677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201400,83635330,4630,4630,4630,4630,1
|
|
20240318,201300,83635330,4630,4630,4630,4630,0
|
|
20240318,201200,83635330,4630,4630,4630,4630,0
|
|
20240318,201100,83635330,4630,4630,4630,4630,0
|
|
20240318,201000,83635330,4630,4630,4630,4630,0
|
|
20240318,200900,83635330,4630,4630,4630,4630,0
|
|
20240318,200800,83635330,4630,4630,4630,4630,0
|
|
20240318,200700,83635330,4630,4630,4630,4630,0
|
|
20240318,200600,83635330,4630,4630,4630,4630,0
|
|
20240318,200500,83635330,4630,4630,4630,4630,0
|
|
20240318,200400,83635330,4630,4630,4630,4630,0
|
|
20240318,200300,83635330,4630,4630,4630,4630,0
|
|
20240318,200200,83635330,4630,4630,4630,4630,0
|
|
20240318,200100,83635330,4630,4630,4630,4630,0
|
|
20240318,200000,83635330,4630,4630,4630,4630,0
|
|
20240318,195900,83635330,4630,4630,4630,4630,0
|
|
20240318,195800,83635330,4630,4630,4630,4630,0
|
|
20240318,195700,83635330,4630,4630,4630,4630,0
|
|
20240318,195600,83635330,4630,4630,4630,4630,0
|
|
20240318,195500,83635330,4630,4630,4630,4630,0
|
|
20240318,195400,83635330,4630,4630,4630,4630,0
|
|
20240318,195300,83635330,4630,4630,4630,4630,0
|
|
20240318,195200,83635330,4630,4630,4630,4630,0
|
|
20240318,195100,83635330,4630,4630,4630,4630,0
|
|
20240318,195000,83635330,4630,4630,4630,4630,0
|
|
20240318,194900,83635330,4630,4630,4630,4630,0
|
|
20240318,194800,83635330,4630,4630,4630,4630,0
|
|
20240318,194700,83635330,4630,4630,4630,4630,0
|
|
20240318,194600,83635330,4630,4630,4630,4630,0
|
|
20240318,194500,83635330,4630,4630,4630,4630,0
|
|
20240318,194400,83635330,4630,4630,4630,4630,1
|
|
20240318,194300,83635330,4630,4630,4630,4630,0
|
|
20240318,194200,83635330,4630,4630,4630,4630,0
|
|
20240318,194100,83635330,4630,4630,4630,4630,0
|
|
20240318,194000,83635330,4630,4630,4630,4630,0
|
|
20240318,193900,83635330,4630,4630,4630,4630,0
|
|
20240318,193800,83635330,4630,4630,4630,4630,0
|
|
20240318,193700,83635330,4630,4630,4630,4630,0
|
|
20240318,193600,83635330,4630,4630,4630,4630,0
|
|
20240318,193500,83635330,4630,4630,4630,4630,0
|
|
20240318,193400,83635330,4630,4630,4630,4630,0
|
|
20240318,193300,83635330,4630,4630,4630,4630,0
|
|
20240318,193200,83635330,4630,4630,4630,4630,0
|
|
20240318,193100,83635330,4630,4630,4630,4630,0
|
|
20240318,193000,83635330,4630,4630,4630,4630,0
|
|
20240318,192900,83635330,4630,4630,4630,4630,0
|
|
20240318,192800,83635330,4630,4630,4630,4630,0
|
|
20240318,192700,83635330,4630,4630,4630,4630,0
|
|
20240318,192600,83635330,4630,4630,4630,4630,0
|
|
20240318,192500,83635330,4630,4630,4630,4630,0
|
|
20240318,192400,83635330,4630,4630,4630,4630,0
|
|
20240318,192300,83635330,4630,4630,4630,4630,0
|
|
20240318,192200,83635330,4630,4630,4630,4630,0
|
|
20240318,192100,83635330,4630,4630,4630,4630,0
|
|
20240318,192000,83635330,4630,4630,4630,4630,0
|
|
20240318,191900,83635330,4630,4630,4630,4630,0
|
|
20240318,191800,83635330,4630,4630,4630,4630,0
|
|
20240318,191700,83635330,4630,4630,4630,4630,0
|
|
20240318,191600,83635330,4630,4630,4630,4630,0
|
|
20240318,191500,83635330,4630,4630,4630,4630,0
|
|
20240318,191400,83635330,4630,4630,4630,4630,1
|
|
20240318,191300,83635330,4630,4630,4630,4630,0
|
|
20240318,191200,83635330,4630,4630,4630,4630,0
|
|
20240318,191100,83635330,4630,4630,4630,4630,0
|
|
20240318,191000,83635330,4630,4630,4630,4630,0
|
|
20240318,190900,83635330,4630,4630,4630,4630,0
|
|
20240318,190800,83635330,4630,4630,4630,4630,0
|
|
20240318,190700,83635330,4630,4630,4630,4630,0
|
|
20240318,190600,83635330,4630,4630,4630,4630,0
|
|
20240318,190500,83635330,4630,4630,4630,4630,0
|
|
20240318,190400,83635330,4630,4630,4630,4630,0
|
|
20240318,190300,83635330,4630,4630,4630,4630,0
|
|
20240318,190200,83635330,4630,4630,4630,4630,0
|
|
20240318,190100,83635330,4630,4630,4630,4630,0
|
|
20240318,190000,83635330,4630,4630,4630,4630,0
|
|
20240318,185900,83635330,4630,4630,4630,4630,0
|
|
20240318,185800,83635330,4630,4630,4630,4630,0
|
|
20240318,185700,83635330,4630,4630,4630,4630,0
|
|
20240318,185600,83635330,4630,4630,4630,4630,0
|
|
20240318,185500,83635330,4630,4630,4630,4630,0
|
|
20240318,185400,83635330,4630,4630,4630,4630,0
|
|
20240318,185300,83635330,4630,4630,4630,4630,0
|
|
20240318,185200,83635330,4630,4630,4630,4630,0
|
|
20240318,185100,83635330,4630,4630,4630,4630,0
|
|
20240318,185000,83635330,4630,4630,4630,4630,0
|
|
20240318,184900,83635330,4630,4630,4630,4630,0
|
|
20240318,184800,83635330,4630,4630,4630,4630,0
|
|
20240318,184700,83635330,4630,4630,4630,4630,0
|
|
20240318,184600,83635330,4630,4630,4630,4630,0
|
|
20240318,184500,83635330,4630,4630,4630,4630,0
|
|
20240318,184400,83635330,4630,4630,4630,4630,1
|
|
20240318,184300,83635330,4630,4630,4630,4630,0
|
|
20240318,184200,83635330,4630,4630,4630,4630,0
|
|
20240318,184100,83635330,4630,4630,4630,4630,0
|
|
20240318,184000,83635330,4630,4630,4630,4630,0
|
|
20240318,183900,83635330,4630,4630,4630,4630,0
|
|
20240318,183800,83635330,4630,4630,4630,4630,0
|
|
20240318,183700,83635330,4630,4630,4630,4630,0
|
|
20240318,183600,83635330,4630,4630,4630,4630,0
|
|
20240318,183500,83635330,4630,4630,4630,4630,0
|
|
20240318,183400,83635330,4630,4630,4630,4630,0
|
|
20240318,183300,83635330,4630,4630,4630,4630,0
|
|
20240318,183200,83635330,4630,4630,4630,4630,0
|
|
20240318,183100,83635330,4630,4630,4630,4630,0
|
|
20240318,183000,83635330,4630,4630,4630,4630,0
|
|
20240318,182900,83635330,4630,4630,4630,4630,0
|
|
20240318,182800,83635330,4630,4630,4630,4630,0
|
|
20240318,182700,83635330,4630,4630,4630,4630,0
|
|
20240318,182600,83635330,4630,4630,4630,4630,0
|
|
20240318,182500,83635330,4630,4630,4630,4630,0
|
|
20240318,182400,83635330,4630,4630,4630,4630,0
|
|
20240318,182300,83635330,4630,4630,4630,4630,0
|
|
20240318,182200,83635330,4630,4630,4630,4630,0
|
|
20240318,182100,83635330,4630,4630,4630,4630,0
|
|
20240318,182000,83635330,4630,4630,4630,4630,0
|
|
20240318,181900,83635330,4630,4630,4630,4630,0
|
|
20240318,181800,83635330,4630,4630,4630,4630,0
|
|
20240318,181700,83635330,4630,4630,4630,4630,0
|
|
20240318,181600,83635330,4630,4630,4630,4630,0
|
|
20240318,181500,83635330,4630,4630,4630,4630,0
|
|
20240318,181400,83635330,4630,4630,4630,4630,1
|
|
20240318,181300,83635330,4630,4630,4630,4630,0
|
|
20240318,181200,83635330,4630,4630,4630,4630,0
|
|
20240318,181100,83635330,4630,4630,4630,4630,0
|
|
20240318,181000,83635330,4630,4630,4630,4630,0
|
|
20240318,180900,83635330,4630,4630,4630,4630,0
|
|
20240318,180800,83635330,4630,4630,4630,4630,0
|
|
20240318,180700,83635330,4630,4630,4630,4630,0
|
|
20240318,180600,83635330,4630,4630,4630,4630,0
|
|
20240318,180500,83635330,4630,4630,4630,4630,0
|
|
20240318,180400,83635330,4630,4630,4630,4630,0
|
|
20240318,180300,83635330,4630,4630,4630,4630,0
|
|
20240318,180200,83635330,4630,4630,4630,4630,0
|
|
20240318,180100,83635330,4630,4630,4630,4630,0
|
|
20240318,180000,83635330,4630,4630,4630,4630,0
|
|
20240318,175900,83635330,4630,4630,4630,4630,0
|
|
20240318,175800,83635330,4630,4630,4630,4630,0
|
|
20240318,175700,83635330,4630,4630,4630,4630,0
|
|
20240318,175600,83635330,4630,4630,4630,4630,0
|
|
20240318,175500,83635330,4630,4630,4630,4630,0
|
|
20240318,175400,83635330,4630,4630,4630,4630,0
|
|
20240318,175300,83635330,4630,4630,4630,4630,0
|
|
20240318,175200,83635330,4630,4630,4630,4630,0
|
|
20240318,175100,83635330,4630,4630,4630,4630,0
|
|
20240318,175000,83635330,4630,4630,4630,4630,0
|
|
20240318,174900,83635330,4630,4630,4630,4630,0
|
|
20240318,174800,83635330,4630,4630,4630,4630,0
|
|
20240318,174700,83635330,4630,4630,4630,4630,0
|
|
20240318,174600,83635330,4630,4630,4630,4630,0
|
|
20240318,174500,83635330,4630,4630,4630,4630,0
|
|
20240318,174400,83635330,4630,4630,4630,4630,1
|
|
20240318,174300,83635330,4630,4630,4630,4630,0
|
|
20240318,174200,83635330,4630,4630,4630,4630,0
|
|
20240318,174100,83635330,4630,4630,4630,4630,0
|
|
20240318,174000,83635330,4630,4630,4630,4630,0
|
|
20240318,173900,83635330,4630,4630,4630,4630,0
|
|
20240318,173800,83635330,4630,4630,4630,4630,0
|
|
20240318,173700,83635330,4630,4630,4630,4630,0
|
|
20240318,173600,83635330,4630,4630,4630,4630,0
|
|
20240318,173500,83635330,4630,4630,4630,4630,0
|
|
20240318,173400,83635330,4630,4630,4630,4630,0
|
|
20240318,173300,83635330,4630,4630,4630,4630,0
|
|
20240318,173200,83635330,4630,4630,4630,4630,0
|
|
20240318,173100,83635330,4630,4630,4630,4630,0
|
|
20240318,173000,83635330,4630,4630,4630,4630,0
|
|
20240318,172900,83635330,4630,4630,4630,4630,0
|
|
20240318,172800,83635330,4630,4630,4630,4630,0
|
|
20240318,172700,83635330,4630,4630,4630,4630,0
|
|
20240318,172600,83635330,4630,4630,4630,4630,0
|
|
20240318,172500,83635330,4630,4630,4630,4630,0
|
|
20240318,172400,83635330,4630,4630,4630,4630,0
|
|
20240318,172300,83635330,4630,4630,4630,4630,0
|
|
20240318,172200,83635330,4630,4630,4630,4630,0
|
|
20240318,172100,83635330,4630,4630,4630,4630,0
|
|
20240318,172000,83635330,4630,4630,4630,4630,0
|
|
20240318,171900,83635330,4630,4630,4630,4630,0
|
|
20240318,171800,83635330,4630,4630,4630,4630,0
|
|
20240318,171700,83635330,4630,4630,4630,4630,0
|
|
20240318,171600,83635330,4630,4630,4630,4630,0
|
|
20240318,171500,83635330,4630,4630,4630,4630,0
|
|
20240318,171400,83635330,4630,4630,4630,4630,1
|
|
20240318,171300,83635330,4630,4630,4630,4630,0
|
|
20240318,171200,83635330,4630,4630,4630,4630,0
|
|
20240318,171100,83635330,4630,4630,4630,4630,0
|
|
20240318,171000,83635330,4630,4630,4630,4630,0
|
|
20240318,170900,83635330,4630,4630,4630,4630,0
|
|
20240318,170800,83635330,4630,4630,4630,4630,0
|
|
20240318,170700,83635330,4630,4630,4630,4630,0
|
|
20240318,170600,83635330,4630,4630,4630,4630,0
|
|
20240318,170500,83635330,4630,4630,4630,4630,0
|
|
20240318,170400,83635330,4630,4630,4630,4630,0
|
|
20240318,170300,83635330,4630,4630,4630,4630,0
|
|
20240318,170200,83635330,4630,4630,4630,4630,0
|
|
20240318,170100,83635330,4630,4630,4630,4630,0
|
|
20240318,170000,83635330,4630,4630,4630,4630,0
|
|
20240318,165900,83635330,4630,4630,4630,4630,0
|
|
20240318,165800,83635330,4630,4630,4630,4630,0
|
|
20240318,165700,83635330,4630,4630,4630,4630,0
|
|
20240318,165600,83635330,4630,4630,4630,4630,0
|
|
20240318,165500,83635330,4630,4630,4630,4630,0
|
|
20240318,165400,83635330,4630,4630,4630,4630,0
|
|
20240318,165300,83635330,4630,4630,4630,4630,0
|
|
20240318,165200,83635330,4630,4630,4630,4630,0
|
|
20240318,165100,83635330,4630,4630,4630,4630,0
|
|
20240318,165000,83635330,4630,4630,4630,4630,0
|
|
20240318,164900,83635330,4630,4630,4630,4630,0
|
|
20240318,164800,83635330,4630,4630,4630,4630,0
|
|
20240318,164700,83635330,4630,4630,4630,4630,0
|
|
20240318,164600,83635330,4630,4630,4630,4630,0
|
|
20240318,164500,83635330,4630,4630,4630,4630,0
|
|
20240318,164400,83635330,4630,4630,4630,4630,1
|
|
20240318,164300,83635330,4630,4630,4630,4630,0
|
|
20240318,164200,83635330,4630,4630,4630,4630,0
|
|
20240318,164100,83635330,4630,4630,4630,4630,0
|
|
20240318,164000,83635330,4630,4630,4630,4630,0
|
|
20240318,163900,83635330,4630,4630,4630,4630,0
|
|
20240318,163800,83635330,4630,4630,4630,4630,0
|
|
20240318,163700,83635330,4630,4630,4630,4630,0
|
|
20240318,163600,83635330,4630,4630,4630,4630,0
|
|
20240318,163500,83635330,4630,4630,4630,4630,0
|
|
20240318,163400,83635330,4630,4630,4630,4630,0
|
|
20240318,163300,83635330,4630,4630,4630,4630,0
|
|
20240318,163200,83635330,4630,4630,4630,4630,0
|
|
20240318,163100,83635330,4630,4630,4630,4630,0
|
|
20240318,163000,83635330,4630,4630,4630,4630,0
|
|
20240318,162900,83635330,4630,4630,4630,4630,0
|
|
20240318,162800,83635330,4630,4630,4630,4630,0
|
|
20240318,162700,83635330,4630,4630,4630,4630,0
|
|
20240318,162600,83635330,4630,4630,4630,4630,0
|
|
20240318,162500,83635330,4630,4630,4630,4630,0
|
|
20240318,162400,83635330,4630,4630,4630,4630,0
|
|
20240318,162300,83635330,4630,4630,4630,4630,0
|
|
20240318,162200,83635330,4630,4630,4630,4630,0
|
|
20240318,162100,83635330,4630,4630,4630,4630,0
|
|
20240318,162000,83635330,4630,4630,4630,4630,0
|
|
20240318,161900,83635330,4630,4630,4630,4630,0
|
|
20240318,161800,83635330,4630,4630,4630,4630,0
|
|
20240318,161700,83635330,4630,4630,4630,4630,0
|
|
20240318,161600,83635330,4630,4630,4630,4630,0
|
|
20240318,161500,83635330,4630,4630,4630,4630,0
|
|
20240318,161400,83635330,4630,4630,4630,4630,1
|
|
20240318,161300,83635330,4630,4630,4630,4630,0
|
|
20240318,161200,83635330,4630,4630,4630,4630,0
|
|
20240318,161100,83635330,4630,4630,4630,4630,0
|
|
20240318,161000,83635330,4630,4630,4630,4630,0
|
|
20240318,160900,83635330,4630,4630,4630,4630,0
|
|
20240318,160800,83635330,4630,4630,4630,4630,0
|
|
20240318,160700,83635330,4630,4630,4630,4630,0
|
|
20240318,160600,83635330,4630,4630,4630,4630,0
|
|
20240318,160500,83635330,4630,4630,4630,4630,0
|
|
20240318,160400,83635330,4630,4630,4630,4630,0
|
|
20240318,160300,83635330,4630,4630,4630,4630,0
|
|
20240318,160200,83635330,4630,4630,4630,4630,0
|
|
20240318,160100,83635330,4630,4630,4630,4630,0
|
|
20240318,160000,83635330,4630,4630,4630,4630,0
|
|
20240318,155900,83635330,4630,4630,4630,4630,0
|
|
20240318,155800,83635330,4630,4630,4630,4630,0
|
|
20240318,155700,83635330,4630,4630,4630,4630,0
|
|
20240318,155600,83635330,4630,4630,4630,4630,0
|
|
20240318,155500,83635330,4630,4630,4630,4630,0
|
|
20240318,155400,83635330,4630,4630,4630,4630,0
|
|
20240318,155300,83635330,4630,4630,4630,4630,0
|
|
20240318,155200,83635330,4630,4630,4630,4630,0
|
|
20240318,155100,83635330,4630,4630,4630,4630,0
|
|
20240318,155000,83635330,4630,4630,4630,4630,0
|
|
20240318,154900,83635330,4630,4630,4630,4630,0
|
|
20240318,154800,83635330,4630,4630,4630,4630,0
|
|
20240318,154700,83635330,4630,4630,4630,4630,0
|
|
20240318,154600,83635330,4630,4630,4630,4630,0
|
|
20240318,154500,83635330,4630,4630,4630,4630,0
|
|
20240318,154400,83635330,4630,4630,4630,4630,1
|
|
20240318,154300,83635330,4630,4630,4630,4630,0
|
|
20240318,154200,83635330,4630,4630,4630,4630,0
|
|
20240318,154100,83635330,4630,4630,4630,4630,0
|
|
20240318,154000,83635330,4630,4630,4630,4630,0
|
|
20240318,153900,83635330,4630,4630,4630,4630,0
|
|
20240318,153800,83635330,4630,4630,4630,4630,0
|
|
20240318,153700,83635330,4630,4630,4630,4630,0
|
|
20240318,153600,83635330,4630,4630,4630,4630,0
|
|
20240318,153500,83635330,4630,4630,4630,4630,0
|
|
20240318,153400,83635330,4630,4630,4630,4630,0
|
|
20240318,153300,83635330,4630,4630,4630,4630,0
|
|
20240318,153200,83635330,4630,4630,4630,4630,0
|
|
20240318,153100,83635330,4630,4630,4630,4630,0
|
|
20240318,153000,83635330,4630,4630,4630,4630,1
|
|
20240318,152900,83630700,4630,4630,4630,4630,0
|
|
20240318,152800,83630700,4630,4630,4630,4630,0
|
|
20240318,152700,83630700,4630,4630,4630,4630,0
|
|
20240318,152600,83630700,4630,4630,4630,4630,0
|
|
20240318,152500,83630700,4630,4630,4630,4630,0
|
|
20240318,152400,83630700,4630,4630,4630,4630,0
|
|
20240318,152300,83630700,4630,4630,4630,4630,0
|
|
20240318,152200,83630700,4630,4630,4630,4630,0
|
|
20240318,152100,83630700,4630,4630,4630,4630,0
|
|
20240318,152000,83630700,4630,4630,4630,4630,0
|
|
20240318,151900,83630700,4630,4545,4630,4545,1085
|
|
20240318,151800,78675980,4545,4545,4545,4545,0
|
|
20240318,151700,78675980,4545,4545,4545,4545,0
|
|
20240318,151600,78675980,4545,4545,4545,4545,0
|
|
20240318,151500,78675980,4545,4545,4545,4545,0
|
|
20240318,151400,78675980,4545,4545,4545,4545,0
|
|
20240318,151300,78675980,4545,4545,4545,4545,1
|
|
20240318,151200,78671435,4545,4545,4545,4545,0
|
|
20240318,151100,78671435,4545,4545,4545,4545,0
|
|
20240318,151000,78671435,4545,4545,4545,4545,11
|
|
20240318,150900,78621440,4545,4545,4545,4545,20
|
|
20240318,150800,78530540,4545,4545,4545,4545,0
|
|
20240318,150700,78530540,4545,4545,4545,4545,20
|
|
20240318,150600,78439640,4545,4545,4545,4545,0
|
|
20240318,150500,78439640,4545,4545,4545,4545,0
|
|
20240318,150400,78439640,4545,4545,4545,4545,0
|
|
20240318,150300,78439640,4545,4545,4545,4545,0
|
|
20240318,150200,78439640,4545,4545,4545,4545,0
|
|
20240318,150100,78439640,4545,4515,4545,4505,1602
|
|
20240318,150000,71212345,4550,4550,4550,4550,0
|
|
20240318,145900,71212345,4550,4550,4550,4550,0
|
|
20240318,145800,71212345,4550,4550,4550,4550,0
|
|
20240318,145700,71212345,4550,4550,4550,4550,0
|
|
20240318,145600,71212345,4550,4550,4550,4550,0
|
|
20240318,145500,71212345,4550,4550,4550,4550,0
|
|
20240318,145400,71212345,4550,4550,4550,4550,0
|
|
20240318,145300,71212345,4550,4550,4550,4550,0
|
|
20240318,145200,71212345,4550,4550,4550,4550,0
|
|
20240318,145100,71212345,4550,4550,4550,4550,0
|
|
20240318,145000,71212345,4550,4545,4550,4545,73
|
|
20240318,144900,70880550,4550,4550,4550,4550,0
|
|
20240318,144800,70880550,4550,4550,4550,4550,0
|
|
20240318,144700,70880550,4550,4550,4550,4550,0
|
|
20240318,144600,70880550,4550,4550,4550,4550,0
|
|
20240318,144500,70880550,4550,4550,4550,4550,0
|
|
20240318,144400,70880550,4550,4550,4550,4550,0
|
|
20240318,144300,70880550,4550,4550,4550,4550,0
|
|
20240318,144200,70880550,4550,4550,4550,4550,0
|
|
20240318,144100,70880550,4550,4550,4550,4550,0
|
|
20240318,144000,70880550,4550,4550,4550,4550,0
|
|
20240318,143900,70880550,4550,4545,4550,4545,272
|
|
20240318,143800,69644300,4515,4515,4515,4515,1251
|
|
20240318,143700,63996035,4545,4545,4545,4545,0
|
|
20240318,143600,63996035,4545,4545,4545,4545,0
|
|
20240318,143500,63996035,4545,4545,4545,4545,0
|
|
20240318,143400,63996035,4545,4545,4545,4545,119
|
|
20240318,143300,63455180,4545,4545,4545,4545,0
|
|
20240318,143200,63455180,4545,4545,4545,4545,0
|
|
20240318,143100,63455180,4545,4515,4545,4515,425
|
|
20240318,143000,61536245,4550,4545,4550,4545,82
|
|
20240318,142900,61163550,4545,4545,4545,4545,0
|
|
20240318,142800,61163550,4545,4545,4545,4545,0
|
|
20240318,142700,61163550,4545,4545,4545,4545,0
|
|
20240318,142600,61163550,4545,4545,4545,4545,53
|
|
20240318,142500,60922665,4545,4545,4545,4545,0
|
|
20240318,142400,60922665,4545,4540,4545,4540,73
|
|
20240318,142300,60591220,4545,4545,4545,4545,0
|
|
20240318,142200,60591220,4545,4545,4545,4545,0
|
|
20240318,142100,60591220,4545,4545,4545,4545,0
|
|
20240318,142000,60591220,4545,4545,4545,4545,0
|
|
20240318,141900,60591220,4545,4545,4545,4545,0
|
|
20240318,141800,60591220,4545,4545,4545,4545,0
|
|
20240318,141700,60591220,4545,4545,4545,4545,0
|
|
20240318,141600,60591220,4545,4545,4545,4545,11
|
|
20240318,141500,60541225,4550,4550,4550,4550,0
|
|
20240318,141400,60541225,4550,4550,4550,4550,0
|
|
20240318,141300,60541225,4550,4550,4550,4550,0
|
|
20240318,141200,60541225,4550,4550,4550,4550,0
|
|
20240318,141100,60541225,4550,4550,4550,4550,0
|
|
20240318,141000,60541225,4550,4550,4550,4550,0
|
|
20240318,140900,60541225,4550,4545,4550,4545,201
|
|
20240318,140800,59627135,4545,4545,4545,4545,0
|
|
20240318,140700,59627135,4545,4545,4545,4545,0
|
|
20240318,140600,59627135,4545,4545,4545,4545,0
|
|
20240318,140500,59627135,4545,4545,4545,4545,0
|
|
20240318,140400,59627135,4545,4545,4545,4545,0
|
|
20240318,140300,59627135,4545,4545,4545,4545,100
|
|
20240318,140200,59172635,4550,4545,4550,4545,75
|
|
20240318,140100,58831755,4595,4595,4595,4595,0
|
|
20240318,140000,58831755,4595,4595,4595,4595,0
|
|
20240318,135900,58831755,4595,4520,4600,4515,1007
|
|
20240318,135800,54281385,4600,4600,4600,4600,0
|
|
20240318,135700,54281385,4600,4600,4600,4600,0
|
|
20240318,135600,54281385,4600,4600,4600,4600,100
|
|
20240318,135500,53821385,4600,4600,4600,4600,0
|
|
20240318,135400,53821385,4600,4600,4600,4600,0
|
|
20240318,135300,53821385,4600,4600,4600,4600,0
|
|
20240318,135200,53821385,4600,4600,4600,4600,0
|
|
20240318,135100,53821385,4600,4600,4600,4600,0
|
|
20240318,135000,53821385,4600,4600,4600,4600,0
|
|
20240318,134900,53821385,4600,4600,4600,4600,110
|
|
20240318,134800,53315385,4620,4620,4620,4620,0
|
|
20240318,134700,53315385,4620,4620,4620,4620,0
|
|
20240318,134600,53315385,4620,4620,4620,4620,0
|
|
20240318,134500,53315385,4620,4590,4620,4585,220
|
|
20240318,134400,52305805,4590,4590,4590,4590,0
|
|
20240318,134300,52305805,4590,4590,4590,4590,0
|
|
20240318,134200,52305805,4590,4590,4590,4590,1
|
|
20240318,134100,52301215,4585,4585,4585,4585,115
|
|
20240318,134000,51773940,4585,4585,4585,4585,0
|
|
20240318,133900,51773940,4585,4585,4585,4585,0
|
|
20240318,133800,51773940,4585,4585,4585,4585,0
|
|
20240318,133700,51773940,4585,4585,4585,4585,0
|
|
20240318,133600,51773940,4585,4585,4585,4585,0
|
|
20240318,133500,51773940,4585,4515,4585,4515,75
|
|
20240318,133400,51434965,4510,4510,4510,4510,30
|
|
20240318,133300,51299665,4630,4630,4630,4630,0
|
|
20240318,133200,51299665,4630,4630,4630,4630,0
|
|
20240318,133100,51299665,4630,4630,4630,4630,0
|
|
20240318,133000,51299665,4630,4630,4630,4630,0
|
|
20240318,132900,51299665,4630,4630,4630,4630,0
|
|
20240318,132800,51299665,4630,4630,4630,4630,0
|
|
20240318,132700,51299665,4630,4630,4630,4630,0
|
|
20240318,132600,51299665,4630,4630,4630,4630,0
|
|
20240318,132500,51299665,4630,4630,4630,4630,0
|
|
20240318,132400,51299665,4630,4630,4630,4630,0
|
|
20240318,132300,51299665,4630,4630,4630,4630,0
|
|
20240318,132200,51299665,4630,4630,4630,4630,0
|
|
20240318,132100,51299665,4630,4630,4630,4630,0
|
|
20240318,132000,51299665,4630,4630,4630,4630,0
|
|
20240318,131900,51299665,4630,4630,4630,4630,0
|
|
20240318,131800,51299665,4630,4630,4630,4630,0
|
|
20240318,131700,51299665,4630,4550,4630,4510,1001
|
|
20240318,131600,46770885,4630,4630,4630,4630,0
|
|
20240318,131500,46770885,4630,4630,4630,4630,0
|
|
20240318,131400,46770885,4630,4630,4630,4600,102
|
|
20240318,131300,46301625,4600,4600,4600,4600,30
|
|
20240318,131200,46163625,4630,4630,4630,4630,0
|
|
20240318,131100,46163625,4630,4630,4630,4630,0
|
|
20240318,131000,46163625,4630,4630,4630,4630,0
|
|
20240318,130900,46163625,4630,4630,4630,4630,0
|
|
20240318,130800,46163625,4630,4630,4630,4630,0
|
|
20240318,130700,46163625,4630,4630,4630,4630,10
|
|
20240318,130600,46117325,4630,4630,4630,4630,0
|
|
20240318,130500,46117325,4630,4630,4630,4630,0
|
|
20240318,130400,46117325,4630,4630,4630,4630,0
|
|
20240318,130300,46117325,4630,4630,4630,4630,0
|
|
20240318,130200,46117325,4630,4630,4630,4630,5
|
|
20240318,130100,46094175,4630,4630,4630,4630,0
|
|
20240318,130000,46094175,4630,4630,4630,4630,0
|
|
20240318,125900,46094175,4630,4600,4630,4600,302
|
|
20240318,125800,44704945,4600,4600,4600,4600,0
|
|
20240318,125700,44704945,4600,4600,4600,4600,0
|
|
20240318,125600,44704945,4600,4600,4600,4600,0
|
|
20240318,125500,44704945,4600,4600,4600,4600,0
|
|
20240318,125400,44704945,4600,4600,4600,4600,0
|
|
20240318,125300,44704945,4600,4600,4600,4600,0
|
|
20240318,125200,44704945,4600,4600,4600,4600,0
|
|
20240318,125100,44704945,4600,4600,4600,4600,0
|
|
20240318,125000,44704945,4600,4595,4600,4595,12
|
|
20240318,124900,44649800,4595,4595,4595,4595,111
|
|
20240318,124800,44139755,4595,4595,4595,4595,0
|
|
20240318,124700,44139755,4595,4595,4595,4595,2
|
|
20240318,124600,44130565,4545,4545,4545,4545,0
|
|
20240318,124500,44130565,4545,4545,4545,4545,0
|
|
20240318,124400,44130565,4545,4545,4545,4545,0
|
|
20240318,124300,44130565,4545,4545,4545,4545,124
|
|
20240318,124200,43566985,4595,4595,4595,4595,0
|
|
20240318,124100,43566985,4595,4595,4595,4595,123
|
|
20240318,124000,43001800,4595,4595,4595,4595,0
|
|
20240318,123900,43001800,4595,4595,4595,4595,5
|
|
20240318,123800,42978825,4550,4550,4550,4550,313
|
|
20240318,123700,41554675,4540,4550,4550,4540,40
|
|
20240318,123600,41373055,4550,4550,4550,4550,12
|
|
20240318,123500,41318455,4550,4550,4550,4550,7
|
|
20240318,123400,41286605,4550,4550,4550,4550,3
|
|
20240318,123300,41272955,4550,4550,4550,4550,0
|
|
20240318,123200,41272955,4550,4550,4550,4550,0
|
|
20240318,123100,41272955,4550,4550,4550,4550,0
|
|
20240318,123000,41272955,4550,4550,4550,4550,0
|
|
20240318,122900,41272955,4550,4550,4550,4550,0
|
|
20240318,122800,41272955,4550,4550,4550,4550,0
|
|
20240318,122700,41272955,4550,4550,4550,4550,0
|
|
20240318,122600,41272955,4550,4550,4550,4550,128
|
|
20240318,122500,40690555,4550,4550,4550,4550,0
|
|
20240318,122400,40690555,4550,4550,4550,4550,0
|
|
20240318,122300,40690555,4550,4550,4550,4550,0
|
|
20240318,122200,40690555,4550,4550,4550,4550,0
|
|
20240318,122100,40690555,4550,4550,4550,4550,35
|
|
20240318,122000,40531305,4510,4510,4510,4510,0
|
|
20240318,121900,40531305,4510,4510,4510,4510,0
|
|
20240318,121800,40531305,4510,4550,4550,4510,1000
|
|
20240318,121700,35999865,4550,4550,4550,4550,0
|
|
20240318,121600,35999865,4550,4550,4550,4550,198
|
|
20240318,121500,35098965,4550,4550,4550,4550,0
|
|
20240318,121400,35098965,4550,4550,4550,4550,0
|
|
20240318,121300,35098965,4550,4550,4550,4550,302
|
|
20240318,121200,33724865,4600,4600,4600,4600,0
|
|
20240318,121100,33724865,4600,4550,4600,4550,982
|
|
20240318,121000,29236915,4550,4550,4550,4550,0
|
|
20240318,120900,29236915,4550,4600,4600,4550,223
|
|
20240318,120800,28222215,4550,4550,4550,4550,497
|
|
20240318,120700,25960865,4550,4545,4550,4545,167
|
|
20240318,120600,25201845,4545,4545,4545,4545,0
|
|
20240318,120500,25201845,4545,4545,4545,4545,0
|
|
20240318,120400,25201845,4545,4545,4545,4545,500
|
|
20240318,120300,22929345,4545,4545,4545,4545,0
|
|
20240318,120200,22929345,4545,4545,4545,4545,0
|
|
20240318,120100,22929345,4545,4545,4545,4545,407
|
|
20240318,120000,21079530,4545,4540,4545,4540,212
|
|
20240318,115900,20117045,4540,4540,4540,4540,0
|
|
20240318,115800,20117045,4540,4540,4540,4540,1
|
|
20240318,115700,20112505,4510,4510,4510,4510,70
|
|
20240318,115600,19796805,4550,4550,4550,4550,0
|
|
20240318,115500,19796805,4550,4550,4550,4550,0
|
|
20240318,115400,19796805,4550,4550,4550,4550,0
|
|
20240318,115300,19796805,4550,4550,4550,4550,0
|
|
20240318,115200,19796805,4550,4550,4550,4550,0
|
|
20240318,115100,19796805,4550,4550,4550,4550,0
|
|
20240318,115000,19796805,4550,4550,4550,4550,0
|
|
20240318,114900,19796805,4550,4550,4550,4550,0
|
|
20240318,114800,19796805,4550,4550,4550,4550,0
|
|
20240318,114700,19796805,4550,4550,4550,4550,0
|
|
20240318,114600,19796805,4550,4550,4550,4550,0
|
|
20240318,114500,19796805,4550,4550,4550,4550,0
|
|
20240318,114400,19796805,4550,4550,4550,4550,0
|
|
20240318,114300,19796805,4550,4550,4550,4550,0
|
|
20240318,114200,19796805,4550,4550,4550,4550,0
|
|
20240318,114100,19796805,4550,4550,4550,4550,0
|
|
20240318,114000,19796805,4550,4550,4550,4550,0
|
|
20240318,113900,19796805,4550,4550,4550,4550,0
|
|
20240318,113800,19796805,4550,4550,4550,4550,0
|
|
20240318,113700,19796805,4550,4550,4550,4550,0
|
|
20240318,113600,19796805,4550,4550,4550,4550,0
|
|
20240318,113500,19796805,4550,4550,4550,4550,0
|
|
20240318,113400,19796805,4550,4550,4550,4550,0
|
|
20240318,113300,19796805,4550,4550,4550,4550,0
|
|
20240318,113200,19796805,4550,4550,4550,4550,0
|
|
20240318,113100,19796805,4550,4550,4550,4550,0
|
|
20240318,113000,19796805,4550,4550,4550,4550,0
|
|
20240318,112900,19796805,4550,4550,4550,4550,0
|
|
20240318,112800,19796805,4550,4550,4550,4550,0
|
|
20240318,112700,19796805,4550,4550,4550,4550,0
|
|
20240318,112600,19796805,4550,4550,4550,4550,0
|
|
20240318,112500,19796805,4550,4550,4550,4550,0
|
|
20240318,112400,19796805,4550,4550,4550,4550,0
|
|
20240318,112300,19796805,4550,4550,4550,4550,0
|
|
20240318,112200,19796805,4550,4550,4550,4550,0
|
|
20240318,112100,19796805,4550,4550,4550,4550,0
|
|
20240318,112000,19796805,4550,4550,4550,4550,0
|
|
20240318,111900,19796805,4550,4550,4550,4550,0
|
|
20240318,111800,19796805,4550,4535,4550,4535,202
|
|
20240318,111700,18880220,4500,4500,4500,4500,0
|
|
20240318,111600,18880220,4500,4500,4500,4500,20
|
|
20240318,111500,18790220,4500,4500,4500,4500,100
|
|
20240318,111400,18340220,4550,4550,4550,4550,0
|
|
20240318,111300,18340220,4550,4550,4550,4550,0
|
|
20240318,111200,18340220,4550,4550,4550,4550,0
|
|
20240318,111100,18340220,4550,4550,4550,4550,0
|
|
20240318,111000,18340220,4550,4540,4550,4540,143
|
|
20240318,110900,17690990,4540,4540,4540,4540,0
|
|
20240318,110800,17690990,4540,4540,4540,4540,50
|
|
20240318,110700,17463990,4585,4585,4585,4585,0
|
|
20240318,110600,17463990,4585,4585,4585,4585,0
|
|
20240318,110500,17463990,4585,4585,4585,4585,0
|
|
20240318,110400,17463990,4585,4585,4585,4585,0
|
|
20240318,110300,17463990,4585,4585,4585,4585,2
|
|
20240318,110200,17454820,4500,4500,4500,4500,0
|
|
20240318,110100,17454820,4500,4500,4500,4500,0
|
|
20240318,110000,17454820,4500,4500,4500,4500,0
|
|
20240318,105900,17454820,4500,4500,4500,4500,0
|
|
20240318,105800,17454820,4500,4500,4500,4500,0
|
|
20240318,105700,17454820,4500,4515,4515,4500,900
|
|
20240318,105600,13396650,4515,4515,4515,4515,0
|
|
20240318,105500,13396650,4515,4515,4515,4515,212
|
|
20240318,105400,12439470,4620,4620,4620,4620,0
|
|
20240318,105300,12439470,4620,4620,4620,4620,0
|
|
20240318,105200,12439470,4620,4620,4620,4620,0
|
|
20240318,105100,12439470,4620,4620,4620,4620,0
|
|
20240318,105000,12439470,4620,4620,4620,4620,0
|
|
20240318,104900,12439470,4620,4620,4620,4620,0
|
|
20240318,104800,12439470,4620,4510,4620,4510,121
|
|
20240318,104700,11892600,4630,4630,4630,4630,0
|
|
20240318,104600,11892600,4630,4630,4630,4515,65
|
|
20240318,104500,11597730,4530,4540,4540,4530,2
|
|
20240318,104400,11588660,4630,4630,4630,4630,0
|
|
20240318,104300,11588660,4630,4630,4630,4630,0
|
|
20240318,104200,11588660,4630,4630,4630,4630,0
|
|
20240318,104100,11588660,4630,4630,4630,4630,0
|
|
20240318,104000,11588660,4630,4630,4630,4630,0
|
|
20240318,103900,11588660,4630,4630,4630,4630,0
|
|
20240318,103800,11588660,4630,4630,4630,4630,0
|
|
20240318,103700,11588660,4630,4630,4630,4630,0
|
|
20240318,103600,11588660,4630,4630,4630,4630,0
|
|
20240318,103500,11588660,4630,4630,4630,4630,0
|
|
20240318,103400,11588660,4630,4630,4630,4630,0
|
|
20240318,103300,11588660,4630,4630,4630,4630,0
|
|
20240318,103200,11588660,4630,4630,4630,4630,0
|
|
20240318,103100,11588660,4630,4630,4630,4630,0
|
|
20240318,103000,11588660,4630,4630,4630,4630,0
|
|
20240318,102900,11588660,4630,4630,4630,4630,0
|
|
20240318,102800,11588660,4630,4630,4630,4630,0
|
|
20240318,102700,11588660,4630,4630,4630,4630,0
|
|
20240318,102600,11588660,4630,4630,4630,4630,0
|
|
20240318,102500,11588660,4630,4630,4630,4630,0
|
|
20240318,102400,11588660,4630,4600,4630,4600,56
|
|
20240318,102300,11331030,4600,4600,4600,4600,45
|
|
20240318,102200,11124030,4630,4630,4630,4630,0
|
|
20240318,102100,11124030,4630,4630,4630,4630,0
|
|
20240318,102000,11124030,4630,4630,4630,4630,0
|
|
20240318,101900,11124030,4630,4630,4630,4630,0
|
|
20240318,101800,11124030,4630,4630,4630,4630,0
|
|
20240318,101700,11124030,4630,4630,4630,4630,0
|
|
20240318,101600,11124030,4630,4630,4630,4630,0
|
|
20240318,101500,11124030,4630,4600,4630,4600,66
|
|
20240318,101400,10820400,4600,4600,4600,4600,0
|
|
20240318,101300,10820400,4600,4600,4600,4600,0
|
|
20240318,101200,10820400,4600,4600,4600,4600,0
|
|
20240318,101100,10820400,4600,4600,4600,4600,0
|
|
20240318,101000,10820400,4600,4600,4600,4600,0
|
|
20240318,100900,10820400,4600,4600,4600,4600,10
|
|
20240318,100800,10774400,4630,4630,4630,4630,0
|
|
20240318,100700,10774400,4630,4600,4630,4600,46
|
|
20240318,100600,10562770,4600,4600,4600,4600,5
|
|
20240318,100500,10539770,4630,4630,4630,4630,0
|
|
20240318,100400,10539770,4630,4630,4630,4630,0
|
|
20240318,100300,10539770,4630,4630,4630,4630,0
|
|
20240318,100200,10539770,4630,4630,4630,4630,0
|
|
20240318,100100,10539770,4630,4630,4630,4630,0
|
|
20240318,100000,10539770,4630,4630,4630,4630,0
|
|
20240318,095900,10539770,4630,4630,4630,4630,0
|
|
20240318,095800,10539770,4630,4630,4630,4630,0
|
|
20240318,095700,10539770,4630,4630,4630,4630,0
|
|
20240318,095600,10539770,4630,4630,4630,4630,0
|
|
20240318,095500,10539770,4630,4630,4630,4630,0
|
|
20240318,095400,10539770,4630,4630,4630,4630,0
|
|
20240318,095300,10539770,4630,4630,4630,4630,0
|
|
20240318,095200,10539770,4630,4630,4630,4630,0
|
|
20240318,095100,10539770,4630,4630,4630,4630,0
|
|
20240318,095000,10539770,4630,4630,4630,4630,0
|
|
20240318,094900,10539770,4630,4630,4630,4630,0
|
|
20240318,094800,10539770,4630,4630,4630,4630,0
|
|
20240318,094700,10539770,4630,4630,4630,4630,0
|
|
20240318,094600,10539770,4630,4630,4630,4630,0
|
|
20240318,094500,10539770,4630,4630,4630,4630,0
|
|
20240318,094400,10539770,4630,4630,4630,4630,0
|
|
20240318,094300,10539770,4630,4630,4630,4630,0
|
|
20240318,094200,10539770,4630,4630,4630,4630,0
|
|
20240318,094100,10539770,4630,4630,4630,4630,0
|
|
20240318,094000,10539770,4630,4630,4630,4630,0
|
|
20240318,093900,10539770,4630,4630,4630,4630,1
|
|
20240318,093800,10535140,4500,4500,4500,4500,0
|
|
20240318,093700,10535140,4500,4500,4500,4500,0
|
|
20240318,093600,10535140,4500,4500,4500,4500,676
|
|
20240318,093500,7493140,4750,4750,4750,4750,0
|
|
20240318,093400,7493140,4750,4750,4750,4750,0
|
|
20240318,093300,7493140,4750,4750,4750,4750,0
|
|
20240318,093200,7493140,4750,4750,4750,4750,0
|
|
20240318,093100,7493140,4750,4750,4750,4750,0
|
|
20240318,093000,7493140,4750,4750,4750,4750,0
|
|
20240318,092900,7493140,4750,4750,4750,4750,0
|
|
20240318,092800,7493140,4750,4750,4750,4750,0
|
|
20240318,092700,7493140,4750,4750,4750,4750,0
|
|
20240318,092600,7493140,4750,4750,4750,4750,0
|
|
20240318,092500,7493140,4750,4750,4750,4750,0
|
|
20240318,092400,7493140,4750,4750,4750,4750,0
|
|
20240318,092300,7493140,4750,4750,4750,4750,0
|
|
20240318,092200,7493140,4750,4750,4750,4750,0
|
|
20240318,092100,7493140,4750,4750,4750,4750,0
|
|
20240318,092000,7493140,4750,4750,4750,4750,0
|
|
20240318,091900,7493140,4750,4750,4750,4750,0
|
|
20240318,091800,7493140,4750,4750,4750,4750,0
|
|
20240318,091700,7493140,4750,4750,4750,4750,0
|
|
20240318,091600,7493140,4750,4750,4750,4750,0
|
|
20240318,091500,7493140,4750,4750,4750,4750,0
|
|
20240318,091400,7493140,4750,4750,4750,4750,0
|
|
20240318,091300,7493140,4750,4750,4750,4750,0
|
|
20240318,091200,7493140,4750,4750,4750,4750,6
|
|
20240318,091100,7464640,4775,4775,4775,4775,1
|
|
20240318,091000,7459865,4700,4585,4700,4585,1530
|
|
20240318,090900,434005,4795,4795,4795,4795,0
|
|
20240318,090800,434005,4795,4795,4795,4795,0
|
|
20240318,090700,434005,4795,4795,4795,4795,0
|
|
20240318,090600,434005,4795,4795,4795,4795,1
|
|
20240318,090500,429210,4800,4800,4800,4800,0
|
|
20240318,090400,429210,4800,4800,4800,4800,0
|
|
20240318,090300,429210,4800,4800,4800,4800,50
|
|
20240318,090200,189210,4970,4970,4970,4970,0
|
|
20240318,090100,189210,4970,4970,4970,4970,3
|
|
20240318,090000,174300,4980,4980,4980,4980,35
|