681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,201800,12060960,5110,5110,5110,5110,200
|
|
20240306,201700,12060960,5110,5110,5110,5110,0
|
|
20240306,201600,12060960,5110,5110,5110,5110,0
|
|
20240306,201500,12060960,5110,5110,5110,5110,0
|
|
20240306,201400,12060960,5110,5110,5110,5110,0
|
|
20240306,201300,12060960,5110,5110,5110,5110,0
|
|
20240306,201200,12060960,5110,5110,5110,5110,0
|
|
20240306,201100,12060960,5110,5110,5110,5110,0
|
|
20240306,201000,12060960,5110,5110,5110,5110,0
|
|
20240306,200900,12060960,5110,5110,5110,5110,0
|
|
20240306,200800,12060960,5110,5110,5110,5110,0
|
|
20240306,200700,12060960,5110,5110,5110,5110,0
|
|
20240306,200600,12060960,5110,5110,5110,5110,0
|
|
20240306,200500,12060960,5110,5110,5110,5110,0
|
|
20240306,200400,12060960,5110,5110,5110,5110,0
|
|
20240306,200300,12060960,5110,5110,5110,5110,0
|
|
20240306,200200,12060960,5110,5110,5110,5110,0
|
|
20240306,200100,12060960,5110,5110,5110,5110,0
|
|
20240306,200000,12060960,5110,5110,5110,5110,0
|
|
20240306,195900,12060960,5110,5110,5110,5110,0
|
|
20240306,195800,12060960,5110,5110,5110,5110,0
|
|
20240306,195700,12060960,5110,5110,5110,5110,0
|
|
20240306,195600,12060960,5110,5110,5110,5110,0
|
|
20240306,195500,12060960,5110,5110,5110,5110,0
|
|
20240306,195400,12060960,5110,5110,5110,5110,0
|
|
20240306,195300,12060960,5110,5110,5110,5110,0
|
|
20240306,195200,12060960,5110,5110,5110,5110,0
|
|
20240306,195100,12060960,5110,5110,5110,5110,0
|
|
20240306,195000,12060960,5110,5110,5110,5110,0
|
|
20240306,194900,12060960,5110,5110,5110,5110,0
|
|
20240306,194800,12060960,5110,5110,5110,5110,200
|
|
20240306,194700,12060960,5110,5110,5110,5110,0
|
|
20240306,194600,12060960,5110,5110,5110,5110,0
|
|
20240306,194500,12060960,5110,5110,5110,5110,0
|
|
20240306,194400,12060960,5110,5110,5110,5110,0
|
|
20240306,194300,12060960,5110,5110,5110,5110,0
|
|
20240306,194200,12060960,5110,5110,5110,5110,0
|
|
20240306,194100,12060960,5110,5110,5110,5110,0
|
|
20240306,194000,12060960,5110,5110,5110,5110,0
|
|
20240306,193900,12060960,5110,5110,5110,5110,0
|
|
20240306,193800,12060960,5110,5110,5110,5110,0
|
|
20240306,193700,12060960,5110,5110,5110,5110,0
|
|
20240306,193600,12060960,5110,5110,5110,5110,0
|
|
20240306,193500,12060960,5110,5110,5110,5110,0
|
|
20240306,193400,12060960,5110,5110,5110,5110,0
|
|
20240306,193300,12060960,5110,5110,5110,5110,0
|
|
20240306,193200,12060960,5110,5110,5110,5110,0
|
|
20240306,193100,12060960,5110,5110,5110,5110,0
|
|
20240306,193000,12060960,5110,5110,5110,5110,0
|
|
20240306,192900,12060960,5110,5110,5110,5110,0
|
|
20240306,192800,12060960,5110,5110,5110,5110,0
|
|
20240306,192700,12060960,5110,5110,5110,5110,0
|
|
20240306,192600,12060960,5110,5110,5110,5110,0
|
|
20240306,192500,12060960,5110,5110,5110,5110,0
|
|
20240306,192400,12060960,5110,5110,5110,5110,0
|
|
20240306,192300,12060960,5110,5110,5110,5110,0
|
|
20240306,192200,12060960,5110,5110,5110,5110,0
|
|
20240306,192100,12060960,5110,5110,5110,5110,0
|
|
20240306,192000,12060960,5110,5110,5110,5110,0
|
|
20240306,191900,12060960,5110,5110,5110,5110,0
|
|
20240306,191800,12060960,5110,5110,5110,5110,200
|
|
20240306,191700,12060960,5110,5110,5110,5110,0
|
|
20240306,191600,12060960,5110,5110,5110,5110,0
|
|
20240306,191500,12060960,5110,5110,5110,5110,0
|
|
20240306,191400,12060960,5110,5110,5110,5110,0
|
|
20240306,191300,12060960,5110,5110,5110,5110,0
|
|
20240306,191200,12060960,5110,5110,5110,5110,0
|
|
20240306,191100,12060960,5110,5110,5110,5110,0
|
|
20240306,191000,12060960,5110,5110,5110,5110,0
|
|
20240306,190900,12060960,5110,5110,5110,5110,0
|
|
20240306,190800,12060960,5110,5110,5110,5110,0
|
|
20240306,190700,12060960,5110,5110,5110,5110,0
|
|
20240306,190600,12060960,5110,5110,5110,5110,0
|
|
20240306,190500,12060960,5110,5110,5110,5110,0
|
|
20240306,190400,12060960,5110,5110,5110,5110,0
|
|
20240306,190300,12060960,5110,5110,5110,5110,0
|
|
20240306,190200,12060960,5110,5110,5110,5110,0
|
|
20240306,190100,12060960,5110,5110,5110,5110,0
|
|
20240306,190000,12060960,5110,5110,5110,5110,0
|
|
20240306,185900,12060960,5110,5110,5110,5110,0
|
|
20240306,185800,12060960,5110,5110,5110,5110,0
|
|
20240306,185700,12060960,5110,5110,5110,5110,0
|
|
20240306,185600,12060960,5110,5110,5110,5110,0
|
|
20240306,185500,12060960,5110,5110,5110,5110,0
|
|
20240306,185400,12060960,5110,5110,5110,5110,0
|
|
20240306,185300,12060960,5110,5110,5110,5110,0
|
|
20240306,185200,12060960,5110,5110,5110,5110,0
|
|
20240306,185100,12060960,5110,5110,5110,5110,0
|
|
20240306,185000,12060960,5110,5110,5110,5110,0
|
|
20240306,184900,12060960,5110,5110,5110,5110,0
|
|
20240306,184800,12060960,5110,5110,5110,5110,200
|
|
20240306,184700,12060960,5110,5110,5110,5110,0
|
|
20240306,184600,12060960,5110,5110,5110,5110,0
|
|
20240306,184500,12060960,5110,5110,5110,5110,0
|
|
20240306,184400,12060960,5110,5110,5110,5110,0
|
|
20240306,184300,12060960,5110,5110,5110,5110,0
|
|
20240306,184200,12060960,5110,5110,5110,5110,0
|
|
20240306,184100,12060960,5110,5110,5110,5110,0
|
|
20240306,184000,12060960,5110,5110,5110,5110,0
|
|
20240306,183900,12060960,5110,5110,5110,5110,0
|
|
20240306,183800,12060960,5110,5110,5110,5110,0
|
|
20240306,183700,12060960,5110,5110,5110,5110,0
|
|
20240306,183600,12060960,5110,5110,5110,5110,0
|
|
20240306,183500,12060960,5110,5110,5110,5110,0
|
|
20240306,183400,12060960,5110,5110,5110,5110,0
|
|
20240306,183300,12060960,5110,5110,5110,5110,0
|
|
20240306,183200,12060960,5110,5110,5110,5110,0
|
|
20240306,183100,12060960,5110,5110,5110,5110,0
|
|
20240306,183000,12060960,5110,5110,5110,5110,0
|
|
20240306,182900,12060960,5110,5110,5110,5110,0
|
|
20240306,182800,12060960,5110,5110,5110,5110,0
|
|
20240306,182700,12060960,5110,5110,5110,5110,0
|
|
20240306,182600,12060960,5110,5110,5110,5110,0
|
|
20240306,182500,12060960,5110,5110,5110,5110,0
|
|
20240306,182400,12060960,5110,5110,5110,5110,0
|
|
20240306,182300,12060960,5110,5110,5110,5110,0
|
|
20240306,182200,12060960,5110,5110,5110,5110,0
|
|
20240306,182100,12060960,5110,5110,5110,5110,0
|
|
20240306,182000,12060960,5110,5110,5110,5110,0
|
|
20240306,181900,12060960,5110,5110,5110,5110,0
|
|
20240306,181800,12060960,5110,5110,5110,5110,200
|
|
20240306,181700,12060960,5110,5110,5110,5110,0
|
|
20240306,181600,12060960,5110,5110,5110,5110,0
|
|
20240306,181500,12060960,5110,5110,5110,5110,0
|
|
20240306,181400,12060960,5110,5110,5110,5110,0
|
|
20240306,181300,12060960,5110,5110,5110,5110,0
|
|
20240306,181200,12060960,5110,5110,5110,5110,0
|
|
20240306,181100,12060960,5110,5110,5110,5110,0
|
|
20240306,181000,12060960,5110,5110,5110,5110,0
|
|
20240306,180900,12060960,5110,5110,5110,5110,0
|
|
20240306,180800,12060960,5110,5110,5110,5110,0
|
|
20240306,180700,12060960,5110,5110,5110,5110,0
|
|
20240306,180600,12060960,5110,5110,5110,5110,0
|
|
20240306,180500,12060960,5110,5110,5110,5110,0
|
|
20240306,180400,12060960,5110,5110,5110,5110,0
|
|
20240306,180300,12060960,5110,5110,5110,5110,0
|
|
20240306,180200,12060960,5110,5110,5110,5110,0
|
|
20240306,180100,12060960,5110,5110,5110,5110,0
|
|
20240306,180000,12060960,5110,5110,5110,5110,0
|
|
20240306,175900,12060960,5110,5110,5110,5110,0
|
|
20240306,175800,12060960,5110,5110,5110,5110,0
|
|
20240306,175700,12060960,5110,5110,5110,5110,0
|
|
20240306,175600,12060960,5110,5110,5110,5110,0
|
|
20240306,175500,12060960,5110,5110,5110,5110,0
|
|
20240306,175400,12060960,5110,5110,5110,5110,0
|
|
20240306,175300,12060960,5110,5110,5110,5110,0
|
|
20240306,175200,12060960,5110,5110,5110,5110,0
|
|
20240306,175100,12060960,5110,5110,5110,5110,0
|
|
20240306,175000,12060960,5110,5110,5110,5110,0
|
|
20240306,174900,12060960,5110,5110,5110,5110,0
|
|
20240306,174800,12060960,5110,5110,5110,5110,200
|
|
20240306,174700,12060960,5110,5110,5110,5110,0
|
|
20240306,174600,12060960,5110,5110,5110,5110,0
|
|
20240306,174500,12060960,5110,5110,5110,5110,0
|
|
20240306,174400,12060960,5110,5110,5110,5110,0
|
|
20240306,174300,12060960,5110,5110,5110,5110,0
|
|
20240306,174200,12060960,5110,5110,5110,5110,0
|
|
20240306,174100,12060960,5110,5110,5110,5110,0
|
|
20240306,174000,12060960,5110,5110,5110,5110,0
|
|
20240306,173900,12060960,5110,5110,5110,5110,0
|
|
20240306,173800,12060960,5110,5110,5110,5110,0
|
|
20240306,173700,12060960,5110,5110,5110,5110,0
|
|
20240306,173600,12060960,5110,5110,5110,5110,0
|
|
20240306,173500,12060960,5110,5110,5110,5110,0
|
|
20240306,173400,12060960,5110,5110,5110,5110,0
|
|
20240306,173300,12060960,5110,5110,5110,5110,0
|
|
20240306,173200,12060960,5110,5110,5110,5110,0
|
|
20240306,173100,12060960,5110,5110,5110,5110,0
|
|
20240306,173000,12060960,5110,5110,5110,5110,0
|
|
20240306,172900,12060960,5110,5110,5110,5110,0
|
|
20240306,172800,12060960,5110,5110,5110,5110,0
|
|
20240306,172700,12060960,5110,5110,5110,5110,0
|
|
20240306,172600,12060960,5110,5110,5110,5110,0
|
|
20240306,172500,12060960,5110,5110,5110,5110,0
|
|
20240306,172400,12060960,5110,5110,5110,5110,0
|
|
20240306,172300,12060960,5110,5110,5110,5110,0
|
|
20240306,172200,12060960,5110,5110,5110,5110,0
|
|
20240306,172100,12060960,5110,5110,5110,5110,0
|
|
20240306,172000,12060960,5110,5110,5110,5110,0
|
|
20240306,171900,12060960,5110,5110,5110,5110,0
|
|
20240306,171800,12060960,5110,5110,5110,5110,200
|
|
20240306,171700,12060960,5110,5110,5110,5110,0
|
|
20240306,171600,12060960,5110,5110,5110,5110,0
|
|
20240306,171500,12060960,5110,5110,5110,5110,0
|
|
20240306,171400,12060960,5110,5110,5110,5110,0
|
|
20240306,171300,12060960,5110,5110,5110,5110,0
|
|
20240306,171200,12060960,5110,5110,5110,5110,0
|
|
20240306,171100,12060960,5110,5110,5110,5110,0
|
|
20240306,171000,12060960,5110,5110,5110,5110,0
|
|
20240306,170900,12060960,5110,5110,5110,5110,0
|
|
20240306,170800,12060960,5110,5110,5110,5110,0
|
|
20240306,170700,12060960,5110,5110,5110,5110,0
|
|
20240306,170600,12060960,5110,5110,5110,5110,0
|
|
20240306,170500,12060960,5110,5110,5110,5110,0
|
|
20240306,170400,12060960,5110,5110,5110,5110,0
|
|
20240306,170300,12060960,5110,5110,5110,5110,0
|
|
20240306,170200,12060960,5110,5110,5110,5110,0
|
|
20240306,170100,12060960,5110,5110,5110,5110,0
|
|
20240306,170000,12060960,5110,5110,5110,5110,0
|
|
20240306,165900,12060960,5110,5110,5110,5110,0
|
|
20240306,165800,12060960,5110,5110,5110,5110,0
|
|
20240306,165700,12060960,5110,5110,5110,5110,0
|
|
20240306,165600,12060960,5110,5110,5110,5110,0
|
|
20240306,165500,12060960,5110,5110,5110,5110,0
|
|
20240306,165400,12060960,5110,5110,5110,5110,0
|
|
20240306,165300,12060960,5110,5110,5110,5110,0
|
|
20240306,165200,12060960,5110,5110,5110,5110,0
|
|
20240306,165100,12060960,5110,5110,5110,5110,0
|
|
20240306,165000,12060960,5110,5110,5110,5110,0
|
|
20240306,164900,12060960,5110,5110,5110,5110,0
|
|
20240306,164800,12060960,5110,5110,5110,5110,200
|
|
20240306,164700,12060960,5110,5110,5110,5110,0
|
|
20240306,164600,12060960,5110,5110,5110,5110,0
|
|
20240306,164500,12060960,5110,5110,5110,5110,0
|
|
20240306,164400,12060960,5110,5110,5110,5110,0
|
|
20240306,164300,12060960,5110,5110,5110,5110,0
|
|
20240306,164200,12060960,5110,5110,5110,5110,0
|
|
20240306,164100,12060960,5110,5110,5110,5110,0
|
|
20240306,164000,12060960,5110,5110,5110,5110,0
|
|
20240306,163900,12060960,5110,5110,5110,5110,0
|
|
20240306,163800,12060960,5110,5110,5110,5110,0
|
|
20240306,163700,12060960,5110,5110,5110,5110,0
|
|
20240306,163600,12060960,5110,5110,5110,5110,0
|
|
20240306,163500,12060960,5110,5110,5110,5110,0
|
|
20240306,163400,12060960,5110,5110,5110,5110,0
|
|
20240306,163300,12060960,5110,5110,5110,5110,0
|
|
20240306,163200,12060960,5110,5110,5110,5110,0
|
|
20240306,163100,12060960,5110,5110,5110,5110,0
|
|
20240306,163000,12060960,5110,5110,5110,5110,0
|
|
20240306,162900,12060960,5110,5110,5110,5110,0
|
|
20240306,162800,12060960,5110,5110,5110,5110,0
|
|
20240306,162700,12060960,5110,5110,5110,5110,0
|
|
20240306,162600,12060960,5110,5110,5110,5110,0
|
|
20240306,162500,12060960,5110,5110,5110,5110,0
|
|
20240306,162400,12060960,5110,5110,5110,5110,0
|
|
20240306,162300,12060960,5110,5110,5110,5110,0
|
|
20240306,162200,12060960,5110,5110,5110,5110,0
|
|
20240306,162100,12060960,5110,5110,5110,5110,0
|
|
20240306,162000,12060960,5110,5110,5110,5110,0
|
|
20240306,161900,12060960,5110,5110,5110,5110,0
|
|
20240306,161800,12060960,5110,5110,5110,5110,200
|
|
20240306,161700,12060960,5110,5110,5110,5110,0
|
|
20240306,161600,12060960,5110,5110,5110,5110,0
|
|
20240306,161500,12060960,5110,5110,5110,5110,0
|
|
20240306,161400,12060960,5110,5110,5110,5110,0
|
|
20240306,161300,12060960,5110,5110,5110,5110,0
|
|
20240306,161200,12060960,5110,5110,5110,5110,0
|
|
20240306,161100,12060960,5110,5110,5110,5110,0
|
|
20240306,161000,12060960,5110,5110,5110,5110,0
|
|
20240306,160900,12060960,5110,5110,5110,5110,0
|
|
20240306,160800,12060960,5110,5110,5110,5110,0
|
|
20240306,160700,12060960,5110,5110,5110,5110,0
|
|
20240306,160600,12060960,5110,5110,5110,5110,0
|
|
20240306,160500,12060960,5110,5110,5110,5110,0
|
|
20240306,160400,12060960,5110,5110,5110,5110,0
|
|
20240306,160300,12060960,5110,5110,5110,5110,0
|
|
20240306,160200,12060960,5110,5110,5110,5110,0
|
|
20240306,160100,12060960,5110,5110,5110,5110,0
|
|
20240306,160000,12060960,5110,5110,5110,5110,0
|
|
20240306,155900,12060960,5110,5110,5110,5110,0
|
|
20240306,155800,12060960,5110,5110,5110,5110,0
|
|
20240306,155700,12060960,5110,5110,5110,5110,0
|
|
20240306,155600,12060960,5110,5110,5110,5110,0
|
|
20240306,155500,12060960,5110,5110,5110,5110,0
|
|
20240306,155400,12060960,5110,5110,5110,5110,0
|
|
20240306,155300,12060960,5110,5110,5110,5110,0
|
|
20240306,155200,12060960,5110,5110,5110,5110,0
|
|
20240306,155100,12060960,5110,5110,5110,5110,0
|
|
20240306,155000,12060960,5110,5110,5110,5110,0
|
|
20240306,154900,12060960,5110,5110,5110,5110,0
|
|
20240306,154800,12060960,5110,5110,5110,5110,200
|
|
20240306,154700,12060960,5110,5110,5110,5110,0
|
|
20240306,154600,12060960,5110,5110,5110,5110,0
|
|
20240306,154500,12060960,5110,5110,5110,5110,0
|
|
20240306,154400,12060960,5110,5110,5110,5110,0
|
|
20240306,154300,12060960,5110,5110,5110,5110,0
|
|
20240306,154200,12060960,5110,5110,5110,5110,0
|
|
20240306,154100,12060960,5110,5110,5110,5110,0
|
|
20240306,154000,12060960,5110,5110,5110,5110,0
|
|
20240306,153900,12060960,5110,5110,5110,5110,0
|
|
20240306,153800,12060960,5110,5110,5110,5110,0
|
|
20240306,153700,12060960,5110,5110,5110,5110,0
|
|
20240306,153600,12060960,5110,5110,5110,5110,0
|
|
20240306,153500,12060960,5110,5110,5110,5110,0
|
|
20240306,153400,12060960,5110,5110,5110,5110,0
|
|
20240306,153300,12060960,5110,5110,5110,5110,0
|
|
20240306,153200,12060960,5110,5110,5110,5110,0
|
|
20240306,153100,12060960,5110,5110,5110,5110,0
|
|
20240306,153000,12060960,5110,5110,5110,5110,200
|
|
20240306,152900,11038960,5120,5120,5120,5120,0
|
|
20240306,152800,11038960,5120,5120,5120,5120,0
|
|
20240306,152700,11038960,5120,5120,5120,5120,0
|
|
20240306,152600,11038960,5120,5120,5120,5120,0
|
|
20240306,152500,11038960,5120,5120,5120,5120,0
|
|
20240306,152400,11038960,5120,5120,5120,5120,0
|
|
20240306,152300,11038960,5120,5120,5120,5120,0
|
|
20240306,152200,11038960,5120,5120,5120,5120,0
|
|
20240306,152100,11038960,5120,5120,5120,5120,0
|
|
20240306,152000,11038960,5120,5120,5120,5120,0
|
|
20240306,151900,11038960,5120,5120,5120,5120,0
|
|
20240306,151800,11038960,5120,5120,5120,5120,0
|
|
20240306,151700,11038960,5120,5120,5120,5120,0
|
|
20240306,151600,11038960,5120,5120,5120,5120,0
|
|
20240306,151500,11038960,5120,5110,5120,5110,19
|
|
20240306,151400,10941720,5110,5110,5110,5110,0
|
|
20240306,151300,10941720,5110,5110,5110,5110,0
|
|
20240306,151200,10941720,5110,5120,5120,5110,196
|
|
20240306,151100,9940150,5120,5120,5120,5120,0
|
|
20240306,151000,9940150,5120,5120,5120,5120,0
|
|
20240306,150900,9940150,5120,5120,5120,5120,0
|
|
20240306,150800,9940150,5120,5120,5120,5120,0
|
|
20240306,150700,9940150,5120,5120,5120,5120,3
|
|
20240306,150600,9924790,5120,5120,5120,5120,0
|
|
20240306,150500,9924790,5120,5060,5120,5060,427
|
|
20240306,150400,7741610,5030,5030,5030,5030,0
|
|
20240306,150300,7741610,5030,5030,5030,5030,0
|
|
20240306,150200,7741610,5030,5030,5030,5030,0
|
|
20240306,150100,7741610,5030,5030,5030,5030,0
|
|
20240306,150000,7741610,5030,5030,5030,5030,0
|
|
20240306,145900,7741610,5030,5030,5030,5030,1
|
|
20240306,145800,7736580,5030,5030,5030,5030,0
|
|
20240306,145700,7736580,5030,5030,5030,5030,1
|
|
20240306,145600,7731550,5020,5020,5020,5020,0
|
|
20240306,145500,7731550,5020,5020,5020,5020,0
|
|
20240306,145400,7731550,5020,5020,5020,5020,0
|
|
20240306,145300,7731550,5020,5020,5020,5020,0
|
|
20240306,145200,7731550,5020,5020,5020,5020,0
|
|
20240306,145100,7731550,5020,5020,5020,5020,0
|
|
20240306,145000,7731550,5020,5020,5020,5020,0
|
|
20240306,144900,7731550,5020,5020,5020,5020,35
|
|
20240306,144800,7555850,5020,5020,5020,5020,0
|
|
20240306,144700,7555850,5020,5020,5020,5020,0
|
|
20240306,144600,7555850,5020,5020,5020,5020,0
|
|
20240306,144500,7555850,5020,5020,5020,5020,0
|
|
20240306,144400,7555850,5020,5020,5020,5020,0
|
|
20240306,144300,7555850,5020,5020,5020,5020,0
|
|
20240306,144200,7555850,5020,5020,5020,5020,0
|
|
20240306,144100,7555850,5020,5020,5020,5020,0
|
|
20240306,144000,7555850,5020,5020,5020,5020,0
|
|
20240306,143900,7555850,5020,5020,5020,5020,1
|
|
20240306,143800,7550830,5030,5030,5030,5030,9
|
|
20240306,143700,7505560,5030,5030,5030,5030,0
|
|
20240306,143600,7505560,5030,5030,5030,5030,0
|
|
20240306,143500,7505560,5030,5030,5030,5030,0
|
|
20240306,143400,7505560,5030,5030,5030,5030,0
|
|
20240306,143300,7505560,5030,5030,5030,5030,0
|
|
20240306,143200,7505560,5030,5030,5030,5030,0
|
|
20240306,143100,7505560,5030,5030,5030,5030,90
|
|
20240306,143000,7052860,5030,5030,5030,5030,0
|
|
20240306,142900,7052860,5030,5030,5030,5030,0
|
|
20240306,142800,7052860,5030,5030,5030,5030,0
|
|
20240306,142700,7052860,5030,5030,5030,5030,0
|
|
20240306,142600,7052860,5030,5030,5030,5030,0
|
|
20240306,142500,7052860,5030,5030,5030,5030,0
|
|
20240306,142400,7052860,5030,5030,5030,5030,210
|
|
20240306,142300,5996560,5030,5040,5040,5030,14
|
|
20240306,142200,5926090,5040,5040,5040,5040,0
|
|
20240306,142100,5926090,5040,5040,5040,5040,0
|
|
20240306,142000,5926090,5040,5030,5040,5030,2
|
|
20240306,141900,5916020,5030,5030,5030,5030,1
|
|
20240306,141800,5910990,5040,5040,5040,5040,6
|
|
20240306,141700,5880750,5040,5040,5040,5040,5
|
|
20240306,141600,5855550,5040,5040,5040,5040,21
|
|
20240306,141500,5749710,5050,5050,5050,5050,0
|
|
20240306,141400,5749710,5050,5050,5050,5050,0
|
|
20240306,141300,5749710,5050,5050,5050,5050,5
|
|
20240306,141200,5724460,5050,5050,5050,5050,0
|
|
20240306,141100,5724460,5050,5050,5050,5050,39
|
|
20240306,141000,5527510,5040,5040,5040,5040,0
|
|
20240306,140900,5527510,5040,5040,5040,5040,0
|
|
20240306,140800,5527510,5040,5040,5040,5040,0
|
|
20240306,140700,5527510,5040,5040,5040,5040,0
|
|
20240306,140600,5527510,5040,5040,5040,5040,0
|
|
20240306,140500,5527510,5040,5040,5040,5040,25
|
|
20240306,140400,5401510,5050,5050,5050,5050,4
|
|
20240306,140300,5381310,5050,5050,5050,5050,0
|
|
20240306,140200,5381310,5050,5050,5050,5050,0
|
|
20240306,140100,5381310,5050,5050,5050,5050,0
|
|
20240306,140000,5381310,5050,5050,5050,5050,0
|
|
20240306,135900,5381310,5050,5050,5050,5050,0
|
|
20240306,135800,5381310,5050,5050,5050,5050,0
|
|
20240306,135700,5381310,5050,5050,5050,5050,0
|
|
20240306,135600,5381310,5050,5050,5050,5050,0
|
|
20240306,135500,5381310,5050,5050,5050,5050,0
|
|
20240306,135400,5381310,5050,5050,5050,5050,0
|
|
20240306,135300,5381310,5050,5050,5050,5050,0
|
|
20240306,135200,5381310,5050,5050,5050,5050,0
|
|
20240306,135100,5381310,5050,5050,5050,5050,0
|
|
20240306,135000,5381310,5050,5050,5050,5050,0
|
|
20240306,134900,5381310,5050,5050,5050,5050,0
|
|
20240306,134800,5381310,5050,5050,5050,5050,0
|
|
20240306,134700,5381310,5050,5050,5050,5050,0
|
|
20240306,134600,5381310,5050,5050,5050,5050,0
|
|
20240306,134500,5381310,5050,5050,5050,5050,7
|
|
20240306,134400,5345960,5090,5090,5090,5090,0
|
|
20240306,134300,5345960,5090,5090,5090,5090,0
|
|
20240306,134200,5345960,5090,5090,5090,5090,0
|
|
20240306,134100,5345960,5090,5090,5090,5090,0
|
|
20240306,134000,5345960,5090,5090,5090,5090,0
|
|
20240306,133900,5345960,5090,5090,5090,5090,0
|
|
20240306,133800,5345960,5090,5090,5090,5090,0
|
|
20240306,133700,5345960,5090,5090,5090,5090,0
|
|
20240306,133600,5345960,5090,5090,5090,5090,0
|
|
20240306,133500,5345960,5090,5090,5090,5090,0
|
|
20240306,133400,5345960,5090,5090,5090,5090,0
|
|
20240306,133300,5345960,5090,5090,5090,5090,0
|
|
20240306,133200,5345960,5090,5090,5090,5090,0
|
|
20240306,133100,5345960,5090,5090,5090,5090,0
|
|
20240306,133000,5345960,5090,5090,5090,5090,0
|
|
20240306,132900,5345960,5090,5090,5090,5090,0
|
|
20240306,132800,5345960,5090,5090,5090,5090,0
|
|
20240306,132700,5345960,5090,5090,5090,5090,0
|
|
20240306,132600,5345960,5090,5090,5090,5090,10
|
|
20240306,132500,5295060,5090,5090,5090,5090,5
|
|
20240306,132400,5269610,5100,5100,5100,5100,0
|
|
20240306,132300,5269610,5100,5100,5100,5100,0
|
|
20240306,132200,5269610,5100,5100,5100,5100,0
|
|
20240306,132100,5269610,5100,5100,5100,5100,0
|
|
20240306,132000,5269610,5100,5100,5100,5100,0
|
|
20240306,131900,5269610,5100,5100,5100,5100,0
|
|
20240306,131800,5269610,5100,5100,5100,5100,0
|
|
20240306,131700,5269610,5100,5100,5100,5100,0
|
|
20240306,131600,5269610,5100,5100,5100,5100,0
|
|
20240306,131500,5269610,5100,5100,5100,5100,0
|
|
20240306,131400,5269610,5100,5100,5100,5100,0
|
|
20240306,131300,5269610,5100,5100,5100,5100,0
|
|
20240306,131200,5269610,5100,5100,5100,5100,0
|
|
20240306,131100,5269610,5100,5100,5100,5100,0
|
|
20240306,131000,5269610,5100,5100,5100,5100,5
|
|
20240306,130900,5244110,5100,5100,5100,5100,0
|
|
20240306,130800,5244110,5100,5100,5100,5100,0
|
|
20240306,130700,5244110,5100,5100,5100,5100,0
|
|
20240306,130600,5244110,5100,5100,5100,5100,0
|
|
20240306,130500,5244110,5100,5100,5100,5100,0
|
|
20240306,130400,5244110,5100,5100,5100,5100,0
|
|
20240306,130300,5244110,5100,5100,5100,5100,0
|
|
20240306,130200,5244110,5100,5100,5100,5100,0
|
|
20240306,130100,5244110,5100,5100,5100,5100,0
|
|
20240306,130000,5244110,5100,5100,5100,5100,0
|
|
20240306,125900,5244110,5100,5100,5100,5100,0
|
|
20240306,125800,5244110,5100,5100,5100,5100,0
|
|
20240306,125700,5244110,5100,5100,5100,5100,0
|
|
20240306,125600,5244110,5100,5100,5100,5100,0
|
|
20240306,125500,5244110,5100,5100,5100,5100,0
|
|
20240306,125400,5244110,5100,5100,5100,5100,0
|
|
20240306,125300,5244110,5100,5100,5100,5100,0
|
|
20240306,125200,5244110,5100,5100,5100,5100,0
|
|
20240306,125100,5244110,5100,5100,5100,5100,0
|
|
20240306,125000,5244110,5100,5100,5100,5100,0
|
|
20240306,124900,5244110,5100,5100,5100,5100,0
|
|
20240306,124800,5244110,5100,5100,5100,5100,19
|
|
20240306,124700,5147210,5090,5090,5090,5090,0
|
|
20240306,124600,5147210,5090,5090,5090,5090,50
|
|
20240306,124500,4892710,5080,5080,5080,5080,0
|
|
20240306,124400,4892710,5080,5070,5080,5070,100
|
|
20240306,124300,4385100,5050,5050,5050,5050,0
|
|
20240306,124200,4385100,5050,5050,5050,5050,0
|
|
20240306,124100,4385100,5050,5050,5050,5050,0
|
|
20240306,124000,4385100,5050,5040,5050,5040,83
|
|
20240306,123900,3966760,5020,5020,5020,5020,0
|
|
20240306,123800,3966760,5020,5020,5020,5020,0
|
|
20240306,123700,3966760,5020,5020,5020,5020,0
|
|
20240306,123600,3966760,5020,5020,5020,5020,0
|
|
20240306,123500,3966760,5020,5020,5020,5020,0
|
|
20240306,123400,3966760,5020,5020,5020,5020,0
|
|
20240306,123300,3966760,5020,5020,5020,5020,0
|
|
20240306,123200,3966760,5020,5020,5020,5020,0
|
|
20240306,123100,3966760,5020,5020,5020,5020,35
|
|
20240306,123000,3791060,5030,5030,5030,5030,0
|
|
20240306,122900,3791060,5030,5030,5030,5030,0
|
|
20240306,122800,3791060,5030,5030,5030,5030,0
|
|
20240306,122700,3791060,5030,5030,5030,5030,0
|
|
20240306,122600,3791060,5030,5030,5030,5030,0
|
|
20240306,122500,3791060,5030,5030,5030,5030,0
|
|
20240306,122400,3791060,5030,5030,5030,5030,0
|
|
20240306,122300,3791060,5030,5030,5030,5030,0
|
|
20240306,122200,3791060,5030,5030,5030,5030,0
|
|
20240306,122100,3791060,5030,5030,5030,5030,0
|
|
20240306,122000,3791060,5030,5030,5030,5030,0
|
|
20240306,121900,3791060,5030,5030,5030,5030,0
|
|
20240306,121800,3791060,5030,5030,5030,5030,0
|
|
20240306,121700,3791060,5030,5030,5030,5030,0
|
|
20240306,121600,3791060,5030,5030,5030,5030,0
|
|
20240306,121500,3791060,5030,5030,5030,5030,0
|
|
20240306,121400,3791060,5030,5030,5030,5030,0
|
|
20240306,121300,3791060,5030,5030,5030,5030,0
|
|
20240306,121200,3791060,5030,5030,5030,5030,0
|
|
20240306,121100,3791060,5030,5030,5030,5030,0
|
|
20240306,121000,3791060,5030,5030,5030,5030,0
|
|
20240306,120900,3791060,5030,5030,5030,5030,0
|
|
20240306,120800,3791060,5030,5030,5030,5030,0
|
|
20240306,120700,3791060,5030,5030,5030,5030,40
|
|
20240306,120600,3589860,5030,5030,5030,5030,0
|
|
20240306,120500,3589860,5030,5030,5030,5030,69
|
|
20240306,120400,3242790,5040,5040,5040,5040,0
|
|
20240306,120300,3242790,5040,5040,5040,5040,7
|
|
20240306,120200,3207510,5040,5040,5040,5040,0
|
|
20240306,120100,3207510,5040,5040,5040,5040,0
|
|
20240306,120000,3207510,5040,5040,5040,5040,0
|
|
20240306,115900,3207510,5040,5040,5040,5040,0
|
|
20240306,115800,3207510,5040,5040,5040,5040,0
|
|
20240306,115700,3207510,5040,5040,5040,5040,0
|
|
20240306,115600,3207510,5040,5040,5040,5040,0
|
|
20240306,115500,3207510,5040,5040,5040,5040,0
|
|
20240306,115400,3207510,5040,5040,5040,5040,0
|
|
20240306,115300,3207510,5040,5040,5040,5040,0
|
|
20240306,115200,3207510,5040,5040,5040,5040,0
|
|
20240306,115100,3207510,5040,5040,5040,5040,0
|
|
20240306,115000,3207510,5040,5040,5040,5040,0
|
|
20240306,114900,3207510,5040,5040,5040,5040,0
|
|
20240306,114800,3207510,5040,5040,5040,5040,0
|
|
20240306,114700,3207510,5040,5040,5040,5040,0
|
|
20240306,114600,3207510,5040,5040,5040,5040,0
|
|
20240306,114500,3207510,5040,5040,5040,5040,0
|
|
20240306,114400,3207510,5040,5040,5040,5040,0
|
|
20240306,114300,3207510,5040,5040,5040,5040,0
|
|
20240306,114200,3207510,5040,5040,5040,5040,0
|
|
20240306,114100,3207510,5040,5040,5040,5040,0
|
|
20240306,114000,3207510,5040,5040,5040,5040,0
|
|
20240306,113900,3207510,5040,5040,5040,5040,0
|
|
20240306,113800,3207510,5040,5040,5040,5040,0
|
|
20240306,113700,3207510,5040,5040,5040,5040,0
|
|
20240306,113600,3207510,5040,5040,5040,5040,0
|
|
20240306,113500,3207510,5040,5040,5040,5040,0
|
|
20240306,113400,3207510,5040,5040,5040,5040,0
|
|
20240306,113300,3207510,5040,5040,5040,5040,0
|
|
20240306,113200,3207510,5040,5040,5040,5040,0
|
|
20240306,113100,3207510,5040,5040,5040,5040,0
|
|
20240306,113000,3207510,5040,5040,5040,5040,0
|
|
20240306,112900,3207510,5040,5040,5040,5040,3
|
|
20240306,112800,3192390,5030,5030,5030,5030,0
|
|
20240306,112700,3192390,5030,5030,5030,5030,2
|
|
20240306,112600,3182330,5040,5040,5040,5040,0
|
|
20240306,112500,3182330,5040,5040,5040,5040,0
|
|
20240306,112400,3182330,5040,5040,5040,5040,1
|
|
20240306,112300,3177290,5030,5030,5030,5030,0
|
|
20240306,112200,3177290,5030,5030,5030,5030,35
|
|
20240306,112100,3001240,5040,5050,5050,5040,3
|
|
20240306,112000,2986110,5080,5080,5080,5080,0
|
|
20240306,111900,2986110,5080,5080,5080,5080,0
|
|
20240306,111800,2986110,5080,5080,5080,5080,0
|
|
20240306,111700,2986110,5080,5080,5080,5080,0
|
|
20240306,111600,2986110,5080,5080,5080,5080,0
|
|
20240306,111500,2986110,5080,5080,5080,5080,0
|
|
20240306,111400,2986110,5080,5080,5080,5080,0
|
|
20240306,111300,2986110,5080,5080,5080,5080,0
|
|
20240306,111200,2986110,5080,5080,5080,5080,0
|
|
20240306,111100,2986110,5080,5080,5080,5080,7
|
|
20240306,111000,2950550,5100,5100,5100,5100,0
|
|
20240306,110900,2950550,5100,5100,5100,5100,0
|
|
20240306,110800,2950550,5100,5100,5100,5100,0
|
|
20240306,110700,2950550,5100,5100,5100,5100,0
|
|
20240306,110600,2950550,5100,5100,5100,5100,0
|
|
20240306,110500,2950550,5100,5100,5100,5100,0
|
|
20240306,110400,2950550,5100,5100,5100,5100,0
|
|
20240306,110300,2950550,5100,5100,5100,5100,0
|
|
20240306,110200,2950550,5100,5100,5100,5100,0
|
|
20240306,110100,2950550,5100,5100,5100,5100,0
|
|
20240306,110000,2950550,5100,5100,5100,5100,0
|
|
20240306,105900,2950550,5100,5100,5100,5100,0
|
|
20240306,105800,2950550,5100,5100,5100,5100,0
|
|
20240306,105700,2950550,5100,5100,5100,5100,0
|
|
20240306,105600,2950550,5100,5100,5100,5100,0
|
|
20240306,105500,2950550,5100,5100,5100,5100,0
|
|
20240306,105400,2950550,5100,5100,5100,5100,0
|
|
20240306,105300,2950550,5100,5100,5100,5100,0
|
|
20240306,105200,2950550,5100,5100,5100,5100,0
|
|
20240306,105100,2950550,5100,5100,5100,5100,0
|
|
20240306,105000,2950550,5100,5100,5100,5100,0
|
|
20240306,104900,2950550,5100,5100,5100,5100,0
|
|
20240306,104800,2950550,5100,5100,5100,5100,0
|
|
20240306,104700,2950550,5100,5100,5100,5100,0
|
|
20240306,104600,2950550,5100,5100,5100,5100,0
|
|
20240306,104500,2950550,5100,5100,5100,5100,0
|
|
20240306,104400,2950550,5100,5100,5100,5100,0
|
|
20240306,104300,2950550,5100,5100,5100,5100,0
|
|
20240306,104200,2950550,5100,5100,5100,5100,0
|
|
20240306,104100,2950550,5100,5100,5100,5100,0
|
|
20240306,104000,2950550,5100,5100,5100,5100,0
|
|
20240306,103900,2950550,5100,5100,5100,5100,0
|
|
20240306,103800,2950550,5100,5100,5100,5100,0
|
|
20240306,103700,2950550,5100,5100,5100,5100,0
|
|
20240306,103600,2950550,5100,5060,5100,5040,159
|
|
20240306,103500,2147360,5050,5050,5050,5050,0
|
|
20240306,103400,2147360,5050,5050,5050,5050,0
|
|
20240306,103300,2147360,5050,5050,5050,5050,0
|
|
20240306,103200,2147360,5050,5050,5050,5050,0
|
|
20240306,103100,2147360,5050,5050,5050,5050,0
|
|
20240306,103000,2147360,5050,5050,5050,5050,0
|
|
20240306,102900,2147360,5050,5050,5050,5050,0
|
|
20240306,102800,2147360,5050,5050,5050,5050,0
|
|
20240306,102700,2147360,5050,5050,5050,5050,0
|
|
20240306,102600,2147360,5050,5050,5050,5050,0
|
|
20240306,102500,2147360,5050,5050,5050,5050,0
|
|
20240306,102400,2147360,5050,5050,5050,5050,0
|
|
20240306,102300,2147360,5050,5050,5050,5050,0
|
|
20240306,102200,2147360,5050,5050,5050,5050,8
|
|
20240306,102100,2106960,5060,5060,5060,5060,1
|
|
20240306,102000,2101900,5060,5060,5060,5060,0
|
|
20240306,101900,2101900,5060,5060,5060,5060,0
|
|
20240306,101800,2101900,5060,5060,5060,5060,0
|
|
20240306,101700,2101900,5060,5060,5060,5060,0
|
|
20240306,101600,2101900,5060,5060,5060,5060,0
|
|
20240306,101500,2101900,5060,5060,5060,5060,8
|
|
20240306,101400,2061420,5070,5070,5070,5070,0
|
|
20240306,101300,2061420,5070,5070,5070,5070,0
|
|
20240306,101200,2061420,5070,5070,5070,5070,0
|
|
20240306,101100,2061420,5070,5070,5070,5070,0
|
|
20240306,101000,2061420,5070,5070,5070,5070,0
|
|
20240306,100900,2061420,5070,5070,5070,5070,0
|
|
20240306,100800,2061420,5070,5070,5070,5070,0
|
|
20240306,100700,2061420,5070,5070,5070,5070,0
|
|
20240306,100600,2061420,5070,5070,5070,5070,0
|
|
20240306,100500,2061420,5070,5070,5070,5070,0
|
|
20240306,100400,2061420,5070,5070,5070,5070,0
|
|
20240306,100300,2061420,5070,5070,5070,5070,0
|
|
20240306,100200,2061420,5070,5070,5070,5070,0
|
|
20240306,100100,2061420,5070,5070,5070,5070,0
|
|
20240306,100000,2061420,5070,5070,5070,5070,0
|
|
20240306,095900,2061420,5070,5070,5070,5070,0
|
|
20240306,095800,2061420,5070,5070,5070,5070,0
|
|
20240306,095700,2061420,5070,5070,5070,5070,0
|
|
20240306,095600,2061420,5070,5070,5070,5070,0
|
|
20240306,095500,2061420,5070,5070,5070,5070,0
|
|
20240306,095400,2061420,5070,5070,5070,5070,0
|
|
20240306,095300,2061420,5070,5070,5070,5070,0
|
|
20240306,095200,2061420,5070,5070,5070,5070,0
|
|
20240306,095100,2061420,5070,5070,5070,5070,0
|
|
20240306,095000,2061420,5070,5070,5070,5070,0
|
|
20240306,094900,2061420,5070,5070,5070,5070,0
|
|
20240306,094800,2061420,5070,5070,5070,5070,0
|
|
20240306,094700,2061420,5070,5070,5070,5070,0
|
|
20240306,094600,2061420,5070,5070,5070,5070,0
|
|
20240306,094500,2061420,5070,5070,5070,5070,0
|
|
20240306,094400,2061420,5070,5070,5070,5070,0
|
|
20240306,094300,2061420,5070,5070,5070,5070,0
|
|
20240306,094200,2061420,5070,5070,5070,5070,0
|
|
20240306,094100,2061420,5070,5070,5070,5070,0
|
|
20240306,094000,2061420,5070,5070,5070,5070,0
|
|
20240306,093900,2061420,5070,5070,5070,5070,0
|
|
20240306,093800,2061420,5070,5070,5070,5070,0
|
|
20240306,093700,2061420,5070,5070,5070,5070,0
|
|
20240306,093600,2061420,5070,5070,5070,5070,0
|
|
20240306,093500,2061420,5070,5070,5070,5070,0
|
|
20240306,093400,2061420,5070,5070,5070,5070,0
|
|
20240306,093300,2061420,5070,5070,5070,5070,0
|
|
20240306,093200,2061420,5070,5070,5070,5070,0
|
|
20240306,093100,2061420,5070,5070,5070,5070,0
|
|
20240306,093000,2061420,5070,5070,5070,5070,0
|
|
20240306,092900,2061420,5070,5070,5070,5070,0
|
|
20240306,092800,2061420,5070,5070,5070,5070,0
|
|
20240306,092700,2061420,5070,5090,5090,5070,24
|
|
20240306,092600,1939720,5120,5120,5120,5120,0
|
|
20240306,092500,1939720,5120,5120,5120,5120,0
|
|
20240306,092400,1939720,5120,5120,5120,5120,0
|
|
20240306,092300,1939720,5120,5120,5120,5120,0
|
|
20240306,092200,1939720,5120,5120,5120,5120,0
|
|
20240306,092100,1939720,5120,5120,5120,5120,0
|
|
20240306,092000,1939720,5120,5120,5120,5120,0
|
|
20240306,091900,1939720,5120,5090,5120,5090,100
|
|
20240306,091800,1428800,5090,5090,5090,5090,0
|
|
20240306,091700,1428800,5090,5050,5090,5050,64
|
|
20240306,091600,1105560,5100,5100,5100,5100,0
|
|
20240306,091500,1105560,5100,5100,5100,5100,2
|
|
20240306,091400,1095360,5100,5100,5100,5100,0
|
|
20240306,091300,1095360,5100,5100,5100,5100,0
|
|
20240306,091200,1095360,5100,5100,5100,5100,0
|
|
20240306,091100,1095360,5100,5100,5100,5100,0
|
|
20240306,091000,1095360,5100,5070,5100,5070,39
|
|
20240306,090900,897390,5070,5070,5070,5070,0
|
|
20240306,090800,897390,5070,5070,5070,5070,0
|
|
20240306,090700,897390,5070,5070,5070,5070,0
|
|
20240306,090600,897390,5070,5070,5070,5070,0
|
|
20240306,090500,897390,5070,5070,5070,5070,70
|
|
20240306,090400,542490,5070,5070,5070,5070,0
|
|
20240306,090300,542490,5070,5070,5070,5070,0
|
|
20240306,090200,542490,5070,5070,5070,5070,0
|
|
20240306,090100,542490,5070,5070,5070,5070,0
|
|
20240306,090000,542490,5070,5070,5070,5070,107
|