3070,2789
|
|
20240318,142800,8097055,3070,3070,3070,3070,1
|
|
20240318,142700,8093985,3070,3070,3070,3070,0
|
|
20240318,142600,8093985,3070,3070,3070,3070,0
|
|
20240318,142500,8093985,3070,3070,3070,3070,0
|
|
20240318,142400,8093985,3070,3070,3070,3070,1
|
|
20240318,142300,8090915,3070,3070,3070,3070,0
|
|
20240318,142200,8090915,3070,3070,3070,3070,1
|
|
20240318,142100,8087845,3070,3070,3070,3070,0
|
|
20240318,142000,8087845,3070,3070,3070,3070,0
|
|
20240318,141900,8087845,3070,3070,3070,3070,1
|
|
20240318,141800,8084775,3070,3070,3070,3070,0
|
|
20240318,141700,8084775,3070,3070,3070,3070,1
|
|
20240318,141600,8081705,3075,3075,3075,3075,1
|
|
20240318,141500,8078630,3070,3070,3070,3070,0
|
|
20240318,141400,8078630,3070,3070,3070,3070,1
|
|
20240318,141300,8075560,3070,3070,3070,3070,3
|
|
20240318,141200,8066350,3070,3075,3075,3070,48
|
|
20240318,141100,7918755,3075,3070,3075,3070,5
|
|
20240318,141000,7903390,3070,3075,3075,3070,51
|
|
20240318,140900,7746570,3070,3070,3070,3070,0
|
|
20240318,140800,7746570,3070,3070,3070,3070,1
|
|
20240318,140700,7743500,3075,3075,3075,3075,0
|
|
20240318,140600,7743500,3075,3070,3075,3070,2
|
|
20240318,140500,7737355,3070,3070,3070,3070,0
|
|
20240318,140400,7737355,3070,3070,3070,3070,0
|
|
20240318,140300,7737355,3070,3070,3070,3070,1
|
|
20240318,140200,7734285,3075,3075,3075,3075,0
|
|
20240318,140100,7734285,3075,3075,3075,3075,0
|
|
20240318,140000,7734285,3075,3075,3075,3075,0
|
|
20240318,135900,7734285,3075,3075,3075,3075,0
|
|
20240318,135800,7734285,3075,3075,3075,3075,0
|
|
20240318,135700,7734285,3075,3075,3075,3075,3
|
|
20240318,135600,7725060,3070,3070,3070,3070,2
|
|
20240318,135500,7718920,3070,3070,3070,3070,2
|
|
20240318,135400,7712780,3070,3070,3070,3070,61
|
|
20240318,135300,7525510,3075,3075,3075,3075,0
|
|
20240318,135200,7525510,3075,3075,3075,3075,0
|
|
20240318,135100,7525510,3075,3075,3075,3075,0
|
|
20240318,135000,7525510,3075,3075,3075,3075,0
|
|
20240318,134900,7525510,3075,3075,3075,3075,0
|
|
20240318,134800,7525510,3075,3075,3075,3075,0
|
|
20240318,134700,7525510,3075,3075,3075,3075,0
|
|
20240318,134600,7525510,3075,3075,3075,3075,1
|
|
20240318,134500,7522435,3070,3070,3070,3070,0
|
|
20240318,134400,7522435,3070,3070,3070,3070,0
|
|
20240318,134300,7522435,3070,3070,3070,3070,0
|
|
20240318,134200,7522435,3070,3070,3070,3070,0
|
|
20240318,134100,7522435,3070,3070,3070,3070,0
|
|
20240318,134000,7522435,3070,3070,3070,3070,1
|
|
20240318,133900,7519365,3075,3075,3075,3075,0
|
|
20240318,133800,7519365,3075,3075,3075,3075,0
|
|
20240318,133700,7519365,3075,3075,3075,3075,0
|
|
20240318,133600,7519365,3075,3075,3075,3075,0
|
|
20240318,133500,7519365,3075,3075,3075,3075,0
|
|
20240318,133400,7519365,3075,3075,3075,3075,0
|
|
20240318,133300,7519365,3075,3075,3075,3075,0
|
|
20240318,133200,7519365,3075,3075,3075,3075,0
|
|
20240318,133100,7519365,3075,3075,3075,3075,0
|
|
20240318,133000,7519365,3075,3075,3075,3075,0
|
|
20240318,132900,7519365,3075,3075,3075,3075,0
|
|
20240318,132800,7519365,3075,3075,3075,3075,0
|
|
20240318,132700,7519365,3075,3075,3075,3075,0
|
|
20240318,132600,7519365,3075,3075,3075,3075,0
|
|
20240318,132500,7519365,3075,3075,3075,3075,0
|
|
20240318,132400,7519365,3075,3075,3075,3075,0
|
|
20240318,132300,7519365,3075,3075,3075,3075,1
|
|
20240318,132200,7516290,3075,3075,3075,3075,0
|
|
20240318,132100,7516290,3075,3075,3075,3075,0
|
|
20240318,132000,7516290,3075,3075,3075,3075,0
|
|
20240318,131900,7516290,3075,3075,3075,3075,0
|
|
20240318,131800,7516290,3075,3075,3075,3075,0
|
|
20240318,131700,7516290,3075,3075,3075,3075,2
|
|
20240318,131600,7510140,3070,3070,3070,3070,2
|
|
20240318,131500,7504000,3070,3070,3070,3070,0
|
|
20240318,131400,7504000,3070,3070,3070,3070,0
|
|
20240318,131300,7504000,3070,3070,3070,3070,0
|
|
20240318,131200,7504000,3070,3070,3070,3070,4
|
|
20240318,131100,7491720,3070,3070,3070,3070,3
|
|
20240318,131000,7482510,3075,3075,3075,3075,105
|
|
20240318,130900,7159635,3080,3080,3080,3080,0
|
|
20240318,130800,7159635,3080,3080,3080,3080,0
|
|
20240318,130700,7159635,3080,3080,3080,3080,0
|
|
20240318,130600,7159635,3080,3080,3080,3080,0
|
|
20240318,130500,7159635,3080,3080,3080,3080,0
|
|
20240318,130400,7159635,3080,3080,3080,3080,0
|
|
20240318,130300,7159635,3080,3080,3080,3080,0
|
|
20240318,130200,7159635,3080,3080,3080,3080,0
|
|
20240318,130100,7159635,3080,3080,3080,3080,0
|
|
20240318,130000,7159635,3080,3080,3080,3080,0
|
|
20240318,125900,7159635,3080,3080,3080,3080,0
|
|
20240318,125800,7159635,3080,3080,3080,3080,0
|
|
20240318,125700,7159635,3080,3080,3080,3080,0
|
|
20240318,125600,7159635,3080,3080,3080,3080,0
|
|
20240318,125500,7159635,3080,3080,3080,3080,0
|
|
20240318,125400,7159635,3080,3080,3080,3080,1
|
|
20240318,125300,7156555,3080,3080,3080,3080,0
|
|
20240318,125200,7156555,3080,3080,3080,3080,5
|
|
20240318,125100,7141155,3080,3080,3080,3080,0
|
|
20240318,125000,7141155,3080,3080,3080,3080,0
|
|
20240318,124900,7141155,3080,3080,3080,3080,0
|
|
20240318,124800,7141155,3080,3080,3080,3080,0
|
|
20240318,124700,7141155,3080,3080,3080,3080,0
|
|
20240318,124600,7141155,3080,3080,3080,3080,0
|
|
20240318,124500,7141155,3080,3080,3080,3080,0
|
|
20240318,124400,7141155,3080,3080,3080,3080,0
|
|
20240318,124300,7141155,3080,3080,3080,3080,1
|
|
20240318,124200,7138075,3080,3080,3080,3080,0
|
|
20240318,124100,7138075,3080,3080,3080,3080,0
|
|
20240318,124000,7138075,3080,3080,3080,3080,0
|
|
20240318,123900,7138075,3080,3080,3080,3080,0
|
|
20240318,123800,7138075,3080,3080,3080,3080,0
|
|
20240318,123700,7138075,3080,3080,3080,3080,0
|
|
20240318,123600,7138075,3080,3080,3080,3080,0
|
|
20240318,123500,7138075,3080,3080,3080,3080,12
|
|
20240318,123400,7101115,3075,3075,3075,3075,1
|
|
20240318,123300,7098040,3075,3075,3075,3075,1
|
|
20240318,123200,7094965,3075,3080,3080,3075,41
|
|
20240318,123100,6968690,3080,3080,3080,3080,0
|
|
20240318,123000,6968690,3080,3080,3080,3080,0
|
|
20240318,122900,6968690,3080,3080,3080,3080,0
|
|
20240318,122800,6968690,3080,3080,3080,3080,1
|
|
20240318,122700,6965610,3080,3080,3080,3080,0
|
|
20240318,122600,6965610,3080,3080,3080,3080,0
|
|
20240318,122500,6965610,3080,3080,3080,3080,0
|
|
20240318,122400,6965610,3080,3080,3080,3080,0
|
|
20240318,122300,6965610,3080,3080,3080,3080,0
|
|
20240318,122200,6965610,3080,3080,3080,3080,0
|
|
20240318,122100,6965610,3080,3080,3080,3080,0
|
|
20240318,122000,6965610,3080,3080,3080,3080,1
|
|
20240318,121900,6962530,3080,3080,3080,3080,0
|
|
20240318,121800,6962530,3080,3080,3080,3080,1
|
|
20240318,121700,6959450,3075,3075,3075,3075,0
|
|
20240318,121600,6959450,3075,3075,3075,3075,0
|
|
20240318,121500,6959450,3075,3075,3075,3075,0
|
|
20240318,121400,6959450,3075,3075,3075,3075,0
|
|
20240318,121300,6959450,3075,3075,3075,3075,1
|
|
20240318,121200,6956375,3080,3080,3080,3080,0
|
|
20240318,121100,6956375,3080,3080,3080,3080,0
|
|
20240318,121000,6956375,3080,3080,3080,3080,0
|
|
20240318,120900,6956375,3080,3080,3080,3080,0
|
|
20240318,120800,6956375,3080,3080,3080,3080,0
|
|
20240318,120700,6956375,3080,3080,3080,3080,0
|
|
20240318,120600,6956375,3080,3080,3080,3080,0
|
|
20240318,120500,6956375,3080,3080,3080,3080,0
|
|
20240318,120400,6956375,3080,3080,3080,3080,1
|
|
20240318,120300,6953295,3080,3080,3080,3080,0
|
|
20240318,120200,6953295,3080,3080,3080,3080,0
|
|
20240318,120100,6953295,3080,3080,3080,3080,0
|
|
20240318,120000,6953295,3080,3080,3080,3080,0
|
|
20240318,115900,6953295,3080,3080,3080,3080,0
|
|
20240318,115800,6953295,3080,3080,3080,3080,0
|
|
20240318,115700,6953295,3080,3080,3080,3080,0
|
|
20240318,115600,6953295,3080,3080,3080,3080,0
|
|
20240318,115500,6953295,3080,3080,3080,3080,1
|
|
20240318,115400,6950215,3080,3080,3080,3080,0
|
|
20240318,115300,6950215,3080,3080,3080,3080,0
|
|
20240318,115200,6950215,3080,3080,3080,3080,0
|
|
20240318,115100,6950215,3080,3080,3080,3080,0
|
|
20240318,115000,6950215,3080,3080,3080,3080,0
|
|
20240318,114900,6950215,3080,3080,3080,3080,0
|
|
20240318,114800,6950215,3080,3080,3080,3080,0
|
|
20240318,114700,6950215,3080,3080,3080,3080,0
|
|
20240318,114600,6950215,3080,3080,3080,3080,0
|
|
20240318,114500,6950215,3080,3080,3080,3080,0
|
|
20240318,114400,6950215,3080,3080,3080,3080,0
|
|
20240318,114300,6950215,3080,3080,3080,3080,0
|
|
20240318,114200,6950215,3080,3080,3080,3080,0
|
|
20240318,114100,6950215,3080,3080,3080,3080,0
|
|
20240318,114000,6950215,3080,3080,3080,3080,0
|
|
20240318,113900,6950215,3080,3080,3080,3080,0
|
|
20240318,113800,6950215,3080,3080,3080,3080,0
|
|
20240318,113700,6950215,3080,3080,3080,3080,0
|
|
20240318,113600,6950215,3080,3080,3080,3080,0
|
|
20240318,113500,6950215,3080,3080,3080,3080,0
|
|
20240318,113400,6950215,3080,3080,3080,3080,0
|
|
20240318,113300,6950215,3080,3080,3080,3080,0
|
|
20240318,113200,6950215,3080,3080,3080,3080,0
|
|
20240318,113100,6950215,3080,3080,3080,3080,0
|
|
20240318,113000,6950215,3080,3080,3080,3080,1
|
|
20240318,112900,6947135,3080,3080,3080,3080,0
|
|
20240318,112800,6947135,3080,3080,3080,3080,0
|
|
20240318,112700,6947135,3080,3080,3080,3080,0
|
|
20240318,112600,6947135,3080,3080,3080,3080,0
|
|
20240318,112500,6947135,3080,3080,3080,3080,0
|
|
20240318,112400,6947135,3080,3080,3080,3080,0
|
|
20240318,112300,6947135,3080,3080,3080,3080,0
|
|
20240318,112200,6947135,3080,3080,3080,3080,0
|
|
20240318,112100,6947135,3080,3080,3080,3080,0
|
|
20240318,112000,6947135,3080,3080,3080,3080,0
|
|
20240318,111900,6947135,3080,3080,3080,3080,0
|
|
20240318,111800,6947135,3080,3080,3080,3080,0
|
|
20240318,111700,6947135,3080,3080,3080,3080,0
|
|
20240318,111600,6947135,3080,3080,3080,3080,4
|
|
20240318,111500,6934815,3080,3080,3080,3080,5
|
|
20240318,111400,6919415,3075,3075,3075,3075,2
|
|
20240318,111300,6913265,3075,3075,3075,3075,0
|
|
20240318,111200,6913265,3075,3075,3075,3075,0
|
|
20240318,111100,6913265,3075,3075,3075,3075,2
|
|
20240318,111000,6907115,3075,3075,3075,3075,2
|
|
20240318,110900,6900965,3075,3075,3075,3075,67
|
|
20240318,110800,6694940,3075,3075,3075,3075,0
|
|
20240318,110700,6694940,3075,3075,3075,3075,0
|
|
20240318,110600,6694940,3075,3075,3075,3075,0
|
|
20240318,110500,6694940,3075,3075,3075,3075,0
|
|
20240318,110400,6694940,3075,3075,3075,3075,0
|
|
20240318,110300,6694940,3075,3075,3075,3075,0
|
|
20240318,110200,6694940,3075,3075,3075,3075,1
|
|
20240318,110100,6691865,3075,3080,3080,3075,20
|
|
20240318,110000,6630270,3080,3080,3080,3080,10
|
|
20240318,105900,6599470,3080,3080,3080,3080,0
|
|
20240318,105800,6599470,3080,3080,3080,3080,0
|
|
20240318,105700,6599470,3080,3080,3080,3080,0
|
|
20240318,105600,6599470,3080,3080,3080,3080,0
|
|
20240318,105500,6599470,3080,3080,3080,3080,0
|
|
20240318,105400,6599470,3080,3080,3080,3080,0
|
|
20240318,105300,6599470,3080,3080,3080,3080,0
|
|
20240318,105200,6599470,3080,3080,3080,3080,0
|
|
20240318,105100,6599470,3080,3080,3080,3080,0
|
|
20240318,105000,6599470,3080,3080,3080,3080,1
|
|
20240318,104900,6596390,3080,3080,3080,3080,0
|
|
20240318,104800,6596390,3080,3080,3080,3080,0
|
|
20240318,104700,6596390,3080,3080,3080,3080,20
|
|
20240318,104600,6534790,3075,3075,3075,3075,0
|
|
20240318,104500,6534790,3075,3075,3075,3075,0
|
|
20240318,104400,6534790,3075,3075,3075,3075,0
|
|
20240318,104300,6534790,3075,3075,3075,3075,0
|
|
20240318,104200,6534790,3075,3075,3075,3075,0
|
|
20240318,104100,6534790,3075,3075,3075,3075,10
|
|
20240318,104000,6504040,3075,3075,3075,3075,4
|
|
20240318,103900,6491740,3075,3075,3075,3075,4
|
|
20240318,103800,6479440,3075,3070,3075,3070,126
|
|
20240318,103700,6092005,3070,3070,3070,3070,0
|
|
20240318,103600,6092005,3070,3070,3070,3070,0
|
|
20240318,103500,6092005,3070,3070,3070,3070,0
|
|
20240318,103400,6092005,3070,3070,3070,3070,0
|
|
20240318,103300,6092005,3070,3070,3070,3070,0
|
|
20240318,103200,6092005,3070,3070,3070,3070,0
|
|
20240318,103100,6092005,3070,3070,3070,3070,0
|
|
20240318,103000,6092005,3070,3070,3070,3070,0
|
|
20240318,102900,6092005,3070,3070,3070,3070,0
|
|
20240318,102800,6092005,3070,3070,3070,3070,0
|
|
20240318,102700,6092005,3070,3070,3070,3070,0
|
|
20240318,102600,6092005,3070,3070,3070,3070,0
|
|
20240318,102500,6092005,3070,3070,3070,3070,0
|
|
20240318,102400,6092005,3070,3070,3070,3070,0
|
|
20240318,102300,6092005,3070,3070,3070,3070,0
|
|
20240318,102200,6092005,3070,3070,3070,3070,0
|
|
20240318,102100,6092005,3070,3070,3070,3070,0
|
|
20240318,102000,6092005,3070,3070,3070,3070,0
|
|
20240318,101900,6092005,3070,3070,3070,3070,0
|
|
20240318,101800,6092005,3070,3070,3070,3070,0
|
|
20240318,101700,6092005,3070,3070,3070,3070,0
|
|
20240318,101600,6092005,3070,3070,3070,3070,0
|
|
20240318,101500,6092005,3070,3070,3070,3070,0
|
|
20240318,101400,6092005,3070,3070,3070,3070,0
|
|
20240318,101300,6092005,3070,3070,3070,3070,0
|
|
20240318,101200,6092005,3070,3070,3070,3070,0
|
|
20240318,101100,6092005,3070,3070,3070,3070,0
|
|
20240318,101000,6092005,3070,3070,3070,3070,0
|
|
20240318,100900,6092005,3070,3070,3070,3070,0
|
|
20240318,100800,6092005,3070,3070,3070,3070,0
|
|
20240318,100700,6092005,3070,3070,3070,3070,0
|
|
20240318,100600,6092005,3070,3070,3070,3070,0
|
|
20240318,100500,6092005,3070,3070,3070,3070,0
|
|
20240318,100400,6092005,3070,3070,3070,3070,0
|
|
20240318,100300,6092005,3070,3070,3070,3070,0
|
|
20240318,100200,6092005,3070,3070,3070,3070,0
|
|
20240318,100100,6092005,3070,3070,3070,3070,0
|
|
20240318,100000,6092005,3070,3075,3075,3070,108
|
|
20240318,095900,5760015,3080,3080,3080,3080,0
|
|
20240318,095800,5760015,3080,3080,3080,3080,18
|
|
20240318,095700,5704575,3075,3075,3075,3075,0
|
|
20240318,095600,5704575,3075,3075,3075,3075,0
|
|
20240318,095500,5704575,3075,3075,3075,3075,0
|
|
20240318,095400,5704575,3075,3075,3075,3075,0
|
|
20240318,095300,5704575,3075,3075,3075,3075,14
|
|
20240318,095200,5661525,3075,3075,3075,3075,15
|
|
20240318,095100,5615400,3075,3075,3075,3075,0
|
|
20240318,095000,5615400,3075,3070,3075,3070,317
|
|
20240318,094900,4640630,3070,3070,3070,3070,0
|
|
20240318,094800,4640630,3070,3070,3070,3070,80
|
|
20240318,094700,4395030,3070,3070,3070,3070,6
|
|
20240318,094600,4376610,3070,3070,3070,3070,1
|
|
20240318,094500,4373540,3075,3075,3075,3075,296
|
|
20240318,094400,3463340,3080,3080,3080,3080,0
|
|
20240318,094300,3463340,3080,3080,3080,3080,0
|
|
20240318,094200,3463340,3080,3080,3080,3080,0
|
|
20240318,094100,3463340,3080,3080,3080,3080,0
|
|
20240318,094000,3463340,3080,3080,3080,3080,82
|
|
20240318,093900,3210780,3110,3110,3110,3110,0
|
|
20240318,093800,3210780,3110,3110,3110,3110,0
|
|
20240318,093700,3210780,3110,3080,3110,3080,5
|
|
20240318,093600,3195320,3075,3075,3075,3075,0
|
|
20240318,093500,3195320,3075,3075,3075,3075,0
|
|
20240318,093400,3195320,3075,3075,3075,3075,0
|
|
20240318,093300,3195320,3075,3075,3075,3075,0
|
|
20240318,093200,3195320,3075,3075,3075,3075,12
|
|
20240318,093100,3158420,3075,3075,3075,3075,0
|
|
20240318,093000,3158420,3075,3075,3075,3075,0
|
|
20240318,092900,3158420,3075,3075,3075,3075,0
|
|
20240318,092800,3158420,3075,3075,3075,3075,0
|
|
20240318,092700,3158420,3075,3075,3075,3075,0
|
|
20240318,092600,3158420,3075,3075,3075,3075,0
|
|
20240318,092500,3158420,3075,3075,3075,3075,36
|
|
20240318,092400,3047720,3080,3080,3080,3080,0
|
|
20240318,092300,3047720,3080,3080,3080,3080,0
|
|
20240318,092200,3047720,3080,3080,3080,3080,1
|
|
20240318,092100,3044640,3080,3080,3080,3080,63
|
|
20240318,092000,2850600,3120,3120,3120,3120,0
|
|
20240318,091900,2850600,3120,3120,3120,3120,0
|
|
20240318,091800,2850600,3120,3120,3120,3120,0
|
|
20240318,091700,2850600,3120,3120,3120,3120,0
|
|
20240318,091600,2850600,3120,3120,3120,3120,0
|
|
20240318,091500,2850600,3120,3120,3120,3120,0
|
|
20240318,091400,2850600,3120,3125,3140,3115,69
|
|
20240318,091300,2634565,3125,3075,3125,3075,116
|
|
20240318,091200,2276135,3075,3075,3075,3075,16
|
|
20240318,091100,2226935,3075,3080,3080,3075,455
|
|
20240318,091000,827790,3085,3085,3085,3085,3
|
|
20240318,090900,818535,3095,3075,3095,3075,130
|
|
20240318,090800,418200,3075,3075,3075,3075,0
|
|
20240318,090700,418200,3075,3075,3075,3075,0
|
|
20240318,090600,418200,3075,3075,3075,3075,0
|
|
20240318,090500,418200,3075,3075,3075,3075,0
|
|
20240318,090400,418200,3075,3075,3075,3075,0
|
|
20240318,090300,418200,3075,3075,3075,3075,0
|
|
20240318,090200,418200,3075,3075,3075,3075,0
|
|
20240318,090100,418200,3075,3075,3075,3075,0
|
|
20240318,090000,418200,3075,3075,3075,3075,136
|