679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,201600,48727910,5110,5110,5110,5110,675
|
|
20240322,201500,48727910,5110,5110,5110,5110,0
|
|
20240322,201400,48727910,5110,5110,5110,5110,0
|
|
20240322,201300,48727910,5110,5110,5110,5110,0
|
|
20240322,201200,48727910,5110,5110,5110,5110,0
|
|
20240322,201100,48727910,5110,5110,5110,5110,0
|
|
20240322,201000,48727910,5110,5110,5110,5110,0
|
|
20240322,200900,48727910,5110,5110,5110,5110,0
|
|
20240322,200800,48727910,5110,5110,5110,5110,0
|
|
20240322,200700,48727910,5110,5110,5110,5110,0
|
|
20240322,200600,48727910,5110,5110,5110,5110,0
|
|
20240322,200500,48727910,5110,5110,5110,5110,0
|
|
20240322,200400,48727910,5110,5110,5110,5110,0
|
|
20240322,200300,48727910,5110,5110,5110,5110,0
|
|
20240322,200200,48727910,5110,5110,5110,5110,0
|
|
20240322,200100,48727910,5110,5110,5110,5110,0
|
|
20240322,200000,48727910,5110,5110,5110,5110,0
|
|
20240322,195900,48727910,5110,5110,5110,5110,0
|
|
20240322,195800,48727910,5110,5110,5110,5110,0
|
|
20240322,195700,48727910,5110,5110,5110,5110,0
|
|
20240322,195600,48727910,5110,5110,5110,5110,0
|
|
20240322,195500,48727910,5110,5110,5110,5110,0
|
|
20240322,195400,48727910,5110,5110,5110,5110,0
|
|
20240322,195300,48727910,5110,5110,5110,5110,0
|
|
20240322,195200,48727910,5110,5110,5110,5110,0
|
|
20240322,195100,48727910,5110,5110,5110,5110,0
|
|
20240322,195000,48727910,5110,5110,5110,5110,0
|
|
20240322,194900,48727910,5110,5110,5110,5110,0
|
|
20240322,194800,48727910,5110,5110,5110,5110,0
|
|
20240322,194700,48727910,5110,5110,5110,5110,0
|
|
20240322,194600,48727910,5110,5110,5110,5110,675
|
|
20240322,194500,48727910,5110,5110,5110,5110,0
|
|
20240322,194400,48727910,5110,5110,5110,5110,0
|
|
20240322,194300,48727910,5110,5110,5110,5110,0
|
|
20240322,194200,48727910,5110,5110,5110,5110,0
|
|
20240322,194100,48727910,5110,5110,5110,5110,0
|
|
20240322,194000,48727910,5110,5110,5110,5110,0
|
|
20240322,193900,48727910,5110,5110,5110,5110,0
|
|
20240322,193800,48727910,5110,5110,5110,5110,0
|
|
20240322,193700,48727910,5110,5110,5110,5110,0
|
|
20240322,193600,48727910,5110,5110,5110,5110,0
|
|
20240322,193500,48727910,5110,5110,5110,5110,0
|
|
20240322,193400,48727910,5110,5110,5110,5110,0
|
|
20240322,193300,48727910,5110,5110,5110,5110,0
|
|
20240322,193200,48727910,5110,5110,5110,5110,0
|
|
20240322,193100,48727910,5110,5110,5110,5110,0
|
|
20240322,193000,48727910,5110,5110,5110,5110,0
|
|
20240322,192900,48727910,5110,5110,5110,5110,0
|
|
20240322,192800,48727910,5110,5110,5110,5110,0
|
|
20240322,192700,48727910,5110,5110,5110,5110,0
|
|
20240322,192600,48727910,5110,5110,5110,5110,0
|
|
20240322,192500,48727910,5110,5110,5110,5110,0
|
|
20240322,192400,48727910,5110,5110,5110,5110,0
|
|
20240322,192300,48727910,5110,5110,5110,5110,0
|
|
20240322,192200,48727910,5110,5110,5110,5110,0
|
|
20240322,192100,48727910,5110,5110,5110,5110,0
|
|
20240322,192000,48727910,5110,5110,5110,5110,0
|
|
20240322,191900,48727910,5110,5110,5110,5110,0
|
|
20240322,191800,48727910,5110,5110,5110,5110,0
|
|
20240322,191700,48727910,5110,5110,5110,5110,0
|
|
20240322,191600,48727910,5110,5110,5110,5110,675
|
|
20240322,191500,48727910,5110,5110,5110,5110,0
|
|
20240322,191400,48727910,5110,5110,5110,5110,0
|
|
20240322,191300,48727910,5110,5110,5110,5110,0
|
|
20240322,191200,48727910,5110,5110,5110,5110,0
|
|
20240322,191100,48727910,5110,5110,5110,5110,0
|
|
20240322,191000,48727910,5110,5110,5110,5110,0
|
|
20240322,190900,48727910,5110,5110,5110,5110,0
|
|
20240322,190800,48727910,5110,5110,5110,5110,0
|
|
20240322,190700,48727910,5110,5110,5110,5110,0
|
|
20240322,190600,48727910,5110,5110,5110,5110,0
|
|
20240322,190500,48727910,5110,5110,5110,5110,0
|
|
20240322,190400,48727910,5110,5110,5110,5110,0
|
|
20240322,190300,48727910,5110,5110,5110,5110,0
|
|
20240322,190200,48727910,5110,5110,5110,5110,0
|
|
20240322,190100,48727910,5110,5110,5110,5110,0
|
|
20240322,190000,48727910,5110,5110,5110,5110,0
|
|
20240322,185900,48727910,5110,5110,5110,5110,0
|
|
20240322,185800,48727910,5110,5110,5110,5110,0
|
|
20240322,185700,48727910,5110,5110,5110,5110,0
|
|
20240322,185600,48727910,5110,5110,5110,5110,0
|
|
20240322,185500,48727910,5110,5110,5110,5110,0
|
|
20240322,185400,48727910,5110,5110,5110,5110,0
|
|
20240322,185300,48727910,5110,5110,5110,5110,0
|
|
20240322,185200,48727910,5110,5110,5110,5110,0
|
|
20240322,185100,48727910,5110,5110,5110,5110,0
|
|
20240322,185000,48727910,5110,5110,5110,5110,0
|
|
20240322,184900,48727910,5110,5110,5110,5110,0
|
|
20240322,184800,48727910,5110,5110,5110,5110,0
|
|
20240322,184700,48727910,5110,5110,5110,5110,0
|
|
20240322,184600,48727910,5110,5110,5110,5110,675
|
|
20240322,184500,48727910,5110,5110,5110,5110,0
|
|
20240322,184400,48727910,5110,5110,5110,5110,0
|
|
20240322,184300,48727910,5110,5110,5110,5110,0
|
|
20240322,184200,48727910,5110,5110,5110,5110,0
|
|
20240322,184100,48727910,5110,5110,5110,5110,0
|
|
20240322,184000,48727910,5110,5110,5110,5110,0
|
|
20240322,183900,48727910,5110,5110,5110,5110,0
|
|
20240322,183800,48727910,5110,5110,5110,5110,0
|
|
20240322,183700,48727910,5110,5110,5110,5110,0
|
|
20240322,183600,48727910,5110,5110,5110,5110,0
|
|
20240322,183500,48727910,5110,5110,5110,5110,0
|
|
20240322,183400,48727910,5110,5110,5110,5110,0
|
|
20240322,183300,48727910,5110,5110,5110,5110,0
|
|
20240322,183200,48727910,5110,5110,5110,5110,0
|
|
20240322,183100,48727910,5110,5110,5110,5110,0
|
|
20240322,183000,48727910,5110,5110,5110,5110,0
|
|
20240322,182900,48727910,5110,5110,5110,5110,0
|
|
20240322,182800,48727910,5110,5110,5110,5110,0
|
|
20240322,182700,48727910,5110,5110,5110,5110,0
|
|
20240322,182600,48727910,5110,5110,5110,5110,0
|
|
20240322,182500,48727910,5110,5110,5110,5110,0
|
|
20240322,182400,48727910,5110,5110,5110,5110,0
|
|
20240322,182300,48727910,5110,5110,5110,5110,0
|
|
20240322,182200,48727910,5110,5110,5110,5110,0
|
|
20240322,182100,48727910,5110,5110,5110,5110,0
|
|
20240322,182000,48727910,5110,5110,5110,5110,0
|
|
20240322,181900,48727910,5110,5110,5110,5110,0
|
|
20240322,181800,48727910,5110,5110,5110,5110,0
|
|
20240322,181700,48727910,5110,5110,5110,5110,0
|
|
20240322,181600,48727910,5110,5110,5110,5110,675
|
|
20240322,181500,48727910,5110,5110,5110,5110,0
|
|
20240322,181400,48727910,5110,5110,5110,5110,0
|
|
20240322,181300,48727910,5110,5110,5110,5110,0
|
|
20240322,181200,48727910,5110,5110,5110,5110,0
|
|
20240322,181100,48727910,5110,5110,5110,5110,0
|
|
20240322,181000,48727910,5110,5110,5110,5110,0
|
|
20240322,180900,48727910,5110,5110,5110,5110,0
|
|
20240322,180800,48727910,5110,5110,5110,5110,0
|
|
20240322,180700,48727910,5110,5110,5110,5110,0
|
|
20240322,180600,48727910,5110,5110,5110,5110,0
|
|
20240322,180500,48727910,5110,5110,5110,5110,0
|
|
20240322,180400,48727910,5110,5110,5110,5110,0
|
|
20240322,180300,48727910,5110,5110,5110,5110,0
|
|
20240322,180200,48727910,5110,5110,5110,5110,0
|
|
20240322,180100,48727910,5110,5110,5110,5110,0
|
|
20240322,180000,48727910,5110,5110,5110,5110,0
|
|
20240322,175900,48727910,5110,5110,5110,5110,0
|
|
20240322,175800,48727910,5110,5110,5110,5110,0
|
|
20240322,175700,48727910,5110,5110,5110,5110,0
|
|
20240322,175600,48727910,5110,5110,5110,5110,0
|
|
20240322,175500,48727910,5110,5110,5110,5110,0
|
|
20240322,175400,48727910,5110,5110,5110,5110,0
|
|
20240322,175300,48727910,5110,5110,5110,5110,0
|
|
20240322,175200,48727910,5110,5110,5110,5110,0
|
|
20240322,175100,48727910,5110,5110,5110,5110,0
|
|
20240322,175000,48727910,5110,5110,5110,5110,0
|
|
20240322,174900,48727910,5110,5110,5110,5110,0
|
|
20240322,174800,48727910,5110,5110,5110,5110,0
|
|
20240322,174700,48727910,5110,5110,5110,5110,0
|
|
20240322,174600,48727910,5110,5110,5110,5110,675
|
|
20240322,174500,48727910,5110,5110,5110,5110,0
|
|
20240322,174400,48727910,5110,5110,5110,5110,0
|
|
20240322,174300,48727910,5110,5110,5110,5110,0
|
|
20240322,174200,48727910,5110,5110,5110,5110,0
|
|
20240322,174100,48727910,5110,5110,5110,5110,0
|
|
20240322,174000,48727910,5110,5110,5110,5110,0
|
|
20240322,173900,48727910,5110,5110,5110,5110,0
|
|
20240322,173800,48727910,5110,5110,5110,5110,0
|
|
20240322,173700,48727910,5110,5110,5110,5110,0
|
|
20240322,173600,48727910,5110,5110,5110,5110,0
|
|
20240322,173500,48727910,5110,5110,5110,5110,0
|
|
20240322,173400,48727910,5110,5110,5110,5110,0
|
|
20240322,173300,48727910,5110,5110,5110,5110,0
|
|
20240322,173200,48727910,5110,5110,5110,5110,0
|
|
20240322,173100,48727910,5110,5110,5110,5110,0
|
|
20240322,173000,48727910,5110,5110,5110,5110,0
|
|
20240322,172900,48727910,5110,5110,5110,5110,0
|
|
20240322,172800,48727910,5110,5110,5110,5110,0
|
|
20240322,172700,48727910,5110,5110,5110,5110,0
|
|
20240322,172600,48727910,5110,5110,5110,5110,0
|
|
20240322,172500,48727910,5110,5110,5110,5110,0
|
|
20240322,172400,48727910,5110,5110,5110,5110,0
|
|
20240322,172300,48727910,5110,5110,5110,5110,0
|
|
20240322,172200,48727910,5110,5110,5110,5110,0
|
|
20240322,172100,48727910,5110,5110,5110,5110,0
|
|
20240322,172000,48727910,5110,5110,5110,5110,0
|
|
20240322,171900,48727910,5110,5110,5110,5110,0
|
|
20240322,171800,48727910,5110,5110,5110,5110,0
|
|
20240322,171700,48727910,5110,5110,5110,5110,0
|
|
20240322,171600,48727910,5110,5110,5110,5110,675
|
|
20240322,171500,48727910,5110,5110,5110,5110,0
|
|
20240322,171400,48727910,5110,5110,5110,5110,0
|
|
20240322,171300,48727910,5110,5110,5110,5110,0
|
|
20240322,171200,48727910,5110,5110,5110,5110,0
|
|
20240322,171100,48727910,5110,5110,5110,5110,0
|
|
20240322,171000,48727910,5110,5110,5110,5110,0
|
|
20240322,170900,48727910,5110,5110,5110,5110,0
|
|
20240322,170800,48727910,5110,5110,5110,5110,0
|
|
20240322,170700,48727910,5110,5110,5110,5110,0
|
|
20240322,170600,48727910,5110,5110,5110,5110,0
|
|
20240322,170500,48727910,5110,5110,5110,5110,0
|
|
20240322,170400,48727910,5110,5110,5110,5110,0
|
|
20240322,170300,48727910,5110,5110,5110,5110,0
|
|
20240322,170200,48727910,5110,5110,5110,5110,0
|
|
20240322,170100,48727910,5110,5110,5110,5110,0
|
|
20240322,170000,48727910,5110,5110,5110,5110,0
|
|
20240322,165900,48727910,5110,5110,5110,5110,0
|
|
20240322,165800,48727910,5110,5110,5110,5110,0
|
|
20240322,165700,48727910,5110,5110,5110,5110,0
|
|
20240322,165600,48727910,5110,5110,5110,5110,0
|
|
20240322,165500,48727910,5110,5110,5110,5110,0
|
|
20240322,165400,48727910,5110,5110,5110,5110,0
|
|
20240322,165300,48727910,5110,5110,5110,5110,0
|
|
20240322,165200,48727910,5110,5110,5110,5110,0
|
|
20240322,165100,48727910,5110,5110,5110,5110,0
|
|
20240322,165000,48727910,5110,5110,5110,5110,0
|
|
20240322,164900,48727910,5110,5110,5110,5110,0
|
|
20240322,164800,48727910,5110,5110,5110,5110,0
|
|
20240322,164700,48727910,5110,5110,5110,5110,0
|
|
20240322,164600,48727910,5110,5110,5110,5110,675
|
|
20240322,164500,48727910,5110,5110,5110,5110,0
|
|
20240322,164400,48727910,5110,5110,5110,5110,0
|
|
20240322,164300,48727910,5110,5110,5110,5110,0
|
|
20240322,164200,48727910,5110,5110,5110,5110,0
|
|
20240322,164100,48727910,5110,5110,5110,5110,0
|
|
20240322,164000,48727910,5110,5110,5110,5110,0
|
|
20240322,163900,48727910,5110,5110,5110,5110,0
|
|
20240322,163800,48727910,5110,5110,5110,5110,0
|
|
20240322,163700,48727910,5110,5110,5110,5110,0
|
|
20240322,163600,48727910,5110,5110,5110,5110,0
|
|
20240322,163500,48727910,5110,5110,5110,5110,0
|
|
20240322,163400,48727910,5110,5110,5110,5110,0
|
|
20240322,163300,48727910,5110,5110,5110,5110,0
|
|
20240322,163200,48727910,5110,5110,5110,5110,0
|
|
20240322,163100,48727910,5110,5110,5110,5110,0
|
|
20240322,163000,48727910,5110,5110,5110,5110,0
|
|
20240322,162900,48727910,5110,5110,5110,5110,0
|
|
20240322,162800,48727910,5110,5110,5110,5110,0
|
|
20240322,162700,48727910,5110,5110,5110,5110,0
|
|
20240322,162600,48727910,5110,5110,5110,5110,0
|
|
20240322,162500,48727910,5110,5110,5110,5110,0
|
|
20240322,162400,48727910,5110,5110,5110,5110,0
|
|
20240322,162300,48727910,5110,5110,5110,5110,0
|
|
20240322,162200,48727910,5110,5110,5110,5110,0
|
|
20240322,162100,48727910,5110,5110,5110,5110,0
|
|
20240322,162000,48727910,5110,5110,5110,5110,0
|
|
20240322,161900,48727910,5110,5110,5110,5110,0
|
|
20240322,161800,48727910,5110,5110,5110,5110,0
|
|
20240322,161700,48727910,5110,5110,5110,5110,0
|
|
20240322,161600,48727910,5110,5110,5110,5110,675
|
|
20240322,161500,48727910,5110,5110,5110,5110,0
|
|
20240322,161400,48727910,5110,5110,5110,5110,0
|
|
20240322,161300,48727910,5110,5110,5110,5110,0
|
|
20240322,161200,48727910,5110,5110,5110,5110,0
|
|
20240322,161100,48727910,5110,5110,5110,5110,0
|
|
20240322,161000,48727910,5110,5110,5110,5110,0
|
|
20240322,160900,48727910,5110,5110,5110,5110,0
|
|
20240322,160800,48727910,5110,5110,5110,5110,0
|
|
20240322,160700,48727910,5110,5110,5110,5110,0
|
|
20240322,160600,48727910,5110,5110,5110,5110,0
|
|
20240322,160500,48727910,5110,5110,5110,5110,0
|
|
20240322,160400,48727910,5110,5110,5110,5110,0
|
|
20240322,160300,48727910,5110,5110,5110,5110,0
|
|
20240322,160200,48727910,5110,5110,5110,5110,0
|
|
20240322,160100,48727910,5110,5110,5110,5110,0
|
|
20240322,160000,48727910,5110,5110,5110,5110,0
|
|
20240322,155900,48727910,5110,5110,5110,5110,0
|
|
20240322,155800,48727910,5110,5110,5110,5110,0
|
|
20240322,155700,48727910,5110,5110,5110,5110,0
|
|
20240322,155600,48727910,5110,5110,5110,5110,0
|
|
20240322,155500,48727910,5110,5110,5110,5110,0
|
|
20240322,155400,48727910,5110,5110,5110,5110,0
|
|
20240322,155300,48727910,5110,5110,5110,5110,0
|
|
20240322,155200,48727910,5110,5110,5110,5110,0
|
|
20240322,155100,48727910,5110,5110,5110,5110,0
|
|
20240322,155000,48727910,5110,5110,5110,5110,0
|
|
20240322,154900,48727910,5110,5110,5110,5110,0
|
|
20240322,154800,48727910,5110,5110,5110,5110,0
|
|
20240322,154700,48727910,5110,5110,5110,5110,0
|
|
20240322,154600,48727910,5110,5110,5110,5110,675
|
|
20240322,154500,48727910,5110,5110,5110,5110,0
|
|
20240322,154400,48727910,5110,5110,5110,5110,0
|
|
20240322,154300,48727910,5110,5110,5110,5110,0
|
|
20240322,154200,48727910,5110,5110,5110,5110,0
|
|
20240322,154100,48727910,5110,5110,5110,5110,0
|
|
20240322,154000,48727910,5110,5110,5110,5110,0
|
|
20240322,153900,48727910,5110,5110,5110,5110,0
|
|
20240322,153800,48727910,5110,5110,5110,5110,0
|
|
20240322,153700,48727910,5110,5110,5110,5110,0
|
|
20240322,153600,48727910,5110,5110,5110,5110,0
|
|
20240322,153500,48727910,5110,5110,5110,5110,0
|
|
20240322,153400,48727910,5110,5110,5110,5110,0
|
|
20240322,153300,48727910,5110,5110,5110,5110,0
|
|
20240322,153200,48727910,5110,5110,5110,5110,0
|
|
20240322,153100,48727910,5110,5110,5110,5110,0
|
|
20240322,153000,48727910,5110,5110,5110,5110,675
|
|
20240322,152900,45278660,5070,5070,5070,5070,0
|
|
20240322,152800,45278660,5070,5070,5070,5070,0
|
|
20240322,152700,45278660,5070,5070,5070,5070,0
|
|
20240322,152600,45278660,5070,5070,5070,5070,0
|
|
20240322,152500,45278660,5070,5070,5070,5070,0
|
|
20240322,152400,45278660,5070,5070,5070,5070,0
|
|
20240322,152300,45278660,5070,5070,5070,5070,0
|
|
20240322,152200,45278660,5070,5070,5070,5070,0
|
|
20240322,152100,45278660,5070,5070,5070,5070,0
|
|
20240322,152000,45278660,5070,5070,5070,5070,0
|
|
20240322,151900,45278660,5070,5080,5080,5070,556
|
|
20240322,151800,42459540,5070,5070,5070,5070,0
|
|
20240322,151700,42459540,5070,5070,5070,5070,0
|
|
20240322,151600,42459540,5070,5070,5070,5070,0
|
|
20240322,151500,42459540,5070,5070,5070,5070,0
|
|
20240322,151400,42459540,5070,5070,5070,5070,1
|
|
20240322,151300,42454470,5080,5080,5090,5080,244
|
|
20240322,151200,41214300,5070,5070,5070,5070,0
|
|
20240322,151100,41214300,5070,5070,5070,5070,30
|
|
20240322,151000,41062200,5070,5080,5080,5070,151
|
|
20240322,150900,40295130,5080,5100,5120,5080,209
|
|
20240322,150800,39233100,5080,5080,5080,5080,120
|
|
20240322,150700,38623500,5080,5120,5120,5080,11
|
|
20240322,150600,38567300,5120,5120,5120,5120,5
|
|
20240322,150500,38541700,5110,5110,5110,5110,0
|
|
20240322,150400,38541700,5110,5110,5110,5110,1
|
|
20240322,150300,38536590,5110,5110,5110,5110,1
|
|
20240322,150200,38531480,5110,5110,5110,5110,0
|
|
20240322,150100,38531480,5110,5110,5110,5110,0
|
|
20240322,150000,38531480,5110,5110,5110,5110,0
|
|
20240322,145900,38531480,5110,5110,5110,5110,6
|
|
20240322,145800,38500820,5110,5110,5110,5110,0
|
|
20240322,145700,38500820,5110,5110,5110,5110,0
|
|
20240322,145600,38500820,5110,5110,5110,5110,0
|
|
20240322,145500,38500820,5110,5110,5110,5110,0
|
|
20240322,145400,38500820,5110,5110,5110,5110,1
|
|
20240322,145300,38495710,5110,5120,5120,5110,142
|
|
20240322,145200,37770080,5110,5120,5120,5110,35
|
|
20240322,145100,37591160,5110,5110,5110,5110,14
|
|
20240322,145000,37519620,5110,5030,5110,5020,3619
|
|
20240322,144900,19127080,5030,5030,5030,5030,0
|
|
20240322,144800,19127080,5030,5030,5030,5030,0
|
|
20240322,144700,19127080,5030,5030,5030,5030,0
|
|
20240322,144600,19127080,5030,5030,5030,5030,0
|
|
20240322,144500,19127080,5030,5030,5030,5030,0
|
|
20240322,144400,19127080,5030,5030,5030,5030,0
|
|
20240322,144300,19127080,5030,5030,5030,5030,0
|
|
20240322,144200,19127080,5030,5030,5030,5030,0
|
|
20240322,144100,19127080,5030,5030,5030,5030,0
|
|
20240322,144000,19127080,5030,5010,5030,5010,700
|
|
20240322,143900,15614710,5010,5010,5010,5010,0
|
|
20240322,143800,15614710,5010,5010,5010,5010,0
|
|
20240322,143700,15614710,5010,5010,5010,5010,0
|
|
20240322,143600,15614710,5010,5010,5010,5010,0
|
|
20240322,143500,15614710,5010,5010,5010,5010,0
|
|
20240322,143400,15614710,5010,5010,5010,5010,0
|
|
20240322,143300,15614710,5010,5010,5010,5010,0
|
|
20240322,143200,15614710,5010,5010,5010,5010,0
|
|
20240322,143100,15614710,5010,5000,5010,5000,3
|
|
20240322,143000,15599700,5000,5000,5000,5000,12
|
|
20240322,142900,15539700,5000,5000,5000,5000,165
|
|
20240322,142800,14714700,5000,5000,5000,5000,0
|
|
20240322,142700,14714700,5000,5000,5000,5000,3
|
|
20240322,142600,14699700,4985,4985,4985,4985,0
|
|
20240322,142500,14699700,4985,4985,4985,4985,0
|
|
20240322,142400,14699700,4985,4985,4985,4985,0
|
|
20240322,142300,14699700,4985,4985,4985,4985,0
|
|
20240322,142200,14699700,4985,4985,4985,4985,0
|
|
20240322,142100,14699700,4985,4985,4985,4985,0
|
|
20240322,142000,14699700,4985,4985,4985,4985,0
|
|
20240322,141900,14699700,4985,4985,4985,4985,0
|
|
20240322,141800,14699700,4985,4985,4985,4985,0
|
|
20240322,141700,14699700,4985,4985,4985,4985,0
|
|
20240322,141600,14699700,4985,4985,4985,4985,0
|
|
20240322,141500,14699700,4985,4985,4985,4985,0
|
|
20240322,141400,14699700,4985,4985,4985,4985,0
|
|
20240322,141300,14699700,4985,4985,4985,4985,0
|
|
20240322,141200,14699700,4985,4985,4985,4985,0
|
|
20240322,141100,14699700,4985,4985,4985,4985,0
|
|
20240322,141000,14699700,4985,4985,4985,4985,0
|
|
20240322,140900,14699700,4985,4985,4985,4985,0
|
|
20240322,140800,14699700,4985,4985,4985,4985,0
|
|
20240322,140700,14699700,4985,4985,4985,4985,0
|
|
20240322,140600,14699700,4985,4985,4985,4985,0
|
|
20240322,140500,14699700,4985,4985,4985,4985,0
|
|
20240322,140400,14699700,4985,4985,4985,4985,0
|
|
20240322,140300,14699700,4985,4985,4985,4985,0
|
|
20240322,140200,14699700,4985,4985,4985,4985,0
|
|
20240322,140100,14699700,4985,4985,4985,4985,0
|
|
20240322,140000,14699700,4985,4985,4985,4985,0
|
|
20240322,135900,14699700,4985,4985,4985,4985,0
|
|
20240322,135800,14699700,4985,4985,4985,4985,0
|
|
20240322,135700,14699700,4985,4985,4985,4985,0
|
|
20240322,135600,14699700,4985,4985,4985,4985,0
|
|
20240322,135500,14699700,4985,4985,4985,4985,0
|
|
20240322,135400,14699700,4985,4985,4985,4985,0
|
|
20240322,135300,14699700,4985,4985,4985,4985,0
|
|
20240322,135200,14699700,4985,4985,4985,4985,0
|
|
20240322,135100,14699700,4985,4985,4985,4985,0
|
|
20240322,135000,14699700,4985,4985,4985,4985,0
|
|
20240322,134900,14699700,4985,4985,4985,4985,0
|
|
20240322,134800,14699700,4985,4985,4985,4985,0
|
|
20240322,134700,14699700,4985,4985,4985,4985,0
|
|
20240322,134600,14699700,4985,4985,4985,4985,0
|
|
20240322,134500,14699700,4985,4985,4985,4985,0
|
|
20240322,134400,14699700,4985,4985,4985,4985,0
|
|
20240322,134300,14699700,4985,4985,4985,4985,0
|
|
20240322,134200,14699700,4985,4985,4985,4985,0
|
|
20240322,134100,14699700,4985,4985,4985,4985,0
|
|
20240322,134000,14699700,4985,4985,4985,4985,0
|
|
20240322,133900,14699700,4985,4985,4985,4985,0
|
|
20240322,133800,14699700,4985,4985,4985,4985,0
|
|
20240322,133700,14699700,4985,4985,4985,4985,0
|
|
20240322,133600,14699700,4985,4985,4985,4985,0
|
|
20240322,133500,14699700,4985,4985,4985,4985,0
|
|
20240322,133400,14699700,4985,4985,4985,4985,0
|
|
20240322,133300,14699700,4985,4985,4985,4985,0
|
|
20240322,133200,14699700,4985,4980,4985,4980,2
|
|
20240322,133100,14689735,4980,4980,4980,4980,0
|
|
20240322,133000,14689735,4980,4980,4980,4980,0
|
|
20240322,132900,14689735,4980,4980,4980,4980,0
|
|
20240322,132800,14689735,4980,4980,4980,4980,0
|
|
20240322,132700,14689735,4980,4980,4980,4980,0
|
|
20240322,132600,14689735,4980,4980,4980,4980,0
|
|
20240322,132500,14689735,4980,4980,4980,4980,0
|
|
20240322,132400,14689735,4980,4980,4980,4980,0
|
|
20240322,132300,14689735,4980,4980,4980,4980,0
|
|
20240322,132200,14689735,4980,4980,4980,4980,0
|
|
20240322,132100,14689735,4980,4980,4980,4980,0
|
|
20240322,132000,14689735,4980,4980,4980,4980,0
|
|
20240322,131900,14689735,4980,4980,4980,4980,0
|
|
20240322,131800,14689735,4980,4980,4980,4980,0
|
|
20240322,131700,14689735,4980,4980,4980,4980,0
|
|
20240322,131600,14689735,4980,4980,4980,4980,0
|
|
20240322,131500,14689735,4980,4980,4980,4980,0
|
|
20240322,131400,14689735,4980,4980,4980,4980,0
|
|
20240322,131300,14689735,4980,4980,4980,4980,0
|
|
20240322,131200,14689735,4980,4980,4980,4980,0
|
|
20240322,131100,14689735,4980,4980,4980,4980,0
|
|
20240322,131000,14689735,4980,4980,4980,4980,0
|
|
20240322,130900,14689735,4980,4980,4980,4980,0
|
|
20240322,130800,14689735,4980,4980,4980,4980,0
|
|
20240322,130700,14689735,4980,4980,4980,4980,0
|
|
20240322,130600,14689735,4980,4980,4980,4980,0
|
|
20240322,130500,14689735,4980,4980,4980,4980,0
|
|
20240322,130400,14689735,4980,4980,4980,4980,0
|
|
20240322,130300,14689735,4980,4980,4980,4980,0
|
|
20240322,130200,14689735,4980,4980,4980,4980,0
|
|
20240322,130100,14689735,4980,4980,4980,4980,0
|
|
20240322,130000,14689735,4980,4980,4980,4980,0
|
|
20240322,125900,14689735,4980,4980,4980,4980,0
|
|
20240322,125800,14689735,4980,4980,4980,4980,0
|
|
20240322,125700,14689735,4980,4980,4980,4980,0
|
|
20240322,125600,14689735,4980,4980,4980,4980,8
|
|
20240322,125500,14649895,4985,4985,4985,4985,0
|
|
20240322,125400,14649895,4985,4985,4985,4985,0
|
|
20240322,125300,14649895,4985,4985,4985,4985,0
|
|
20240322,125200,14649895,4985,4985,4985,4985,0
|
|
20240322,125100,14649895,4985,4985,4985,4985,0
|
|
20240322,125000,14649895,4985,4985,4985,4985,0
|
|
20240322,124900,14649895,4985,4985,4985,4985,0
|
|
20240322,124800,14649895,4985,4985,4985,4985,0
|
|
20240322,124700,14649895,4985,4985,4985,4985,0
|
|
20240322,124600,14649895,4985,4985,4985,4985,0
|
|
20240322,124500,14649895,4985,4985,4985,4985,0
|
|
20240322,124400,14649895,4985,4985,4985,4985,0
|
|
20240322,124300,14649895,4985,4985,4985,4985,2
|
|
20240322,124200,14639925,4985,4985,4985,4985,2
|
|
20240322,124100,14629955,5000,5000,5000,5000,0
|
|
20240322,124000,14629955,5000,5000,5000,5000,0
|
|
20240322,123900,14629955,5000,5000,5000,5000,0
|
|
20240322,123800,14629955,5000,5000,5000,5000,0
|
|
20240322,123700,14629955,5000,5000,5000,5000,0
|
|
20240322,123600,14629955,5000,5000,5000,5000,0
|
|
20240322,123500,14629955,5000,5000,5000,5000,0
|
|
20240322,123400,14629955,5000,5000,5000,5000,0
|
|
20240322,123300,14629955,5000,5000,5000,5000,0
|
|
20240322,123200,14629955,5000,5000,5000,5000,0
|
|
20240322,123100,14629955,5000,5000,5000,5000,0
|
|
20240322,123000,14629955,5000,5000,5000,5000,0
|
|
20240322,122900,14629955,5000,5000,5000,5000,0
|
|
20240322,122800,14629955,5000,5000,5000,5000,0
|
|
20240322,122700,14629955,5000,5000,5000,5000,0
|
|
20240322,122600,14629955,5000,5000,5000,5000,0
|
|
20240322,122500,14629955,5000,5000,5000,5000,0
|
|
20240322,122400,14629955,5000,5000,5000,5000,0
|
|
20240322,122300,14629955,5000,5000,5000,5000,0
|
|
20240322,122200,14629955,5000,5000,5000,5000,0
|
|
20240322,122100,14629955,5000,5000,5000,5000,0
|
|
20240322,122000,14629955,5000,5000,5000,5000,0
|
|
20240322,121900,14629955,5000,5000,5000,5000,0
|
|
20240322,121800,14629955,5000,5000,5000,5000,0
|
|
20240322,121700,14629955,5000,5000,5000,5000,0
|
|
20240322,121600,14629955,5000,5000,5000,5000,0
|
|
20240322,121500,14629955,5000,5000,5000,5000,0
|
|
20240322,121400,14629955,5000,5000,5000,5000,0
|
|
20240322,121300,14629955,5000,5000,5000,5000,0
|
|
20240322,121200,14629955,5000,5000,5000,5000,0
|
|
20240322,121100,14629955,5000,5000,5000,5000,0
|
|
20240322,121000,14629955,5000,5000,5000,5000,580
|
|
20240322,120900,11729955,5000,5000,5000,5000,0
|
|
20240322,120800,11729955,5000,5000,5000,5000,0
|
|
20240322,120700,11729955,5000,5000,5000,5000,0
|
|
20240322,120600,11729955,5000,4975,5000,4975,692
|
|
20240322,120500,8278175,4970,4970,4970,4970,139
|
|
20240322,120400,7587345,4970,4970,4970,4970,0
|
|
20240322,120300,7587345,4970,4970,4970,4970,0
|
|
20240322,120200,7587345,4970,4970,4970,4970,20
|
|
20240322,120100,7487945,4970,4970,4970,4970,0
|
|
20240322,120000,7487945,4970,4970,4970,4970,0
|
|
20240322,115900,7487945,4970,4970,4970,4970,0
|
|
20240322,115800,7487945,4970,4970,4970,4970,0
|
|
20240322,115700,7487945,4970,4970,4970,4970,0
|
|
20240322,115600,7487945,4970,4970,4970,4970,0
|
|
20240322,115500,7487945,4970,4970,4970,4970,19
|
|
20240322,115400,7393515,4970,4970,4970,4970,0
|
|
20240322,115300,7393515,4970,4970,4970,4970,0
|
|
20240322,115200,7393515,4970,4970,4970,4970,0
|
|
20240322,115100,7393515,4970,4970,4970,4970,0
|
|
20240322,115000,7393515,4970,4970,4970,4970,0
|
|
20240322,114900,7393515,4970,4970,4970,4970,0
|
|
20240322,114800,7393515,4970,4970,4970,4970,0
|
|
20240322,114700,7393515,4970,4970,4970,4970,0
|
|
20240322,114600,7393515,4970,4970,4970,4970,0
|
|
20240322,114500,7393515,4970,4970,4970,4970,0
|
|
20240322,114400,7393515,4970,4970,4970,4970,0
|
|
20240322,114300,7393515,4970,4965,4970,4965,4
|
|
20240322,114200,7373640,4965,4965,4965,4965,0
|
|
20240322,114100,7373640,4965,4965,4965,4965,0
|
|
20240322,114000,7373640,4965,4965,4965,4965,0
|
|
20240322,113900,7373640,4965,4965,4965,4965,1
|
|
20240322,113800,7368675,4965,4965,4965,4965,1
|
|
20240322,113700,7363710,4965,4950,4965,4950,702
|
|
20240322,113600,3882625,4950,4950,4950,4950,0
|
|
20240322,113500,3882625,4950,4950,4950,4950,0
|
|
20240322,113400,3882625,4950,4950,4950,4950,0
|
|
20240322,113300,3882625,4950,4950,4950,4950,0
|
|
20240322,113200,3882625,4950,4950,4950,4950,0
|
|
20240322,113100,3882625,4950,4950,4950,4950,0
|
|
20240322,113000,3882625,4950,4950,4950,4950,0
|
|
20240322,112900,3882625,4950,4950,4950,4950,0
|
|
20240322,112800,3882625,4950,4950,4950,4950,0
|
|
20240322,112700,3882625,4950,4950,4950,4950,0
|
|
20240322,112600,3882625,4950,4950,4950,4950,0
|
|
20240322,112500,3882625,4950,4950,4950,4950,0
|
|
20240322,112400,3882625,4950,4950,4950,4950,0
|
|
20240322,112300,3882625,4950,4950,4950,4950,0
|
|
20240322,112200,3882625,4950,4950,4950,4950,0
|
|
20240322,112100,3882625,4950,4950,4950,4950,0
|
|
20240322,112000,3882625,4950,4950,4950,4950,0
|
|
20240322,111900,3882625,4950,4950,4950,4950,0
|
|
20240322,111800,3882625,4950,4950,4950,4950,0
|
|
20240322,111700,3882625,4950,4945,4950,4945,3
|
|
20240322,111600,3867780,4945,4945,4945,4945,0
|
|
20240322,111500,3867780,4945,4945,4945,4945,0
|
|
20240322,111400,3867780,4945,4945,4945,4945,0
|
|
20240322,111300,3867780,4945,4945,4945,4945,0
|
|
20240322,111200,3867780,4945,4945,4945,4945,0
|
|
20240322,111100,3867780,4945,4945,4945,4945,0
|
|
20240322,111000,3867780,4945,4945,4945,4945,0
|
|
20240322,110900,3867780,4945,4945,4945,4945,0
|
|
20240322,110800,3867780,4945,4945,4945,4945,0
|
|
20240322,110700,3867780,4945,4945,4945,4945,0
|
|
20240322,110600,3867780,4945,4945,4945,4945,0
|
|
20240322,110500,3867780,4945,4945,4945,4945,0
|
|
20240322,110400,3867780,4945,4945,4945,4945,0
|
|
20240322,110300,3867780,4945,4945,4945,4945,0
|
|
20240322,110200,3867780,4945,4945,4945,4945,0
|
|
20240322,110100,3867780,4945,4945,4945,4945,0
|
|
20240322,110000,3867780,4945,4945,4945,4945,0
|
|
20240322,105900,3867780,4945,4945,4945,4945,0
|
|
20240322,105800,3867780,4945,4945,4945,4945,0
|
|
20240322,105700,3867780,4945,4945,4945,4945,0
|
|
20240322,105600,3867780,4945,4945,4945,4945,0
|
|
20240322,105500,3867780,4945,4945,4945,4945,0
|
|
20240322,105400,3867780,4945,4945,4945,4945,0
|
|
20240322,105300,3867780,4945,4945,4945,4945,0
|
|
20240322,105200,3867780,4945,4945,4945,4945,0
|
|
20240322,105100,3867780,4945,4945,4945,4945,0
|
|
20240322,105000,3867780,4945,4945,4945,4945,0
|
|
20240322,104900,3867780,4945,4945,4945,4945,0
|
|
20240322,104800,3867780,4945,4945,4945,4945,0
|
|
20240322,104700,3867780,4945,4945,4945,4945,0
|
|
20240322,104600,3867780,4945,4945,4945,4945,0
|
|
20240322,104500,3867780,4945,4945,4945,4945,0
|
|
20240322,104400,3867780,4945,4945,4945,4945,0
|
|
20240322,104300,3867780,4945,4945,4945,4945,0
|
|
20240322,104200,3867780,4945,4945,4945,4945,0
|
|
20240322,104100,3867780,4945,4945,4945,4945,0
|
|
20240322,104000,3867780,4945,4945,4945,4945,0
|
|
20240322,103900,3867780,4945,4945,4945,4945,0
|
|
20240322,103800,3867780,4945,4945,4945,4945,0
|
|
20240322,103700,3867780,4945,4945,4945,4945,0
|
|
20240322,103600,3867780,4945,4945,4945,4945,0
|
|
20240322,103500,3867780,4945,4945,4945,4945,0
|
|
20240322,103400,3867780,4945,4945,4945,4945,0
|
|
20240322,103300,3867780,4945,4945,4945,4945,0
|
|
20240322,103200,3867780,4945,4945,4945,4945,0
|
|
20240322,103100,3867780,4945,4945,4945,4945,0
|
|
20240322,103000,3867780,4945,4945,4945,4945,255
|
|
20240322,102900,2606805,4940,4940,4940,4940,0
|
|
20240322,102800,2606805,4940,4940,4940,4940,0
|
|
20240322,102700,2606805,4940,4940,4940,4940,0
|
|
20240322,102600,2606805,4940,4940,4940,4940,0
|
|
20240322,102500,2606805,4940,4940,4940,4940,0
|
|
20240322,102400,2606805,4940,4940,4940,4940,0
|
|
20240322,102300,2606805,4940,4940,4940,4940,0
|
|
20240322,102200,2606805,4940,4940,4940,4940,0
|
|
20240322,102100,2606805,4940,4940,4940,4940,0
|
|
20240322,102000,2606805,4940,4940,4940,4940,100
|
|
20240322,101900,2112805,4945,4945,4945,4945,0
|
|
20240322,101800,2112805,4945,4945,4945,4945,0
|
|
20240322,101700,2112805,4945,4945,4945,4945,0
|
|
20240322,101600,2112805,4945,4940,4945,4940,2
|
|
20240322,101500,2102920,4940,4940,4940,4940,0
|
|
20240322,101400,2102920,4940,4940,4940,4940,5
|
|
20240322,101300,2078220,4940,4940,4940,4940,0
|
|
20240322,101200,2078220,4940,4940,4940,4940,0
|
|
20240322,101100,2078220,4940,4940,4940,4940,0
|
|
20240322,101000,2078220,4940,4940,4940,4940,1
|
|
20240322,100900,2073280,4940,4940,4940,4940,0
|
|
20240322,100800,2073280,4940,4940,4940,4940,0
|
|
20240322,100700,2073280,4940,4940,4940,4940,0
|
|
20240322,100600,2073280,4940,4940,4940,4940,0
|
|
20240322,100500,2073280,4940,4940,4940,4940,0
|
|
20240322,100400,2073280,4940,4940,4940,4940,0
|
|
20240322,100300,2073280,4940,4940,4940,4940,0
|
|
20240322,100200,2073280,4940,4940,4940,4940,0
|
|
20240322,100100,2073280,4940,4940,4940,4940,2
|
|
20240322,100000,2063400,4945,4945,4945,4945,0
|
|
20240322,095900,2063400,4945,4945,4945,4945,0
|
|
20240322,095800,2063400,4945,4945,4945,4945,0
|
|
20240322,095700,2063400,4945,4945,4945,4945,0
|
|
20240322,095600,2063400,4945,4945,4945,4945,0
|
|
20240322,095500,2063400,4945,4945,4945,4945,0
|
|
20240322,095400,2063400,4945,4945,4945,4945,0
|
|
20240322,095300,2063400,4945,4945,4945,4945,2
|
|
20240322,095200,2053510,4945,4945,4945,4945,0
|
|
20240322,095100,2053510,4945,4945,4945,4945,0
|
|
20240322,095000,2053510,4945,4935,4945,4935,4
|
|
20240322,094900,2033755,4935,4935,4935,4935,0
|
|
20240322,094800,2033755,4935,4935,4935,4935,0
|
|
20240322,094700,2033755,4935,4935,4935,4935,10
|
|
20240322,094600,1984405,4940,4940,4940,4940,0
|
|
20240322,094500,1984405,4940,4940,4940,4940,1
|
|
20240322,094400,1979465,4935,4935,4935,4935,0
|
|
20240322,094300,1979465,4935,4935,4935,4935,5
|
|
20240322,094200,1954790,4935,4935,4935,4935,0
|
|
20240322,094100,1954790,4935,4935,4935,4935,0
|
|
20240322,094000,1954790,4935,4935,4935,4935,0
|
|
20240322,093900,1954790,4935,4935,4935,4935,0
|
|
20240322,093800,1954790,4935,4935,4935,4935,0
|
|
20240322,093700,1954790,4935,4935,4935,4935,0
|
|
20240322,093600,1954790,4935,4935,4935,4935,0
|
|
20240322,093500,1954790,4935,4935,4935,4935,0
|
|
20240322,093400,1954790,4935,4935,4935,4935,0
|
|
20240322,093300,1954790,4935,4935,4935,4935,0
|
|
20240322,093200,1954790,4935,4935,4935,4935,0
|
|
20240322,093100,1954790,4935,4935,4935,4935,0
|
|
20240322,093000,1954790,4935,4935,4935,4935,0
|
|
20240322,092900,1954790,4935,4935,4935,4935,0
|
|
20240322,092800,1954790,4935,4935,4935,4935,0
|
|
20240322,092700,1954790,4935,4935,4935,4935,0
|
|
20240322,092600,1954790,4935,4935,4935,4935,0
|
|
20240322,092500,1954790,4935,4935,4935,4935,0
|
|
20240322,092400,1954790,4935,4935,4935,4935,0
|
|
20240322,092300,1954790,4935,4935,4935,4935,0
|
|
20240322,092200,1954790,4935,4935,4935,4935,28
|
|
20240322,092100,1816610,4940,4940,4940,4940,0
|
|
20240322,092000,1816610,4940,4940,4940,4940,0
|
|
20240322,091900,1816610,4940,4940,4940,4940,0
|
|
20240322,091800,1816610,4940,4940,4940,4940,0
|
|
20240322,091700,1816610,4940,4940,4940,4940,0
|
|
20240322,091600,1816610,4940,4940,4940,4940,0
|
|
20240322,091500,1816610,4940,4940,4940,4940,0
|
|
20240322,091400,1816610,4940,4940,4940,4940,0
|
|
20240322,091300,1816610,4940,4940,4940,4940,0
|
|
20240322,091200,1816610,4940,4940,4940,4940,0
|
|
20240322,091100,1816610,4940,4940,4940,4940,0
|
|
20240322,091000,1816610,4940,4940,4940,4940,0
|
|
20240322,090900,1816610,4940,4940,4940,4940,0
|
|
20240322,090800,1816610,4940,4940,4940,4940,0
|
|
20240322,090700,1816610,4940,4940,4940,4940,0
|
|
20240322,090600,1816610,4940,4940,4940,4940,0
|
|
20240322,090500,1816610,4940,4940,4940,4940,0
|
|
20240322,090400,1816610,4940,4940,4940,4940,106
|
|
20240322,090300,1292970,4935,4935,4935,4935,0
|
|
20240322,090200,1292970,4935,4935,4935,4935,3
|
|
20240322,090100,1278165,4935,4935,4935,4935,0
|
|
20240322,090000,1278165,4935,4935,4935,4935,259
|