604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190100,12501450,4620,4620,4620,4620,382
|
|
20240318,190000,12501450,4620,4620,4620,4620,0
|
|
20240318,185900,12501450,4620,4620,4620,4620,0
|
|
20240318,185800,12501450,4620,4620,4620,4620,0
|
|
20240318,185700,12501450,4620,4620,4620,4620,0
|
|
20240318,185600,12501450,4620,4620,4620,4620,0
|
|
20240318,185500,12501450,4620,4620,4620,4620,0
|
|
20240318,185400,12501450,4620,4620,4620,4620,0
|
|
20240318,185300,12501450,4620,4620,4620,4620,0
|
|
20240318,185200,12501450,4620,4620,4620,4620,0
|
|
20240318,185100,12501450,4620,4620,4620,4620,0
|
|
20240318,185000,12501450,4620,4620,4620,4620,0
|
|
20240318,184900,12501450,4620,4620,4620,4620,0
|
|
20240318,184800,12501450,4620,4620,4620,4620,0
|
|
20240318,184700,12501450,4620,4620,4620,4620,0
|
|
20240318,184600,12501450,4620,4620,4620,4620,0
|
|
20240318,184500,12501450,4620,4620,4620,4620,0
|
|
20240318,184400,12501450,4620,4620,4620,4620,0
|
|
20240318,184300,12501450,4620,4620,4620,4620,0
|
|
20240318,184200,12501450,4620,4620,4620,4620,0
|
|
20240318,184100,12501450,4620,4620,4620,4620,0
|
|
20240318,184000,12501450,4620,4620,4620,4620,0
|
|
20240318,183900,12501450,4620,4620,4620,4620,0
|
|
20240318,183800,12501450,4620,4620,4620,4620,0
|
|
20240318,183700,12501450,4620,4620,4620,4620,0
|
|
20240318,183600,12501450,4620,4620,4620,4620,0
|
|
20240318,183500,12501450,4620,4620,4620,4620,0
|
|
20240318,183400,12501450,4620,4620,4620,4620,0
|
|
20240318,183300,12501450,4620,4620,4620,4620,0
|
|
20240318,183200,12501450,4620,4620,4620,4620,0
|
|
20240318,183100,12501450,4620,4620,4620,4620,382
|
|
20240318,183000,12501450,4620,4620,4620,4620,0
|
|
20240318,182900,12501450,4620,4620,4620,4620,0
|
|
20240318,182800,12501450,4620,4620,4620,4620,0
|
|
20240318,182700,12501450,4620,4620,4620,4620,0
|
|
20240318,182600,12501450,4620,4620,4620,4620,0
|
|
20240318,182500,12501450,4620,4620,4620,4620,0
|
|
20240318,182400,12501450,4620,4620,4620,4620,0
|
|
20240318,182300,12501450,4620,4620,4620,4620,0
|
|
20240318,182200,12501450,4620,4620,4620,4620,0
|
|
20240318,182100,12501450,4620,4620,4620,4620,0
|
|
20240318,182000,12501450,4620,4620,4620,4620,0
|
|
20240318,181900,12501450,4620,4620,4620,4620,0
|
|
20240318,181800,12501450,4620,4620,4620,4620,0
|
|
20240318,181700,12501450,4620,4620,4620,4620,0
|
|
20240318,181600,12501450,4620,4620,4620,4620,0
|
|
20240318,181500,12501450,4620,4620,4620,4620,0
|
|
20240318,181400,12501450,4620,4620,4620,4620,0
|
|
20240318,181300,12501450,4620,4620,4620,4620,0
|
|
20240318,181200,12501450,4620,4620,4620,4620,0
|
|
20240318,181100,12501450,4620,4620,4620,4620,0
|
|
20240318,181000,12501450,4620,4620,4620,4620,0
|
|
20240318,180900,12501450,4620,4620,4620,4620,0
|
|
20240318,180800,12501450,4620,4620,4620,4620,0
|
|
20240318,180700,12501450,4620,4620,4620,4620,0
|
|
20240318,180600,12501450,4620,4620,4620,4620,0
|
|
20240318,180500,12501450,4620,4620,4620,4620,0
|
|
20240318,180400,12501450,4620,4620,4620,4620,0
|
|
20240318,180300,12501450,4620,4620,4620,4620,0
|
|
20240318,180200,12501450,4620,4620,4620,4620,0
|
|
20240318,180100,12501450,4620,4620,4620,4620,382
|
|
20240318,180000,12501450,4620,4620,4620,4620,0
|
|
20240318,175900,12501450,4620,4620,4620,4620,0
|
|
20240318,175800,12501450,4620,4620,4620,4620,0
|
|
20240318,175700,12501450,4620,4620,4620,4620,0
|
|
20240318,175600,12501450,4620,4620,4620,4620,0
|
|
20240318,175500,12501450,4620,4620,4620,4620,0
|
|
20240318,175400,12501450,4620,4620,4620,4620,0
|
|
20240318,175300,12501450,4620,4620,4620,4620,0
|
|
20240318,175200,12501450,4620,4620,4620,4620,0
|
|
20240318,175100,12501450,4620,4620,4620,4620,0
|
|
20240318,175000,12501450,4620,4620,4620,4620,0
|
|
20240318,174900,12501450,4620,4620,4620,4620,0
|
|
20240318,174800,12501450,4620,4620,4620,4620,0
|
|
20240318,174700,12501450,4620,4620,4620,4620,0
|
|
20240318,174600,12501450,4620,4620,4620,4620,0
|
|
20240318,174500,12501450,4620,4620,4620,4620,0
|
|
20240318,174400,12501450,4620,4620,4620,4620,0
|
|
20240318,174300,12501450,4620,4620,4620,4620,0
|
|
20240318,174200,12501450,4620,4620,4620,4620,0
|
|
20240318,174100,12501450,4620,4620,4620,4620,0
|
|
20240318,174000,12501450,4620,4620,4620,4620,0
|
|
20240318,173900,12501450,4620,4620,4620,4620,0
|
|
20240318,173800,12501450,4620,4620,4620,4620,0
|
|
20240318,173700,12501450,4620,4620,4620,4620,0
|
|
20240318,173600,12501450,4620,4620,4620,4620,0
|
|
20240318,173500,12501450,4620,4620,4620,4620,0
|
|
20240318,173400,12501450,4620,4620,4620,4620,0
|
|
20240318,173300,12501450,4620,4620,4620,4620,0
|
|
20240318,173200,12501450,4620,4620,4620,4620,0
|
|
20240318,173100,12501450,4620,4620,4620,4620,382
|
|
20240318,173000,12501450,4620,4620,4620,4620,0
|
|
20240318,172900,12501450,4620,4620,4620,4620,0
|
|
20240318,172800,12501450,4620,4620,4620,4620,0
|
|
20240318,172700,12501450,4620,4620,4620,4620,0
|
|
20240318,172600,12501450,4620,4620,4620,4620,0
|
|
20240318,172500,12501450,4620,4620,4620,4620,0
|
|
20240318,172400,12501450,4620,4620,4620,4620,0
|
|
20240318,172300,12501450,4620,4620,4620,4620,0
|
|
20240318,172200,12501450,4620,4620,4620,4620,0
|
|
20240318,172100,12501450,4620,4620,4620,4620,0
|
|
20240318,172000,12501450,4620,4620,4620,4620,0
|
|
20240318,171900,12501450,4620,4620,4620,4620,0
|
|
20240318,171800,12501450,4620,4620,4620,4620,0
|
|
20240318,171700,12501450,4620,4620,4620,4620,0
|
|
20240318,171600,12501450,4620,4620,4620,4620,0
|
|
20240318,171500,12501450,4620,4620,4620,4620,0
|
|
20240318,171400,12501450,4620,4620,4620,4620,0
|
|
20240318,171300,12501450,4620,4620,4620,4620,0
|
|
20240318,171200,12501450,4620,4620,4620,4620,0
|
|
20240318,171100,12501450,4620,4620,4620,4620,0
|
|
20240318,171000,12501450,4620,4620,4620,4620,0
|
|
20240318,170900,12501450,4620,4620,4620,4620,0
|
|
20240318,170800,12501450,4620,4620,4620,4620,0
|
|
20240318,170700,12501450,4620,4620,4620,4620,0
|
|
20240318,170600,12501450,4620,4620,4620,4620,0
|
|
20240318,170500,12501450,4620,4620,4620,4620,0
|
|
20240318,170400,12501450,4620,4620,4620,4620,0
|
|
20240318,170300,12501450,4620,4620,4620,4620,0
|
|
20240318,170200,12501450,4620,4620,4620,4620,0
|
|
20240318,170100,12501450,4620,4620,4620,4620,382
|
|
20240318,170000,12501450,4620,4620,4620,4620,0
|
|
20240318,165900,12501450,4620,4620,4620,4620,0
|
|
20240318,165800,12501450,4620,4620,4620,4620,0
|
|
20240318,165700,12501450,4620,4620,4620,4620,0
|
|
20240318,165600,12501450,4620,4620,4620,4620,0
|
|
20240318,165500,12501450,4620,4620,4620,4620,0
|
|
20240318,165400,12501450,4620,4620,4620,4620,0
|
|
20240318,165300,12501450,4620,4620,4620,4620,0
|
|
20240318,165200,12501450,4620,4620,4620,4620,0
|
|
20240318,165100,12501450,4620,4620,4620,4620,0
|
|
20240318,165000,12501450,4620,4620,4620,4620,0
|
|
20240318,164900,12501450,4620,4620,4620,4620,0
|
|
20240318,164800,12501450,4620,4620,4620,4620,0
|
|
20240318,164700,12501450,4620,4620,4620,4620,0
|
|
20240318,164600,12501450,4620,4620,4620,4620,0
|
|
20240318,164500,12501450,4620,4620,4620,4620,0
|
|
20240318,164400,12501450,4620,4620,4620,4620,0
|
|
20240318,164300,12501450,4620,4620,4620,4620,0
|
|
20240318,164200,12501450,4620,4620,4620,4620,0
|
|
20240318,164100,12501450,4620,4620,4620,4620,0
|
|
20240318,164000,12501450,4620,4620,4620,4620,0
|
|
20240318,163900,12501450,4620,4620,4620,4620,0
|
|
20240318,163800,12501450,4620,4620,4620,4620,0
|
|
20240318,163700,12501450,4620,4620,4620,4620,0
|
|
20240318,163600,12501450,4620,4620,4620,4620,0
|
|
20240318,163500,12501450,4620,4620,4620,4620,0
|
|
20240318,163400,12501450,4620,4620,4620,4620,0
|
|
20240318,163300,12501450,4620,4620,4620,4620,0
|
|
20240318,163200,12501450,4620,4620,4620,4620,0
|
|
20240318,163100,12501450,4620,4620,4620,4620,382
|
|
20240318,163000,12501450,4620,4620,4620,4620,0
|
|
20240318,162900,12501450,4620,4620,4620,4620,0
|
|
20240318,162800,12501450,4620,4620,4620,4620,0
|
|
20240318,162700,12501450,4620,4620,4620,4620,0
|
|
20240318,162600,12501450,4620,4620,4620,4620,0
|
|
20240318,162500,12501450,4620,4620,4620,4620,0
|
|
20240318,162400,12501450,4620,4620,4620,4620,0
|
|
20240318,162300,12501450,4620,4620,4620,4620,0
|
|
20240318,162200,12501450,4620,4620,4620,4620,0
|
|
20240318,162100,12501450,4620,4620,4620,4620,0
|
|
20240318,162000,12501450,4620,4620,4620,4620,0
|
|
20240318,161900,12501450,4620,4620,4620,4620,0
|
|
20240318,161800,12501450,4620,4620,4620,4620,0
|
|
20240318,161700,12501450,4620,4620,4620,4620,0
|
|
20240318,161600,12501450,4620,4620,4620,4620,0
|
|
20240318,161500,12501450,4620,4620,4620,4620,0
|
|
20240318,161400,12501450,4620,4620,4620,4620,0
|
|
20240318,161300,12501450,4620,4620,4620,4620,0
|
|
20240318,161200,12501450,4620,4620,4620,4620,0
|
|
20240318,161100,12501450,4620,4620,4620,4620,0
|
|
20240318,161000,12501450,4620,4620,4620,4620,0
|
|
20240318,160900,12501450,4620,4620,4620,4620,0
|
|
20240318,160800,12501450,4620,4620,4620,4620,0
|
|
20240318,160700,12501450,4620,4620,4620,4620,0
|
|
20240318,160600,12501450,4620,4620,4620,4620,0
|
|
20240318,160500,12501450,4620,4620,4620,4620,0
|
|
20240318,160400,12501450,4620,4620,4620,4620,0
|
|
20240318,160300,12501450,4620,4620,4620,4620,0
|
|
20240318,160200,12501450,4620,4620,4620,4620,0
|
|
20240318,160100,12501450,4620,4620,4620,4620,382
|
|
20240318,160000,12501450,4620,4620,4620,4620,0
|
|
20240318,155900,12501450,4620,4620,4620,4620,0
|
|
20240318,155800,12501450,4620,4620,4620,4620,0
|
|
20240318,155700,12501450,4620,4620,4620,4620,0
|
|
20240318,155600,12501450,4620,4620,4620,4620,0
|
|
20240318,155500,12501450,4620,4620,4620,4620,0
|
|
20240318,155400,12501450,4620,4620,4620,4620,0
|
|
20240318,155300,12501450,4620,4620,4620,4620,0
|
|
20240318,155200,12501450,4620,4620,4620,4620,0
|
|
20240318,155100,12501450,4620,4620,4620,4620,0
|
|
20240318,155000,12501450,4620,4620,4620,4620,0
|
|
20240318,154900,12501450,4620,4620,4620,4620,0
|
|
20240318,154800,12501450,4620,4620,4620,4620,0
|
|
20240318,154700,12501450,4620,4620,4620,4620,0
|
|
20240318,154600,12501450,4620,4620,4620,4620,0
|
|
20240318,154500,12501450,4620,4620,4620,4620,0
|
|
20240318,154400,12501450,4620,4620,4620,4620,0
|
|
20240318,154300,12501450,4620,4620,4620,4620,0
|
|
20240318,154200,12501450,4620,4620,4620,4620,0
|
|
20240318,154100,12501450,4620,4620,4620,4620,0
|
|
20240318,154000,12501450,4620,4620,4620,4620,0
|
|
20240318,153900,12501450,4620,4620,4620,4620,0
|
|
20240318,153800,12501450,4620,4620,4620,4620,0
|
|
20240318,153700,12501450,4620,4620,4620,4620,0
|
|
20240318,153600,12501450,4620,4620,4620,4620,0
|
|
20240318,153500,12501450,4620,4620,4620,4620,0
|
|
20240318,153400,12501450,4620,4620,4620,4620,0
|
|
20240318,153300,12501450,4620,4620,4620,4620,0
|
|
20240318,153200,12501450,4620,4620,4620,4620,0
|
|
20240318,153100,12501450,4620,4620,4620,4620,382
|
|
20240318,153000,12501450,4620,4620,4620,4620,382
|
|
20240318,152900,10736610,4605,4605,4605,4605,0
|
|
20240318,152800,10736610,4605,4605,4605,4605,0
|
|
20240318,152700,10736610,4605,4605,4605,4605,0
|
|
20240318,152600,10736610,4605,4605,4605,4605,0
|
|
20240318,152500,10736610,4605,4605,4605,4605,0
|
|
20240318,152400,10736610,4605,4605,4605,4605,0
|
|
20240318,152300,10736610,4605,4605,4605,4605,0
|
|
20240318,152200,10736610,4605,4605,4605,4605,0
|
|
20240318,152100,10736610,4605,4605,4605,4605,0
|
|
20240318,152000,10736610,4605,4605,4605,4605,0
|
|
20240318,151900,10736610,4605,4605,4605,4605,1
|
|
20240318,151800,10732005,4605,4605,4605,4605,0
|
|
20240318,151700,10732005,4605,4605,4605,4605,0
|
|
20240318,151600,10732005,4605,4605,4605,4605,189
|
|
20240318,151500,9861660,4610,4610,4610,4610,10
|
|
20240318,151400,9815560,4610,4610,4610,4610,82
|
|
20240318,151300,9437540,4615,4615,4615,4615,0
|
|
20240318,151200,9437540,4615,4615,4615,4615,20
|
|
20240318,151100,9345240,4610,4610,4610,4610,0
|
|
20240318,151000,9345240,4610,4610,4610,4610,0
|
|
20240318,150900,9345240,4610,4610,4610,4610,0
|
|
20240318,150800,9345240,4610,4610,4610,4610,0
|
|
20240318,150700,9345240,4610,4610,4610,4610,0
|
|
20240318,150600,9345240,4610,4610,4610,4610,0
|
|
20240318,150500,9345240,4610,4610,4610,4610,0
|
|
20240318,150400,9345240,4610,4610,4610,4610,3
|
|
20240318,150300,9331410,4615,4615,4615,4615,0
|
|
20240318,150200,9331410,4615,4615,4615,4615,0
|
|
20240318,150100,9331410,4615,4615,4615,4615,0
|
|
20240318,150000,9331410,4615,4615,4615,4615,0
|
|
20240318,145900,9331410,4615,4615,4615,4615,0
|
|
20240318,145800,9331410,4615,4615,4615,4615,0
|
|
20240318,145700,9331410,4615,4615,4615,4615,0
|
|
20240318,145600,9331410,4615,4615,4615,4615,0
|
|
20240318,145500,9331410,4615,4615,4615,4615,0
|
|
20240318,145400,9331410,4615,4615,4615,4615,0
|
|
20240318,145300,9331410,4615,4615,4615,4615,1
|
|
20240318,145200,9326795,4610,4610,4610,4610,6
|
|
20240318,145100,9299135,4610,4610,4610,4610,0
|
|
20240318,145000,9299135,4610,4610,4610,4610,0
|
|
20240318,144900,9299135,4610,4610,4610,4610,0
|
|
20240318,144800,9299135,4610,4610,4610,4610,0
|
|
20240318,144700,9299135,4610,4610,4610,4610,0
|
|
20240318,144600,9299135,4610,4610,4610,4610,0
|
|
20240318,144500,9299135,4610,4610,4610,4610,0
|
|
20240318,144400,9299135,4610,4610,4610,4610,0
|
|
20240318,144300,9299135,4610,4610,4610,4610,1
|
|
20240318,144200,9294525,4635,4610,4635,4610,73
|
|
20240318,144100,8957445,4605,4605,4605,4605,0
|
|
20240318,144000,8957445,4605,4605,4605,4605,0
|
|
20240318,143900,8957445,4605,4605,4605,4605,0
|
|
20240318,143800,8957445,4605,4605,4605,4605,0
|
|
20240318,143700,8957445,4605,4605,4605,4605,0
|
|
20240318,143600,8957445,4605,4605,4605,4605,25
|
|
20240318,143500,8842320,4605,4605,4605,4605,0
|
|
20240318,143400,8842320,4605,4605,4605,4605,0
|
|
20240318,143300,8842320,4605,4605,4605,4605,0
|
|
20240318,143200,8842320,4605,4605,4605,4605,0
|
|
20240318,143100,8842320,4605,4605,4605,4605,0
|
|
20240318,143000,8842320,4605,4605,4605,4605,0
|
|
20240318,142900,8842320,4605,4605,4605,4605,0
|
|
20240318,142800,8842320,4605,4605,4605,4605,0
|
|
20240318,142700,8842320,4605,4605,4605,4605,0
|
|
20240318,142600,8842320,4605,4605,4605,4605,7
|
|
20240318,142500,8810085,4605,4605,4605,4605,0
|
|
20240318,142400,8810085,4605,4605,4605,4605,0
|
|
20240318,142300,8810085,4605,4605,4605,4605,0
|
|
20240318,142200,8810085,4605,4605,4605,4605,0
|
|
20240318,142100,8810085,4605,4605,4605,4605,0
|
|
20240318,142000,8810085,4605,4605,4605,4605,0
|
|
20240318,141900,8810085,4605,4605,4605,4605,0
|
|
20240318,141800,8810085,4605,4605,4605,4605,0
|
|
20240318,141700,8810085,4605,4605,4605,4605,0
|
|
20240318,141600,8810085,4605,4605,4605,4605,0
|
|
20240318,141500,8810085,4605,4605,4605,4605,0
|
|
20240318,141400,8810085,4605,4605,4605,4605,0
|
|
20240318,141300,8810085,4605,4605,4605,4605,0
|
|
20240318,141200,8810085,4605,4605,4605,4605,0
|
|
20240318,141100,8810085,4605,4605,4605,4605,0
|
|
20240318,141000,8810085,4605,4605,4605,4605,0
|
|
20240318,140900,8810085,4605,4605,4605,4605,0
|
|
20240318,140800,8810085,4605,4605,4605,4605,0
|
|
20240318,140700,8810085,4605,4605,4605,4605,0
|
|
20240318,140600,8810085,4605,4605,4605,4605,0
|
|
20240318,140500,8810085,4605,4605,4605,4605,0
|
|
20240318,140400,8810085,4605,4605,4605,4605,0
|
|
20240318,140300,8810085,4605,4605,4605,4605,0
|
|
20240318,140200,8810085,4605,4605,4605,4605,0
|
|
20240318,140100,8810085,4605,4605,4605,4605,100
|
|
20240318,140000,8349585,4605,4605,4605,4605,0
|
|
20240318,135900,8349585,4605,4605,4605,4605,0
|
|
20240318,135800,8349585,4605,4605,4605,4605,12
|
|
20240318,135700,8294325,4615,4615,4615,4615,0
|
|
20240318,135600,8294325,4615,4615,4615,4615,0
|
|
20240318,135500,8294325,4615,4615,4615,4615,0
|
|
20240318,135400,8294325,4615,4615,4615,4615,0
|
|
20240318,135300,8294325,4615,4615,4615,4615,0
|
|
20240318,135200,8294325,4615,4615,4615,4615,0
|
|
20240318,135100,8294325,4615,4615,4615,4615,29
|
|
20240318,135000,8160490,4615,4610,4615,4610,31
|
|
20240318,134900,8017430,4610,4610,4610,4610,0
|
|
20240318,134800,8017430,4610,4610,4610,4610,0
|
|
20240318,134700,8017430,4610,4610,4610,4610,0
|
|
20240318,134600,8017430,4610,4610,4610,4610,0
|
|
20240318,134500,8017430,4610,4610,4610,4610,0
|
|
20240318,134400,8017430,4610,4610,4610,4610,0
|
|
20240318,134300,8017430,4610,4610,4610,4610,0
|
|
20240318,134200,8017430,4610,4610,4610,4610,1
|
|
20240318,134100,8012820,4610,4610,4610,4610,0
|
|
20240318,134000,8012820,4610,4610,4610,4610,7
|
|
20240318,133900,7980550,4605,4605,4605,4605,0
|
|
20240318,133800,7980550,4605,4605,4605,4605,0
|
|
20240318,133700,7980550,4605,4605,4605,4605,0
|
|
20240318,133600,7980550,4605,4605,4605,4605,0
|
|
20240318,133500,7980550,4605,4605,4605,4605,0
|
|
20240318,133400,7980550,4605,4605,4605,4605,0
|
|
20240318,133300,7980550,4605,4605,4605,4605,0
|
|
20240318,133200,7980550,4605,4605,4605,4605,0
|
|
20240318,133100,7980550,4605,4605,4605,4605,0
|
|
20240318,133000,7980550,4605,4605,4605,4605,0
|
|
20240318,132900,7980550,4605,4605,4605,4605,0
|
|
20240318,132800,7980550,4605,4605,4605,4605,0
|
|
20240318,132700,7980550,4605,4605,4605,4605,0
|
|
20240318,132600,7980550,4605,4605,4605,4605,0
|
|
20240318,132500,7980550,4605,4605,4605,4605,0
|
|
20240318,132400,7980550,4605,4605,4605,4605,0
|
|
20240318,132300,7980550,4605,4605,4605,4605,0
|
|
20240318,132200,7980550,4605,4605,4605,4605,6
|
|
20240318,132100,7952920,4605,4605,4605,4605,0
|
|
20240318,132000,7952920,4605,4605,4605,4605,0
|
|
20240318,131900,7952920,4605,4605,4605,4605,0
|
|
20240318,131800,7952920,4605,4605,4605,4605,0
|
|
20240318,131700,7952920,4605,4605,4605,4605,0
|
|
20240318,131600,7952920,4605,4605,4605,4605,0
|
|
20240318,131500,7952920,4605,4605,4605,4605,0
|
|
20240318,131400,7952920,4605,4610,4610,4605,26
|
|
20240318,131300,7833165,4610,4610,4610,4610,0
|
|
20240318,131200,7833165,4610,4610,4610,4610,0
|
|
20240318,131100,7833165,4610,4610,4610,4610,0
|
|
20240318,131000,7833165,4610,4610,4610,4610,0
|
|
20240318,130900,7833165,4610,4610,4610,4610,0
|
|
20240318,130800,7833165,4610,4610,4610,4610,0
|
|
20240318,130700,7833165,4610,4610,4610,4610,0
|
|
20240318,130600,7833165,4610,4610,4610,4610,0
|
|
20240318,130500,7833165,4610,4610,4610,4610,0
|
|
20240318,130400,7833165,4610,4610,4610,4610,0
|
|
20240318,130300,7833165,4610,4610,4610,4610,0
|
|
20240318,130200,7833165,4610,4610,4610,4610,0
|
|
20240318,130100,7833165,4610,4610,4610,4610,0
|
|
20240318,130000,7833165,4610,4610,4610,4610,0
|
|
20240318,125900,7833165,4610,4610,4610,4610,0
|
|
20240318,125800,7833165,4610,4610,4610,4610,0
|
|
20240318,125700,7833165,4610,4610,4610,4610,0
|
|
20240318,125600,7833165,4610,4610,4610,4610,0
|
|
20240318,125500,7833165,4610,4610,4610,4610,0
|
|
20240318,125400,7833165,4610,4610,4610,4610,0
|
|
20240318,125300,7833165,4610,4610,4610,4610,0
|
|
20240318,125200,7833165,4610,4610,4610,4610,0
|
|
20240318,125100,7833165,4610,4610,4610,4610,0
|
|
20240318,125000,7833165,4610,4610,4610,4610,0
|
|
20240318,124900,7833165,4610,4610,4610,4610,0
|
|
20240318,124800,7833165,4610,4610,4610,4610,0
|
|
20240318,124700,7833165,4610,4610,4610,4610,0
|
|
20240318,124600,7833165,4610,4610,4610,4610,7
|
|
20240318,124500,7800895,4610,4610,4610,4610,0
|
|
20240318,124400,7800895,4610,4610,4610,4610,0
|
|
20240318,124300,7800895,4610,4610,4610,4610,1
|
|
20240318,124200,7796285,4610,4615,4615,4610,24
|
|
20240318,124100,7685530,4615,4615,4615,4615,27
|
|
20240318,124000,7560925,4620,4620,4620,4620,0
|
|
20240318,123900,7560925,4620,4620,4620,4620,0
|
|
20240318,123800,7560925,4620,4620,4620,4620,0
|
|
20240318,123700,7560925,4620,4620,4620,4620,0
|
|
20240318,123600,7560925,4620,4620,4620,4620,0
|
|
20240318,123500,7560925,4620,4620,4620,4620,1
|
|
20240318,123400,7556305,4615,4615,4615,4615,0
|
|
20240318,123300,7556305,4615,4615,4615,4615,0
|
|
20240318,123200,7556305,4615,4615,4615,4615,0
|
|
20240318,123100,7556305,4615,4615,4615,4615,0
|
|
20240318,123000,7556305,4615,4615,4615,4615,0
|
|
20240318,122900,7556305,4615,4615,4615,4615,0
|
|
20240318,122800,7556305,4615,4615,4615,4615,0
|
|
20240318,122700,7556305,4615,4615,4615,4615,0
|
|
20240318,122600,7556305,4615,4615,4615,4615,0
|
|
20240318,122500,7556305,4615,4615,4615,4615,0
|
|
20240318,122400,7556305,4615,4615,4615,4615,0
|
|
20240318,122300,7556305,4615,4615,4615,4615,0
|
|
20240318,122200,7556305,4615,4615,4615,4615,0
|
|
20240318,122100,7556305,4615,4615,4615,4615,0
|
|
20240318,122000,7556305,4615,4615,4615,4615,0
|
|
20240318,121900,7556305,4615,4615,4615,4615,1
|
|
20240318,121800,7551690,4620,4615,4620,4615,129
|
|
20240318,121700,6955715,4615,4615,4615,4615,0
|
|
20240318,121600,6955715,4615,4615,4615,4615,0
|
|
20240318,121500,6955715,4615,4615,4615,4615,0
|
|
20240318,121400,6955715,4615,4615,4615,4615,0
|
|
20240318,121300,6955715,4615,4615,4615,4615,0
|
|
20240318,121200,6955715,4615,4615,4615,4615,0
|
|
20240318,121100,6955715,4615,4615,4615,4615,0
|
|
20240318,121000,6955715,4615,4615,4615,4615,0
|
|
20240318,120900,6955715,4615,4615,4615,4615,0
|
|
20240318,120800,6955715,4615,4615,4615,4615,0
|
|
20240318,120700,6955715,4615,4615,4615,4615,0
|
|
20240318,120600,6955715,4615,4615,4615,4615,0
|
|
20240318,120500,6955715,4615,4615,4615,4615,0
|
|
20240318,120400,6955715,4615,4615,4615,4615,0
|
|
20240318,120300,6955715,4615,4615,4615,4615,0
|
|
20240318,120200,6955715,4615,4615,4615,4615,0
|
|
20240318,120100,6955715,4615,4615,4615,4615,0
|
|
20240318,120000,6955715,4615,4615,4615,4615,8
|
|
20240318,115900,6918795,4610,4610,4610,4610,0
|
|
20240318,115800,6918795,4610,4610,4610,4610,0
|
|
20240318,115700,6918795,4610,4610,4610,4610,35
|
|
20240318,115600,6757445,4610,4610,4610,4610,0
|
|
20240318,115500,6757445,4610,4610,4610,4610,0
|
|
20240318,115400,6757445,4610,4610,4610,4610,0
|
|
20240318,115300,6757445,4610,4610,4610,4610,0
|
|
20240318,115200,6757445,4610,4610,4610,4610,0
|
|
20240318,115100,6757445,4610,4610,4610,4610,0
|
|
20240318,115000,6757445,4610,4610,4610,4610,0
|
|
20240318,114900,6757445,4610,4610,4610,4610,0
|
|
20240318,114800,6757445,4610,4610,4610,4610,0
|
|
20240318,114700,6757445,4610,4610,4610,4610,0
|
|
20240318,114600,6757445,4610,4610,4610,4610,0
|
|
20240318,114500,6757445,4610,4610,4610,4610,0
|
|
20240318,114400,6757445,4610,4610,4610,4610,0
|
|
20240318,114300,6757445,4610,4610,4610,4610,0
|
|
20240318,114200,6757445,4610,4610,4610,4610,0
|
|
20240318,114100,6757445,4610,4610,4610,4610,0
|
|
20240318,114000,6757445,4610,4610,4610,4610,0
|
|
20240318,113900,6757445,4610,4610,4610,4610,0
|
|
20240318,113800,6757445,4610,4610,4610,4610,0
|
|
20240318,113700,6757445,4610,4610,4610,4610,0
|
|
20240318,113600,6757445,4610,4610,4610,4610,0
|
|
20240318,113500,6757445,4610,4610,4610,4610,0
|
|
20240318,113400,6757445,4610,4610,4610,4610,0
|
|
20240318,113300,6757445,4610,4610,4610,4610,0
|
|
20240318,113200,6757445,4610,4610,4610,4610,0
|
|
20240318,113100,6757445,4610,4610,4610,4610,0
|
|
20240318,113000,6757445,4610,4610,4610,4610,0
|
|
20240318,112900,6757445,4610,4610,4610,4610,0
|
|
20240318,112800,6757445,4610,4610,4610,4610,8
|
|
20240318,112700,6720565,4610,4610,4610,4610,0
|
|
20240318,112600,6720565,4610,4610,4610,4610,0
|
|
20240318,112500,6720565,4610,4610,4610,4610,0
|
|
20240318,112400,6720565,4610,4610,4610,4610,0
|
|
20240318,112300,6720565,4610,4610,4610,4610,0
|
|
20240318,112200,6720565,4610,4610,4610,4610,0
|
|
20240318,112100,6720565,4610,4610,4610,4610,0
|
|
20240318,112000,6720565,4610,4610,4610,4610,3
|
|
20240318,111900,6706735,4610,4615,4615,4610,90
|
|
20240318,111800,6291400,4615,4615,4615,4615,6
|
|
20240318,111700,6263710,4615,4615,4615,4615,38
|
|
20240318,111600,6088340,4615,4615,4615,4615,129
|
|
20240318,111500,5493005,4615,4615,4615,4615,0
|
|
20240318,111400,5493005,4615,4615,4615,4615,1
|
|
20240318,111300,5488390,4615,4615,4615,4615,1
|
|
20240318,111200,5483775,4615,4615,4615,4615,43
|
|
20240318,111100,5285330,4615,4615,4615,4615,0
|
|
20240318,111000,5285330,4615,4615,4615,4615,0
|
|
20240318,110900,5285330,4615,4615,4615,4615,0
|
|
20240318,110800,5285330,4615,4615,4615,4615,0
|
|
20240318,110700,5285330,4615,4615,4615,4615,0
|
|
20240318,110600,5285330,4615,4615,4615,4615,0
|
|
20240318,110500,5285330,4615,4615,4615,4615,0
|
|
20240318,110400,5285330,4615,4615,4615,4615,0
|
|
20240318,110300,5285330,4615,4615,4615,4615,0
|
|
20240318,110200,5285330,4615,4615,4615,4615,0
|
|
20240318,110100,5285330,4615,4615,4615,4615,0
|
|
20240318,110000,5285330,4615,4615,4615,4615,1
|
|
20240318,105900,5280715,4615,4615,4615,4615,0
|
|
20240318,105800,5280715,4615,4615,4615,4615,0
|
|
20240318,105700,5280715,4615,4615,4615,4615,0
|
|
20240318,105600,5280715,4615,4615,4615,4615,0
|
|
20240318,105500,5280715,4615,4615,4615,4615,0
|
|
20240318,105400,5280715,4615,4615,4615,4615,0
|
|
20240318,105300,5280715,4615,4615,4615,4615,0
|
|
20240318,105200,5280715,4615,4615,4615,4615,0
|
|
20240318,105100,5280715,4615,4615,4615,4615,0
|
|
20240318,105000,5280715,4615,4615,4615,4615,0
|
|
20240318,104900,5280715,4615,4615,4615,4615,0
|
|
20240318,104800,5280715,4615,4615,4615,4615,0
|
|
20240318,104700,5280715,4615,4615,4615,4615,0
|
|
20240318,104600,5280715,4615,4615,4615,4615,0
|
|
20240318,104500,5280715,4615,4615,4615,4615,3
|
|
20240318,104400,5266870,4615,4615,4615,4615,3
|
|
20240318,104300,5253025,4615,4615,4615,4615,88
|
|
20240318,104200,4846905,4615,4615,4615,4615,0
|
|
20240318,104100,4846905,4615,4615,4615,4615,1
|
|
20240318,104000,4842290,4610,4610,4610,4610,0
|
|
20240318,103900,4842290,4610,4610,4610,4610,0
|
|
20240318,103800,4842290,4610,4610,4610,4610,0
|
|
20240318,103700,4842290,4610,4610,4610,4610,0
|
|
20240318,103600,4842290,4610,4610,4610,4610,0
|
|
20240318,103500,4842290,4610,4610,4610,4610,0
|
|
20240318,103400,4842290,4610,4610,4610,4610,0
|
|
20240318,103300,4842290,4610,4610,4610,4610,0
|
|
20240318,103200,4842290,4610,4610,4610,4610,0
|
|
20240318,103100,4842290,4610,4610,4610,4610,1
|
|
20240318,103000,4837680,4605,4605,4605,4605,0
|
|
20240318,102900,4837680,4605,4605,4605,4605,0
|
|
20240318,102800,4837680,4605,4605,4605,4605,0
|
|
20240318,102700,4837680,4605,4605,4605,4605,0
|
|
20240318,102600,4837680,4605,4605,4605,4605,7
|
|
20240318,102500,4805445,4605,4605,4605,4605,7
|
|
20240318,102400,4773210,4605,4610,4610,4605,199
|
|
20240318,102300,3856575,4610,4610,4610,4610,0
|
|
20240318,102200,3856575,4610,4610,4610,4610,0
|
|
20240318,102100,3856575,4610,4610,4610,4610,17
|
|
20240318,102000,3778205,4605,4605,4605,4605,0
|
|
20240318,101900,3778205,4605,4605,4605,4605,0
|
|
20240318,101800,3778205,4605,4605,4605,4605,1
|
|
20240318,101700,3773600,4605,4605,4605,4605,1
|
|
20240318,101600,3768995,4605,4605,4605,4605,51
|
|
20240318,101500,3534140,4605,4605,4605,4605,0
|
|
20240318,101400,3534140,4605,4605,4605,4605,0
|
|
20240318,101300,3534140,4605,4605,4605,4605,0
|
|
20240318,101200,3534140,4605,4605,4605,4605,0
|
|
20240318,101100,3534140,4605,4605,4605,4605,0
|
|
20240318,101000,3534140,4605,4605,4605,4605,0
|
|
20240318,100900,3534140,4605,4605,4605,4605,0
|
|
20240318,100800,3534140,4605,4605,4605,4605,0
|
|
20240318,100700,3534140,4605,4605,4605,4605,0
|
|
20240318,100600,3534140,4605,4605,4605,4605,4
|
|
20240318,100500,3515720,4605,4605,4605,4605,4
|
|
20240318,100400,3497300,4605,4605,4605,4605,108
|
|
20240318,100300,2999960,4610,4610,4610,4610,0
|
|
20240318,100200,2999960,4610,4610,4610,4610,0
|
|
20240318,100100,2999960,4610,4610,4610,4610,0
|
|
20240318,100000,2999960,4610,4610,4610,4610,1
|
|
20240318,095900,2995350,4605,4605,4605,4605,0
|
|
20240318,095800,2995350,4605,4605,4605,4605,0
|
|
20240318,095700,2995350,4605,4605,4605,4605,0
|
|
20240318,095600,2995350,4605,4605,4605,4605,0
|
|
20240318,095500,2995350,4605,4605,4605,4605,0
|
|
20240318,095400,2995350,4605,4605,4605,4605,0
|
|
20240318,095300,2995350,4605,4605,4605,4605,0
|
|
20240318,095200,2995350,4605,4605,4605,4605,6
|
|
20240318,095100,2967720,4610,4610,4610,4610,0
|
|
20240318,095000,2967720,4610,4610,4610,4610,0
|
|
20240318,094900,2967720,4610,4610,4610,4610,0
|
|
20240318,094800,2967720,4610,4610,4610,4610,0
|
|
20240318,094700,2967720,4610,4610,4610,4610,0
|
|
20240318,094600,2967720,4610,4610,4610,4610,0
|
|
20240318,094500,2967720,4610,4610,4610,4610,1
|
|
20240318,094400,2963110,4605,4605,4605,4605,0
|
|
20240318,094300,2963110,4605,4605,4605,4605,0
|
|
20240318,094200,2963110,4605,4605,4605,4605,0
|
|
20240318,094100,2963110,4605,4605,4605,4605,1
|
|
20240318,094000,2958505,4605,4605,4605,4605,0
|
|
20240318,093900,2958505,4605,4605,4605,4605,0
|
|
20240318,093800,2958505,4605,4605,4605,4605,0
|
|
20240318,093700,2958505,4605,4605,4620,4600,31
|
|
20240318,093600,2815730,4605,4605,4605,4605,2
|
|
20240318,093500,2806520,4605,4605,4605,4605,10
|
|
20240318,093400,2760470,4600,4605,4605,4600,259
|
|
20240318,093300,1567820,4605,4605,4605,4605,0
|
|
20240318,093200,1567820,4605,4605,4605,4605,0
|
|
20240318,093100,1567820,4605,4605,4605,4605,0
|
|
20240318,093000,1567820,4605,4605,4605,4605,12
|
|
20240318,092900,1512560,4600,4600,4600,4600,0
|
|
20240318,092800,1512560,4600,4600,4600,4600,0
|
|
20240318,092700,1512560,4600,4600,4600,4600,0
|
|
20240318,092600,1512560,4600,4600,4600,4600,1
|
|
20240318,092500,1507960,4600,4600,4600,4600,1
|
|
20240318,092400,1503360,4600,4605,4605,4600,52
|
|
20240318,092300,1263910,4605,4605,4605,4605,1
|
|
20240318,092200,1259305,4605,4605,4605,4605,24
|
|
20240318,092100,1148785,4605,4605,4605,4605,1
|
|
20240318,092000,1144180,4605,4605,4605,4605,0
|
|
20240318,091900,1144180,4605,4605,4605,4605,0
|
|
20240318,091800,1144180,4605,4605,4605,4605,0
|
|
20240318,091700,1144180,4605,4605,4605,4605,3
|
|
20240318,091600,1130365,4605,4605,4605,4605,3
|
|
20240318,091500,1116550,4605,4605,4605,4605,43
|
|
20240318,091400,918535,4605,4610,4610,4605,58
|
|
20240318,091300,651165,4615,4615,4615,4615,0
|
|
20240318,091200,651165,4615,4615,4615,4615,0
|
|
20240318,091100,651165,4615,4615,4615,4615,0
|
|
20240318,091000,651165,4615,4615,4615,4615,0
|
|
20240318,090900,651165,4615,4615,4615,4615,0
|
|
20240318,090800,651165,4615,4615,4615,4615,0
|
|
20240318,090700,651165,4615,4615,4615,4615,0
|
|
20240318,090600,651165,4615,4615,4615,4615,1
|
|
20240318,090500,646550,4615,4615,4615,4615,0
|
|
20240318,090400,646550,4615,4615,4615,4615,0
|
|
20240318,090300,646550,4615,4615,4615,4615,0
|
|
20240318,090200,646550,4615,4615,4615,4615,0
|
|
20240318,090100,646550,4615,4615,4615,4615,0
|
|
20240318,090000,646550,4615,4620,4620,4615,110
|