592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184900,11233320,4995,4995,4995,4995,6
|
|
20240318,184800,11233320,4995,4995,4995,4995,0
|
|
20240318,184700,11233320,4995,4995,4995,4995,0
|
|
20240318,184600,11233320,4995,4995,4995,4995,0
|
|
20240318,184500,11233320,4995,4995,4995,4995,0
|
|
20240318,184400,11233320,4995,4995,4995,4995,0
|
|
20240318,184300,11233320,4995,4995,4995,4995,0
|
|
20240318,184200,11233320,4995,4995,4995,4995,0
|
|
20240318,184100,11233320,4995,4995,4995,4995,0
|
|
20240318,184000,11233320,4995,4995,4995,4995,0
|
|
20240318,183900,11233320,4995,4995,4995,4995,0
|
|
20240318,183800,11233320,4995,4995,4995,4995,0
|
|
20240318,183700,11233320,4995,4995,4995,4995,0
|
|
20240318,183600,11233320,4995,4995,4995,4995,0
|
|
20240318,183500,11233320,4995,4995,4995,4995,0
|
|
20240318,183400,11233320,4995,4995,4995,4995,0
|
|
20240318,183300,11233320,4995,4995,4995,4995,0
|
|
20240318,183200,11233320,4995,4995,4995,4995,0
|
|
20240318,183100,11233320,4995,4995,4995,4995,0
|
|
20240318,183000,11233320,4995,4995,4995,4995,0
|
|
20240318,182900,11233320,4995,4995,4995,4995,0
|
|
20240318,182800,11233320,4995,4995,4995,4995,0
|
|
20240318,182700,11233320,4995,4995,4995,4995,0
|
|
20240318,182600,11233320,4995,4995,4995,4995,0
|
|
20240318,182500,11233320,4995,4995,4995,4995,0
|
|
20240318,182400,11233320,4995,4995,4995,4995,0
|
|
20240318,182300,11233320,4995,4995,4995,4995,0
|
|
20240318,182200,11233320,4995,4995,4995,4995,0
|
|
20240318,182100,11233320,4995,4995,4995,4995,0
|
|
20240318,182000,11233320,4995,4995,4995,4995,0
|
|
20240318,181900,11233320,4995,4995,4995,4995,6
|
|
20240318,181800,11233320,4995,4995,4995,4995,0
|
|
20240318,181700,11233320,4995,4995,4995,4995,0
|
|
20240318,181600,11233320,4995,4995,4995,4995,0
|
|
20240318,181500,11233320,4995,4995,4995,4995,0
|
|
20240318,181400,11233320,4995,4995,4995,4995,0
|
|
20240318,181300,11233320,4995,4995,4995,4995,0
|
|
20240318,181200,11233320,4995,4995,4995,4995,0
|
|
20240318,181100,11233320,4995,4995,4995,4995,0
|
|
20240318,181000,11233320,4995,4995,4995,4995,0
|
|
20240318,180900,11233320,4995,4995,4995,4995,0
|
|
20240318,180800,11233320,4995,4995,4995,4995,0
|
|
20240318,180700,11233320,4995,4995,4995,4995,0
|
|
20240318,180600,11233320,4995,4995,4995,4995,0
|
|
20240318,180500,11233320,4995,4995,4995,4995,0
|
|
20240318,180400,11233320,4995,4995,4995,4995,0
|
|
20240318,180300,11233320,4995,4995,4995,4995,0
|
|
20240318,180200,11233320,4995,4995,4995,4995,0
|
|
20240318,180100,11233320,4995,4995,4995,4995,0
|
|
20240318,180000,11233320,4995,4995,4995,4995,0
|
|
20240318,175900,11233320,4995,4995,4995,4995,0
|
|
20240318,175800,11233320,4995,4995,4995,4995,0
|
|
20240318,175700,11233320,4995,4995,4995,4995,0
|
|
20240318,175600,11233320,4995,4995,4995,4995,0
|
|
20240318,175500,11233320,4995,4995,4995,4995,0
|
|
20240318,175400,11233320,4995,4995,4995,4995,0
|
|
20240318,175300,11233320,4995,4995,4995,4995,0
|
|
20240318,175200,11233320,4995,4995,4995,4995,0
|
|
20240318,175100,11233320,4995,4995,4995,4995,0
|
|
20240318,175000,11233320,4995,4995,4995,4995,0
|
|
20240318,174900,11233320,4995,4995,4995,4995,6
|
|
20240318,174800,11233320,4995,4995,4995,4995,0
|
|
20240318,174700,11233320,4995,4995,4995,4995,0
|
|
20240318,174600,11233320,4995,4995,4995,4995,0
|
|
20240318,174500,11233320,4995,4995,4995,4995,0
|
|
20240318,174400,11233320,4995,4995,4995,4995,0
|
|
20240318,174300,11233320,4995,4995,4995,4995,0
|
|
20240318,174200,11233320,4995,4995,4995,4995,0
|
|
20240318,174100,11233320,4995,4995,4995,4995,0
|
|
20240318,174000,11233320,4995,4995,4995,4995,0
|
|
20240318,173900,11233320,4995,4995,4995,4995,0
|
|
20240318,173800,11233320,4995,4995,4995,4995,0
|
|
20240318,173700,11233320,4995,4995,4995,4995,0
|
|
20240318,173600,11233320,4995,4995,4995,4995,0
|
|
20240318,173500,11233320,4995,4995,4995,4995,0
|
|
20240318,173400,11233320,4995,4995,4995,4995,0
|
|
20240318,173300,11233320,4995,4995,4995,4995,0
|
|
20240318,173200,11233320,4995,4995,4995,4995,0
|
|
20240318,173100,11233320,4995,4995,4995,4995,0
|
|
20240318,173000,11233320,4995,4995,4995,4995,0
|
|
20240318,172900,11233320,4995,4995,4995,4995,0
|
|
20240318,172800,11233320,4995,4995,4995,4995,0
|
|
20240318,172700,11233320,4995,4995,4995,4995,0
|
|
20240318,172600,11233320,4995,4995,4995,4995,0
|
|
20240318,172500,11233320,4995,4995,4995,4995,0
|
|
20240318,172400,11233320,4995,4995,4995,4995,0
|
|
20240318,172300,11233320,4995,4995,4995,4995,0
|
|
20240318,172200,11233320,4995,4995,4995,4995,0
|
|
20240318,172100,11233320,4995,4995,4995,4995,0
|
|
20240318,172000,11233320,4995,4995,4995,4995,0
|
|
20240318,171900,11233320,4995,4995,4995,4995,6
|
|
20240318,171800,11233320,4995,4995,4995,4995,0
|
|
20240318,171700,11233320,4995,4995,4995,4995,0
|
|
20240318,171600,11233320,4995,4995,4995,4995,0
|
|
20240318,171500,11233320,4995,4995,4995,4995,0
|
|
20240318,171400,11233320,4995,4995,4995,4995,0
|
|
20240318,171300,11233320,4995,4995,4995,4995,0
|
|
20240318,171200,11233320,4995,4995,4995,4995,0
|
|
20240318,171100,11233320,4995,4995,4995,4995,0
|
|
20240318,171000,11233320,4995,4995,4995,4995,0
|
|
20240318,170900,11233320,4995,4995,4995,4995,0
|
|
20240318,170800,11233320,4995,4995,4995,4995,0
|
|
20240318,170700,11233320,4995,4995,4995,4995,0
|
|
20240318,170600,11233320,4995,4995,4995,4995,0
|
|
20240318,170500,11233320,4995,4995,4995,4995,0
|
|
20240318,170400,11233320,4995,4995,4995,4995,0
|
|
20240318,170300,11233320,4995,4995,4995,4995,0
|
|
20240318,170200,11233320,4995,4995,4995,4995,0
|
|
20240318,170100,11233320,4995,4995,4995,4995,0
|
|
20240318,170000,11233320,4995,4995,4995,4995,0
|
|
20240318,165900,11233320,4995,4995,4995,4995,0
|
|
20240318,165800,11233320,4995,4995,4995,4995,0
|
|
20240318,165700,11233320,4995,4995,4995,4995,0
|
|
20240318,165600,11233320,4995,4995,4995,4995,0
|
|
20240318,165500,11233320,4995,4995,4995,4995,0
|
|
20240318,165400,11233320,4995,4995,4995,4995,0
|
|
20240318,165300,11233320,4995,4995,4995,4995,0
|
|
20240318,165200,11233320,4995,4995,4995,4995,0
|
|
20240318,165100,11233320,4995,4995,4995,4995,0
|
|
20240318,165000,11233320,4995,4995,4995,4995,0
|
|
20240318,164900,11233320,4995,4995,4995,4995,6
|
|
20240318,164800,11233320,4995,4995,4995,4995,0
|
|
20240318,164700,11233320,4995,4995,4995,4995,0
|
|
20240318,164600,11233320,4995,4995,4995,4995,0
|
|
20240318,164500,11233320,4995,4995,4995,4995,0
|
|
20240318,164400,11233320,4995,4995,4995,4995,0
|
|
20240318,164300,11233320,4995,4995,4995,4995,0
|
|
20240318,164200,11233320,4995,4995,4995,4995,0
|
|
20240318,164100,11233320,4995,4995,4995,4995,0
|
|
20240318,164000,11233320,4995,4995,4995,4995,0
|
|
20240318,163900,11233320,4995,4995,4995,4995,0
|
|
20240318,163800,11233320,4995,4995,4995,4995,0
|
|
20240318,163700,11233320,4995,4995,4995,4995,0
|
|
20240318,163600,11233320,4995,4995,4995,4995,0
|
|
20240318,163500,11233320,4995,4995,4995,4995,0
|
|
20240318,163400,11233320,4995,4995,4995,4995,0
|
|
20240318,163300,11233320,4995,4995,4995,4995,0
|
|
20240318,163200,11233320,4995,4995,4995,4995,0
|
|
20240318,163100,11233320,4995,4995,4995,4995,0
|
|
20240318,163000,11233320,4995,4995,4995,4995,0
|
|
20240318,162900,11233320,4995,4995,4995,4995,0
|
|
20240318,162800,11233320,4995,4995,4995,4995,0
|
|
20240318,162700,11233320,4995,4995,4995,4995,0
|
|
20240318,162600,11233320,4995,4995,4995,4995,0
|
|
20240318,162500,11233320,4995,4995,4995,4995,0
|
|
20240318,162400,11233320,4995,4995,4995,4995,0
|
|
20240318,162300,11233320,4995,4995,4995,4995,0
|
|
20240318,162200,11233320,4995,4995,4995,4995,0
|
|
20240318,162100,11233320,4995,4995,4995,4995,0
|
|
20240318,162000,11233320,4995,4995,4995,4995,0
|
|
20240318,161900,11233320,4995,4995,4995,4995,6
|
|
20240318,161800,11233320,4995,4995,4995,4995,0
|
|
20240318,161700,11233320,4995,4995,4995,4995,0
|
|
20240318,161600,11233320,4995,4995,4995,4995,0
|
|
20240318,161500,11233320,4995,4995,4995,4995,0
|
|
20240318,161400,11233320,4995,4995,4995,4995,0
|
|
20240318,161300,11233320,4995,4995,4995,4995,0
|
|
20240318,161200,11233320,4995,4995,4995,4995,0
|
|
20240318,161100,11233320,4995,4995,4995,4995,0
|
|
20240318,161000,11233320,4995,4995,4995,4995,0
|
|
20240318,160900,11233320,4995,4995,4995,4995,0
|
|
20240318,160800,11233320,4995,4995,4995,4995,0
|
|
20240318,160700,11233320,4995,4995,4995,4995,0
|
|
20240318,160600,11233320,4995,4995,4995,4995,0
|
|
20240318,160500,11233320,4995,4995,4995,4995,0
|
|
20240318,160400,11233320,4995,4995,4995,4995,0
|
|
20240318,160300,11233320,4995,4995,4995,4995,0
|
|
20240318,160200,11233320,4995,4995,4995,4995,0
|
|
20240318,160100,11233320,4995,4995,4995,4995,0
|
|
20240318,160000,11233320,4995,4995,4995,4995,0
|
|
20240318,155900,11233320,4995,4995,4995,4995,0
|
|
20240318,155800,11233320,4995,4995,4995,4995,0
|
|
20240318,155700,11233320,4995,4995,4995,4995,0
|
|
20240318,155600,11233320,4995,4995,4995,4995,0
|
|
20240318,155500,11233320,4995,4995,4995,4995,0
|
|
20240318,155400,11233320,4995,4995,4995,4995,0
|
|
20240318,155300,11233320,4995,4995,4995,4995,0
|
|
20240318,155200,11233320,4995,4995,4995,4995,0
|
|
20240318,155100,11233320,4995,4995,4995,4995,0
|
|
20240318,155000,11233320,4995,4995,4995,4995,0
|
|
20240318,154900,11233320,4995,4995,4995,4995,6
|
|
20240318,154800,11233320,4995,4995,4995,4995,0
|
|
20240318,154700,11233320,4995,4995,4995,4995,0
|
|
20240318,154600,11233320,4995,4995,4995,4995,0
|
|
20240318,154500,11233320,4995,4995,4995,4995,0
|
|
20240318,154400,11233320,4995,4995,4995,4995,0
|
|
20240318,154300,11233320,4995,4995,4995,4995,0
|
|
20240318,154200,11233320,4995,4995,4995,4995,0
|
|
20240318,154100,11233320,4995,4995,4995,4995,0
|
|
20240318,154000,11233320,4995,4995,4995,4995,0
|
|
20240318,153900,11233320,4995,4995,4995,4995,0
|
|
20240318,153800,11233320,4995,4995,4995,4995,0
|
|
20240318,153700,11233320,4995,4995,4995,4995,0
|
|
20240318,153600,11233320,4995,4995,4995,4995,0
|
|
20240318,153500,11233320,4995,4995,4995,4995,0
|
|
20240318,153400,11233320,4995,4995,4995,4995,0
|
|
20240318,153300,11233320,4995,4995,4995,4995,0
|
|
20240318,153200,11233320,4995,4995,4995,4995,0
|
|
20240318,153100,11233320,4995,4995,4995,4995,0
|
|
20240318,153000,11233320,4995,4995,4995,4995,6
|
|
20240318,152900,11203350,5000,5000,5000,5000,0
|
|
20240318,152800,11203350,5000,5000,5000,5000,0
|
|
20240318,152700,11203350,5000,5000,5000,5000,0
|
|
20240318,152600,11203350,5000,5000,5000,5000,0
|
|
20240318,152500,11203350,5000,5000,5000,5000,0
|
|
20240318,152400,11203350,5000,5000,5000,5000,0
|
|
20240318,152300,11203350,5000,5000,5000,5000,0
|
|
20240318,152200,11203350,5000,5000,5000,5000,0
|
|
20240318,152100,11203350,5000,5000,5000,5000,0
|
|
20240318,152000,11203350,5000,5000,5000,5000,0
|
|
20240318,151900,11203350,5000,4995,5000,4995,2
|
|
20240318,151800,11193355,4970,4970,4970,4970,0
|
|
20240318,151700,11193355,4970,4970,4970,4970,0
|
|
20240318,151600,11193355,4970,4970,4970,4970,0
|
|
20240318,151500,11193355,4970,4970,4970,4970,0
|
|
20240318,151400,11193355,4970,4970,4970,4970,0
|
|
20240318,151300,11193355,4970,4970,4970,4970,0
|
|
20240318,151200,11193355,4970,4970,4970,4970,17
|
|
20240318,151100,11108865,5010,5010,5010,5010,0
|
|
20240318,151000,11108865,5010,5010,5010,5010,0
|
|
20240318,150900,11108865,5010,5010,5010,5010,0
|
|
20240318,150800,11108865,5010,5010,5010,5010,0
|
|
20240318,150700,11108865,5010,5010,5010,5010,0
|
|
20240318,150600,11108865,5010,5010,5010,5010,0
|
|
20240318,150500,11108865,5010,5010,5010,5010,0
|
|
20240318,150400,11108865,5010,5010,5010,5010,0
|
|
20240318,150300,11108865,5010,5010,5010,5010,0
|
|
20240318,150200,11108865,5010,5010,5010,5010,0
|
|
20240318,150100,11108865,5010,5010,5010,5010,0
|
|
20240318,150000,11108865,5010,5010,5010,5010,0
|
|
20240318,145900,11108865,5010,5010,5010,5010,0
|
|
20240318,145800,11108865,5010,5010,5010,5010,0
|
|
20240318,145700,11108865,5010,5010,5010,5010,0
|
|
20240318,145600,11108865,5010,5010,5010,5010,0
|
|
20240318,145500,11108865,5010,5010,5010,5010,0
|
|
20240318,145400,11108865,5010,5010,5010,5010,0
|
|
20240318,145300,11108865,5010,5010,5010,5010,1
|
|
20240318,145200,11103855,5010,5010,5010,5010,0
|
|
20240318,145100,11103855,5010,5010,5010,5010,0
|
|
20240318,145000,11103855,5010,5010,5010,5010,0
|
|
20240318,144900,11103855,5010,5010,5010,5010,0
|
|
20240318,144800,11103855,5010,5010,5010,5010,0
|
|
20240318,144700,11103855,5010,5010,5010,5010,0
|
|
20240318,144600,11103855,5010,5010,5010,5010,0
|
|
20240318,144500,11103855,5010,5010,5010,5010,0
|
|
20240318,144400,11103855,5010,5010,5010,5010,0
|
|
20240318,144300,11103855,5010,5010,5010,5010,0
|
|
20240318,144200,11103855,5010,5010,5010,5010,0
|
|
20240318,144100,11103855,5010,5010,5010,5010,0
|
|
20240318,144000,11103855,5010,5010,5010,5010,1
|
|
20240318,143900,11098845,4965,4965,4965,4965,1
|
|
20240318,143800,11093880,4960,4960,4960,4960,0
|
|
20240318,143700,11093880,4960,4960,4960,4960,0
|
|
20240318,143600,11093880,4960,4960,4960,4960,0
|
|
20240318,143500,11093880,4960,4960,4960,4960,0
|
|
20240318,143400,11093880,4960,4965,4965,4960,257
|
|
20240318,143300,9818340,4970,4970,4970,4970,3
|
|
20240318,143200,9803430,4970,4970,4970,4970,89
|
|
20240318,143100,9361100,4975,4975,4975,4975,1
|
|
20240318,143000,9356125,5010,5010,5010,5010,0
|
|
20240318,142900,9356125,5010,5010,5010,5010,0
|
|
20240318,142800,9356125,5010,5010,5010,5010,0
|
|
20240318,142700,9356125,5010,5010,5010,5010,0
|
|
20240318,142600,9356125,5010,5010,5010,5010,0
|
|
20240318,142500,9356125,5010,5010,5010,5010,0
|
|
20240318,142400,9356125,5010,5010,5010,5010,0
|
|
20240318,142300,9356125,5010,5010,5010,5010,0
|
|
20240318,142200,9356125,5010,5010,5010,5010,0
|
|
20240318,142100,9356125,5010,5010,5010,5010,0
|
|
20240318,142000,9356125,5010,5010,5010,5010,0
|
|
20240318,141900,9356125,5010,5010,5010,5010,0
|
|
20240318,141800,9356125,5010,5010,5010,5010,0
|
|
20240318,141700,9356125,5010,5010,5010,5010,0
|
|
20240318,141600,9356125,5010,5010,5010,5010,0
|
|
20240318,141500,9356125,5010,5010,5010,5010,0
|
|
20240318,141400,9356125,5010,5010,5010,5010,0
|
|
20240318,141300,9356125,5010,5010,5010,5010,0
|
|
20240318,141200,9356125,5010,5010,5010,5010,0
|
|
20240318,141100,9356125,5010,5010,5010,5010,0
|
|
20240318,141000,9356125,5010,5010,5010,5010,0
|
|
20240318,140900,9356125,5010,5010,5010,5010,0
|
|
20240318,140800,9356125,5010,5010,5010,5010,2
|
|
20240318,140700,9346105,5010,5010,5010,5010,0
|
|
20240318,140600,9346105,5010,5010,5010,5010,0
|
|
20240318,140500,9346105,5010,5010,5010,5010,0
|
|
20240318,140400,9346105,5010,5010,5010,5010,0
|
|
20240318,140300,9346105,5010,5010,5010,5010,0
|
|
20240318,140200,9346105,5010,5010,5010,5010,0
|
|
20240318,140100,9346105,5010,5010,5010,5010,0
|
|
20240318,140000,9346105,5010,5010,5010,5010,9
|
|
20240318,135900,9301015,5010,5010,5010,5010,1
|
|
20240318,135800,9296005,4970,4970,4970,4970,0
|
|
20240318,135700,9296005,4970,4970,4970,4970,0
|
|
20240318,135600,9296005,4970,4975,4975,4970,6
|
|
20240318,135500,9266180,4985,4985,4985,4985,0
|
|
20240318,135400,9266180,4985,4985,4985,4985,0
|
|
20240318,135300,9266180,4985,4985,4985,4985,45
|
|
20240318,135200,9041855,4985,4985,4985,4985,0
|
|
20240318,135100,9041855,4985,4990,4990,4985,10
|
|
20240318,135000,8991980,4995,4995,4995,4995,9
|
|
20240318,134900,8947025,4995,4995,4995,4995,9
|
|
20240318,134800,8902070,5000,5000,5000,5000,0
|
|
20240318,134700,8902070,5000,5000,5000,5000,0
|
|
20240318,134600,8902070,5000,5000,5000,5000,0
|
|
20240318,134500,8902070,5000,5000,5000,5000,0
|
|
20240318,134400,8902070,5000,5000,5000,5000,0
|
|
20240318,134300,8902070,5000,5000,5000,5000,12
|
|
20240318,134200,8842070,5020,5020,5020,5020,0
|
|
20240318,134100,8842070,5020,5020,5020,5020,0
|
|
20240318,134000,8842070,5020,5020,5020,5020,0
|
|
20240318,133900,8842070,5020,5020,5020,5020,0
|
|
20240318,133800,8842070,5020,5020,5020,5020,0
|
|
20240318,133700,8842070,5020,5020,5020,5020,0
|
|
20240318,133600,8842070,5020,5020,5020,5020,0
|
|
20240318,133500,8842070,5020,5020,5020,5020,1
|
|
20240318,133400,8837050,5020,5020,5020,5020,0
|
|
20240318,133300,8837050,5020,5020,5020,5020,0
|
|
20240318,133200,8837050,5020,5020,5020,5020,0
|
|
20240318,133100,8837050,5020,5020,5020,5020,0
|
|
20240318,133000,8837050,5020,5020,5020,5020,0
|
|
20240318,132900,8837050,5020,5020,5020,5020,0
|
|
20240318,132800,8837050,5020,5020,5020,5020,0
|
|
20240318,132700,8837050,5020,5020,5020,5020,0
|
|
20240318,132600,8837050,5020,5020,5020,5020,0
|
|
20240318,132500,8837050,5020,5020,5020,5020,0
|
|
20240318,132400,8837050,5020,5020,5020,5020,0
|
|
20240318,132300,8837050,5020,5020,5020,5020,0
|
|
20240318,132200,8837050,5020,5020,5020,5020,0
|
|
20240318,132100,8837050,5020,5020,5020,5020,0
|
|
20240318,132000,8837050,5020,5020,5020,5020,0
|
|
20240318,131900,8837050,5020,5020,5020,5020,0
|
|
20240318,131800,8837050,5020,5020,5020,5020,0
|
|
20240318,131700,8837050,5020,5020,5020,5020,0
|
|
20240318,131600,8837050,5020,5020,5020,5020,0
|
|
20240318,131500,8837050,5020,5020,5020,5020,0
|
|
20240318,131400,8837050,5020,5020,5020,5020,0
|
|
20240318,131300,8837050,5020,5020,5020,5020,0
|
|
20240318,131200,8837050,5020,5020,5020,5020,0
|
|
20240318,131100,8837050,5020,5020,5020,5020,0
|
|
20240318,131000,8837050,5020,5020,5020,5020,274
|
|
20240318,130900,7461570,5010,5010,5010,5010,0
|
|
20240318,130800,7461570,5010,5010,5010,5010,0
|
|
20240318,130700,7461570,5010,5010,5010,5010,0
|
|
20240318,130600,7461570,5010,5010,5010,5010,0
|
|
20240318,130500,7461570,5010,5010,5010,5010,0
|
|
20240318,130400,7461570,5010,5010,5010,5010,0
|
|
20240318,130300,7461570,5010,5010,5010,5010,0
|
|
20240318,130200,7461570,5010,5010,5010,5010,78
|
|
20240318,130100,7070790,5010,5010,5010,5010,0
|
|
20240318,130000,7070790,5010,5010,5010,5010,0
|
|
20240318,125900,7070790,5010,5010,5010,5010,0
|
|
20240318,125800,7070790,5010,5010,5010,5010,0
|
|
20240318,125700,7070790,5010,5010,5010,5010,0
|
|
20240318,125600,7070790,5010,5010,5010,5010,0
|
|
20240318,125500,7070790,5010,5010,5010,5010,0
|
|
20240318,125400,7070790,5010,5010,5010,5010,0
|
|
20240318,125300,7070790,5010,5010,5010,5010,10
|
|
20240318,125200,7020690,5010,5010,5010,5010,0
|
|
20240318,125100,7020690,5010,5010,5010,5010,0
|
|
20240318,125000,7020690,5010,5010,5010,5010,2
|
|
20240318,124900,7010670,5010,5010,5010,5010,0
|
|
20240318,124800,7010670,5010,5010,5010,5010,0
|
|
20240318,124700,7010670,5010,5010,5010,5010,0
|
|
20240318,124600,7010670,5010,5010,5010,5010,0
|
|
20240318,124500,7010670,5010,5010,5010,5010,0
|
|
20240318,124400,7010670,5010,5010,5010,5010,0
|
|
20240318,124300,7010670,5010,5010,5010,5010,0
|
|
20240318,124200,7010670,5010,5010,5010,5010,0
|
|
20240318,124100,7010670,5010,5010,5010,5010,0
|
|
20240318,124000,7010670,5010,5010,5010,5010,9
|
|
20240318,123900,6965580,5010,5010,5010,5010,0
|
|
20240318,123800,6965580,5010,5010,5010,5010,0
|
|
20240318,123700,6965580,5010,5010,5010,5010,0
|
|
20240318,123600,6965580,5010,5010,5010,5010,0
|
|
20240318,123500,6965580,5010,5010,5010,5010,0
|
|
20240318,123400,6965580,5010,5010,5010,5010,0
|
|
20240318,123300,6965580,5010,5010,5010,5010,0
|
|
20240318,123200,6965580,5010,5010,5010,5010,0
|
|
20240318,123100,6965580,5010,5010,5010,5010,0
|
|
20240318,123000,6965580,5010,5010,5010,5010,0
|
|
20240318,122900,6965580,5010,5010,5010,5010,0
|
|
20240318,122800,6965580,5010,5010,5010,5010,0
|
|
20240318,122700,6965580,5010,5010,5010,5010,0
|
|
20240318,122600,6965580,5010,5010,5010,5010,0
|
|
20240318,122500,6965580,5010,5010,5010,5010,0
|
|
20240318,122400,6965580,5010,5010,5010,5010,0
|
|
20240318,122300,6965580,5010,5010,5010,5010,0
|
|
20240318,122200,6965580,5010,5010,5010,5010,0
|
|
20240318,122100,6965580,5010,5010,5010,5010,0
|
|
20240318,122000,6965580,5010,5010,5010,5010,0
|
|
20240318,121900,6965580,5010,5010,5010,5010,0
|
|
20240318,121800,6965580,5010,5010,5010,5010,0
|
|
20240318,121700,6965580,5010,5010,5010,5010,0
|
|
20240318,121600,6965580,5010,5010,5010,5010,1
|
|
20240318,121500,6960570,5010,5010,5010,5010,0
|
|
20240318,121400,6960570,5010,5010,5010,5010,0
|
|
20240318,121300,6960570,5010,5010,5010,5010,0
|
|
20240318,121200,6960570,5010,5010,5010,5010,0
|
|
20240318,121100,6960570,5010,5010,5010,5010,0
|
|
20240318,121000,6960570,5010,5010,5010,5010,1
|
|
20240318,120900,6955560,5020,5020,5020,5020,0
|
|
20240318,120800,6955560,5020,5020,5020,5020,0
|
|
20240318,120700,6955560,5020,5020,5020,5020,143
|
|
20240318,120600,6237700,5020,5020,5020,5020,0
|
|
20240318,120500,6237700,5020,5020,5020,5020,0
|
|
20240318,120400,6237700,5020,5020,5020,5020,0
|
|
20240318,120300,6237700,5020,5020,5020,5020,0
|
|
20240318,120200,6237700,5020,5020,5020,5020,0
|
|
20240318,120100,6237700,5020,5020,5020,5020,0
|
|
20240318,120000,6237700,5020,5030,5030,5020,75
|
|
20240318,115900,5861040,5030,5030,5030,5030,0
|
|
20240318,115800,5861040,5030,5030,5030,5030,0
|
|
20240318,115700,5861040,5030,5030,5030,5030,0
|
|
20240318,115600,5861040,5030,5030,5030,5030,0
|
|
20240318,115500,5861040,5030,5030,5030,5030,0
|
|
20240318,115400,5861040,5030,5030,5030,5030,0
|
|
20240318,115300,5861040,5030,5030,5030,5030,0
|
|
20240318,115200,5861040,5030,5030,5030,5030,0
|
|
20240318,115100,5861040,5030,5030,5030,5030,0
|
|
20240318,115000,5861040,5030,5030,5030,5030,0
|
|
20240318,114900,5861040,5030,5030,5030,5030,0
|
|
20240318,114800,5861040,5030,5030,5030,5030,200
|
|
20240318,114700,4855040,5040,5040,5040,5040,0
|
|
20240318,114600,4855040,5040,5040,5040,5040,0
|
|
20240318,114500,4855040,5040,5040,5040,5040,0
|
|
20240318,114400,4855040,5040,5040,5040,5040,0
|
|
20240318,114300,4855040,5040,5040,5040,5040,0
|
|
20240318,114200,4855040,5040,5040,5040,5040,0
|
|
20240318,114100,4855040,5040,5040,5040,5040,0
|
|
20240318,114000,4855040,5040,5040,5040,5040,0
|
|
20240318,113900,4855040,5040,5040,5040,5040,0
|
|
20240318,113800,4855040,5040,5040,5040,5040,0
|
|
20240318,113700,4855040,5040,5040,5040,5040,0
|
|
20240318,113600,4855040,5040,5040,5040,5040,0
|
|
20240318,113500,4855040,5040,5040,5040,5040,0
|
|
20240318,113400,4855040,5040,5040,5040,5040,0
|
|
20240318,113300,4855040,5040,5040,5040,5040,0
|
|
20240318,113200,4855040,5040,5040,5040,5040,0
|
|
20240318,113100,4855040,5040,5040,5040,5040,0
|
|
20240318,113000,4855040,5040,5040,5040,5040,0
|
|
20240318,112900,4855040,5040,5040,5040,5040,0
|
|
20240318,112800,4855040,5040,5040,5040,5040,0
|
|
20240318,112700,4855040,5040,5040,5040,5040,198
|
|
20240318,112600,3857120,5040,5040,5040,5040,0
|
|
20240318,112500,3857120,5040,5040,5040,5040,0
|
|
20240318,112400,3857120,5040,5040,5040,5040,0
|
|
20240318,112300,3857120,5040,5040,5040,5040,0
|
|
20240318,112200,3857120,5040,5040,5040,5040,0
|
|
20240318,112100,3857120,5040,5040,5040,5040,0
|
|
20240318,112000,3857120,5040,5040,5040,5040,0
|
|
20240318,111900,3857120,5040,5040,5040,5040,0
|
|
20240318,111800,3857120,5040,5040,5040,5040,0
|
|
20240318,111700,3857120,5040,5040,5040,5040,0
|
|
20240318,111600,3857120,5040,5040,5040,5040,0
|
|
20240318,111500,3857120,5040,5040,5040,5040,0
|
|
20240318,111400,3857120,5040,5040,5040,5040,0
|
|
20240318,111300,3857120,5040,5040,5040,5040,6
|
|
20240318,111200,3826880,5040,5040,5040,5040,0
|
|
20240318,111100,3826880,5040,5040,5040,5040,0
|
|
20240318,111000,3826880,5040,5040,5040,5040,0
|
|
20240318,110900,3826880,5040,5040,5040,5040,0
|
|
20240318,110800,3826880,5040,5040,5040,5040,0
|
|
20240318,110700,3826880,5040,5040,5040,5040,0
|
|
20240318,110600,3826880,5040,5040,5040,5040,0
|
|
20240318,110500,3826880,5040,5040,5040,5040,1
|
|
20240318,110400,3821840,5040,5040,5040,5040,0
|
|
20240318,110300,3821840,5040,5040,5040,5040,0
|
|
20240318,110200,3821840,5040,5040,5040,5040,0
|
|
20240318,110100,3821840,5040,5040,5040,5040,0
|
|
20240318,110000,3821840,5040,5040,5040,5040,0
|
|
20240318,105900,3821840,5040,5040,5040,5040,1
|
|
20240318,105800,3816800,5080,5080,5080,5080,0
|
|
20240318,105700,3816800,5080,5080,5080,5080,0
|
|
20240318,105600,3816800,5080,5080,5080,5080,0
|
|
20240318,105500,3816800,5080,5080,5080,5080,0
|
|
20240318,105400,3816800,5080,5080,5080,5080,0
|
|
20240318,105300,3816800,5080,5080,5080,5080,0
|
|
20240318,105200,3816800,5080,5080,5080,5080,1
|
|
20240318,105100,3811720,5030,5030,5030,5030,0
|
|
20240318,105000,3811720,5030,5030,5030,5030,0
|
|
20240318,104900,3811720,5030,5030,5030,5030,0
|
|
20240318,104800,3811720,5030,5030,5030,5030,0
|
|
20240318,104700,3811720,5030,5030,5030,5030,0
|
|
20240318,104600,3811720,5030,5030,5030,5030,0
|
|
20240318,104500,3811720,5030,5030,5030,5030,0
|
|
20240318,104400,3811720,5030,5030,5030,5030,0
|
|
20240318,104300,3811720,5030,5030,5030,5030,0
|
|
20240318,104200,3811720,5030,5030,5030,5030,0
|
|
20240318,104100,3811720,5030,5030,5030,5030,0
|
|
20240318,104000,3811720,5030,5030,5030,5030,0
|
|
20240318,103900,3811720,5030,5030,5030,5030,0
|
|
20240318,103800,3811720,5030,5030,5030,5030,0
|
|
20240318,103700,3811720,5030,5030,5030,5030,13
|
|
20240318,103600,3746330,5030,5030,5030,5030,0
|
|
20240318,103500,3746330,5030,5060,5060,5030,158
|
|
20240318,103400,2951500,5080,5080,5080,5080,0
|
|
20240318,103300,2951500,5080,5080,5080,5080,0
|
|
20240318,103200,2951500,5080,5080,5080,5080,0
|
|
20240318,103100,2951500,5080,5080,5080,5080,0
|
|
20240318,103000,2951500,5080,5080,5080,5080,0
|
|
20240318,102900,2951500,5080,5080,5080,5080,0
|
|
20240318,102800,2951500,5080,5080,5080,5080,0
|
|
20240318,102700,2951500,5080,5080,5080,5080,0
|
|
20240318,102600,2951500,5080,5080,5080,5080,0
|
|
20240318,102500,2951500,5080,5080,5080,5080,0
|
|
20240318,102400,2951500,5080,5080,5080,5080,0
|
|
20240318,102300,2951500,5080,5080,5080,5080,1
|
|
20240318,102200,2946420,5060,5050,5060,5050,104
|
|
20240318,102100,2420220,5050,5050,5050,5050,0
|
|
20240318,102000,2420220,5050,5050,5050,5050,0
|
|
20240318,101900,2420220,5050,5050,5050,5050,0
|
|
20240318,101800,2420220,5050,5050,5050,5050,0
|
|
20240318,101700,2420220,5050,5050,5050,5050,0
|
|
20240318,101600,2420220,5050,5050,5050,5050,14
|
|
20240318,101500,2349520,5050,5050,5050,5050,0
|
|
20240318,101400,2349520,5050,5050,5050,5050,0
|
|
20240318,101300,2349520,5050,5050,5050,5050,0
|
|
20240318,101200,2349520,5050,5050,5050,5050,0
|
|
20240318,101100,2349520,5050,5050,5050,5050,1
|
|
20240318,101000,2344470,5010,5010,5010,5010,0
|
|
20240318,100900,2344470,5010,5010,5010,5010,21
|
|
20240318,100800,2239260,5100,5100,5100,5100,0
|
|
20240318,100700,2239260,5100,5100,5100,5100,0
|
|
20240318,100600,2239260,5100,5100,5100,5100,0
|
|
20240318,100500,2239260,5100,5100,5100,5100,0
|
|
20240318,100400,2239260,5100,5100,5100,5100,0
|
|
20240318,100300,2239260,5100,5100,5100,5100,0
|
|
20240318,100200,2239260,5100,5100,5100,5100,0
|
|
20240318,100100,2239260,5100,5100,5100,5100,0
|
|
20240318,100000,2239260,5100,5100,5100,5100,0
|
|
20240318,095900,2239260,5100,5100,5100,5100,0
|
|
20240318,095800,2239260,5100,5100,5100,5100,0
|
|
20240318,095700,2239260,5100,5100,5100,5100,0
|
|
20240318,095600,2239260,5100,5100,5100,5100,0
|
|
20240318,095500,2239260,5100,5100,5100,5100,0
|
|
20240318,095400,2239260,5100,5100,5100,5100,0
|
|
20240318,095300,2239260,5100,5100,5100,5100,0
|
|
20240318,095200,2239260,5100,5100,5100,5100,0
|
|
20240318,095100,2239260,5100,5100,5100,5100,0
|
|
20240318,095000,2239260,5100,5100,5100,5100,0
|
|
20240318,094900,2239260,5100,5100,5100,5100,0
|
|
20240318,094800,2239260,5100,5100,5100,5100,0
|
|
20240318,094700,2239260,5100,5100,5100,5100,0
|
|
20240318,094600,2239260,5100,5100,5100,5100,0
|
|
20240318,094500,2239260,5100,5100,5100,5100,0
|
|
20240318,094400,2239260,5100,5100,5100,5100,0
|
|
20240318,094300,2239260,5100,5100,5100,5100,0
|
|
20240318,094200,2239260,5100,5100,5100,5100,0
|
|
20240318,094100,2239260,5100,5100,5100,5100,0
|
|
20240318,094000,2239260,5100,5100,5100,5100,0
|
|
20240318,093900,2239260,5100,5100,5100,5100,0
|
|
20240318,093800,2239260,5100,5100,5100,5100,0
|
|
20240318,093700,2239260,5100,5090,5100,5090,13
|
|
20240318,093600,2172970,5100,5100,5100,5100,0
|
|
20240318,093500,2172970,5100,4995,5100,4995,32
|
|
20240318,093400,2012930,5100,5100,5100,5100,0
|
|
20240318,093300,2012930,5100,5100,5100,5100,0
|
|
20240318,093200,2012930,5100,5100,5100,5100,0
|
|
20240318,093100,2012930,5100,5100,5100,5100,0
|
|
20240318,093000,2012930,5100,5100,5100,5100,20
|
|
20240318,092900,1910930,5100,5100,5100,5100,0
|
|
20240318,092800,1910930,5100,5100,5100,5100,0
|
|
20240318,092700,1910930,5100,5100,5100,5100,0
|
|
20240318,092600,1910930,5100,5100,5100,5100,0
|
|
20240318,092500,1910930,5100,5100,5100,5100,0
|
|
20240318,092400,1910930,5100,5100,5100,5100,0
|
|
20240318,092300,1910930,5100,5100,5100,5100,4
|
|
20240318,092200,1890530,5140,5140,5140,5140,0
|
|
20240318,092100,1890530,5140,5140,5140,5140,0
|
|
20240318,092000,1890530,5140,5140,5140,5140,0
|
|
20240318,091900,1890530,5140,5140,5140,5140,0
|
|
20240318,091800,1890530,5140,5140,5140,5140,0
|
|
20240318,091700,1890530,5140,5140,5140,5140,0
|
|
20240318,091600,1890530,5140,5140,5140,5140,0
|
|
20240318,091500,1890530,5140,5140,5140,5140,0
|
|
20240318,091400,1890530,5140,5140,5140,5140,0
|
|
20240318,091300,1890530,5140,5130,5140,5130,2
|
|
20240318,091200,1880260,5010,5010,5010,5010,2
|
|
20240318,091100,1870240,5160,5160,5160,5160,1
|
|
20240318,091000,1865080,5010,5010,5010,5010,5
|
|
20240318,090900,1840030,5190,5190,5190,5190,0
|
|
20240318,090800,1840030,5190,5160,5190,5160,247
|
|
20240318,090700,559080,5190,5190,5190,5190,1
|
|
20240318,090600,553890,4990,4990,4990,4990,0
|
|
20240318,090500,553890,4990,4990,4990,4990,0
|
|
20240318,090400,553890,4990,4990,4990,4990,0
|
|
20240318,090300,553890,4990,4990,4990,4990,104
|
|
20240318,090200,34930,4990,4990,4990,4990,0
|
|
20240318,090100,34930,4990,4990,4990,4990,0
|
|
20240318,090000,34930,4990,4990,4990,4990,7
|