625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,192200,80094670,5040,5040,5040,5040,43
|
|
20240329,192100,80094670,5040,5040,5040,5040,0
|
|
20240329,192000,80094670,5040,5040,5040,5040,0
|
|
20240329,191900,80094670,5040,5040,5040,5040,0
|
|
20240329,191800,80094670,5040,5040,5040,5040,0
|
|
20240329,191700,80094670,5040,5040,5040,5040,0
|
|
20240329,191600,80094670,5040,5040,5040,5040,0
|
|
20240329,191500,80094670,5040,5040,5040,5040,0
|
|
20240329,191400,80094670,5040,5040,5040,5040,0
|
|
20240329,191300,80094670,5040,5040,5040,5040,0
|
|
20240329,191200,80094670,5040,5040,5040,5040,0
|
|
20240329,191100,80094670,5040,5040,5040,5040,0
|
|
20240329,191000,80094670,5040,5040,5040,5040,0
|
|
20240329,190900,80094670,5040,5040,5040,5040,0
|
|
20240329,190800,80094670,5040,5040,5040,5040,0
|
|
20240329,190700,80094670,5040,5040,5040,5040,0
|
|
20240329,190600,80094670,5040,5040,5040,5040,0
|
|
20240329,190500,80094670,5040,5040,5040,5040,0
|
|
20240329,190400,80094670,5040,5040,5040,5040,0
|
|
20240329,190300,80094670,5040,5040,5040,5040,0
|
|
20240329,190200,80094670,5040,5040,5040,5040,0
|
|
20240329,190100,80094670,5040,5040,5040,5040,0
|
|
20240329,190000,80094670,5040,5040,5040,5040,0
|
|
20240329,185900,80094670,5040,5040,5040,5040,0
|
|
20240329,185800,80094670,5040,5040,5040,5040,0
|
|
20240329,185700,80094670,5040,5040,5040,5040,0
|
|
20240329,185600,80094670,5040,5040,5040,5040,0
|
|
20240329,185500,80094670,5040,5040,5040,5040,0
|
|
20240329,185400,80094670,5040,5040,5040,5040,0
|
|
20240329,185300,80094670,5040,5040,5040,5040,0
|
|
20240329,185200,80094670,5040,5040,5040,5040,43
|
|
20240329,185100,80094670,5040,5040,5040,5040,0
|
|
20240329,185000,80094670,5040,5040,5040,5040,0
|
|
20240329,184900,80094670,5040,5040,5040,5040,0
|
|
20240329,184800,80094670,5040,5040,5040,5040,0
|
|
20240329,184700,80094670,5040,5040,5040,5040,0
|
|
20240329,184600,80094670,5040,5040,5040,5040,0
|
|
20240329,184500,80094670,5040,5040,5040,5040,0
|
|
20240329,184400,80094670,5040,5040,5040,5040,0
|
|
20240329,184300,80094670,5040,5040,5040,5040,0
|
|
20240329,184200,80094670,5040,5040,5040,5040,0
|
|
20240329,184100,80094670,5040,5040,5040,5040,0
|
|
20240329,184000,80094670,5040,5040,5040,5040,0
|
|
20240329,183900,80094670,5040,5040,5040,5040,0
|
|
20240329,183800,80094670,5040,5040,5040,5040,0
|
|
20240329,183700,80094670,5040,5040,5040,5040,0
|
|
20240329,183600,80094670,5040,5040,5040,5040,0
|
|
20240329,183500,80094670,5040,5040,5040,5040,0
|
|
20240329,183400,80094670,5040,5040,5040,5040,0
|
|
20240329,183300,80094670,5040,5040,5040,5040,0
|
|
20240329,183200,80094670,5040,5040,5040,5040,0
|
|
20240329,183100,80094670,5040,5040,5040,5040,0
|
|
20240329,183000,80094670,5040,5040,5040,5040,0
|
|
20240329,182900,80094670,5040,5040,5040,5040,0
|
|
20240329,182800,80094670,5040,5040,5040,5040,0
|
|
20240329,182700,80094670,5040,5040,5040,5040,0
|
|
20240329,182600,80094670,5040,5040,5040,5040,0
|
|
20240329,182500,80094670,5040,5040,5040,5040,0
|
|
20240329,182400,80094670,5040,5040,5040,5040,0
|
|
20240329,182300,80094670,5040,5040,5040,5040,0
|
|
20240329,182200,80094670,5040,5040,5040,5040,43
|
|
20240329,182100,80094670,5040,5040,5040,5040,0
|
|
20240329,182000,80094670,5040,5040,5040,5040,0
|
|
20240329,181900,80094670,5040,5040,5040,5040,0
|
|
20240329,181800,80094670,5040,5040,5040,5040,0
|
|
20240329,181700,80094670,5040,5040,5040,5040,0
|
|
20240329,181600,80094670,5040,5040,5040,5040,0
|
|
20240329,181500,80094670,5040,5040,5040,5040,0
|
|
20240329,181400,80094670,5040,5040,5040,5040,0
|
|
20240329,181300,80094670,5040,5040,5040,5040,0
|
|
20240329,181200,80094670,5040,5040,5040,5040,0
|
|
20240329,181100,80094670,5040,5040,5040,5040,0
|
|
20240329,181000,80094670,5040,5040,5040,5040,0
|
|
20240329,180900,80094670,5040,5040,5040,5040,0
|
|
20240329,180800,80094670,5040,5040,5040,5040,0
|
|
20240329,180700,80094670,5040,5040,5040,5040,0
|
|
20240329,180600,80094670,5040,5040,5040,5040,0
|
|
20240329,180500,80094670,5040,5040,5040,5040,0
|
|
20240329,180400,80094670,5040,5040,5040,5040,0
|
|
20240329,180300,80094670,5040,5040,5040,5040,0
|
|
20240329,180200,80094670,5040,5040,5040,5040,0
|
|
20240329,180100,80094670,5040,5040,5040,5040,0
|
|
20240329,180000,80094670,5040,5040,5040,5040,0
|
|
20240329,175900,80094670,5040,5040,5040,5040,0
|
|
20240329,175800,80094670,5040,5040,5040,5040,0
|
|
20240329,175700,80094670,5040,5040,5040,5040,0
|
|
20240329,175600,80094670,5040,5040,5040,5040,0
|
|
20240329,175500,80094670,5040,5040,5040,5040,0
|
|
20240329,175400,80094670,5040,5040,5040,5040,0
|
|
20240329,175300,80094670,5040,5040,5040,5040,0
|
|
20240329,175200,80094670,5040,5040,5040,5040,43
|
|
20240329,175100,80094670,5040,5040,5040,5040,0
|
|
20240329,175000,80094670,5040,5040,5040,5040,0
|
|
20240329,174900,80094670,5040,5040,5040,5040,0
|
|
20240329,174800,80094670,5040,5040,5040,5040,0
|
|
20240329,174700,80094670,5040,5040,5040,5040,0
|
|
20240329,174600,80094670,5040,5040,5040,5040,0
|
|
20240329,174500,80094670,5040,5040,5040,5040,0
|
|
20240329,174400,80094670,5040,5040,5040,5040,0
|
|
20240329,174300,80094670,5040,5040,5040,5040,0
|
|
20240329,174200,80094670,5040,5040,5040,5040,0
|
|
20240329,174100,80094670,5040,5040,5040,5040,0
|
|
20240329,174000,80094670,5040,5040,5040,5040,0
|
|
20240329,173900,80094670,5040,5040,5040,5040,0
|
|
20240329,173800,80094670,5040,5040,5040,5040,0
|
|
20240329,173700,80094670,5040,5040,5040,5040,0
|
|
20240329,173600,80094670,5040,5040,5040,5040,0
|
|
20240329,173500,80094670,5040,5040,5040,5040,0
|
|
20240329,173400,80094670,5040,5040,5040,5040,0
|
|
20240329,173300,80094670,5040,5040,5040,5040,0
|
|
20240329,173200,80094670,5040,5040,5040,5040,0
|
|
20240329,173100,80094670,5040,5040,5040,5040,0
|
|
20240329,173000,80094670,5040,5040,5040,5040,0
|
|
20240329,172900,80094670,5040,5040,5040,5040,0
|
|
20240329,172800,80094670,5040,5040,5040,5040,0
|
|
20240329,172700,80094670,5040,5040,5040,5040,0
|
|
20240329,172600,80094670,5040,5040,5040,5040,0
|
|
20240329,172500,80094670,5040,5040,5040,5040,0
|
|
20240329,172400,80094670,5040,5040,5040,5040,0
|
|
20240329,172300,80094670,5040,5040,5040,5040,0
|
|
20240329,172200,80094670,5040,5040,5040,5040,43
|
|
20240329,172100,80094670,5040,5040,5040,5040,0
|
|
20240329,172000,80094670,5040,5040,5040,5040,0
|
|
20240329,171900,80094670,5040,5040,5040,5040,0
|
|
20240329,171800,80094670,5040,5040,5040,5040,0
|
|
20240329,171700,80094670,5040,5040,5040,5040,0
|
|
20240329,171600,80094670,5040,5040,5040,5040,0
|
|
20240329,171500,80094670,5040,5040,5040,5040,0
|
|
20240329,171400,80094670,5040,5040,5040,5040,0
|
|
20240329,171300,80094670,5040,5040,5040,5040,0
|
|
20240329,171200,80094670,5040,5040,5040,5040,0
|
|
20240329,171100,80094670,5040,5040,5040,5040,0
|
|
20240329,171000,80094670,5040,5040,5040,5040,0
|
|
20240329,170900,80094670,5040,5040,5040,5040,0
|
|
20240329,170800,80094670,5040,5040,5040,5040,0
|
|
20240329,170700,80094670,5040,5040,5040,5040,0
|
|
20240329,170600,80094670,5040,5040,5040,5040,0
|
|
20240329,170500,80094670,5040,5040,5040,5040,0
|
|
20240329,170400,80094670,5040,5040,5040,5040,0
|
|
20240329,170300,80094670,5040,5040,5040,5040,0
|
|
20240329,170200,80094670,5040,5040,5040,5040,0
|
|
20240329,170100,80094670,5040,5040,5040,5040,0
|
|
20240329,170000,80094670,5040,5040,5040,5040,0
|
|
20240329,165900,80094670,5040,5040,5040,5040,0
|
|
20240329,165800,80094670,5040,5040,5040,5040,0
|
|
20240329,165700,80094670,5040,5040,5040,5040,0
|
|
20240329,165600,80094670,5040,5040,5040,5040,0
|
|
20240329,165500,80094670,5040,5040,5040,5040,0
|
|
20240329,165400,80094670,5040,5040,5040,5040,0
|
|
20240329,165300,80094670,5040,5040,5040,5040,0
|
|
20240329,165200,80094670,5040,5040,5040,5040,43
|
|
20240329,165100,80094670,5040,5040,5040,5040,0
|
|
20240329,165000,80094670,5040,5040,5040,5040,0
|
|
20240329,164900,80094670,5040,5040,5040,5040,0
|
|
20240329,164800,80094670,5040,5040,5040,5040,0
|
|
20240329,164700,80094670,5040,5040,5040,5040,0
|
|
20240329,164600,80094670,5040,5040,5040,5040,0
|
|
20240329,164500,80094670,5040,5040,5040,5040,0
|
|
20240329,164400,80094670,5040,5040,5040,5040,0
|
|
20240329,164300,80094670,5040,5040,5040,5040,0
|
|
20240329,164200,80094670,5040,5040,5040,5040,0
|
|
20240329,164100,80094670,5040,5040,5040,5040,0
|
|
20240329,164000,80094670,5040,5040,5040,5040,0
|
|
20240329,163900,80094670,5040,5040,5040,5040,0
|
|
20240329,163800,80094670,5040,5040,5040,5040,0
|
|
20240329,163700,80094670,5040,5040,5040,5040,0
|
|
20240329,163600,80094670,5040,5040,5040,5040,0
|
|
20240329,163500,80094670,5040,5040,5040,5040,0
|
|
20240329,163400,80094670,5040,5040,5040,5040,0
|
|
20240329,163300,80094670,5040,5040,5040,5040,0
|
|
20240329,163200,80094670,5040,5040,5040,5040,0
|
|
20240329,163100,80094670,5040,5040,5040,5040,0
|
|
20240329,163000,80094670,5040,5040,5040,5040,0
|
|
20240329,162900,80094670,5040,5040,5040,5040,0
|
|
20240329,162800,80094670,5040,5040,5040,5040,0
|
|
20240329,162700,80094670,5040,5040,5040,5040,0
|
|
20240329,162600,80094670,5040,5040,5040,5040,0
|
|
20240329,162500,80094670,5040,5040,5040,5040,0
|
|
20240329,162400,80094670,5040,5040,5040,5040,0
|
|
20240329,162300,80094670,5040,5040,5040,5040,0
|
|
20240329,162200,80094670,5040,5040,5040,5040,43
|
|
20240329,162100,80094670,5040,5040,5040,5040,0
|
|
20240329,162000,80094670,5040,5040,5040,5040,0
|
|
20240329,161900,80094670,5040,5040,5040,5040,0
|
|
20240329,161800,80094670,5040,5040,5040,5040,0
|
|
20240329,161700,80094670,5040,5040,5040,5040,0
|
|
20240329,161600,80094670,5040,5040,5040,5040,0
|
|
20240329,161500,80094670,5040,5040,5040,5040,0
|
|
20240329,161400,80094670,5040,5040,5040,5040,0
|
|
20240329,161300,80094670,5040,5040,5040,5040,0
|
|
20240329,161200,80094670,5040,5040,5040,5040,0
|
|
20240329,161100,80094670,5040,5040,5040,5040,0
|
|
20240329,161000,80094670,5040,5040,5040,5040,0
|
|
20240329,160900,80094670,5040,5040,5040,5040,0
|
|
20240329,160800,80094670,5040,5040,5040,5040,0
|
|
20240329,160700,80094670,5040,5040,5040,5040,0
|
|
20240329,160600,80094670,5040,5040,5040,5040,0
|
|
20240329,160500,80094670,5040,5040,5040,5040,0
|
|
20240329,160400,80094670,5040,5040,5040,5040,0
|
|
20240329,160300,80094670,5040,5040,5040,5040,0
|
|
20240329,160200,80094670,5040,5040,5040,5040,0
|
|
20240329,160100,80094670,5040,5040,5040,5040,0
|
|
20240329,160000,80094670,5040,5040,5040,5040,0
|
|
20240329,155900,80094670,5040,5040,5040,5040,0
|
|
20240329,155800,80094670,5040,5040,5040,5040,0
|
|
20240329,155700,80094670,5040,5040,5040,5040,0
|
|
20240329,155600,80094670,5040,5040,5040,5040,0
|
|
20240329,155500,80094670,5040,5040,5040,5040,0
|
|
20240329,155400,80094670,5040,5040,5040,5040,0
|
|
20240329,155300,80094670,5040,5040,5040,5040,0
|
|
20240329,155200,80094670,5040,5040,5040,5040,43
|
|
20240329,155100,80094670,5040,5040,5040,5040,0
|
|
20240329,155000,80094670,5040,5040,5040,5040,0
|
|
20240329,154900,80094670,5040,5040,5040,5040,0
|
|
20240329,154800,80094670,5040,5040,5040,5040,0
|
|
20240329,154700,80094670,5040,5040,5040,5040,0
|
|
20240329,154600,80094670,5040,5040,5040,5040,0
|
|
20240329,154500,80094670,5040,5040,5040,5040,0
|
|
20240329,154400,80094670,5040,5040,5040,5040,0
|
|
20240329,154300,80094670,5040,5040,5040,5040,0
|
|
20240329,154200,80094670,5040,5040,5040,5040,0
|
|
20240329,154100,80094670,5040,5040,5040,5040,0
|
|
20240329,154000,80094670,5040,5040,5040,5040,0
|
|
20240329,153900,80094670,5040,5040,5040,5040,0
|
|
20240329,153800,80094670,5040,5040,5040,5040,0
|
|
20240329,153700,80094670,5040,5040,5040,5040,0
|
|
20240329,153600,80094670,5040,5040,5040,5040,0
|
|
20240329,153500,80094670,5040,5040,5040,5040,0
|
|
20240329,153400,80094670,5040,5040,5040,5040,0
|
|
20240329,153300,80094670,5040,5040,5040,5040,0
|
|
20240329,153200,80094670,5040,5040,5040,5040,0
|
|
20240329,153100,80094670,5040,5040,5040,5040,0
|
|
20240329,153000,80094670,5040,5040,5040,5040,43
|
|
20240329,152900,79877950,5040,5040,5040,5040,0
|
|
20240329,152800,79877950,5040,5040,5040,5040,0
|
|
20240329,152700,79877950,5040,5040,5040,5040,0
|
|
20240329,152600,79877950,5040,5040,5040,5040,0
|
|
20240329,152500,79877950,5040,5040,5040,5040,0
|
|
20240329,152400,79877950,5040,5040,5040,5040,0
|
|
20240329,152300,79877950,5040,5040,5040,5040,0
|
|
20240329,152200,79877950,5040,5040,5040,5040,0
|
|
20240329,152100,79877950,5040,5040,5040,5040,0
|
|
20240329,152000,79877950,5040,5040,5040,5040,0
|
|
20240329,151900,79877950,5040,5040,5040,5040,1
|
|
20240329,151800,79872910,5030,5030,5030,5030,0
|
|
20240329,151700,79872910,5030,5030,5030,5030,0
|
|
20240329,151600,79872910,5030,5030,5030,5030,2
|
|
20240329,151500,79862850,5040,5040,5040,5040,0
|
|
20240329,151400,79862850,5040,5040,5040,5040,0
|
|
20240329,151300,79862850,5040,5040,5040,5040,0
|
|
20240329,151200,79862850,5040,5040,5040,5040,0
|
|
20240329,151100,79862850,5040,5040,5040,5040,0
|
|
20240329,151000,79862850,5040,5040,5040,5040,0
|
|
20240329,150900,79862850,5040,5040,5040,5040,0
|
|
20240329,150800,79862850,5040,5040,5040,5040,1
|
|
20240329,150700,79857810,5030,5030,5030,5030,0
|
|
20240329,150600,79857810,5030,5030,5030,5030,0
|
|
20240329,150500,79857810,5030,5030,5030,5030,0
|
|
20240329,150400,79857810,5030,5030,5030,5030,0
|
|
20240329,150300,79857810,5030,5020,5030,5020,50
|
|
20240329,150200,79606800,5010,5010,5010,5010,0
|
|
20240329,150100,79606800,5010,5010,5010,5010,0
|
|
20240329,150000,79606800,5010,5010,5010,5010,0
|
|
20240329,145900,79606800,5010,5010,5010,5010,0
|
|
20240329,145800,79606800,5010,5010,5010,5010,0
|
|
20240329,145700,79606800,5010,5010,5010,5010,0
|
|
20240329,145600,79606800,5010,5010,5010,5010,260
|
|
20240329,145500,78304200,5010,5010,5010,5010,0
|
|
20240329,145400,78304200,5010,5010,5010,5010,0
|
|
20240329,145300,78304200,5010,5010,5010,5010,0
|
|
20240329,145200,78304200,5010,5010,5010,5010,0
|
|
20240329,145100,78304200,5010,5010,5010,5010,844
|
|
20240329,145000,74075760,5010,5010,5010,5010,0
|
|
20240329,144900,74075760,5010,5010,5010,5010,0
|
|
20240329,144800,74075760,5010,5010,5010,5010,0
|
|
20240329,144700,74075760,5010,5010,5010,5010,0
|
|
20240329,144600,74075760,5010,5010,5010,5010,3
|
|
20240329,144500,74060730,5010,5010,5010,5010,0
|
|
20240329,144400,74060730,5010,5010,5010,5010,100
|
|
20240329,144300,73559730,5010,5010,5010,5010,0
|
|
20240329,144200,73559730,5010,5010,5010,5010,0
|
|
20240329,144100,73559730,5010,5010,5010,5010,0
|
|
20240329,144000,73559730,5010,5010,5010,5010,0
|
|
20240329,143900,73559730,5010,5010,5010,5010,0
|
|
20240329,143800,73559730,5010,5010,5010,5010,0
|
|
20240329,143700,73559730,5010,5010,5010,5010,987
|
|
20240329,143600,68614860,5020,5020,5020,5020,0
|
|
20240329,143500,68614860,5020,5020,5020,5020,0
|
|
20240329,143400,68614860,5020,5020,5020,5020,0
|
|
20240329,143300,68614860,5020,5020,5020,5020,0
|
|
20240329,143200,68614860,5020,5020,5020,5020,223
|
|
20240329,143100,67495400,5020,5020,5020,5020,0
|
|
20240329,143000,67495400,5020,5020,5020,5020,10
|
|
20240329,142900,67445200,5040,5040,5040,5040,10
|
|
20240329,142800,67394800,5040,5040,5040,5040,0
|
|
20240329,142700,67394800,5040,5040,5040,5040,0
|
|
20240329,142600,67394800,5040,5040,5040,5040,0
|
|
20240329,142500,67394800,5040,5040,5040,5040,0
|
|
20240329,142400,67394800,5040,5040,5040,5040,0
|
|
20240329,142300,67394800,5040,5040,5040,5040,0
|
|
20240329,142200,67394800,5040,5040,5040,5040,0
|
|
20240329,142100,67394800,5040,5040,5040,5040,0
|
|
20240329,142000,67394800,5040,5040,5040,5040,0
|
|
20240329,141900,67394800,5040,5040,5040,5040,0
|
|
20240329,141800,67394800,5040,5040,5040,5040,0
|
|
20240329,141700,67394800,5040,5040,5040,5040,0
|
|
20240329,141600,67394800,5040,5040,5040,5040,0
|
|
20240329,141500,67394800,5040,5040,5040,5040,0
|
|
20240329,141400,67394800,5040,5040,5040,5040,0
|
|
20240329,141300,67394800,5040,5040,5040,5040,0
|
|
20240329,141200,67394800,5040,5040,5040,5040,0
|
|
20240329,141100,67394800,5040,5040,5040,5040,0
|
|
20240329,141000,67394800,5040,5040,5040,5040,0
|
|
20240329,140900,67394800,5040,5040,5040,5040,0
|
|
20240329,140800,67394800,5040,5040,5040,5040,0
|
|
20240329,140700,67394800,5040,5040,5040,5040,0
|
|
20240329,140600,67394800,5040,5040,5040,5040,0
|
|
20240329,140500,67394800,5040,5040,5040,5040,0
|
|
20240329,140400,67394800,5040,5040,5040,5040,0
|
|
20240329,140300,67394800,5040,5040,5040,5040,50
|
|
20240329,140200,67142800,5040,5040,5040,5040,0
|
|
20240329,140100,67142800,5040,5040,5040,5040,10
|
|
20240329,140000,67092400,5000,5000,5000,5000,0
|
|
20240329,135900,67092400,5000,5000,5000,5000,0
|
|
20240329,135800,67092400,5000,5000,5000,5000,11
|
|
20240329,135700,67037400,5000,5000,5000,5000,0
|
|
20240329,135600,67037400,5000,5010,5010,5000,1002
|
|
20240329,135500,62023900,5000,5000,5000,5000,56
|
|
20240329,135400,61743900,5000,5000,5000,5000,0
|
|
20240329,135300,61743900,5000,5000,5000,5000,0
|
|
20240329,135200,61743900,5000,5010,5010,5000,2860
|
|
20240329,135100,47427350,5010,5010,5010,5010,0
|
|
20240329,135000,47427350,5010,5010,5010,5010,0
|
|
20240329,134900,47427350,5010,5010,5010,5010,0
|
|
20240329,134800,47427350,5010,5010,5010,5010,0
|
|
20240329,134700,47427350,5010,5010,5010,5010,150
|
|
20240329,134600,46675850,5010,5010,5010,5010,3
|
|
20240329,134500,46660820,5010,5040,5040,5010,1563
|
|
20240329,134400,38820360,5030,5030,5030,5030,7
|
|
20240329,134300,38785150,5030,5030,5030,5030,0
|
|
20240329,134200,38785150,5030,5030,5030,5030,1
|
|
20240329,134100,38780120,5030,5030,5030,5030,0
|
|
20240329,134000,38780120,5030,5030,5030,5030,0
|
|
20240329,133900,38780120,5030,5030,5030,5030,0
|
|
20240329,133800,38780120,5030,5030,5030,5030,0
|
|
20240329,133700,38780120,5030,5030,5030,5030,0
|
|
20240329,133600,38780120,5030,5030,5030,5030,12
|
|
20240329,133500,38719760,5020,5020,5020,5020,50
|
|
20240329,133400,38468760,5020,5020,5020,5020,4
|
|
20240329,133300,38448680,5060,5060,5060,5060,0
|
|
20240329,133200,38448680,5060,5060,5060,5060,0
|
|
20240329,133100,38448680,5060,5060,5060,5060,0
|
|
20240329,133000,38448680,5060,5060,5060,5060,0
|
|
20240329,132900,38448680,5060,5060,5060,5060,0
|
|
20240329,132800,38448680,5060,5060,5060,5060,0
|
|
20240329,132700,38448680,5060,5060,5060,5060,0
|
|
20240329,132600,38448680,5060,5060,5060,5060,0
|
|
20240329,132500,38448680,5060,5060,5060,5060,0
|
|
20240329,132400,38448680,5060,5060,5060,5060,0
|
|
20240329,132300,38448680,5060,5060,5060,5060,0
|
|
20240329,132200,38448680,5060,5060,5060,5060,0
|
|
20240329,132100,38448680,5060,5060,5060,5060,0
|
|
20240329,132000,38448680,5060,5060,5060,5060,0
|
|
20240329,131900,38448680,5060,5060,5060,5060,0
|
|
20240329,131800,38448680,5060,5060,5060,5060,0
|
|
20240329,131700,38448680,5060,5060,5060,5060,0
|
|
20240329,131600,38448680,5060,5060,5060,5060,0
|
|
20240329,131500,38448680,5060,5060,5060,5060,0
|
|
20240329,131400,38448680,5060,5060,5060,5060,0
|
|
20240329,131300,38448680,5060,5060,5060,5060,0
|
|
20240329,131200,38448680,5060,5060,5060,5060,0
|
|
20240329,131100,38448680,5060,5060,5060,5060,0
|
|
20240329,131000,38448680,5060,5060,5060,5060,0
|
|
20240329,130900,38448680,5060,5060,5060,5060,0
|
|
20240329,130800,38448680,5060,5060,5060,5060,0
|
|
20240329,130700,38448680,5060,5060,5060,5060,0
|
|
20240329,130600,38448680,5060,5060,5060,5060,0
|
|
20240329,130500,38448680,5060,5040,5060,5040,100
|
|
20240329,130400,37944000,5020,5020,5020,5020,0
|
|
20240329,130300,37944000,5020,5020,5020,5020,0
|
|
20240329,130200,37944000,5020,5020,5020,5020,1
|
|
20240329,130100,37938980,5020,5020,5020,5020,0
|
|
20240329,130000,37938980,5020,5020,5020,5020,0
|
|
20240329,125900,37938980,5020,5020,5020,5020,65
|
|
20240329,125800,37612680,5020,5020,5020,5020,0
|
|
20240329,125700,37612680,5020,5040,5040,5020,8
|
|
20240329,125600,37572380,5040,5040,5040,5040,0
|
|
20240329,125500,37572380,5040,5040,5040,5040,0
|
|
20240329,125400,37572380,5040,5040,5040,5040,100
|
|
20240329,125300,37068380,5040,5040,5040,5040,0
|
|
20240329,125200,37068380,5040,5040,5040,5040,0
|
|
20240329,125100,37068380,5040,5040,5040,5040,0
|
|
20240329,125000,37068380,5040,5040,5040,5040,0
|
|
20240329,124900,37068380,5040,5030,5040,5030,2
|
|
20240329,124800,37058310,5020,5020,5020,5020,310
|
|
20240329,124700,35502110,5040,5040,5040,5040,22
|
|
20240329,124600,35391230,5040,5040,5040,5040,0
|
|
20240329,124500,35391230,5040,5040,5040,5040,0
|
|
20240329,124400,35391230,5040,5040,5040,5040,1
|
|
20240329,124300,35386190,5020,5020,5020,5020,0
|
|
20240329,124200,35386190,5020,5020,5020,5020,100
|
|
20240329,124100,34884190,5040,5040,5040,5040,0
|
|
20240329,124000,34884190,5040,5040,5040,5040,0
|
|
20240329,123900,34884190,5040,5040,5040,5040,0
|
|
20240329,123800,34884190,5040,5040,5040,5040,0
|
|
20240329,123700,34884190,5040,5040,5040,5040,0
|
|
20240329,123600,34884190,5040,5040,5040,5040,0
|
|
20240329,123500,34884190,5040,5040,5040,5040,0
|
|
20240329,123400,34884190,5040,5040,5040,5040,0
|
|
20240329,123300,34884190,5040,5040,5040,5040,0
|
|
20240329,123200,34884190,5040,5040,5040,5040,0
|
|
20240329,123100,34884190,5040,5040,5040,5040,3
|
|
20240329,123000,34869070,5040,5040,5040,5040,0
|
|
20240329,122900,34869070,5040,5040,5040,5040,0
|
|
20240329,122800,34869070,5040,5040,5040,5040,0
|
|
20240329,122700,34869070,5040,5040,5040,5040,0
|
|
20240329,122600,34869070,5040,5040,5040,5040,0
|
|
20240329,122500,34869070,5040,5040,5040,5040,0
|
|
20240329,122400,34869070,5040,5010,5040,5010,2
|
|
20240329,122300,34859020,5010,5010,5010,5010,0
|
|
20240329,122200,34859020,5010,5010,5010,5010,0
|
|
20240329,122100,34859020,5010,5010,5010,5010,0
|
|
20240329,122000,34859020,5010,5010,5010,5010,0
|
|
20240329,121900,34859020,5010,5010,5010,5010,0
|
|
20240329,121800,34859020,5010,5010,5010,5010,0
|
|
20240329,121700,34859020,5010,5010,5010,5010,0
|
|
20240329,121600,34859020,5010,5010,5010,5010,3
|
|
20240329,121500,34843990,5010,5010,5010,5010,0
|
|
20240329,121400,34843990,5010,5010,5010,5010,0
|
|
20240329,121300,34843990,5010,5010,5010,5010,0
|
|
20240329,121200,34843990,5010,5010,5010,5010,52
|
|
20240329,121100,34583470,5040,5040,5040,5040,0
|
|
20240329,121000,34583470,5040,5040,5040,5040,0
|
|
20240329,120900,34583470,5040,5040,5040,5040,0
|
|
20240329,120800,34583470,5040,5040,5040,5040,0
|
|
20240329,120700,34583470,5040,5040,5040,5040,0
|
|
20240329,120600,34583470,5040,5040,5040,5040,0
|
|
20240329,120500,34583470,5040,5040,5040,5040,0
|
|
20240329,120400,34583470,5040,5040,5040,5040,0
|
|
20240329,120300,34583470,5040,5040,5040,5040,0
|
|
20240329,120200,34583470,5040,5040,5040,5040,0
|
|
20240329,120100,34583470,5040,5040,5040,5040,0
|
|
20240329,120000,34583470,5040,5010,5040,5010,11
|
|
20240329,115900,34528060,5010,5010,5010,5010,89
|
|
20240329,115800,34082170,5010,5010,5010,5010,0
|
|
20240329,115700,34082170,5010,5010,5010,5010,0
|
|
20240329,115600,34082170,5010,5010,5010,5010,4
|
|
20240329,115500,34062130,5010,5010,5010,5010,0
|
|
20240329,115400,34062130,5010,5010,5010,5010,0
|
|
20240329,115300,34062130,5010,5010,5010,5010,0
|
|
20240329,115200,34062130,5010,5010,5010,5010,1
|
|
20240329,115100,34057120,5010,5010,5010,5010,0
|
|
20240329,115000,34057120,5010,5010,5010,5010,50
|
|
20240329,114900,33806620,5010,5010,5010,5010,0
|
|
20240329,114800,33806620,5010,5010,5010,5010,0
|
|
20240329,114700,33806620,5010,5010,5010,5010,0
|
|
20240329,114600,33806620,5010,5010,5010,5010,103
|
|
20240329,114500,33290590,5010,5010,5010,5010,0
|
|
20240329,114400,33290590,5010,5010,5010,5010,0
|
|
20240329,114300,33290590,5010,5010,5010,5010,0
|
|
20240329,114200,33290590,5010,5010,5010,5010,0
|
|
20240329,114100,33290590,5010,5010,5010,5010,0
|
|
20240329,114000,33290590,5010,5010,5010,5010,0
|
|
20240329,113900,33290590,5010,5010,5010,5010,0
|
|
20240329,113800,33290590,5010,5010,5010,5010,0
|
|
20240329,113700,33290590,5010,5010,5010,5010,0
|
|
20240329,113600,33290590,5010,5010,5010,5010,2
|
|
20240329,113500,33280570,5010,5010,5010,5010,0
|
|
20240329,113400,33280570,5010,5010,5010,5010,3
|
|
20240329,113300,33265540,5010,5010,5010,5010,0
|
|
20240329,113200,33265540,5010,5010,5010,5010,0
|
|
20240329,113100,33265540,5010,5030,5030,5010,1000
|
|
20240329,113000,28244930,5030,5030,5030,5030,0
|
|
20240329,112900,28244930,5030,5030,5030,5030,6
|
|
20240329,112800,28214750,5040,5040,5040,5040,0
|
|
20240329,112700,28214750,5040,5040,5040,5040,0
|
|
20240329,112600,28214750,5040,5040,5040,5040,0
|
|
20240329,112500,28214750,5040,5040,5040,5040,159
|
|
20240329,112400,27413390,5040,5040,5040,5040,0
|
|
20240329,112300,27413390,5040,5040,5040,5040,1
|
|
20240329,112200,27408350,5040,5040,5040,5040,0
|
|
20240329,112100,27408350,5040,5040,5040,5040,10
|
|
20240329,112000,27357950,5030,5030,5030,5030,395
|
|
20240329,111900,25371100,5030,5030,5030,5030,0
|
|
20240329,111800,25371100,5030,5030,5030,5030,0
|
|
20240329,111700,25371100,5030,5030,5030,5030,0
|
|
20240329,111600,25371100,5030,5030,5030,5030,3
|
|
20240329,111500,25356010,5030,5030,5030,5030,0
|
|
20240329,111400,25356010,5030,5030,5030,5030,0
|
|
20240329,111300,25356010,5030,5030,5030,5030,0
|
|
20240329,111200,25356010,5030,5030,5030,5030,0
|
|
20240329,111100,25356010,5030,5030,5030,5030,36
|
|
20240329,111000,25174930,5030,5030,5030,5030,100
|
|
20240329,110900,24671930,5030,5030,5030,5030,0
|
|
20240329,110800,24671930,5030,5030,5030,5030,0
|
|
20240329,110700,24671930,5030,5030,5030,5030,0
|
|
20240329,110600,24671930,5030,5030,5030,5030,3
|
|
20240329,110500,24656840,5030,5030,5030,5030,0
|
|
20240329,110400,24656840,5030,5030,5030,5030,0
|
|
20240329,110300,24656840,5030,5030,5030,5030,1
|
|
20240329,110200,24651810,5040,5040,5040,5040,0
|
|
20240329,110100,24651810,5040,5040,5040,5040,10
|
|
20240329,110000,24601410,5030,5030,5030,5030,0
|
|
20240329,105900,24601410,5030,5030,5030,5030,0
|
|
20240329,105800,24601410,5030,5030,5030,5030,0
|
|
20240329,105700,24601410,5030,5030,5030,5030,0
|
|
20240329,105600,24601410,5030,5030,5030,5030,13
|
|
20240329,105500,24536020,5030,5030,5030,5030,28
|
|
20240329,105400,24395180,5030,5030,5030,5030,0
|
|
20240329,105300,24395180,5030,5030,5030,5030,0
|
|
20240329,105200,24395180,5030,5030,5030,5030,80
|
|
20240329,105100,23992780,5030,5030,5030,5030,0
|
|
20240329,105000,23992780,5030,5030,5030,5030,0
|
|
20240329,104900,23992780,5030,5030,5030,5030,0
|
|
20240329,104800,23992780,5030,5030,5030,5030,1
|
|
20240329,104700,23987750,5030,5030,5030,5030,1
|
|
20240329,104600,23982720,5050,5050,5050,5050,100
|
|
20240329,104500,23477720,5060,5060,5060,5060,0
|
|
20240329,104400,23477720,5060,5060,5060,5060,0
|
|
20240329,104300,23477720,5060,5060,5060,5060,0
|
|
20240329,104200,23477720,5060,5060,5060,5060,0
|
|
20240329,104100,23477720,5060,5060,5060,5060,1
|
|
20240329,104000,23472660,5020,5020,5020,5020,0
|
|
20240329,103900,23472660,5020,5020,5020,5020,0
|
|
20240329,103800,23472660,5020,5020,5020,5020,0
|
|
20240329,103700,23472660,5020,5020,5020,5020,0
|
|
20240329,103600,23472660,5020,5020,5020,5020,4
|
|
20240329,103500,23452580,5070,5070,5070,5070,0
|
|
20240329,103400,23452580,5070,5070,5070,5070,0
|
|
20240329,103300,23452580,5070,5070,5070,5070,0
|
|
20240329,103200,23452580,5070,5070,5070,5070,0
|
|
20240329,103100,23452580,5070,5070,5070,5070,0
|
|
20240329,103000,23452580,5070,5070,5070,5070,0
|
|
20240329,102900,23452580,5070,5070,5070,5070,0
|
|
20240329,102800,23452580,5070,5070,5070,5070,0
|
|
20240329,102700,23452580,5070,5070,5070,5070,0
|
|
20240329,102600,23452580,5070,5070,5070,5070,1
|
|
20240329,102500,23447510,5020,5020,5020,5020,0
|
|
20240329,102400,23447510,5020,5020,5020,5020,0
|
|
20240329,102300,23447510,5020,5020,5020,5020,0
|
|
20240329,102200,23447510,5020,5020,5020,5020,20
|
|
20240329,102100,23347110,5020,5020,5020,5020,0
|
|
20240329,102000,23347110,5020,5020,5020,5020,0
|
|
20240329,101900,23347110,5020,5020,5020,5020,0
|
|
20240329,101800,23347110,5020,5020,5020,5020,5
|
|
20240329,101700,23322010,5020,5020,5020,5020,115
|
|
20240329,101600,22744710,5070,5070,5070,5070,0
|
|
20240329,101500,22744710,5070,5070,5070,5070,0
|
|
20240329,101400,22744710,5070,5070,5070,5070,0
|
|
20240329,101300,22744710,5070,5070,5070,5070,0
|
|
20240329,101200,22744710,5070,5070,5070,5070,394
|
|
20240329,101100,20747130,5070,5070,5070,5070,1
|
|
20240329,101000,20742060,5020,5070,5070,5020,2
|
|
20240329,100900,20731970,5070,5070,5070,5070,0
|
|
20240329,100800,20731970,5070,5070,5070,5070,0
|
|
20240329,100700,20731970,5070,5030,5070,5030,4
|
|
20240329,100600,20711770,5030,5030,5030,5030,36
|
|
20240329,100500,20530690,5010,5010,5010,5010,0
|
|
20240329,100400,20530690,5010,5010,5010,5010,0
|
|
20240329,100300,20530690,5010,5010,5010,5010,50
|
|
20240329,100200,20280190,5030,5030,5030,5030,0
|
|
20240329,100100,20280190,5030,5020,5030,5020,92
|
|
20240329,100000,19818320,5030,5030,5030,5030,0
|
|
20240329,095900,19818320,5030,5030,5030,5030,2
|
|
20240329,095800,19808260,5020,5020,5020,5020,1
|
|
20240329,095700,19803240,5020,5020,5020,5020,0
|
|
20240329,095600,19803240,5020,5020,5020,5020,6
|
|
20240329,095500,19773120,5020,5020,5020,5020,0
|
|
20240329,095400,19773120,5020,5020,5020,5020,0
|
|
20240329,095300,19773120,5020,5020,5020,5020,4
|
|
20240329,095200,19753040,5030,5030,5030,5030,1
|
|
20240329,095100,19748010,5030,5030,5030,5030,0
|
|
20240329,095000,19748010,5030,5030,5030,5030,5
|
|
20240329,094900,19722860,5020,5020,5020,5020,507
|
|
20240329,094800,17177720,5020,5020,5020,5020,105
|
|
20240329,094700,16650620,5020,5020,5020,5020,0
|
|
20240329,094600,16650620,5020,5020,5020,5020,0
|
|
20240329,094500,16650620,5020,5020,5020,5020,0
|
|
20240329,094400,16650620,5020,5020,5020,5020,0
|
|
20240329,094300,16650620,5020,5020,5020,5020,171
|
|
20240329,094200,15792200,5020,5020,5020,5020,38
|
|
20240329,094100,15601440,5010,5010,5010,5010,0
|
|
20240329,094000,15601440,5010,5010,5010,5010,0
|
|
20240329,093900,15601440,5010,5020,5020,5010,12
|
|
20240329,093800,15541210,5020,5020,5020,5020,0
|
|
20240329,093700,15541210,5020,5020,5020,5020,0
|
|
20240329,093600,15541210,5020,5020,5020,5020,0
|
|
20240329,093500,15541210,5020,5020,5020,5020,5
|
|
20240329,093400,15516110,5020,5020,5020,5020,92
|
|
20240329,093300,15054270,5020,5020,5020,5020,112
|
|
20240329,093200,14492030,5050,5050,5050,5050,0
|
|
20240329,093100,14492030,5050,5050,5050,5050,0
|
|
20240329,093000,14492030,5050,5050,5050,5050,1
|
|
20240329,092900,14486980,5050,5050,5050,5050,0
|
|
20240329,092800,14486980,5050,5030,5050,5010,1010
|
|
20240329,092700,9413350,5030,5030,5030,5030,0
|
|
20240329,092600,9413350,5030,5030,5030,5030,0
|
|
20240329,092500,9413350,5030,5030,5030,5030,0
|
|
20240329,092400,9413350,5030,5030,5030,5030,0
|
|
20240329,092300,9413350,5030,5030,5030,5030,0
|
|
20240329,092200,9413350,5030,5030,5030,5030,43
|
|
20240329,092100,9197060,5050,5050,5050,5050,0
|
|
20240329,092000,9197060,5050,5050,5050,5050,0
|
|
20240329,091900,9197060,5050,5050,5050,5050,0
|
|
20240329,091800,9197060,5050,5050,5050,5050,0
|
|
20240329,091700,9197060,5050,5050,5050,5050,0
|
|
20240329,091600,9197060,5050,5050,5050,5050,0
|
|
20240329,091500,9197060,5050,5050,5050,5050,0
|
|
20240329,091400,9197060,5050,5050,5050,5050,0
|
|
20240329,091300,9197060,5050,5050,5050,5050,0
|
|
20240329,091200,9197060,5050,5050,5050,5050,0
|
|
20240329,091100,9197060,5050,5040,5050,5040,587
|
|
20240329,091000,6238370,5000,5000,5000,5000,0
|
|
20240329,090900,6238370,5000,5030,5030,5000,320
|
|
20240329,090800,4636800,5040,5040,5040,5040,0
|
|
20240329,090700,4636800,5040,5040,5040,5040,0
|
|
20240329,090600,4636800,5040,5040,5040,5040,700
|
|
20240329,090500,1108800,5040,5040,5040,5040,0
|
|
20240329,090400,1108800,5040,5040,5040,5040,0
|
|
20240329,090300,1108800,5040,5040,5040,5040,66
|
|
20240329,090200,776160,5040,5040,5040,5040,0
|
|
20240329,090100,776160,5040,5040,5040,5040,0
|
|
20240329,090000,776160,5040,5040,5040,5040,154
|