643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194000,65781680,5840,5840,5840,5840,3027
|
|
20240318,193900,65781680,5840,5840,5840,5840,0
|
|
20240318,193800,65781680,5840,5840,5840,5840,0
|
|
20240318,193700,65781680,5840,5840,5840,5840,0
|
|
20240318,193600,65781680,5840,5840,5840,5840,0
|
|
20240318,193500,65781680,5840,5840,5840,5840,0
|
|
20240318,193400,65781680,5840,5840,5840,5840,0
|
|
20240318,193300,65781680,5840,5840,5840,5840,0
|
|
20240318,193200,65781680,5840,5840,5840,5840,0
|
|
20240318,193100,65781680,5840,5840,5840,5840,0
|
|
20240318,193000,65781680,5840,5840,5840,5840,0
|
|
20240318,192900,65781680,5840,5840,5840,5840,0
|
|
20240318,192800,65781680,5840,5840,5840,5840,0
|
|
20240318,192700,65781680,5840,5840,5840,5840,0
|
|
20240318,192600,65781680,5840,5840,5840,5840,0
|
|
20240318,192500,65781680,5840,5840,5840,5840,0
|
|
20240318,192400,65781680,5840,5840,5840,5840,0
|
|
20240318,192300,65781680,5840,5840,5840,5840,0
|
|
20240318,192200,65781680,5840,5840,5840,5840,0
|
|
20240318,192100,65781680,5840,5840,5840,5840,0
|
|
20240318,192000,65781680,5840,5840,5840,5840,0
|
|
20240318,191900,65781680,5840,5840,5840,5840,0
|
|
20240318,191800,65781680,5840,5840,5840,5840,0
|
|
20240318,191700,65781680,5840,5840,5840,5840,0
|
|
20240318,191600,65781680,5840,5840,5840,5840,0
|
|
20240318,191500,65781680,5840,5840,5840,5840,0
|
|
20240318,191400,65781680,5840,5840,5840,5840,0
|
|
20240318,191300,65781680,5840,5840,5840,5840,0
|
|
20240318,191200,65781680,5840,5840,5840,5840,0
|
|
20240318,191100,65781680,5840,5840,5840,5840,0
|
|
20240318,191000,65781680,5840,5840,5840,5840,3027
|
|
20240318,190900,65781680,5840,5840,5840,5840,0
|
|
20240318,190800,65781680,5840,5840,5840,5840,0
|
|
20240318,190700,65781680,5840,5840,5840,5840,0
|
|
20240318,190600,65781680,5840,5840,5840,5840,0
|
|
20240318,190500,65781680,5840,5840,5840,5840,0
|
|
20240318,190400,65781680,5840,5840,5840,5840,0
|
|
20240318,190300,65781680,5840,5840,5840,5840,0
|
|
20240318,190200,65781680,5840,5840,5840,5840,0
|
|
20240318,190100,65781680,5840,5840,5840,5840,0
|
|
20240318,190000,65781680,5840,5840,5840,5840,0
|
|
20240318,185900,65781680,5840,5840,5840,5840,0
|
|
20240318,185800,65781680,5840,5840,5840,5840,0
|
|
20240318,185700,65781680,5840,5840,5840,5840,0
|
|
20240318,185600,65781680,5840,5840,5840,5840,0
|
|
20240318,185500,65781680,5840,5840,5840,5840,0
|
|
20240318,185400,65781680,5840,5840,5840,5840,0
|
|
20240318,185300,65781680,5840,5840,5840,5840,0
|
|
20240318,185200,65781680,5840,5840,5840,5840,0
|
|
20240318,185100,65781680,5840,5840,5840,5840,0
|
|
20240318,185000,65781680,5840,5840,5840,5840,0
|
|
20240318,184900,65781680,5840,5840,5840,5840,0
|
|
20240318,184800,65781680,5840,5840,5840,5840,0
|
|
20240318,184700,65781680,5840,5840,5840,5840,0
|
|
20240318,184600,65781680,5840,5840,5840,5840,0
|
|
20240318,184500,65781680,5840,5840,5840,5840,0
|
|
20240318,184400,65781680,5840,5840,5840,5840,0
|
|
20240318,184300,65781680,5840,5840,5840,5840,0
|
|
20240318,184200,65781680,5840,5840,5840,5840,0
|
|
20240318,184100,65781680,5840,5840,5840,5840,0
|
|
20240318,184000,65781680,5840,5840,5840,5840,3027
|
|
20240318,183900,65781680,5840,5840,5840,5840,0
|
|
20240318,183800,65781680,5840,5840,5840,5840,0
|
|
20240318,183700,65781680,5840,5840,5840,5840,0
|
|
20240318,183600,65781680,5840,5840,5840,5840,0
|
|
20240318,183500,65781680,5840,5840,5840,5840,0
|
|
20240318,183400,65781680,5840,5840,5840,5840,0
|
|
20240318,183300,65781680,5840,5840,5840,5840,0
|
|
20240318,183200,65781680,5840,5840,5840,5840,0
|
|
20240318,183100,65781680,5840,5840,5840,5840,0
|
|
20240318,183000,65781680,5840,5840,5840,5840,0
|
|
20240318,182900,65781680,5840,5840,5840,5840,0
|
|
20240318,182800,65781680,5840,5840,5840,5840,0
|
|
20240318,182700,65781680,5840,5840,5840,5840,0
|
|
20240318,182600,65781680,5840,5840,5840,5840,0
|
|
20240318,182500,65781680,5840,5840,5840,5840,0
|
|
20240318,182400,65781680,5840,5840,5840,5840,0
|
|
20240318,182300,65781680,5840,5840,5840,5840,0
|
|
20240318,182200,65781680,5840,5840,5840,5840,0
|
|
20240318,182100,65781680,5840,5840,5840,5840,0
|
|
20240318,182000,65781680,5840,5840,5840,5840,0
|
|
20240318,181900,65781680,5840,5840,5840,5840,0
|
|
20240318,181800,65781680,5840,5840,5840,5840,0
|
|
20240318,181700,65781680,5840,5840,5840,5840,0
|
|
20240318,181600,65781680,5840,5840,5840,5840,0
|
|
20240318,181500,65781680,5840,5840,5840,5840,0
|
|
20240318,181400,65781680,5840,5840,5840,5840,0
|
|
20240318,181300,65781680,5840,5840,5840,5840,0
|
|
20240318,181200,65781680,5840,5840,5840,5840,0
|
|
20240318,181100,65781680,5840,5840,5840,5840,0
|
|
20240318,181000,65781680,5840,5840,5840,5840,3027
|
|
20240318,180900,65781680,5840,5840,5840,5840,0
|
|
20240318,180800,65781680,5840,5840,5840,5840,0
|
|
20240318,180700,65781680,5840,5840,5840,5840,0
|
|
20240318,180600,65781680,5840,5840,5840,5840,0
|
|
20240318,180500,65781680,5840,5840,5840,5840,0
|
|
20240318,180400,65781680,5840,5840,5840,5840,0
|
|
20240318,180300,65781680,5840,5840,5840,5840,0
|
|
20240318,180200,65781680,5840,5840,5840,5840,0
|
|
20240318,180100,65781680,5840,5840,5840,5840,0
|
|
20240318,180000,65781680,5840,5840,5840,5840,0
|
|
20240318,175900,65781680,5840,5840,5840,5840,0
|
|
20240318,175800,65781680,5840,5840,5840,5840,0
|
|
20240318,175700,65781680,5840,5840,5840,5840,0
|
|
20240318,175600,65781680,5840,5840,5840,5840,0
|
|
20240318,175500,65781680,5840,5840,5840,5840,0
|
|
20240318,175400,65781680,5840,5840,5840,5840,0
|
|
20240318,175300,65781680,5840,5840,5840,5840,0
|
|
20240318,175200,65781680,5840,5840,5840,5840,0
|
|
20240318,175100,65781680,5840,5840,5840,5840,0
|
|
20240318,175000,65781680,5840,5840,5840,5840,0
|
|
20240318,174900,65781680,5840,5840,5840,5840,0
|
|
20240318,174800,65781680,5840,5840,5840,5840,0
|
|
20240318,174700,65781680,5840,5840,5840,5840,0
|
|
20240318,174600,65781680,5840,5840,5840,5840,0
|
|
20240318,174500,65781680,5840,5840,5840,5840,0
|
|
20240318,174400,65781680,5840,5840,5840,5840,0
|
|
20240318,174300,65781680,5840,5840,5840,5840,0
|
|
20240318,174200,65781680,5840,5840,5840,5840,0
|
|
20240318,174100,65781680,5840,5840,5840,5840,0
|
|
20240318,174000,65781680,5840,5840,5840,5840,3027
|
|
20240318,173900,65781680,5840,5840,5840,5840,0
|
|
20240318,173800,65781680,5840,5840,5840,5840,0
|
|
20240318,173700,65781680,5840,5840,5840,5840,0
|
|
20240318,173600,65781680,5840,5840,5840,5840,0
|
|
20240318,173500,65781680,5840,5840,5840,5840,0
|
|
20240318,173400,65781680,5840,5840,5840,5840,0
|
|
20240318,173300,65781680,5840,5840,5840,5840,0
|
|
20240318,173200,65781680,5840,5840,5840,5840,0
|
|
20240318,173100,65781680,5840,5840,5840,5840,0
|
|
20240318,173000,65781680,5840,5840,5840,5840,0
|
|
20240318,172900,65781680,5840,5840,5840,5840,0
|
|
20240318,172800,65781680,5840,5840,5840,5840,0
|
|
20240318,172700,65781680,5840,5840,5840,5840,0
|
|
20240318,172600,65781680,5840,5840,5840,5840,0
|
|
20240318,172500,65781680,5840,5840,5840,5840,0
|
|
20240318,172400,65781680,5840,5840,5840,5840,0
|
|
20240318,172300,65781680,5840,5840,5840,5840,0
|
|
20240318,172200,65781680,5840,5840,5840,5840,0
|
|
20240318,172100,65781680,5840,5840,5840,5840,0
|
|
20240318,172000,65781680,5840,5840,5840,5840,0
|
|
20240318,171900,65781680,5840,5840,5840,5840,0
|
|
20240318,171800,65781680,5840,5840,5840,5840,0
|
|
20240318,171700,65781680,5840,5840,5840,5840,0
|
|
20240318,171600,65781680,5840,5840,5840,5840,0
|
|
20240318,171500,65781680,5840,5840,5840,5840,0
|
|
20240318,171400,65781680,5840,5840,5840,5840,0
|
|
20240318,171300,65781680,5840,5840,5840,5840,0
|
|
20240318,171200,65781680,5840,5840,5840,5840,0
|
|
20240318,171100,65781680,5840,5840,5840,5840,0
|
|
20240318,171000,65781680,5840,5840,5840,5840,3027
|
|
20240318,170900,65781680,5840,5840,5840,5840,0
|
|
20240318,170800,65781680,5840,5840,5840,5840,0
|
|
20240318,170700,65781680,5840,5840,5840,5840,0
|
|
20240318,170600,65781680,5840,5840,5840,5840,0
|
|
20240318,170500,65781680,5840,5840,5840,5840,0
|
|
20240318,170400,65781680,5840,5840,5840,5840,0
|
|
20240318,170300,65781680,5840,5840,5840,5840,0
|
|
20240318,170200,65781680,5840,5840,5840,5840,0
|
|
20240318,170100,65781680,5840,5840,5840,5840,0
|
|
20240318,170000,65781680,5840,5840,5840,5840,0
|
|
20240318,165900,65781680,5840,5840,5840,5840,0
|
|
20240318,165800,65781680,5840,5840,5840,5840,0
|
|
20240318,165700,65781680,5840,5840,5840,5840,0
|
|
20240318,165600,65781680,5840,5840,5840,5840,0
|
|
20240318,165500,65781680,5840,5840,5840,5840,0
|
|
20240318,165400,65781680,5840,5840,5840,5840,0
|
|
20240318,165300,65781680,5840,5840,5840,5840,0
|
|
20240318,165200,65781680,5840,5840,5840,5840,0
|
|
20240318,165100,65781680,5840,5840,5840,5840,0
|
|
20240318,165000,65781680,5840,5840,5840,5840,0
|
|
20240318,164900,65781680,5840,5840,5840,5840,0
|
|
20240318,164800,65781680,5840,5840,5840,5840,0
|
|
20240318,164700,65781680,5840,5840,5840,5840,0
|
|
20240318,164600,65781680,5840,5840,5840,5840,0
|
|
20240318,164500,65781680,5840,5840,5840,5840,0
|
|
20240318,164400,65781680,5840,5840,5840,5840,0
|
|
20240318,164300,65781680,5840,5840,5840,5840,0
|
|
20240318,164200,65781680,5840,5840,5840,5840,0
|
|
20240318,164100,65781680,5840,5840,5840,5840,0
|
|
20240318,164000,65781680,5840,5840,5840,5840,3027
|
|
20240318,163900,65781680,5840,5840,5840,5840,0
|
|
20240318,163800,65781680,5840,5840,5840,5840,0
|
|
20240318,163700,65781680,5840,5840,5840,5840,0
|
|
20240318,163600,65781680,5840,5840,5840,5840,0
|
|
20240318,163500,65781680,5840,5840,5840,5840,0
|
|
20240318,163400,65781680,5840,5840,5840,5840,0
|
|
20240318,163300,65781680,5840,5840,5840,5840,0
|
|
20240318,163200,65781680,5840,5840,5840,5840,0
|
|
20240318,163100,65781680,5840,5840,5840,5840,0
|
|
20240318,163000,65781680,5840,5840,5840,5840,0
|
|
20240318,162900,65781680,5840,5840,5840,5840,0
|
|
20240318,162800,65781680,5840,5840,5840,5840,0
|
|
20240318,162700,65781680,5840,5840,5840,5840,0
|
|
20240318,162600,65781680,5840,5840,5840,5840,0
|
|
20240318,162500,65781680,5840,5840,5840,5840,0
|
|
20240318,162400,65781680,5840,5840,5840,5840,0
|
|
20240318,162300,65781680,5840,5840,5840,5840,0
|
|
20240318,162200,65781680,5840,5840,5840,5840,0
|
|
20240318,162100,65781680,5840,5840,5840,5840,0
|
|
20240318,162000,65781680,5840,5840,5840,5840,0
|
|
20240318,161900,65781680,5840,5840,5840,5840,0
|
|
20240318,161800,65781680,5840,5840,5840,5840,0
|
|
20240318,161700,65781680,5840,5840,5840,5840,0
|
|
20240318,161600,65781680,5840,5840,5840,5840,0
|
|
20240318,161500,65781680,5840,5840,5840,5840,0
|
|
20240318,161400,65781680,5840,5840,5840,5840,0
|
|
20240318,161300,65781680,5840,5840,5840,5840,0
|
|
20240318,161200,65781680,5840,5840,5840,5840,0
|
|
20240318,161100,65781680,5840,5840,5840,5840,0
|
|
20240318,161000,65781680,5840,5840,5840,5840,3027
|
|
20240318,160900,65781680,5840,5840,5840,5840,0
|
|
20240318,160800,65781680,5840,5840,5840,5840,0
|
|
20240318,160700,65781680,5840,5840,5840,5840,0
|
|
20240318,160600,65781680,5840,5840,5840,5840,0
|
|
20240318,160500,65781680,5840,5840,5840,5840,0
|
|
20240318,160400,65781680,5840,5840,5840,5840,0
|
|
20240318,160300,65781680,5840,5840,5840,5840,0
|
|
20240318,160200,65781680,5840,5840,5840,5840,0
|
|
20240318,160100,65781680,5840,5840,5840,5840,0
|
|
20240318,160000,65781680,5840,5840,5840,5840,0
|
|
20240318,155900,65781680,5840,5840,5840,5840,0
|
|
20240318,155800,65781680,5840,5840,5840,5840,0
|
|
20240318,155700,65781680,5840,5840,5840,5840,0
|
|
20240318,155600,65781680,5840,5840,5840,5840,0
|
|
20240318,155500,65781680,5840,5840,5840,5840,0
|
|
20240318,155400,65781680,5840,5840,5840,5840,0
|
|
20240318,155300,65781680,5840,5840,5840,5840,0
|
|
20240318,155200,65781680,5840,5840,5840,5840,0
|
|
20240318,155100,65781680,5840,5840,5840,5840,0
|
|
20240318,155000,65781680,5840,5840,5840,5840,0
|
|
20240318,154900,65781680,5840,5840,5840,5840,0
|
|
20240318,154800,65781680,5840,5840,5840,5840,0
|
|
20240318,154700,65781680,5840,5840,5840,5840,0
|
|
20240318,154600,65781680,5840,5840,5840,5840,0
|
|
20240318,154500,65781680,5840,5840,5840,5840,0
|
|
20240318,154400,65781680,5840,5840,5840,5840,0
|
|
20240318,154300,65781680,5840,5840,5840,5840,0
|
|
20240318,154200,65781680,5840,5840,5840,5840,0
|
|
20240318,154100,65781680,5840,5840,5840,5840,0
|
|
20240318,154000,65781680,5840,5840,5840,5840,3027
|
|
20240318,153900,65781680,5840,5840,5840,5840,0
|
|
20240318,153800,65781680,5840,5840,5840,5840,0
|
|
20240318,153700,65781680,5840,5840,5840,5840,0
|
|
20240318,153600,65781680,5840,5840,5840,5840,0
|
|
20240318,153500,65781680,5840,5840,5840,5840,0
|
|
20240318,153400,65781680,5840,5840,5840,5840,0
|
|
20240318,153300,65781680,5840,5840,5840,5840,0
|
|
20240318,153200,65781680,5840,5840,5840,5840,0
|
|
20240318,153100,65781680,5840,5840,5840,5840,0
|
|
20240318,153000,65781680,5840,5840,5840,5840,3027
|
|
20240318,152900,48104000,5840,5840,5840,5840,0
|
|
20240318,152800,48104000,5840,5840,5840,5840,0
|
|
20240318,152700,48104000,5840,5840,5840,5840,0
|
|
20240318,152600,48104000,5840,5840,5840,5840,0
|
|
20240318,152500,48104000,5840,5840,5840,5840,0
|
|
20240318,152400,48104000,5840,5840,5840,5840,0
|
|
20240318,152300,48104000,5840,5840,5840,5840,0
|
|
20240318,152200,48104000,5840,5840,5840,5840,0
|
|
20240318,152100,48104000,5840,5840,5840,5840,0
|
|
20240318,152000,48104000,5840,5840,5840,5840,0
|
|
20240318,151900,48104000,5840,5810,5840,5810,187
|
|
20240318,151800,47014860,5820,5820,5820,5820,14
|
|
20240318,151700,46933380,5820,5790,5820,5790,144
|
|
20240318,151600,46095340,5820,5820,5820,5820,0
|
|
20240318,151500,46095340,5820,5800,5820,5780,39
|
|
20240318,151400,45869110,5800,5760,5800,5760,1991
|
|
20240318,151300,34345100,5760,5760,5760,5760,0
|
|
20240318,151200,34345100,5760,5760,5760,5760,0
|
|
20240318,151100,34345100,5760,5760,5760,5760,0
|
|
20240318,151000,34345100,5760,5760,5770,5760,10
|
|
20240318,150900,34287490,5760,5760,5760,5760,1
|
|
20240318,150800,34281730,5750,5770,5770,5750,85
|
|
20240318,150700,33791600,5780,5780,5780,5780,3
|
|
20240318,150600,33774260,5810,5810,5810,5810,10
|
|
20240318,150500,33716160,5810,5790,5810,5790,120
|
|
20240318,150400,33021120,5790,5790,5790,5790,0
|
|
20240318,150300,33021120,5790,5790,5790,5790,1
|
|
20240318,150200,33015330,5840,5840,5840,5840,0
|
|
20240318,150100,33015330,5840,5840,5840,5840,0
|
|
20240318,150000,33015330,5840,5840,5840,5840,0
|
|
20240318,145900,33015330,5840,5840,5840,5840,1
|
|
20240318,145800,33009490,5770,5810,5840,5770,111
|
|
20240318,145700,32364240,5810,5790,5810,5790,200
|
|
20240318,145600,31204970,5800,5800,5800,5800,0
|
|
20240318,145500,31204970,5800,5770,5800,5770,866
|
|
20240318,145400,26206670,5750,5750,5750,5750,0
|
|
20240318,145300,26206670,5750,5750,5750,5750,0
|
|
20240318,145200,26206670,5750,5750,5750,5750,0
|
|
20240318,145100,26206670,5750,5750,5750,5750,0
|
|
20240318,145000,26206670,5750,5750,5750,5750,0
|
|
20240318,144900,26206670,5750,5750,5750,5750,10
|
|
20240318,144800,26149170,5770,5770,5770,5770,0
|
|
20240318,144700,26149170,5770,5770,5770,5770,0
|
|
20240318,144600,26149170,5770,5770,5770,5770,346
|
|
20240318,144500,24152750,5770,5770,5770,5770,0
|
|
20240318,144400,24152750,5770,5760,5770,5760,188
|
|
20240318,144300,23068140,5750,5750,5750,5750,120
|
|
20240318,144200,22378140,5750,5750,5750,5750,0
|
|
20240318,144100,22378140,5750,5740,5750,5740,1392
|
|
20240318,144000,14374340,5730,5730,5730,5730,0
|
|
20240318,143900,14374340,5730,5730,5730,5730,1
|
|
20240318,143800,14368610,5750,5750,5750,5750,0
|
|
20240318,143700,14368610,5750,5750,5750,5750,0
|
|
20240318,143600,14368610,5750,5750,5750,5750,0
|
|
20240318,143500,14368610,5750,5750,5750,5750,0
|
|
20240318,143400,14368610,5750,5750,5750,5750,0
|
|
20240318,143300,14368610,5750,5750,5750,5750,0
|
|
20240318,143200,14368610,5750,5750,5750,5750,0
|
|
20240318,143100,14368610,5750,5750,5750,5750,0
|
|
20240318,143000,14368610,5750,5750,5750,5750,0
|
|
20240318,142900,14368610,5750,5750,5750,5750,0
|
|
20240318,142800,14368610,5750,5750,5750,5750,0
|
|
20240318,142700,14368610,5750,5750,5750,5750,0
|
|
20240318,142600,14368610,5750,5750,5750,5750,0
|
|
20240318,142500,14368610,5750,5750,5750,5750,0
|
|
20240318,142400,14368610,5750,5750,5750,5750,0
|
|
20240318,142300,14368610,5750,5750,5750,5750,0
|
|
20240318,142200,14368610,5750,5750,5750,5750,0
|
|
20240318,142100,14368610,5750,5750,5750,5750,0
|
|
20240318,142000,14368610,5750,5750,5750,5750,0
|
|
20240318,141900,14368610,5750,5750,5750,5750,0
|
|
20240318,141800,14368610,5750,5750,5750,5750,0
|
|
20240318,141700,14368610,5750,5750,5750,5750,0
|
|
20240318,141600,14368610,5750,5750,5750,5750,0
|
|
20240318,141500,14368610,5750,5730,5750,5730,86
|
|
20240318,141400,13874460,5740,5740,5740,5740,0
|
|
20240318,141300,13874460,5740,5740,5740,5740,0
|
|
20240318,141200,13874460,5740,5740,5740,5740,0
|
|
20240318,141100,13874460,5740,5740,5740,5740,0
|
|
20240318,141000,13874460,5740,5740,5740,5740,0
|
|
20240318,140900,13874460,5740,5740,5740,5740,0
|
|
20240318,140800,13874460,5740,5740,5740,5740,0
|
|
20240318,140700,13874460,5740,5740,5740,5740,0
|
|
20240318,140600,13874460,5740,5740,5740,5740,0
|
|
20240318,140500,13874460,5740,5740,5740,5740,0
|
|
20240318,140400,13874460,5740,5740,5740,5740,0
|
|
20240318,140300,13874460,5740,5740,5740,5740,0
|
|
20240318,140200,13874460,5740,5740,5740,5740,0
|
|
20240318,140100,13874460,5740,5740,5740,5740,0
|
|
20240318,140000,13874460,5740,5740,5740,5740,0
|
|
20240318,135900,13874460,5740,5730,5740,5730,20
|
|
20240318,135800,13759670,5730,5730,5730,5730,0
|
|
20240318,135700,13759670,5730,5730,5730,5730,0
|
|
20240318,135600,13759670,5730,5730,5730,5730,0
|
|
20240318,135500,13759670,5730,5730,5730,5730,0
|
|
20240318,135400,13759670,5730,5730,5730,5730,0
|
|
20240318,135300,13759670,5730,5730,5730,5730,0
|
|
20240318,135200,13759670,5730,5730,5730,5730,0
|
|
20240318,135100,13759670,5730,5730,5730,5730,0
|
|
20240318,135000,13759670,5730,5730,5730,5730,0
|
|
20240318,134900,13759670,5730,5730,5730,5730,0
|
|
20240318,134800,13759670,5730,5730,5730,5730,0
|
|
20240318,134700,13759670,5730,5730,5730,5730,0
|
|
20240318,134600,13759670,5730,5730,5730,5730,0
|
|
20240318,134500,13759670,5730,5730,5730,5730,0
|
|
20240318,134400,13759670,5730,5730,5730,5730,0
|
|
20240318,134300,13759670,5730,5730,5730,5730,0
|
|
20240318,134200,13759670,5730,5730,5730,5730,0
|
|
20240318,134100,13759670,5730,5730,5730,5730,0
|
|
20240318,134000,13759670,5730,5730,5730,5730,0
|
|
20240318,133900,13759670,5730,5730,5730,5730,0
|
|
20240318,133800,13759670,5730,5730,5730,5730,0
|
|
20240318,133700,13759670,5730,5730,5730,5730,0
|
|
20240318,133600,13759670,5730,5730,5730,5730,0
|
|
20240318,133500,13759670,5730,5730,5730,5730,0
|
|
20240318,133400,13759670,5730,5730,5730,5730,0
|
|
20240318,133300,13759670,5730,5730,5730,5730,1
|
|
20240318,133200,13753940,5740,5740,5740,5740,0
|
|
20240318,133100,13753940,5740,5740,5740,5740,0
|
|
20240318,133000,13753940,5740,5740,5740,5740,0
|
|
20240318,132900,13753940,5740,5740,5740,5740,0
|
|
20240318,132800,13753940,5740,5740,5740,5740,0
|
|
20240318,132700,13753940,5740,5740,5740,5740,0
|
|
20240318,132600,13753940,5740,5740,5740,5740,1
|
|
20240318,132500,13748200,5750,5750,5750,5750,0
|
|
20240318,132400,13748200,5750,5730,5750,5730,18
|
|
20240318,132300,13644730,5740,5740,5740,5740,0
|
|
20240318,132200,13644730,5740,5740,5740,5740,0
|
|
20240318,132100,13644730,5740,5740,5740,5740,0
|
|
20240318,132000,13644730,5740,5740,5740,5740,0
|
|
20240318,131900,13644730,5740,5740,5740,5740,32
|
|
20240318,131800,13461050,5750,5750,5750,5750,0
|
|
20240318,131700,13461050,5750,5750,5750,5750,0
|
|
20240318,131600,13461050,5750,5750,5750,5750,0
|
|
20240318,131500,13461050,5750,5730,5750,5730,41
|
|
20240318,131400,13225330,5720,5720,5720,5720,0
|
|
20240318,131300,13225330,5720,5720,5720,5720,0
|
|
20240318,131200,13225330,5720,5720,5720,5720,0
|
|
20240318,131100,13225330,5720,5720,5720,5720,0
|
|
20240318,131000,13225330,5720,5720,5720,5720,0
|
|
20240318,130900,13225330,5720,5720,5720,5720,0
|
|
20240318,130800,13225330,5720,5720,5720,5720,0
|
|
20240318,130700,13225330,5720,5720,5720,5720,0
|
|
20240318,130600,13225330,5720,5720,5720,5720,0
|
|
20240318,130500,13225330,5720,5720,5720,5720,0
|
|
20240318,130400,13225330,5720,5720,5720,5720,0
|
|
20240318,130300,13225330,5720,5720,5720,5720,0
|
|
20240318,130200,13225330,5720,5720,5720,5720,0
|
|
20240318,130100,13225330,5720,5720,5720,5720,0
|
|
20240318,130000,13225330,5720,5720,5720,5720,0
|
|
20240318,125900,13225330,5720,5720,5720,5720,20
|
|
20240318,125800,13110930,5720,5720,5720,5720,0
|
|
20240318,125700,13110930,5720,5720,5720,5720,0
|
|
20240318,125600,13110930,5720,5720,5720,5720,0
|
|
20240318,125500,13110930,5720,5720,5720,5720,0
|
|
20240318,125400,13110930,5720,5720,5720,5720,30
|
|
20240318,125300,12939330,5720,5720,5720,5720,0
|
|
20240318,125200,12939330,5720,5720,5720,5720,0
|
|
20240318,125100,12939330,5720,5720,5720,5720,0
|
|
20240318,125000,12939330,5720,5720,5720,5720,0
|
|
20240318,124900,12939330,5720,5720,5720,5720,0
|
|
20240318,124800,12939330,5720,5720,5720,5720,0
|
|
20240318,124700,12939330,5720,5720,5720,5720,0
|
|
20240318,124600,12939330,5720,5720,5720,5720,0
|
|
20240318,124500,12939330,5720,5720,5720,5720,0
|
|
20240318,124400,12939330,5720,5720,5720,5720,0
|
|
20240318,124300,12939330,5720,5720,5720,5720,0
|
|
20240318,124200,12939330,5720,5720,5720,5720,1
|
|
20240318,124100,12933610,5720,5720,5720,5720,0
|
|
20240318,124000,12933610,5720,5720,5720,5720,0
|
|
20240318,123900,12933610,5720,5730,5730,5720,200
|
|
20240318,123800,11789410,5740,5740,5740,5740,0
|
|
20240318,123700,11789410,5740,5740,5740,5740,0
|
|
20240318,123600,11789410,5740,5740,5740,5740,19
|
|
20240318,123500,11680350,5740,5740,5740,5740,0
|
|
20240318,123400,11680350,5740,5740,5740,5740,0
|
|
20240318,123300,11680350,5740,5740,5740,5740,0
|
|
20240318,123200,11680350,5740,5740,5740,5740,0
|
|
20240318,123100,11680350,5740,5740,5740,5740,0
|
|
20240318,123000,11680350,5740,5740,5740,5740,0
|
|
20240318,122900,11680350,5740,5740,5740,5740,0
|
|
20240318,122800,11680350,5740,5740,5740,5740,0
|
|
20240318,122700,11680350,5740,5740,5740,5740,0
|
|
20240318,122600,11680350,5740,5740,5740,5740,0
|
|
20240318,122500,11680350,5740,5740,5740,5740,1
|
|
20240318,122400,11674610,5750,5750,5750,5750,0
|
|
20240318,122300,11674610,5750,5750,5750,5750,0
|
|
20240318,122200,11674610,5750,5750,5750,5750,0
|
|
20240318,122100,11674610,5750,5750,5750,5750,60
|
|
20240318,122000,11329610,5750,5750,5750,5750,20
|
|
20240318,121900,11214610,5750,5750,5750,5750,1
|
|
20240318,121800,11208860,5750,5750,5750,5750,0
|
|
20240318,121700,11208860,5750,5750,5750,5750,0
|
|
20240318,121600,11208860,5750,5750,5750,5750,0
|
|
20240318,121500,11208860,5750,5750,5750,5750,0
|
|
20240318,121400,11208860,5750,5750,5750,5750,0
|
|
20240318,121300,11208860,5750,5750,5750,5750,0
|
|
20240318,121200,11208860,5750,5750,5750,5750,0
|
|
20240318,121100,11208860,5750,5750,5750,5750,0
|
|
20240318,121000,11208860,5750,5750,5750,5750,0
|
|
20240318,120900,11208860,5750,5750,5750,5750,0
|
|
20240318,120800,11208860,5750,5750,5750,5750,0
|
|
20240318,120700,11208860,5750,5750,5750,5750,0
|
|
20240318,120600,11208860,5750,5750,5750,5750,1
|
|
20240318,120500,11203110,5750,5750,5750,5750,0
|
|
20240318,120400,11203110,5750,5750,5750,5750,0
|
|
20240318,120300,11203110,5750,5750,5750,5750,0
|
|
20240318,120200,11203110,5750,5750,5750,5750,0
|
|
20240318,120100,11203110,5750,5750,5750,5750,0
|
|
20240318,120000,11203110,5750,5750,5750,5750,0
|
|
20240318,115900,11203110,5750,5750,5750,5750,0
|
|
20240318,115800,11203110,5750,5750,5750,5750,0
|
|
20240318,115700,11203110,5750,5750,5750,5750,0
|
|
20240318,115600,11203110,5750,5750,5750,5750,0
|
|
20240318,115500,11203110,5750,5750,5750,5750,0
|
|
20240318,115400,11203110,5750,5750,5750,5750,0
|
|
20240318,115300,11203110,5750,5750,5750,5750,0
|
|
20240318,115200,11203110,5750,5750,5750,5750,0
|
|
20240318,115100,11203110,5750,5750,5750,5750,0
|
|
20240318,115000,11203110,5750,5750,5750,5750,0
|
|
20240318,114900,11203110,5750,5750,5750,5750,0
|
|
20240318,114800,11203110,5750,5750,5750,5750,0
|
|
20240318,114700,11203110,5750,5750,5750,5750,0
|
|
20240318,114600,11203110,5750,5750,5750,5750,0
|
|
20240318,114500,11203110,5750,5750,5750,5750,0
|
|
20240318,114400,11203110,5750,5750,5750,5750,0
|
|
20240318,114300,11203110,5750,5750,5750,5750,0
|
|
20240318,114200,11203110,5750,5750,5750,5750,0
|
|
20240318,114100,11203110,5750,5750,5750,5750,0
|
|
20240318,114000,11203110,5750,5750,5750,5750,0
|
|
20240318,113900,11203110,5750,5750,5750,5750,0
|
|
20240318,113800,11203110,5750,5750,5750,5750,0
|
|
20240318,113700,11203110,5750,5750,5750,5750,0
|
|
20240318,113600,11203110,5750,5750,5750,5750,0
|
|
20240318,113500,11203110,5750,5750,5750,5750,0
|
|
20240318,113400,11203110,5750,5740,5750,5740,105
|
|
20240318,113300,10600390,5740,5740,5740,5740,0
|
|
20240318,113200,10600390,5740,5740,5740,5740,0
|
|
20240318,113100,10600390,5740,5740,5740,5740,1
|
|
20240318,113000,10594650,5730,5760,5760,5730,371
|
|
20240318,112900,8462790,5760,5760,5760,5760,0
|
|
20240318,112800,8462790,5760,5760,5760,5760,6
|
|
20240318,112700,8428230,5760,5760,5760,5760,0
|
|
20240318,112600,8428230,5760,5760,5760,5760,0
|
|
20240318,112500,8428230,5760,5760,5760,5760,0
|
|
20240318,112400,8428230,5760,5760,5760,5760,0
|
|
20240318,112300,8428230,5760,5760,5760,5760,0
|
|
20240318,112200,8428230,5760,5760,5760,5760,0
|
|
20240318,112100,8428230,5760,5760,5760,5760,0
|
|
20240318,112000,8428230,5760,5760,5760,5760,0
|
|
20240318,111900,8428230,5760,5760,5760,5760,0
|
|
20240318,111800,8428230,5760,5760,5760,5760,0
|
|
20240318,111700,8428230,5760,5760,5760,5760,2
|
|
20240318,111600,8416710,5750,5750,5750,5750,1
|
|
20240318,111500,8410960,5760,5760,5760,5760,0
|
|
20240318,111400,8410960,5760,5760,5760,5760,0
|
|
20240318,111300,8410960,5760,5760,5760,5760,0
|
|
20240318,111200,8410960,5760,5760,5760,5760,0
|
|
20240318,111100,8410960,5760,5760,5760,5760,0
|
|
20240318,111000,8410960,5760,5760,5760,5760,0
|
|
20240318,110900,8410960,5760,5760,5760,5760,0
|
|
20240318,110800,8410960,5760,5760,5760,5760,0
|
|
20240318,110700,8410960,5760,5760,5760,5760,0
|
|
20240318,110600,8410960,5760,5760,5760,5760,0
|
|
20240318,110500,8410960,5760,5760,5760,5760,0
|
|
20240318,110400,8410960,5760,5760,5760,5760,0
|
|
20240318,110300,8410960,5760,5760,5760,5760,0
|
|
20240318,110200,8410960,5760,5760,5760,5760,0
|
|
20240318,110100,8410960,5760,5760,5760,5760,0
|
|
20240318,110000,8410960,5760,5760,5760,5760,0
|
|
20240318,105900,8410960,5760,5760,5760,5760,0
|
|
20240318,105800,8410960,5760,5760,5760,5760,0
|
|
20240318,105700,8410960,5760,5760,5760,5760,0
|
|
20240318,105600,8410960,5760,5760,5760,5760,0
|
|
20240318,105500,8410960,5760,5760,5760,5760,0
|
|
20240318,105400,8410960,5760,5760,5760,5760,0
|
|
20240318,105300,8410960,5760,5760,5760,5760,0
|
|
20240318,105200,8410960,5760,5760,5760,5760,0
|
|
20240318,105100,8410960,5760,5760,5760,5760,0
|
|
20240318,105000,8410960,5760,5760,5760,5760,0
|
|
20240318,104900,8410960,5760,5760,5760,5760,0
|
|
20240318,104800,8410960,5760,5750,5760,5750,20
|
|
20240318,104700,8295770,5740,5740,5740,5740,0
|
|
20240318,104600,8295770,5740,5740,5740,5740,0
|
|
20240318,104500,8295770,5740,5740,5740,5740,0
|
|
20240318,104400,8295770,5740,5740,5740,5740,0
|
|
20240318,104300,8295770,5740,5740,5740,5740,0
|
|
20240318,104200,8295770,5740,5740,5740,5740,0
|
|
20240318,104100,8295770,5740,5740,5740,5740,0
|
|
20240318,104000,8295770,5740,5740,5740,5740,0
|
|
20240318,103900,8295770,5740,5740,5740,5740,0
|
|
20240318,103800,8295770,5740,5740,5740,5740,0
|
|
20240318,103700,8295770,5740,5740,5740,5740,1
|
|
20240318,103600,8290030,5750,5750,5750,5750,0
|
|
20240318,103500,8290030,5750,5750,5750,5750,0
|
|
20240318,103400,8290030,5750,5750,5750,5750,0
|
|
20240318,103300,8290030,5750,5750,5750,5750,0
|
|
20240318,103200,8290030,5750,5750,5750,5750,0
|
|
20240318,103100,8290030,5750,5750,5750,5750,0
|
|
20240318,103000,8290030,5750,5750,5750,5750,0
|
|
20240318,102900,8290030,5750,5750,5750,5750,0
|
|
20240318,102800,8290030,5750,5750,5750,5750,0
|
|
20240318,102700,8290030,5750,5750,5750,5750,0
|
|
20240318,102600,8290030,5750,5750,5750,5750,0
|
|
20240318,102500,8290030,5750,5750,5750,5750,0
|
|
20240318,102400,8290030,5750,5750,5750,5750,0
|
|
20240318,102300,8290030,5750,5750,5750,5750,0
|
|
20240318,102200,8290030,5750,5750,5750,5750,0
|
|
20240318,102100,8290030,5750,5750,5750,5750,0
|
|
20240318,102000,8290030,5750,5750,5750,5750,0
|
|
20240318,101900,8290030,5750,5750,5750,5750,0
|
|
20240318,101800,8290030,5750,5750,5750,5750,0
|
|
20240318,101700,8290030,5750,5740,5750,5740,2
|
|
20240318,101600,8278540,5760,5760,5760,5760,0
|
|
20240318,101500,8278540,5760,5760,5760,5760,0
|
|
20240318,101400,8278540,5760,5760,5760,5760,0
|
|
20240318,101300,8278540,5760,5760,5760,5760,0
|
|
20240318,101200,8278540,5760,5760,5760,5760,0
|
|
20240318,101100,8278540,5760,5760,5760,5760,0
|
|
20240318,101000,8278540,5760,5760,5760,5760,0
|
|
20240318,100900,8278540,5760,5760,5760,5760,0
|
|
20240318,100800,8278540,5760,5760,5760,5760,0
|
|
20240318,100700,8278540,5760,5760,5760,5760,0
|
|
20240318,100600,8278540,5760,5760,5760,5760,0
|
|
20240318,100500,8278540,5760,5760,5760,5760,0
|
|
20240318,100400,8278540,5760,5760,5760,5760,0
|
|
20240318,100300,8278540,5760,5760,5760,5760,0
|
|
20240318,100200,8278540,5760,5750,5760,5750,3
|
|
20240318,100100,8261270,5730,5730,5730,5730,0
|
|
20240318,100000,8261270,5730,5730,5730,5730,0
|
|
20240318,095900,8261270,5730,5730,5730,5730,0
|
|
20240318,095800,8261270,5730,5740,5740,5730,2
|
|
20240318,095700,8249800,5760,5760,5760,5760,0
|
|
20240318,095600,8249800,5760,5760,5760,5760,0
|
|
20240318,095500,8249800,5760,5760,5760,5760,0
|
|
20240318,095400,8249800,5760,5760,5760,5760,0
|
|
20240318,095300,8249800,5760,5740,5760,5740,15
|
|
20240318,095200,8163670,5740,5740,5740,5740,0
|
|
20240318,095100,8163670,5740,5740,5740,5740,5
|
|
20240318,095000,8134970,5740,5740,5740,5740,0
|
|
20240318,094900,8134970,5740,5740,5740,5740,10
|
|
20240318,094800,8077570,5740,5740,5740,5740,0
|
|
20240318,094700,8077570,5740,5740,5740,5740,10
|
|
20240318,094600,8020170,5750,5750,5750,5750,0
|
|
20240318,094500,8020170,5750,5750,5750,5750,0
|
|
20240318,094400,8020170,5750,5750,5750,5750,0
|
|
20240318,094300,8020170,5750,5750,5750,5750,25
|
|
20240318,094200,7876420,5750,5750,5750,5750,0
|
|
20240318,094100,7876420,5750,5750,5750,5750,0
|
|
20240318,094000,7876420,5750,5750,5750,5750,0
|
|
20240318,093900,7876420,5750,5750,5750,5750,0
|
|
20240318,093800,7876420,5750,5750,5750,5750,0
|
|
20240318,093700,7876420,5750,5750,5750,5750,0
|
|
20240318,093600,7876420,5750,5750,5750,5750,3
|
|
20240318,093500,7859170,5730,5730,5730,5730,0
|
|
20240318,093400,7859170,5730,5730,5730,5730,0
|
|
20240318,093300,7859170,5730,5730,5730,5730,0
|
|
20240318,093200,7859170,5730,5730,5730,5730,0
|
|
20240318,093100,7859170,5730,5730,5730,5730,0
|
|
20240318,093000,7859170,5730,5730,5730,5730,0
|
|
20240318,092900,7859170,5730,5730,5730,5730,0
|
|
20240318,092800,7859170,5730,5730,5730,5730,0
|
|
20240318,092700,7859170,5730,5730,5730,5730,0
|
|
20240318,092600,7859170,5730,5730,5730,5730,0
|
|
20240318,092500,7859170,5730,5720,5730,5720,5
|
|
20240318,092400,7830560,5720,5750,5750,5720,200
|
|
20240318,092300,6686120,5760,5760,5760,5760,0
|
|
20240318,092200,6686120,5760,5760,5760,5760,0
|
|
20240318,092100,6686120,5760,5760,5760,5760,0
|
|
20240318,092000,6686120,5760,5760,5760,5760,2
|
|
20240318,091900,6674600,5760,5760,5760,5760,2
|
|
20240318,091800,6663080,5760,5760,5760,5760,0
|
|
20240318,091700,6663080,5760,5760,5760,5760,0
|
|
20240318,091600,6663080,5760,5760,5760,5760,0
|
|
20240318,091500,6663080,5760,5760,5760,5760,2
|
|
20240318,091400,6651560,5760,5760,5760,5760,5
|
|
20240318,091300,6622760,5760,5760,5760,5760,0
|
|
20240318,091200,6622760,5760,5760,5760,5760,0
|
|
20240318,091100,6622760,5760,5760,5760,5760,1
|
|
20240318,091000,6617000,5770,5760,5770,5760,693
|
|
20240318,090900,2620100,5750,5750,5750,5750,0
|
|
20240318,090800,2620100,5750,5750,5750,5750,0
|
|
20240318,090700,2620100,5750,5750,5750,5750,0
|
|
20240318,090600,2620100,5750,5750,5750,5750,0
|
|
20240318,090500,2620100,5750,5750,5750,5750,70
|
|
20240318,090400,2217600,5760,5760,5760,5760,0
|
|
20240318,090300,2217600,5760,5760,5760,5760,0
|
|
20240318,090200,2217600,5760,5760,5760,5760,0
|
|
20240318,090100,2217600,5760,5760,5760,5760,346
|
|
20240318,090000,224640,5760,5760,5760,5760,39
|