601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185800,46600510,4335,4335,4335,4335,124
|
|
20240318,185700,46600510,4335,4335,4335,4335,0
|
|
20240318,185600,46600510,4335,4335,4335,4335,0
|
|
20240318,185500,46600510,4335,4335,4335,4335,0
|
|
20240318,185400,46600510,4335,4335,4335,4335,0
|
|
20240318,185300,46600510,4335,4335,4335,4335,0
|
|
20240318,185200,46600510,4335,4335,4335,4335,0
|
|
20240318,185100,46600510,4335,4335,4335,4335,0
|
|
20240318,185000,46600510,4335,4335,4335,4335,0
|
|
20240318,184900,46600510,4335,4335,4335,4335,0
|
|
20240318,184800,46600510,4335,4335,4335,4335,0
|
|
20240318,184700,46600510,4335,4335,4335,4335,0
|
|
20240318,184600,46600510,4335,4335,4335,4335,0
|
|
20240318,184500,46600510,4335,4335,4335,4335,0
|
|
20240318,184400,46600510,4335,4335,4335,4335,0
|
|
20240318,184300,46600510,4335,4335,4335,4335,0
|
|
20240318,184200,46600510,4335,4335,4335,4335,0
|
|
20240318,184100,46600510,4335,4335,4335,4335,0
|
|
20240318,184000,46600510,4335,4335,4335,4335,0
|
|
20240318,183900,46600510,4335,4335,4335,4335,0
|
|
20240318,183800,46600510,4335,4335,4335,4335,0
|
|
20240318,183700,46600510,4335,4335,4335,4335,0
|
|
20240318,183600,46600510,4335,4335,4335,4335,0
|
|
20240318,183500,46600510,4335,4335,4335,4335,0
|
|
20240318,183400,46600510,4335,4335,4335,4335,0
|
|
20240318,183300,46600510,4335,4335,4335,4335,0
|
|
20240318,183200,46600510,4335,4335,4335,4335,0
|
|
20240318,183100,46600510,4335,4335,4335,4335,0
|
|
20240318,183000,46600510,4335,4335,4335,4335,0
|
|
20240318,182900,46600510,4335,4335,4335,4335,0
|
|
20240318,182800,46600510,4335,4335,4335,4335,124
|
|
20240318,182700,46600510,4335,4335,4335,4335,0
|
|
20240318,182600,46600510,4335,4335,4335,4335,0
|
|
20240318,182500,46600510,4335,4335,4335,4335,0
|
|
20240318,182400,46600510,4335,4335,4335,4335,0
|
|
20240318,182300,46600510,4335,4335,4335,4335,0
|
|
20240318,182200,46600510,4335,4335,4335,4335,0
|
|
20240318,182100,46600510,4335,4335,4335,4335,0
|
|
20240318,182000,46600510,4335,4335,4335,4335,0
|
|
20240318,181900,46600510,4335,4335,4335,4335,0
|
|
20240318,181800,46600510,4335,4335,4335,4335,0
|
|
20240318,181700,46600510,4335,4335,4335,4335,0
|
|
20240318,181600,46600510,4335,4335,4335,4335,0
|
|
20240318,181500,46600510,4335,4335,4335,4335,0
|
|
20240318,181400,46600510,4335,4335,4335,4335,0
|
|
20240318,181300,46600510,4335,4335,4335,4335,0
|
|
20240318,181200,46600510,4335,4335,4335,4335,0
|
|
20240318,181100,46600510,4335,4335,4335,4335,0
|
|
20240318,181000,46600510,4335,4335,4335,4335,0
|
|
20240318,180900,46600510,4335,4335,4335,4335,0
|
|
20240318,180800,46600510,4335,4335,4335,4335,0
|
|
20240318,180700,46600510,4335,4335,4335,4335,0
|
|
20240318,180600,46600510,4335,4335,4335,4335,0
|
|
20240318,180500,46600510,4335,4335,4335,4335,0
|
|
20240318,180400,46600510,4335,4335,4335,4335,0
|
|
20240318,180300,46600510,4335,4335,4335,4335,0
|
|
20240318,180200,46600510,4335,4335,4335,4335,0
|
|
20240318,180100,46600510,4335,4335,4335,4335,0
|
|
20240318,180000,46600510,4335,4335,4335,4335,0
|
|
20240318,175900,46600510,4335,4335,4335,4335,0
|
|
20240318,175800,46600510,4335,4335,4335,4335,124
|
|
20240318,175700,46600510,4335,4335,4335,4335,0
|
|
20240318,175600,46600510,4335,4335,4335,4335,0
|
|
20240318,175500,46600510,4335,4335,4335,4335,0
|
|
20240318,175400,46600510,4335,4335,4335,4335,0
|
|
20240318,175300,46600510,4335,4335,4335,4335,0
|
|
20240318,175200,46600510,4335,4335,4335,4335,0
|
|
20240318,175100,46600510,4335,4335,4335,4335,0
|
|
20240318,175000,46600510,4335,4335,4335,4335,0
|
|
20240318,174900,46600510,4335,4335,4335,4335,0
|
|
20240318,174800,46600510,4335,4335,4335,4335,0
|
|
20240318,174700,46600510,4335,4335,4335,4335,0
|
|
20240318,174600,46600510,4335,4335,4335,4335,0
|
|
20240318,174500,46600510,4335,4335,4335,4335,0
|
|
20240318,174400,46600510,4335,4335,4335,4335,0
|
|
20240318,174300,46600510,4335,4335,4335,4335,0
|
|
20240318,174200,46600510,4335,4335,4335,4335,0
|
|
20240318,174100,46600510,4335,4335,4335,4335,0
|
|
20240318,174000,46600510,4335,4335,4335,4335,0
|
|
20240318,173900,46600510,4335,4335,4335,4335,0
|
|
20240318,173800,46600510,4335,4335,4335,4335,0
|
|
20240318,173700,46600510,4335,4335,4335,4335,0
|
|
20240318,173600,46600510,4335,4335,4335,4335,0
|
|
20240318,173500,46600510,4335,4335,4335,4335,0
|
|
20240318,173400,46600510,4335,4335,4335,4335,0
|
|
20240318,173300,46600510,4335,4335,4335,4335,0
|
|
20240318,173200,46600510,4335,4335,4335,4335,0
|
|
20240318,173100,46600510,4335,4335,4335,4335,0
|
|
20240318,173000,46600510,4335,4335,4335,4335,0
|
|
20240318,172900,46600510,4335,4335,4335,4335,0
|
|
20240318,172800,46600510,4335,4335,4335,4335,124
|
|
20240318,172700,46600510,4335,4335,4335,4335,0
|
|
20240318,172600,46600510,4335,4335,4335,4335,0
|
|
20240318,172500,46600510,4335,4335,4335,4335,0
|
|
20240318,172400,46600510,4335,4335,4335,4335,0
|
|
20240318,172300,46600510,4335,4335,4335,4335,0
|
|
20240318,172200,46600510,4335,4335,4335,4335,0
|
|
20240318,172100,46600510,4335,4335,4335,4335,0
|
|
20240318,172000,46600510,4335,4335,4335,4335,0
|
|
20240318,171900,46600510,4335,4335,4335,4335,0
|
|
20240318,171800,46600510,4335,4335,4335,4335,0
|
|
20240318,171700,46600510,4335,4335,4335,4335,0
|
|
20240318,171600,46600510,4335,4335,4335,4335,0
|
|
20240318,171500,46600510,4335,4335,4335,4335,0
|
|
20240318,171400,46600510,4335,4335,4335,4335,0
|
|
20240318,171300,46600510,4335,4335,4335,4335,0
|
|
20240318,171200,46600510,4335,4335,4335,4335,0
|
|
20240318,171100,46600510,4335,4335,4335,4335,0
|
|
20240318,171000,46600510,4335,4335,4335,4335,0
|
|
20240318,170900,46600510,4335,4335,4335,4335,0
|
|
20240318,170800,46600510,4335,4335,4335,4335,0
|
|
20240318,170700,46600510,4335,4335,4335,4335,0
|
|
20240318,170600,46600510,4335,4335,4335,4335,0
|
|
20240318,170500,46600510,4335,4335,4335,4335,0
|
|
20240318,170400,46600510,4335,4335,4335,4335,0
|
|
20240318,170300,46600510,4335,4335,4335,4335,0
|
|
20240318,170200,46600510,4335,4335,4335,4335,0
|
|
20240318,170100,46600510,4335,4335,4335,4335,0
|
|
20240318,170000,46600510,4335,4335,4335,4335,0
|
|
20240318,165900,46600510,4335,4335,4335,4335,0
|
|
20240318,165800,46600510,4335,4335,4335,4335,124
|
|
20240318,165700,46600510,4335,4335,4335,4335,0
|
|
20240318,165600,46600510,4335,4335,4335,4335,0
|
|
20240318,165500,46600510,4335,4335,4335,4335,0
|
|
20240318,165400,46600510,4335,4335,4335,4335,0
|
|
20240318,165300,46600510,4335,4335,4335,4335,0
|
|
20240318,165200,46600510,4335,4335,4335,4335,0
|
|
20240318,165100,46600510,4335,4335,4335,4335,0
|
|
20240318,165000,46600510,4335,4335,4335,4335,0
|
|
20240318,164900,46600510,4335,4335,4335,4335,0
|
|
20240318,164800,46600510,4335,4335,4335,4335,0
|
|
20240318,164700,46600510,4335,4335,4335,4335,0
|
|
20240318,164600,46600510,4335,4335,4335,4335,0
|
|
20240318,164500,46600510,4335,4335,4335,4335,0
|
|
20240318,164400,46600510,4335,4335,4335,4335,0
|
|
20240318,164300,46600510,4335,4335,4335,4335,0
|
|
20240318,164200,46600510,4335,4335,4335,4335,0
|
|
20240318,164100,46600510,4335,4335,4335,4335,0
|
|
20240318,164000,46600510,4335,4335,4335,4335,0
|
|
20240318,163900,46600510,4335,4335,4335,4335,0
|
|
20240318,163800,46600510,4335,4335,4335,4335,0
|
|
20240318,163700,46600510,4335,4335,4335,4335,0
|
|
20240318,163600,46600510,4335,4335,4335,4335,0
|
|
20240318,163500,46600510,4335,4335,4335,4335,0
|
|
20240318,163400,46600510,4335,4335,4335,4335,0
|
|
20240318,163300,46600510,4335,4335,4335,4335,0
|
|
20240318,163200,46600510,4335,4335,4335,4335,0
|
|
20240318,163100,46600510,4335,4335,4335,4335,0
|
|
20240318,163000,46600510,4335,4335,4335,4335,0
|
|
20240318,162900,46600510,4335,4335,4335,4335,0
|
|
20240318,162800,46600510,4335,4335,4335,4335,124
|
|
20240318,162700,46600510,4335,4335,4335,4335,0
|
|
20240318,162600,46600510,4335,4335,4335,4335,0
|
|
20240318,162500,46600510,4335,4335,4335,4335,0
|
|
20240318,162400,46600510,4335,4335,4335,4335,0
|
|
20240318,162300,46600510,4335,4335,4335,4335,0
|
|
20240318,162200,46600510,4335,4335,4335,4335,0
|
|
20240318,162100,46600510,4335,4335,4335,4335,0
|
|
20240318,162000,46600510,4335,4335,4335,4335,0
|
|
20240318,161900,46600510,4335,4335,4335,4335,0
|
|
20240318,161800,46600510,4335,4335,4335,4335,0
|
|
20240318,161700,46600510,4335,4335,4335,4335,0
|
|
20240318,161600,46600510,4335,4335,4335,4335,0
|
|
20240318,161500,46600510,4335,4335,4335,4335,0
|
|
20240318,161400,46600510,4335,4335,4335,4335,0
|
|
20240318,161300,46600510,4335,4335,4335,4335,0
|
|
20240318,161200,46600510,4335,4335,4335,4335,0
|
|
20240318,161100,46600510,4335,4335,4335,4335,0
|
|
20240318,161000,46600510,4335,4335,4335,4335,0
|
|
20240318,160900,46600510,4335,4335,4335,4335,0
|
|
20240318,160800,46600510,4335,4335,4335,4335,0
|
|
20240318,160700,46600510,4335,4335,4335,4335,0
|
|
20240318,160600,46600510,4335,4335,4335,4335,0
|
|
20240318,160500,46600510,4335,4335,4335,4335,0
|
|
20240318,160400,46600510,4335,4335,4335,4335,0
|
|
20240318,160300,46600510,4335,4335,4335,4335,0
|
|
20240318,160200,46600510,4335,4335,4335,4335,0
|
|
20240318,160100,46600510,4335,4335,4335,4335,0
|
|
20240318,160000,46600510,4335,4335,4335,4335,0
|
|
20240318,155900,46600510,4335,4335,4335,4335,0
|
|
20240318,155800,46600510,4335,4335,4335,4335,124
|
|
20240318,155700,46600510,4335,4335,4335,4335,0
|
|
20240318,155600,46600510,4335,4335,4335,4335,0
|
|
20240318,155500,46600510,4335,4335,4335,4335,0
|
|
20240318,155400,46600510,4335,4335,4335,4335,0
|
|
20240318,155300,46600510,4335,4335,4335,4335,0
|
|
20240318,155200,46600510,4335,4335,4335,4335,0
|
|
20240318,155100,46600510,4335,4335,4335,4335,0
|
|
20240318,155000,46600510,4335,4335,4335,4335,0
|
|
20240318,154900,46600510,4335,4335,4335,4335,0
|
|
20240318,154800,46600510,4335,4335,4335,4335,0
|
|
20240318,154700,46600510,4335,4335,4335,4335,0
|
|
20240318,154600,46600510,4335,4335,4335,4335,0
|
|
20240318,154500,46600510,4335,4335,4335,4335,0
|
|
20240318,154400,46600510,4335,4335,4335,4335,0
|
|
20240318,154300,46600510,4335,4335,4335,4335,0
|
|
20240318,154200,46600510,4335,4335,4335,4335,0
|
|
20240318,154100,46600510,4335,4335,4335,4335,0
|
|
20240318,154000,46600510,4335,4335,4335,4335,0
|
|
20240318,153900,46600510,4335,4335,4335,4335,0
|
|
20240318,153800,46600510,4335,4335,4335,4335,0
|
|
20240318,153700,46600510,4335,4335,4335,4335,0
|
|
20240318,153600,46600510,4335,4335,4335,4335,0
|
|
20240318,153500,46600510,4335,4335,4335,4335,0
|
|
20240318,153400,46600510,4335,4335,4335,4335,0
|
|
20240318,153300,46600510,4335,4335,4335,4335,0
|
|
20240318,153200,46600510,4335,4335,4335,4335,0
|
|
20240318,153100,46600510,4335,4335,4335,4335,0
|
|
20240318,153000,46600510,4335,4335,4335,4335,124
|
|
20240318,152900,46062970,4330,4330,4330,4330,0
|
|
20240318,152800,46062970,4330,4330,4330,4330,0
|
|
20240318,152700,46062970,4330,4330,4330,4330,0
|
|
20240318,152600,46062970,4330,4330,4330,4330,0
|
|
20240318,152500,46062970,4330,4330,4330,4330,0
|
|
20240318,152400,46062970,4330,4330,4330,4330,0
|
|
20240318,152300,46062970,4330,4330,4330,4330,0
|
|
20240318,152200,46062970,4330,4330,4330,4330,0
|
|
20240318,152100,46062970,4330,4330,4330,4330,0
|
|
20240318,152000,46062970,4330,4330,4330,4330,0
|
|
20240318,151900,46062970,4330,4330,4330,4330,3
|
|
20240318,151800,46049980,4320,4320,4320,4320,1
|
|
20240318,151700,46045660,4315,4315,4315,4315,0
|
|
20240318,151600,46045660,4315,4315,4315,4315,0
|
|
20240318,151500,46045660,4315,4320,4320,4315,223
|
|
20240318,151400,45082840,4325,4325,4325,4325,0
|
|
20240318,151300,45082840,4325,4325,4325,4325,0
|
|
20240318,151200,45082840,4325,4325,4325,4325,0
|
|
20240318,151100,45082840,4325,4325,4325,4325,0
|
|
20240318,151000,45082840,4325,4325,4325,4325,287
|
|
20240318,150900,43841565,4325,4325,4325,4325,25
|
|
20240318,150800,43733440,4335,4335,4335,4335,0
|
|
20240318,150700,43733440,4335,4335,4335,4335,0
|
|
20240318,150600,43733440,4335,4335,4335,4335,0
|
|
20240318,150500,43733440,4335,4335,4335,4335,1
|
|
20240318,150400,43729105,4335,4335,4335,4335,24
|
|
20240318,150300,43625065,4335,4330,4335,4330,6
|
|
20240318,150200,43599075,4330,4330,4330,4330,0
|
|
20240318,150100,43599075,4330,4330,4330,4330,0
|
|
20240318,150000,43599075,4330,4330,4330,4330,0
|
|
20240318,145900,43599075,4330,4330,4330,4330,0
|
|
20240318,145800,43599075,4330,4330,4330,4330,0
|
|
20240318,145700,43599075,4330,4330,4330,4330,24
|
|
20240318,145600,43495155,4340,4340,4340,4340,0
|
|
20240318,145500,43495155,4340,4340,4340,4340,110
|
|
20240318,145400,43017755,4340,4340,4340,4340,0
|
|
20240318,145300,43017755,4340,4340,4340,4340,2
|
|
20240318,145200,43009075,4335,4335,4335,4335,0
|
|
20240318,145100,43009075,4335,4335,4335,4335,11
|
|
20240318,145000,42961390,4330,4330,4330,4330,0
|
|
20240318,144900,42961390,4330,4330,4330,4330,0
|
|
20240318,144800,42961390,4330,4330,4330,4330,33
|
|
20240318,144700,42818500,4330,4330,4330,4330,12
|
|
20240318,144600,42766540,4340,4335,4340,4335,2
|
|
20240318,144500,42757865,4340,4340,4340,4340,0
|
|
20240318,144400,42757865,4340,4340,4340,4340,0
|
|
20240318,144300,42757865,4340,4340,4340,4340,0
|
|
20240318,144200,42757865,4340,4340,4340,4340,0
|
|
20240318,144100,42757865,4340,4340,4340,4340,0
|
|
20240318,144000,42757865,4340,4340,4340,4340,0
|
|
20240318,143900,42757865,4340,4340,4340,4340,0
|
|
20240318,143800,42757865,4340,4340,4340,4340,0
|
|
20240318,143700,42757865,4340,4340,4340,4340,0
|
|
20240318,143600,42757865,4340,4340,4340,4340,1
|
|
20240318,143500,42753525,4340,4340,4340,4340,0
|
|
20240318,143400,42753525,4340,4340,4340,4330,11
|
|
20240318,143300,42705875,4335,4335,4335,4335,0
|
|
20240318,143200,42705875,4335,4330,4335,4330,3
|
|
20240318,143100,42692880,4330,4330,4330,4330,0
|
|
20240318,143000,42692880,4330,4330,4330,4330,0
|
|
20240318,142900,42692880,4330,4330,4330,4330,0
|
|
20240318,142800,42692880,4330,4330,4330,4330,0
|
|
20240318,142700,42692880,4330,4330,4330,4330,0
|
|
20240318,142600,42692880,4330,4330,4330,4330,0
|
|
20240318,142500,42692880,4330,4330,4330,4330,611
|
|
20240318,142400,40047250,4340,4340,4340,4330,12
|
|
20240318,142300,39995250,4340,4340,4340,4340,0
|
|
20240318,142200,39995250,4340,4340,4340,4340,0
|
|
20240318,142100,39995250,4340,4340,4340,4340,0
|
|
20240318,142000,39995250,4340,4340,4340,4340,0
|
|
20240318,141900,39995250,4340,4340,4340,4340,0
|
|
20240318,141800,39995250,4340,4340,4340,4340,0
|
|
20240318,141700,39995250,4340,4340,4340,4340,0
|
|
20240318,141600,39995250,4340,4340,4340,4340,0
|
|
20240318,141500,39995250,4340,4340,4340,4340,0
|
|
20240318,141400,39995250,4340,4340,4340,4340,5
|
|
20240318,141300,39973550,4330,4330,4330,4330,0
|
|
20240318,141200,39973550,4330,4330,4330,4330,0
|
|
20240318,141100,39973550,4330,4330,4330,4330,1
|
|
20240318,141000,39969220,4335,4335,4335,4335,28
|
|
20240318,140900,39847840,4335,4335,4335,4335,1
|
|
20240318,140800,39843505,4335,4335,4335,4335,1
|
|
20240318,140700,39839170,4335,4335,4335,4335,76
|
|
20240318,140600,39509710,4330,4330,4330,4330,0
|
|
20240318,140500,39509710,4330,4330,4330,4330,0
|
|
20240318,140400,39509710,4330,4330,4330,4330,0
|
|
20240318,140300,39509710,4330,4330,4330,4330,1
|
|
20240318,140200,39505380,4330,4330,4330,4330,1
|
|
20240318,140100,39501050,4330,4330,4330,4330,1
|
|
20240318,140000,39496720,4330,4330,4330,4330,555
|
|
20240318,135900,37093570,4330,4330,4330,4330,0
|
|
20240318,135800,37093570,4330,4330,4330,4330,0
|
|
20240318,135700,37093570,4330,4330,4330,4330,0
|
|
20240318,135600,37093570,4330,4330,4330,4330,1
|
|
20240318,135500,37089240,4330,4330,4330,4330,0
|
|
20240318,135400,37089240,4330,4330,4330,4330,0
|
|
20240318,135300,37089240,4330,4330,4330,4330,40
|
|
20240318,135200,36916040,4330,4330,4330,4330,0
|
|
20240318,135100,36916040,4330,4330,4330,4330,0
|
|
20240318,135000,36916040,4330,4335,4335,4330,601
|
|
20240318,134900,34313230,4335,4335,4335,4335,1
|
|
20240318,134800,34308895,4335,4335,4335,4335,23
|
|
20240318,134700,34209190,4335,4335,4335,4335,29
|
|
20240318,134600,34083475,4330,4330,4330,4330,0
|
|
20240318,134500,34083475,4330,4335,4335,4330,2
|
|
20240318,134400,34074810,4330,4330,4330,4330,0
|
|
20240318,134300,34074810,4330,4330,4330,4330,0
|
|
20240318,134200,34074810,4330,4330,4330,4330,0
|
|
20240318,134100,34074810,4330,4330,4330,4330,112
|
|
20240318,134000,33589850,4335,4335,4335,4335,0
|
|
20240318,133900,33589850,4335,4335,4335,4335,0
|
|
20240318,133800,33589850,4335,4335,4335,4335,0
|
|
20240318,133700,33589850,4335,4335,4335,4335,350
|
|
20240318,133600,32072600,4330,4330,4330,4330,0
|
|
20240318,133500,32072600,4330,4330,4330,4330,0
|
|
20240318,133400,32072600,4330,4330,4330,4330,0
|
|
20240318,133300,32072600,4330,4330,4330,4330,0
|
|
20240318,133200,32072600,4330,4330,4330,4330,0
|
|
20240318,133100,32072600,4330,4330,4330,4330,100
|
|
20240318,133000,31639600,4330,4330,4330,4330,0
|
|
20240318,132900,31639600,4330,4330,4330,4330,0
|
|
20240318,132800,31639600,4330,4330,4330,4330,0
|
|
20240318,132700,31639600,4330,4330,4330,4330,0
|
|
20240318,132600,31639600,4330,4330,4330,4330,0
|
|
20240318,132500,31639600,4330,4330,4330,4330,0
|
|
20240318,132400,31639600,4330,4330,4330,4330,0
|
|
20240318,132300,31639600,4330,4330,4330,4330,0
|
|
20240318,132200,31639600,4330,4330,4330,4330,0
|
|
20240318,132100,31639600,4330,4330,4330,4330,0
|
|
20240318,132000,31639600,4330,4330,4330,4330,0
|
|
20240318,131900,31639600,4330,4330,4330,4330,43
|
|
20240318,131800,31453410,4335,4335,4335,4335,0
|
|
20240318,131700,31453410,4335,4335,4335,4335,0
|
|
20240318,131600,31453410,4335,4335,4335,4335,0
|
|
20240318,131500,31453410,4335,4335,4335,4335,0
|
|
20240318,131400,31453410,4335,4335,4335,4335,0
|
|
20240318,131300,31453410,4335,4335,4335,4335,0
|
|
20240318,131200,31453410,4335,4335,4335,4335,0
|
|
20240318,131100,31453410,4335,4335,4335,4335,0
|
|
20240318,131000,31453410,4335,4335,4335,4335,0
|
|
20240318,130900,31453410,4335,4335,4335,4335,46
|
|
20240318,130800,31254000,4330,4330,4330,4330,0
|
|
20240318,130700,31254000,4330,4330,4330,4330,0
|
|
20240318,130600,31254000,4330,4330,4330,4330,0
|
|
20240318,130500,31254000,4330,4330,4330,4330,0
|
|
20240318,130400,31254000,4330,4330,4330,4330,0
|
|
20240318,130300,31254000,4330,4330,4330,4330,0
|
|
20240318,130200,31254000,4330,4330,4330,4330,0
|
|
20240318,130100,31254000,4330,4330,4330,4330,0
|
|
20240318,130000,31254000,4330,4330,4330,4330,0
|
|
20240318,125900,31254000,4330,4330,4330,4330,0
|
|
20240318,125800,31254000,4330,4330,4330,4330,0
|
|
20240318,125700,31254000,4330,4330,4330,4330,0
|
|
20240318,125600,31254000,4330,4330,4330,4330,0
|
|
20240318,125500,31254000,4330,4330,4330,4330,0
|
|
20240318,125400,31254000,4330,4330,4330,4330,0
|
|
20240318,125300,31254000,4330,4330,4330,4330,0
|
|
20240318,125200,31254000,4330,4330,4330,4330,0
|
|
20240318,125100,31254000,4330,4330,4330,4330,0
|
|
20240318,125000,31254000,4330,4330,4330,4330,0
|
|
20240318,124900,31254000,4330,4330,4330,4330,10
|
|
20240318,124800,31210700,4330,4330,4330,4330,0
|
|
20240318,124700,31210700,4330,4330,4330,4330,11
|
|
20240318,124600,31163070,4330,4330,4330,4330,0
|
|
20240318,124500,31163070,4330,4330,4330,4330,1
|
|
20240318,124400,31158740,4330,4330,4330,4330,0
|
|
20240318,124300,31158740,4330,4330,4330,4330,0
|
|
20240318,124200,31158740,4330,4330,4330,4330,0
|
|
20240318,124100,31158740,4330,4330,4330,4330,0
|
|
20240318,124000,31158740,4330,4330,4330,4330,0
|
|
20240318,123900,31158740,4330,4330,4330,4330,0
|
|
20240318,123800,31158740,4330,4330,4330,4330,0
|
|
20240318,123700,31158740,4330,4330,4330,4330,0
|
|
20240318,123600,31158740,4330,4330,4330,4330,0
|
|
20240318,123500,31158740,4330,4330,4330,4330,0
|
|
20240318,123400,31158740,4330,4330,4330,4330,5
|
|
20240318,123300,31137090,4330,4330,4330,4330,7
|
|
20240318,123200,31106780,4330,4330,4330,4330,0
|
|
20240318,123100,31106780,4330,4330,4330,4330,0
|
|
20240318,123000,31106780,4330,4330,4330,4330,0
|
|
20240318,122900,31106780,4330,4330,4330,4330,0
|
|
20240318,122800,31106780,4330,4330,4330,4330,0
|
|
20240318,122700,31106780,4330,4330,4330,4330,0
|
|
20240318,122600,31106780,4330,4330,4330,4330,0
|
|
20240318,122500,31106780,4330,4330,4330,4330,0
|
|
20240318,122400,31106780,4330,4330,4330,4330,0
|
|
20240318,122300,31106780,4330,4330,4330,4330,0
|
|
20240318,122200,31106780,4330,4330,4330,4330,0
|
|
20240318,122100,31106780,4330,4330,4330,4330,0
|
|
20240318,122000,31106780,4330,4330,4330,4330,15
|
|
20240318,121900,31041830,4330,4330,4330,4330,0
|
|
20240318,121800,31041830,4330,4330,4330,4330,0
|
|
20240318,121700,31041830,4330,4330,4330,4330,0
|
|
20240318,121600,31041830,4330,4330,4330,4330,0
|
|
20240318,121500,31041830,4330,4330,4330,4330,0
|
|
20240318,121400,31041830,4330,4330,4330,4330,1
|
|
20240318,121300,31037500,4330,4330,4330,4330,7
|
|
20240318,121200,31007190,4325,4325,4325,4325,0
|
|
20240318,121100,31007190,4325,4325,4325,4325,0
|
|
20240318,121000,31007190,4325,4325,4325,4325,9
|
|
20240318,120900,30968265,4325,4325,4325,4325,0
|
|
20240318,120800,30968265,4325,4325,4325,4325,0
|
|
20240318,120700,30968265,4325,4325,4325,4325,1
|
|
20240318,120600,30963940,4325,4325,4325,4325,0
|
|
20240318,120500,30963940,4325,4325,4325,4325,0
|
|
20240318,120400,30963940,4325,4325,4325,4325,0
|
|
20240318,120300,30963940,4325,4325,4325,4325,0
|
|
20240318,120200,30963940,4325,4325,4325,4325,0
|
|
20240318,120100,30963940,4325,4325,4325,4325,0
|
|
20240318,120000,30963940,4325,4325,4325,4325,2
|
|
20240318,115900,30955290,4325,4325,4325,4325,0
|
|
20240318,115800,30955290,4325,4325,4325,4325,0
|
|
20240318,115700,30955290,4325,4325,4325,4325,0
|
|
20240318,115600,30955290,4325,4325,4325,4325,0
|
|
20240318,115500,30955290,4325,4325,4325,4325,0
|
|
20240318,115400,30955290,4325,4325,4325,4325,0
|
|
20240318,115300,30955290,4325,4325,4325,4325,0
|
|
20240318,115200,30955290,4325,4325,4325,4325,0
|
|
20240318,115100,30955290,4325,4325,4325,4325,0
|
|
20240318,115000,30955290,4325,4325,4325,4325,0
|
|
20240318,114900,30955290,4325,4325,4325,4325,0
|
|
20240318,114800,30955290,4325,4325,4325,4325,0
|
|
20240318,114700,30955290,4325,4325,4325,4325,0
|
|
20240318,114600,30955290,4325,4325,4325,4325,0
|
|
20240318,114500,30955290,4325,4325,4325,4325,0
|
|
20240318,114400,30955290,4325,4325,4325,4325,0
|
|
20240318,114300,30955290,4325,4325,4325,4325,45
|
|
20240318,114200,30760665,4340,4340,4340,4340,0
|
|
20240318,114100,30760665,4340,4340,4340,4340,10
|
|
20240318,114000,30717265,4345,4345,4345,4345,1
|
|
20240318,113900,30712920,4325,4325,4325,4325,0
|
|
20240318,113800,30712920,4325,4325,4325,4325,0
|
|
20240318,113700,30712920,4325,4325,4325,4325,0
|
|
20240318,113600,30712920,4325,4325,4325,4325,0
|
|
20240318,113500,30712920,4325,4325,4325,4325,0
|
|
20240318,113400,30712920,4325,4325,4325,4325,0
|
|
20240318,113300,30712920,4325,4325,4325,4325,0
|
|
20240318,113200,30712920,4325,4325,4325,4325,1
|
|
20240318,113100,30708595,4345,4315,4345,4315,2
|
|
20240318,113000,30699935,4345,4320,4345,4320,2
|
|
20240318,112900,30691270,4310,4310,4310,4310,0
|
|
20240318,112800,30691270,4310,4310,4310,4310,0
|
|
20240318,112700,30691270,4310,4310,4310,4310,0
|
|
20240318,112600,30691270,4310,4310,4310,4310,6
|
|
20240318,112500,30665410,4315,4320,4320,4315,67
|
|
20240318,112400,30376065,4315,4315,4315,4315,0
|
|
20240318,112300,30376065,4315,4315,4315,4315,0
|
|
20240318,112200,30376065,4315,4315,4315,4315,0
|
|
20240318,112100,30376065,4315,4315,4315,4315,0
|
|
20240318,112000,30376065,4315,4315,4315,4315,0
|
|
20240318,111900,30376065,4315,4315,4315,4315,0
|
|
20240318,111800,30376065,4315,4315,4315,4315,0
|
|
20240318,111700,30376065,4315,4315,4315,4315,0
|
|
20240318,111600,30376065,4315,4315,4315,4315,0
|
|
20240318,111500,30376065,4315,4315,4315,4315,0
|
|
20240318,111400,30376065,4315,4315,4315,4315,0
|
|
20240318,111300,30376065,4315,4315,4315,4315,1
|
|
20240318,111200,30371750,4315,4315,4315,4315,0
|
|
20240318,111100,30371750,4315,4315,4315,4315,3
|
|
20240318,111000,30358805,4315,4315,4315,4315,0
|
|
20240318,110900,30358805,4315,4315,4315,4315,0
|
|
20240318,110800,30358805,4315,4315,4315,4315,0
|
|
20240318,110700,30358805,4315,4315,4315,4315,0
|
|
20240318,110600,30358805,4315,4315,4315,4315,0
|
|
20240318,110500,30358805,4315,4315,4315,4315,0
|
|
20240318,110400,30358805,4315,4315,4315,4315,2
|
|
20240318,110300,30350175,4310,4310,4310,4310,0
|
|
20240318,110200,30350175,4310,4310,4310,4310,0
|
|
20240318,110100,30350175,4310,4310,4310,4310,32
|
|
20240318,110000,30212255,4315,4315,4315,4315,0
|
|
20240318,105900,30212255,4315,4315,4315,4315,0
|
|
20240318,105800,30212255,4315,4315,4315,4315,0
|
|
20240318,105700,30212255,4315,4315,4315,4315,0
|
|
20240318,105600,30212255,4315,4315,4315,4315,20
|
|
20240318,105500,30125955,4315,4315,4315,4315,80
|
|
20240318,105400,29780755,4320,4320,4320,4320,0
|
|
20240318,105300,29780755,4320,4320,4320,4320,9
|
|
20240318,105200,29741875,4325,4325,4325,4325,0
|
|
20240318,105100,29741875,4325,4325,4325,4325,22
|
|
20240318,105000,29646725,4330,4340,4340,4330,2195
|
|
20240318,104900,20127040,4350,4350,4350,4350,0
|
|
20240318,104800,20127040,4350,4350,4350,4350,0
|
|
20240318,104700,20127040,4350,4350,4350,4350,13
|
|
20240318,104600,20070490,4350,4350,4350,4350,0
|
|
20240318,104500,20070490,4350,4350,4350,4350,0
|
|
20240318,104400,20070490,4350,4350,4350,4350,0
|
|
20240318,104300,20070490,4350,4350,4350,4350,0
|
|
20240318,104200,20070490,4350,4350,4350,4350,2
|
|
20240318,104100,20061790,4340,4340,4340,4340,0
|
|
20240318,104000,20061790,4340,4340,4340,4340,100
|
|
20240318,103900,19627790,4340,4340,4340,4340,0
|
|
20240318,103800,19627790,4340,4340,4340,4340,580
|
|
20240318,103700,17110590,4350,4350,4350,4350,0
|
|
20240318,103600,17110590,4350,4350,4350,4350,10
|
|
20240318,103500,17067090,4350,4350,4350,4350,0
|
|
20240318,103400,17067090,4350,4350,4350,4350,0
|
|
20240318,103300,17067090,4350,4350,4350,4350,0
|
|
20240318,103200,17067090,4350,4350,4350,4350,1
|
|
20240318,103100,17062740,4340,4340,4340,4340,0
|
|
20240318,103000,17062740,4340,4340,4340,4340,0
|
|
20240318,102900,17062740,4340,4340,4340,4340,0
|
|
20240318,102800,17062740,4340,4340,4340,4340,100
|
|
20240318,102700,16628740,4350,4350,4350,4350,0
|
|
20240318,102600,16628740,4350,4350,4350,4350,2
|
|
20240318,102500,16620040,4345,4345,4345,4345,0
|
|
20240318,102400,16620040,4345,4345,4345,4345,0
|
|
20240318,102300,16620040,4345,4345,4345,4345,20
|
|
20240318,102200,16533140,4340,4340,4340,4340,1
|
|
20240318,102100,16528800,4340,4340,4340,4340,0
|
|
20240318,102000,16528800,4340,4340,4340,4340,0
|
|
20240318,101900,16528800,4340,4340,4340,4340,0
|
|
20240318,101800,16528800,4340,4340,4340,4340,0
|
|
20240318,101700,16528800,4340,4340,4340,4340,0
|
|
20240318,101600,16528800,4340,4340,4340,4340,70
|
|
20240318,101500,16225000,4340,4340,4340,4340,0
|
|
20240318,101400,16225000,4340,4340,4340,4340,302
|
|
20240318,101300,14914320,4350,4350,4350,4350,0
|
|
20240318,101200,14914320,4350,4350,4350,4350,0
|
|
20240318,101100,14914320,4350,4350,4350,4350,0
|
|
20240318,101000,14914320,4350,4350,4350,4350,0
|
|
20240318,100900,14914320,4350,4350,4350,4350,0
|
|
20240318,100800,14914320,4350,4350,4350,4350,0
|
|
20240318,100700,14914320,4350,4350,4350,4350,0
|
|
20240318,100600,14914320,4350,4350,4350,4350,0
|
|
20240318,100500,14914320,4350,4350,4350,4350,0
|
|
20240318,100400,14914320,4350,4340,4350,4340,35
|
|
20240318,100300,14762410,4340,4340,4340,4340,306
|
|
20240318,100200,13434370,4340,4340,4340,4340,0
|
|
20240318,100100,13434370,4340,4340,4340,4340,0
|
|
20240318,100000,13434370,4340,4340,4340,4340,0
|
|
20240318,095900,13434370,4340,4340,4340,4340,0
|
|
20240318,095800,13434370,4340,4340,4340,4340,0
|
|
20240318,095700,13434370,4340,4340,4340,4340,0
|
|
20240318,095600,13434370,4340,4340,4340,4340,10
|
|
20240318,095500,13390970,4345,4345,4345,4345,1
|
|
20240318,095400,13386625,4340,4340,4340,4340,82
|
|
20240318,095300,13030745,4340,4340,4340,4340,2
|
|
20240318,095200,13022065,4340,4345,4345,4340,311
|
|
20240318,095100,11672275,4345,4345,4345,4345,2
|
|
20240318,095000,11663585,4350,4350,4350,4350,0
|
|
20240318,094900,11663585,4350,4350,4350,4350,0
|
|
20240318,094800,11663585,4350,4350,4350,4350,0
|
|
20240318,094700,11663585,4350,4350,4350,4350,2
|
|
20240318,094600,11654885,4350,4350,4350,4350,5
|
|
20240318,094500,11633135,4350,4350,4350,4350,1
|
|
20240318,094400,11628785,4345,4345,4345,4345,0
|
|
20240318,094300,11628785,4345,4345,4345,4345,0
|
|
20240318,094200,11628785,4345,4345,4345,4345,1
|
|
20240318,094100,11624440,4345,4345,4345,4345,0
|
|
20240318,094000,11624440,4345,4345,4345,4345,1
|
|
20240318,093900,11620095,4345,4345,4345,4345,12
|
|
20240318,093800,11567955,4345,4345,4345,4345,0
|
|
20240318,093700,11567955,4345,4345,4345,4345,1
|
|
20240318,093600,11563610,4345,4345,4345,4345,3
|
|
20240318,093500,11550575,4360,4360,4360,4360,10
|
|
20240318,093400,11506975,4360,4360,4360,4360,0
|
|
20240318,093300,11506975,4360,4360,4360,4360,27
|
|
20240318,093200,11389255,4360,4350,4360,4340,9
|
|
20240318,093100,11350165,4355,4355,4355,4355,0
|
|
20240318,093000,11350165,4355,4355,4355,4355,1
|
|
20240318,092900,11345810,4360,4360,4360,4360,0
|
|
20240318,092800,11345810,4360,4360,4360,4360,50
|
|
20240318,092700,11127810,4360,4360,4360,4355,3
|
|
20240318,092600,11114735,4360,4360,4360,4360,0
|
|
20240318,092500,11114735,4360,4360,4360,4355,3
|
|
20240318,092400,11101660,4360,4340,4360,4340,11
|
|
20240318,092300,11053885,4360,4340,4360,4340,85
|
|
20240318,092200,10684955,4345,4345,4345,4345,0
|
|
20240318,092100,10684955,4345,4345,4345,4345,200
|
|
20240318,092000,9815955,4365,4365,4365,4365,0
|
|
20240318,091900,9815955,4365,4340,4365,4340,2
|
|
20240318,091800,9807250,4340,4340,4340,4340,0
|
|
20240318,091700,9807250,4340,4340,4340,4340,0
|
|
20240318,091600,9807250,4340,4340,4340,4340,4
|
|
20240318,091500,9789890,4370,4370,4370,4370,0
|
|
20240318,091400,9789890,4370,4370,4370,4370,0
|
|
20240318,091300,9789890,4370,4370,4370,4370,0
|
|
20240318,091200,9789890,4370,4340,4370,4340,104
|
|
20240318,091100,9338470,4340,4370,4375,4340,110
|
|
20240318,091000,8857370,4370,4370,4370,4365,250
|
|
20240318,090900,7764905,4370,4345,4370,4345,519
|
|
20240318,090800,5498545,4345,4340,4345,4340,197
|
|
20240318,090700,4642810,4335,4335,4335,4335,0
|
|
20240318,090600,4642810,4335,4335,4335,4335,10
|
|
20240318,090500,4599460,4335,4335,4335,4335,0
|
|
20240318,090400,4599460,4335,4335,4335,4335,1
|
|
20240318,090300,4595125,4330,4335,4335,4330,1014
|
|
20240318,090200,203745,4335,4335,4335,4335,40
|
|
20240318,090100,30345,4335,4335,4335,4335,0
|
|
20240318,090000,30345,4335,4335,4335,4335,7
|