663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,200000,36188530,5840,5840,5840,5840,106
|
|
20240307,195900,36188530,5840,5840,5840,5840,0
|
|
20240307,195800,36188530,5840,5840,5840,5840,0
|
|
20240307,195700,36188530,5840,5840,5840,5840,0
|
|
20240307,195600,36188530,5840,5840,5840,5840,0
|
|
20240307,195500,36188530,5840,5840,5840,5840,0
|
|
20240307,195400,36188530,5840,5840,5840,5840,0
|
|
20240307,195300,36188530,5840,5840,5840,5840,0
|
|
20240307,195200,36188530,5840,5840,5840,5840,0
|
|
20240307,195100,36188530,5840,5840,5840,5840,0
|
|
20240307,195000,36188530,5840,5840,5840,5840,0
|
|
20240307,194900,36188530,5840,5840,5840,5840,0
|
|
20240307,194800,36188530,5840,5840,5840,5840,0
|
|
20240307,194700,36188530,5840,5840,5840,5840,0
|
|
20240307,194600,36188530,5840,5840,5840,5840,0
|
|
20240307,194500,36188530,5840,5840,5840,5840,0
|
|
20240307,194400,36188530,5840,5840,5840,5840,0
|
|
20240307,194300,36188530,5840,5840,5840,5840,0
|
|
20240307,194200,36188530,5840,5840,5840,5840,0
|
|
20240307,194100,36188530,5840,5840,5840,5840,0
|
|
20240307,194000,36188530,5840,5840,5840,5840,0
|
|
20240307,193900,36188530,5840,5840,5840,5840,0
|
|
20240307,193800,36188530,5840,5840,5840,5840,0
|
|
20240307,193700,36188530,5840,5840,5840,5840,0
|
|
20240307,193600,36188530,5840,5840,5840,5840,0
|
|
20240307,193500,36188530,5840,5840,5840,5840,0
|
|
20240307,193400,36188530,5840,5840,5840,5840,0
|
|
20240307,193300,36188530,5840,5840,5840,5840,0
|
|
20240307,193200,36188530,5840,5840,5840,5840,0
|
|
20240307,193100,36188530,5840,5840,5840,5840,0
|
|
20240307,193000,36188530,5840,5840,5840,5840,106
|
|
20240307,192900,36188530,5840,5840,5840,5840,0
|
|
20240307,192800,36188530,5840,5840,5840,5840,0
|
|
20240307,192700,36188530,5840,5840,5840,5840,0
|
|
20240307,192600,36188530,5840,5840,5840,5840,0
|
|
20240307,192500,36188530,5840,5840,5840,5840,0
|
|
20240307,192400,36188530,5840,5840,5840,5840,0
|
|
20240307,192300,36188530,5840,5840,5840,5840,0
|
|
20240307,192200,36188530,5840,5840,5840,5840,0
|
|
20240307,192100,36188530,5840,5840,5840,5840,0
|
|
20240307,192000,36188530,5840,5840,5840,5840,0
|
|
20240307,191900,36188530,5840,5840,5840,5840,0
|
|
20240307,191800,36188530,5840,5840,5840,5840,0
|
|
20240307,191700,36188530,5840,5840,5840,5840,0
|
|
20240307,191600,36188530,5840,5840,5840,5840,0
|
|
20240307,191500,36188530,5840,5840,5840,5840,0
|
|
20240307,191400,36188530,5840,5840,5840,5840,0
|
|
20240307,191300,36188530,5840,5840,5840,5840,0
|
|
20240307,191200,36188530,5840,5840,5840,5840,0
|
|
20240307,191100,36188530,5840,5840,5840,5840,0
|
|
20240307,191000,36188530,5840,5840,5840,5840,0
|
|
20240307,190900,36188530,5840,5840,5840,5840,0
|
|
20240307,190800,36188530,5840,5840,5840,5840,0
|
|
20240307,190700,36188530,5840,5840,5840,5840,0
|
|
20240307,190600,36188530,5840,5840,5840,5840,0
|
|
20240307,190500,36188530,5840,5840,5840,5840,0
|
|
20240307,190400,36188530,5840,5840,5840,5840,0
|
|
20240307,190300,36188530,5840,5840,5840,5840,0
|
|
20240307,190200,36188530,5840,5840,5840,5840,0
|
|
20240307,190100,36188530,5840,5840,5840,5840,0
|
|
20240307,190000,36188530,5840,5840,5840,5840,106
|
|
20240307,185900,36188530,5840,5840,5840,5840,0
|
|
20240307,185800,36188530,5840,5840,5840,5840,0
|
|
20240307,185700,36188530,5840,5840,5840,5840,0
|
|
20240307,185600,36188530,5840,5840,5840,5840,0
|
|
20240307,185500,36188530,5840,5840,5840,5840,0
|
|
20240307,185400,36188530,5840,5840,5840,5840,0
|
|
20240307,185300,36188530,5840,5840,5840,5840,0
|
|
20240307,185200,36188530,5840,5840,5840,5840,0
|
|
20240307,185100,36188530,5840,5840,5840,5840,0
|
|
20240307,185000,36188530,5840,5840,5840,5840,0
|
|
20240307,184900,36188530,5840,5840,5840,5840,0
|
|
20240307,184800,36188530,5840,5840,5840,5840,0
|
|
20240307,184700,36188530,5840,5840,5840,5840,0
|
|
20240307,184600,36188530,5840,5840,5840,5840,0
|
|
20240307,184500,36188530,5840,5840,5840,5840,0
|
|
20240307,184400,36188530,5840,5840,5840,5840,0
|
|
20240307,184300,36188530,5840,5840,5840,5840,0
|
|
20240307,184200,36188530,5840,5840,5840,5840,0
|
|
20240307,184100,36188530,5840,5840,5840,5840,0
|
|
20240307,184000,36188530,5840,5840,5840,5840,0
|
|
20240307,183900,36188530,5840,5840,5840,5840,0
|
|
20240307,183800,36188530,5840,5840,5840,5840,0
|
|
20240307,183700,36188530,5840,5840,5840,5840,0
|
|
20240307,183600,36188530,5840,5840,5840,5840,0
|
|
20240307,183500,36188530,5840,5840,5840,5840,0
|
|
20240307,183400,36188530,5840,5840,5840,5840,0
|
|
20240307,183300,36188530,5840,5840,5840,5840,0
|
|
20240307,183200,36188530,5840,5840,5840,5840,0
|
|
20240307,183100,36188530,5840,5840,5840,5840,0
|
|
20240307,183000,36188530,5840,5840,5840,5840,106
|
|
20240307,182900,36188530,5840,5840,5840,5840,0
|
|
20240307,182800,36188530,5840,5840,5840,5840,0
|
|
20240307,182700,36188530,5840,5840,5840,5840,0
|
|
20240307,182600,36188530,5840,5840,5840,5840,0
|
|
20240307,182500,36188530,5840,5840,5840,5840,0
|
|
20240307,182400,36188530,5840,5840,5840,5840,0
|
|
20240307,182300,36188530,5840,5840,5840,5840,0
|
|
20240307,182200,36188530,5840,5840,5840,5840,0
|
|
20240307,182100,36188530,5840,5840,5840,5840,0
|
|
20240307,182000,36188530,5840,5840,5840,5840,0
|
|
20240307,181900,36188530,5840,5840,5840,5840,0
|
|
20240307,181800,36188530,5840,5840,5840,5840,0
|
|
20240307,181700,36188530,5840,5840,5840,5840,0
|
|
20240307,181600,36188530,5840,5840,5840,5840,0
|
|
20240307,181500,36188530,5840,5840,5840,5840,0
|
|
20240307,181400,36188530,5840,5840,5840,5840,0
|
|
20240307,181300,36188530,5840,5840,5840,5840,0
|
|
20240307,181200,36188530,5840,5840,5840,5840,0
|
|
20240307,181100,36188530,5840,5840,5840,5840,0
|
|
20240307,181000,36188530,5840,5840,5840,5840,0
|
|
20240307,180900,36188530,5840,5840,5840,5840,0
|
|
20240307,180800,36188530,5840,5840,5840,5840,0
|
|
20240307,180700,36188530,5840,5840,5840,5840,0
|
|
20240307,180600,36188530,5840,5840,5840,5840,0
|
|
20240307,180500,36188530,5840,5840,5840,5840,0
|
|
20240307,180400,36188530,5840,5840,5840,5840,0
|
|
20240307,180300,36188530,5840,5840,5840,5840,0
|
|
20240307,180200,36188530,5840,5840,5840,5840,0
|
|
20240307,180100,36188530,5840,5840,5840,5840,0
|
|
20240307,180000,36188530,5840,5840,5840,5840,106
|
|
20240307,175900,36188530,5840,5840,5840,5840,0
|
|
20240307,175800,36188530,5840,5840,5840,5840,0
|
|
20240307,175700,36188530,5840,5840,5840,5840,0
|
|
20240307,175600,36188530,5840,5840,5840,5840,0
|
|
20240307,175500,36188530,5840,5840,5840,5840,0
|
|
20240307,175400,36188530,5840,5840,5840,5840,0
|
|
20240307,175300,36188530,5840,5840,5840,5840,0
|
|
20240307,175200,36188530,5840,5840,5840,5840,0
|
|
20240307,175100,36188530,5840,5840,5840,5840,0
|
|
20240307,175000,36188530,5840,5840,5840,5840,0
|
|
20240307,174900,36188530,5840,5840,5840,5840,0
|
|
20240307,174800,36188530,5840,5840,5840,5840,0
|
|
20240307,174700,36188530,5840,5840,5840,5840,0
|
|
20240307,174600,36188530,5840,5840,5840,5840,0
|
|
20240307,174500,36188530,5840,5840,5840,5840,0
|
|
20240307,174400,36188530,5840,5840,5840,5840,0
|
|
20240307,174300,36188530,5840,5840,5840,5840,0
|
|
20240307,174200,36188530,5840,5840,5840,5840,0
|
|
20240307,174100,36188530,5840,5840,5840,5840,0
|
|
20240307,174000,36188530,5840,5840,5840,5840,0
|
|
20240307,173900,36188530,5840,5840,5840,5840,0
|
|
20240307,173800,36188530,5840,5840,5840,5840,0
|
|
20240307,173700,36188530,5840,5840,5840,5840,0
|
|
20240307,173600,36188530,5840,5840,5840,5840,0
|
|
20240307,173500,36188530,5840,5840,5840,5840,0
|
|
20240307,173400,36188530,5840,5840,5840,5840,0
|
|
20240307,173300,36188530,5840,5840,5840,5840,0
|
|
20240307,173200,36188530,5840,5840,5840,5840,0
|
|
20240307,173100,36188530,5840,5840,5840,5840,0
|
|
20240307,173000,36188530,5840,5840,5840,5840,106
|
|
20240307,172900,36188530,5840,5840,5840,5840,0
|
|
20240307,172800,36188530,5840,5840,5840,5840,0
|
|
20240307,172700,36188530,5840,5840,5840,5840,0
|
|
20240307,172600,36188530,5840,5840,5840,5840,0
|
|
20240307,172500,36188530,5840,5840,5840,5840,0
|
|
20240307,172400,36188530,5840,5840,5840,5840,0
|
|
20240307,172300,36188530,5840,5840,5840,5840,0
|
|
20240307,172200,36188530,5840,5840,5840,5840,0
|
|
20240307,172100,36188530,5840,5840,5840,5840,0
|
|
20240307,172000,36188530,5840,5840,5840,5840,0
|
|
20240307,171900,36188530,5840,5840,5840,5840,0
|
|
20240307,171800,36188530,5840,5840,5840,5840,0
|
|
20240307,171700,36188530,5840,5840,5840,5840,0
|
|
20240307,171600,36188530,5840,5840,5840,5840,0
|
|
20240307,171500,36188530,5840,5840,5840,5840,0
|
|
20240307,171400,36188530,5840,5840,5840,5840,0
|
|
20240307,171300,36188530,5840,5840,5840,5840,0
|
|
20240307,171200,36188530,5840,5840,5840,5840,0
|
|
20240307,171100,36188530,5840,5840,5840,5840,0
|
|
20240307,171000,36188530,5840,5840,5840,5840,0
|
|
20240307,170900,36188530,5840,5840,5840,5840,0
|
|
20240307,170800,36188530,5840,5840,5840,5840,0
|
|
20240307,170700,36188530,5840,5840,5840,5840,0
|
|
20240307,170600,36188530,5840,5840,5840,5840,0
|
|
20240307,170500,36188530,5840,5840,5840,5840,0
|
|
20240307,170400,36188530,5840,5840,5840,5840,0
|
|
20240307,170300,36188530,5840,5840,5840,5840,0
|
|
20240307,170200,36188530,5840,5840,5840,5840,0
|
|
20240307,170100,36188530,5840,5840,5840,5840,0
|
|
20240307,170000,36188530,5840,5840,5840,5840,106
|
|
20240307,165900,36188530,5840,5840,5840,5840,0
|
|
20240307,165800,36188530,5840,5840,5840,5840,0
|
|
20240307,165700,36188530,5840,5840,5840,5840,0
|
|
20240307,165600,36188530,5840,5840,5840,5840,0
|
|
20240307,165500,36188530,5840,5840,5840,5840,0
|
|
20240307,165400,36188530,5840,5840,5840,5840,0
|
|
20240307,165300,36188530,5840,5840,5840,5840,0
|
|
20240307,165200,36188530,5840,5840,5840,5840,0
|
|
20240307,165100,36188530,5840,5840,5840,5840,0
|
|
20240307,165000,36188530,5840,5840,5840,5840,0
|
|
20240307,164900,36188530,5840,5840,5840,5840,0
|
|
20240307,164800,36188530,5840,5840,5840,5840,0
|
|
20240307,164700,36188530,5840,5840,5840,5840,0
|
|
20240307,164600,36188530,5840,5840,5840,5840,0
|
|
20240307,164500,36188530,5840,5840,5840,5840,0
|
|
20240307,164400,36188530,5840,5840,5840,5840,0
|
|
20240307,164300,36188530,5840,5840,5840,5840,0
|
|
20240307,164200,36188530,5840,5840,5840,5840,0
|
|
20240307,164100,36188530,5840,5840,5840,5840,0
|
|
20240307,164000,36188530,5840,5840,5840,5840,0
|
|
20240307,163900,36188530,5840,5840,5840,5840,0
|
|
20240307,163800,36188530,5840,5840,5840,5840,0
|
|
20240307,163700,36188530,5840,5840,5840,5840,0
|
|
20240307,163600,36188530,5840,5840,5840,5840,0
|
|
20240307,163500,36188530,5840,5840,5840,5840,0
|
|
20240307,163400,36188530,5840,5840,5840,5840,0
|
|
20240307,163300,36188530,5840,5840,5840,5840,0
|
|
20240307,163200,36188530,5840,5840,5840,5840,0
|
|
20240307,163100,36188530,5840,5840,5840,5840,0
|
|
20240307,163000,36188530,5840,5840,5840,5840,106
|
|
20240307,162900,36188530,5840,5840,5840,5840,0
|
|
20240307,162800,36188530,5840,5840,5840,5840,0
|
|
20240307,162700,36188530,5840,5840,5840,5840,0
|
|
20240307,162600,36188530,5840,5840,5840,5840,0
|
|
20240307,162500,36188530,5840,5840,5840,5840,0
|
|
20240307,162400,36188530,5840,5840,5840,5840,0
|
|
20240307,162300,36188530,5840,5840,5840,5840,0
|
|
20240307,162200,36188530,5840,5840,5840,5840,0
|
|
20240307,162100,36188530,5840,5840,5840,5840,0
|
|
20240307,162000,36188530,5840,5840,5840,5840,0
|
|
20240307,161900,36188530,5840,5840,5840,5840,0
|
|
20240307,161800,36188530,5840,5840,5840,5840,0
|
|
20240307,161700,36188530,5840,5840,5840,5840,0
|
|
20240307,161600,36188530,5840,5840,5840,5840,0
|
|
20240307,161500,36188530,5840,5840,5840,5840,0
|
|
20240307,161400,36188530,5840,5840,5840,5840,0
|
|
20240307,161300,36188530,5840,5840,5840,5840,0
|
|
20240307,161200,36188530,5840,5840,5840,5840,0
|
|
20240307,161100,36188530,5840,5840,5840,5840,0
|
|
20240307,161000,36188530,5840,5840,5840,5840,0
|
|
20240307,160900,36188530,5840,5840,5840,5840,0
|
|
20240307,160800,36188530,5840,5840,5840,5840,0
|
|
20240307,160700,36188530,5840,5840,5840,5840,0
|
|
20240307,160600,36188530,5840,5840,5840,5840,0
|
|
20240307,160500,36188530,5840,5840,5840,5840,0
|
|
20240307,160400,36188530,5840,5840,5840,5840,0
|
|
20240307,160300,36188530,5840,5840,5840,5840,0
|
|
20240307,160200,36188530,5840,5840,5840,5840,0
|
|
20240307,160100,36188530,5840,5840,5840,5840,0
|
|
20240307,160000,36188530,5840,5840,5840,5840,106
|
|
20240307,155900,36188530,5840,5840,5840,5840,0
|
|
20240307,155800,36188530,5840,5840,5840,5840,0
|
|
20240307,155700,36188530,5840,5840,5840,5840,0
|
|
20240307,155600,36188530,5840,5840,5840,5840,0
|
|
20240307,155500,36188530,5840,5840,5840,5840,0
|
|
20240307,155400,36188530,5840,5840,5840,5840,0
|
|
20240307,155300,36188530,5840,5840,5840,5840,0
|
|
20240307,155200,36188530,5840,5840,5840,5840,0
|
|
20240307,155100,36188530,5840,5840,5840,5840,0
|
|
20240307,155000,36188530,5840,5840,5840,5840,0
|
|
20240307,154900,36188530,5840,5840,5840,5840,0
|
|
20240307,154800,36188530,5840,5840,5840,5840,0
|
|
20240307,154700,36188530,5840,5840,5840,5840,0
|
|
20240307,154600,36188530,5840,5840,5840,5840,0
|
|
20240307,154500,36188530,5840,5840,5840,5840,0
|
|
20240307,154400,36188530,5840,5840,5840,5840,0
|
|
20240307,154300,36188530,5840,5840,5840,5840,0
|
|
20240307,154200,36188530,5840,5840,5840,5840,0
|
|
20240307,154100,36188530,5840,5840,5840,5840,0
|
|
20240307,154000,36188530,5840,5840,5840,5840,0
|
|
20240307,153900,36188530,5840,5840,5840,5840,0
|
|
20240307,153800,36188530,5840,5840,5840,5840,0
|
|
20240307,153700,36188530,5840,5840,5840,5840,0
|
|
20240307,153600,36188530,5840,5840,5840,5840,0
|
|
20240307,153500,36188530,5840,5840,5840,5840,0
|
|
20240307,153400,36188530,5840,5840,5840,5840,0
|
|
20240307,153300,36188530,5840,5840,5840,5840,0
|
|
20240307,153200,36188530,5840,5840,5840,5840,0
|
|
20240307,153100,36188530,5840,5840,5840,5840,0
|
|
20240307,153000,36188530,5840,5840,5840,5840,212
|
|
20240307,152900,35569490,5840,5840,5840,5840,0
|
|
20240307,152800,35569490,5840,5840,5840,5840,0
|
|
20240307,152700,35569490,5840,5840,5840,5840,0
|
|
20240307,152600,35569490,5840,5840,5840,5840,0
|
|
20240307,152500,35569490,5840,5840,5840,5840,0
|
|
20240307,152400,35569490,5840,5840,5840,5840,0
|
|
20240307,152300,35569490,5840,5840,5840,5840,0
|
|
20240307,152200,35569490,5840,5840,5840,5840,0
|
|
20240307,152100,35569490,5840,5840,5840,5840,0
|
|
20240307,152000,35569490,5840,5840,5840,5840,0
|
|
20240307,151900,35569490,5840,5850,5850,5840,43
|
|
20240307,151800,35318350,5880,5880,5880,5880,3
|
|
20240307,151700,35300710,5880,5880,5880,5880,0
|
|
20240307,151600,35300710,5880,5880,5880,5880,0
|
|
20240307,151500,35300710,5880,5880,5880,5880,0
|
|
20240307,151400,35300710,5880,5880,5880,5880,0
|
|
20240307,151300,35300710,5880,5880,5880,5880,0
|
|
20240307,151200,35300710,5880,5880,5880,5880,0
|
|
20240307,151100,35300710,5880,5880,5880,5880,5
|
|
20240307,151000,35271310,5880,5880,5880,5880,0
|
|
20240307,150900,35271310,5880,5880,5880,5880,20
|
|
20240307,150800,35153710,5890,5890,5890,5860,15
|
|
20240307,150700,35065450,5860,5860,5860,5850,41
|
|
20240307,150600,34825570,5900,5860,5900,5860,56
|
|
20240307,150500,34497250,5900,5900,5900,5900,0
|
|
20240307,150400,34497250,5900,5900,5900,5900,0
|
|
20240307,150300,34497250,5900,5900,5900,5900,1
|
|
20240307,150200,34491350,5870,5890,5900,5860,19
|
|
20240307,150100,34379800,5860,5860,5900,5840,313
|
|
20240307,150000,32548370,5900,5890,5900,5890,34
|
|
20240307,145900,32348100,5860,5860,5860,5860,33
|
|
20240307,145800,32154720,5910,5910,5910,5910,0
|
|
20240307,145700,32154720,5910,5910,5910,5910,0
|
|
20240307,145600,32154720,5910,5910,5910,5910,0
|
|
20240307,145500,32154720,5910,5900,5910,5900,63
|
|
20240307,145400,31782980,5900,5900,5900,5900,0
|
|
20240307,145300,31782980,5900,5900,5900,5900,51
|
|
20240307,145200,31482080,5900,5900,5900,5900,0
|
|
20240307,145100,31482080,5900,5900,5900,5900,0
|
|
20240307,145000,31482080,5900,5900,5900,5900,0
|
|
20240307,144900,31482080,5900,5900,5900,5900,0
|
|
20240307,144800,31482080,5900,5900,5900,5900,0
|
|
20240307,144700,31482080,5900,5890,5900,5890,27
|
|
20240307,144600,31323040,5900,5900,5900,5900,0
|
|
20240307,144500,31323040,5900,5900,5900,5900,0
|
|
20240307,144400,31323040,5900,5900,5900,5900,0
|
|
20240307,144300,31323040,5900,5900,5900,5900,0
|
|
20240307,144200,31323040,5900,5900,5900,5900,0
|
|
20240307,144100,31323040,5900,5900,5900,5900,2
|
|
20240307,144000,31311240,5910,5910,5910,5910,0
|
|
20240307,143900,31311240,5910,5910,5910,5910,0
|
|
20240307,143800,31311240,5910,5910,5910,5910,0
|
|
20240307,143700,31311240,5910,5910,5910,5910,0
|
|
20240307,143600,31311240,5910,5910,5910,5910,0
|
|
20240307,143500,31311240,5910,5910,5910,5910,0
|
|
20240307,143400,31311240,5910,5910,5910,5910,0
|
|
20240307,143300,31311240,5910,5910,5910,5910,0
|
|
20240307,143200,31311240,5910,5910,5910,5910,0
|
|
20240307,143100,31311240,5910,5910,5910,5910,0
|
|
20240307,143000,31311240,5910,5910,5910,5910,0
|
|
20240307,142900,31311240,5910,5870,5910,5850,1531
|
|
20240307,142800,22346290,5910,5910,5910,5910,0
|
|
20240307,142700,22346290,5910,5910,5910,5910,0
|
|
20240307,142600,22346290,5910,5910,5910,5910,0
|
|
20240307,142500,22346290,5910,5910,5910,5910,0
|
|
20240307,142400,22346290,5910,5910,5910,5910,0
|
|
20240307,142300,22346290,5910,5910,5910,5910,0
|
|
20240307,142200,22346290,5910,5910,5910,5910,0
|
|
20240307,142100,22346290,5910,5910,5910,5910,0
|
|
20240307,142000,22346290,5910,5910,5910,5910,0
|
|
20240307,141900,22346290,5910,5910,5910,5910,0
|
|
20240307,141800,22346290,5910,5910,5910,5910,0
|
|
20240307,141700,22346290,5910,5910,5910,5910,0
|
|
20240307,141600,22346290,5910,5910,5910,5910,0
|
|
20240307,141500,22346290,5910,5910,5910,5910,0
|
|
20240307,141400,22346290,5910,5910,5910,5910,0
|
|
20240307,141300,22346290,5910,5910,5910,5910,0
|
|
20240307,141200,22346290,5910,5910,5910,5910,0
|
|
20240307,141100,22346290,5910,5910,5910,5910,0
|
|
20240307,141000,22346290,5910,5910,5910,5910,0
|
|
20240307,140900,22346290,5910,5880,5910,5870,7
|
|
20240307,140800,22305120,5910,5910,5910,5910,0
|
|
20240307,140700,22305120,5910,5910,5910,5910,0
|
|
20240307,140600,22305120,5910,5910,5910,5910,0
|
|
20240307,140500,22305120,5910,5910,5910,5910,0
|
|
20240307,140400,22305120,5910,5910,5910,5910,0
|
|
20240307,140300,22305120,5910,5910,5910,5910,4
|
|
20240307,140200,22281480,5880,5880,5880,5880,32
|
|
20240307,140100,22093320,5930,5930,5930,5930,0
|
|
20240307,140000,22093320,5930,5930,5930,5930,0
|
|
20240307,135900,22093320,5930,5930,5930,5930,0
|
|
20240307,135800,22093320,5930,5930,5930,5930,0
|
|
20240307,135700,22093320,5930,5930,5930,5930,0
|
|
20240307,135600,22093320,5930,5930,5930,5930,0
|
|
20240307,135500,22093320,5930,5930,5930,5930,0
|
|
20240307,135400,22093320,5930,5930,5930,5930,0
|
|
20240307,135300,22093320,5930,5930,5930,5930,0
|
|
20240307,135200,22093320,5930,5930,5930,5930,0
|
|
20240307,135100,22093320,5930,5930,5930,5930,0
|
|
20240307,135000,22093320,5930,5930,5930,5930,0
|
|
20240307,134900,22093320,5930,5930,5930,5930,0
|
|
20240307,134800,22093320,5930,5930,5930,5930,0
|
|
20240307,134700,22093320,5930,5930,5930,5930,0
|
|
20240307,134600,22093320,5930,5930,5930,5930,0
|
|
20240307,134500,22093320,5930,5930,5930,5930,0
|
|
20240307,134400,22093320,5930,5930,5930,5930,0
|
|
20240307,134300,22093320,5930,5930,5930,5930,0
|
|
20240307,134200,22093320,5930,5930,5930,5930,1
|
|
20240307,134100,22087390,5940,5940,5940,5940,0
|
|
20240307,134000,22087390,5940,5940,5940,5940,0
|
|
20240307,133900,22087390,5940,5940,5940,5940,0
|
|
20240307,133800,22087390,5940,5940,5940,5940,0
|
|
20240307,133700,22087390,5940,5940,5940,5940,0
|
|
20240307,133600,22087390,5940,5940,5940,5940,0
|
|
20240307,133500,22087390,5940,5940,5940,5940,0
|
|
20240307,133400,22087390,5940,5940,5940,5940,0
|
|
20240307,133300,22087390,5940,5940,5940,5940,0
|
|
20240307,133200,22087390,5940,5940,5940,5940,0
|
|
20240307,133100,22087390,5940,5940,5940,5940,0
|
|
20240307,133000,22087390,5940,5940,5940,5940,0
|
|
20240307,132900,22087390,5940,5940,5940,5940,0
|
|
20240307,132800,22087390,5940,5940,5940,5940,0
|
|
20240307,132700,22087390,5940,5940,5940,5940,0
|
|
20240307,132600,22087390,5940,5940,5940,5940,0
|
|
20240307,132500,22087390,5940,5940,5940,5940,0
|
|
20240307,132400,22087390,5940,5940,5940,5940,0
|
|
20240307,132300,22087390,5940,5940,5940,5940,0
|
|
20240307,132200,22087390,5940,5930,5940,5930,4
|
|
20240307,132100,22063650,5900,5900,5900,5900,0
|
|
20240307,132000,22063650,5900,5900,5900,5900,0
|
|
20240307,131900,22063650,5900,5900,5900,5900,0
|
|
20240307,131800,22063650,5900,5900,5900,5900,0
|
|
20240307,131700,22063650,5900,5900,5900,5900,0
|
|
20240307,131600,22063650,5900,5900,5900,5900,0
|
|
20240307,131500,22063650,5900,5900,5900,5900,0
|
|
20240307,131400,22063650,5900,5900,5900,5900,0
|
|
20240307,131300,22063650,5900,5900,5900,5900,0
|
|
20240307,131200,22063650,5900,5900,5900,5900,0
|
|
20240307,131100,22063650,5900,5900,5900,5900,470
|
|
20240307,131000,19290650,5900,5900,5900,5900,30
|
|
20240307,130900,19113650,5900,5900,5900,5900,0
|
|
20240307,130800,19113650,5900,5900,5900,5900,0
|
|
20240307,130700,19113650,5900,5900,5900,5900,0
|
|
20240307,130600,19113650,5900,5900,5900,5900,0
|
|
20240307,130500,19113650,5900,5900,5900,5900,0
|
|
20240307,130400,19113650,5900,5900,5900,5900,0
|
|
20240307,130300,19113650,5900,5900,5900,5900,0
|
|
20240307,130200,19113650,5900,5900,5900,5900,0
|
|
20240307,130100,19113650,5900,5900,5900,5900,6
|
|
20240307,130000,19078250,5870,5870,5870,5870,169
|
|
20240307,125900,18086220,5900,5900,5900,5900,0
|
|
20240307,125800,18086220,5900,5900,5900,5900,0
|
|
20240307,125700,18086220,5900,5900,5900,5900,0
|
|
20240307,125600,18086220,5900,5900,5900,5900,0
|
|
20240307,125500,18086220,5900,5900,5900,5900,0
|
|
20240307,125400,18086220,5900,5900,5900,5900,0
|
|
20240307,125300,18086220,5900,5900,5900,5900,0
|
|
20240307,125200,18086220,5900,5900,5900,5900,0
|
|
20240307,125100,18086220,5900,5900,5900,5900,0
|
|
20240307,125000,18086220,5900,5900,5900,5900,0
|
|
20240307,124900,18086220,5900,5900,5900,5900,0
|
|
20240307,124800,18086220,5900,5900,5900,5900,2
|
|
20240307,124700,18074420,5900,5900,5900,5900,0
|
|
20240307,124600,18074420,5900,5900,5900,5900,50
|
|
20240307,124500,17779420,5900,5900,5900,5900,7
|
|
20240307,124400,17738120,5900,5900,5900,5900,0
|
|
20240307,124300,17738120,5900,5900,5900,5900,0
|
|
20240307,124200,17738120,5900,5900,5900,5900,2
|
|
20240307,124100,17726320,5870,5870,5870,5870,0
|
|
20240307,124000,17726320,5870,5870,5870,5870,0
|
|
20240307,123900,17726320,5870,5870,5870,5870,0
|
|
20240307,123800,17726320,5870,5870,5870,5870,0
|
|
20240307,123700,17726320,5870,5870,5870,5870,0
|
|
20240307,123600,17726320,5870,5870,5870,5870,1
|
|
20240307,123500,17720450,5900,5900,5900,5900,0
|
|
20240307,123400,17720450,5900,5900,5900,5900,0
|
|
20240307,123300,17720450,5900,5900,5900,5900,30
|
|
20240307,123200,17543450,5900,5900,5900,5900,0
|
|
20240307,123100,17543450,5900,5900,5900,5900,0
|
|
20240307,123000,17543450,5900,5900,5900,5900,2
|
|
20240307,122900,17531650,5900,5900,5900,5900,0
|
|
20240307,122800,17531650,5900,5900,5900,5900,0
|
|
20240307,122700,17531650,5900,5900,5900,5900,0
|
|
20240307,122600,17531650,5900,5900,5900,5900,0
|
|
20240307,122500,17531650,5900,5900,5900,5900,0
|
|
20240307,122400,17531650,5900,5900,5900,5900,0
|
|
20240307,122300,17531650,5900,5900,5900,5900,0
|
|
20240307,122200,17531650,5900,5900,5900,5900,0
|
|
20240307,122100,17531650,5900,5900,5900,5900,0
|
|
20240307,122000,17531650,5900,5900,5900,5900,0
|
|
20240307,121900,17531650,5900,5900,5900,5900,0
|
|
20240307,121800,17531650,5900,5900,5900,5900,0
|
|
20240307,121700,17531650,5900,5900,5900,5900,0
|
|
20240307,121600,17531650,5900,5900,5900,5900,0
|
|
20240307,121500,17531650,5900,5900,5900,5900,0
|
|
20240307,121400,17531650,5900,5890,5900,5890,19
|
|
20240307,121300,17419710,5880,5870,5890,5870,23
|
|
20240307,121200,17284670,5910,5910,5910,5910,0
|
|
20240307,121100,17284670,5910,5910,5910,5910,0
|
|
20240307,121000,17284670,5910,5910,5910,5910,0
|
|
20240307,120900,17284670,5910,5910,5910,5910,0
|
|
20240307,120800,17284670,5910,5910,5910,5910,0
|
|
20240307,120700,17284670,5910,5910,5910,5910,0
|
|
20240307,120600,17284670,5910,5910,5910,5910,0
|
|
20240307,120500,17284670,5910,5910,5910,5910,0
|
|
20240307,120400,17284670,5910,5910,5910,5910,0
|
|
20240307,120300,17284670,5910,5910,5910,5910,0
|
|
20240307,120200,17284670,5910,5910,5910,5910,0
|
|
20240307,120100,17284670,5910,5910,5910,5910,0
|
|
20240307,120000,17284670,5910,5910,5910,5910,0
|
|
20240307,115900,17284670,5910,5910,5910,5910,0
|
|
20240307,115800,17284670,5910,5910,5910,5910,0
|
|
20240307,115700,17284670,5910,5910,5910,5910,0
|
|
20240307,115600,17284670,5910,5910,5910,5910,0
|
|
20240307,115500,17284670,5910,5910,5910,5910,0
|
|
20240307,115400,17284670,5910,5910,5910,5910,0
|
|
20240307,115300,17284670,5910,5890,5910,5890,19
|
|
20240307,115200,17172740,5890,5890,5890,5890,0
|
|
20240307,115100,17172740,5890,5890,5890,5890,0
|
|
20240307,115000,17172740,5890,5890,5890,5890,0
|
|
20240307,114900,17172740,5890,5890,5890,5890,0
|
|
20240307,114800,17172740,5890,5890,5890,5890,0
|
|
20240307,114700,17172740,5890,5870,5890,5860,279
|
|
20240307,114600,15537340,5910,5910,5910,5910,0
|
|
20240307,114500,15537340,5910,5910,5910,5910,3
|
|
20240307,114400,15519610,5870,5900,5910,5870,6
|
|
20240307,114300,15484230,5890,5890,5890,5890,0
|
|
20240307,114200,15484230,5890,5880,5890,5880,4
|
|
20240307,114100,15460700,5870,5870,5870,5870,99
|
|
20240307,114000,14879570,5920,5920,5920,5920,0
|
|
20240307,113900,14879570,5920,5920,5920,5920,0
|
|
20240307,113800,14879570,5920,5880,5920,5880,4
|
|
20240307,113700,14855930,5930,5910,5930,5910,7
|
|
20240307,113600,14814540,5880,5890,5890,5880,112
|
|
20240307,113500,14154980,5930,5930,5930,5930,0
|
|
20240307,113400,14154980,5930,5930,5930,5930,0
|
|
20240307,113300,14154980,5930,5930,5930,5930,0
|
|
20240307,113200,14154980,5930,5930,5930,5930,0
|
|
20240307,113100,14154980,5930,5930,5930,5930,4
|
|
20240307,113000,14131260,5920,5920,5920,5920,0
|
|
20240307,112900,14131260,5920,5920,5920,5920,1
|
|
20240307,112800,14125340,5940,5940,5940,5940,0
|
|
20240307,112700,14125340,5940,5940,5940,5940,0
|
|
20240307,112600,14125340,5940,5940,5940,5940,0
|
|
20240307,112500,14125340,5940,5940,5940,5940,0
|
|
20240307,112400,14125340,5940,5930,5940,5930,3
|
|
20240307,112300,14107540,5910,5910,5910,5910,1
|
|
20240307,112200,14101630,5920,5920,5920,5920,0
|
|
20240307,112100,14101630,5920,5920,5920,5920,0
|
|
20240307,112000,14101630,5920,5890,5920,5890,47
|
|
20240307,111900,13824720,5940,5940,5940,5940,0
|
|
20240307,111800,13824720,5940,5940,5940,5940,0
|
|
20240307,111700,13824720,5940,5940,5940,5940,0
|
|
20240307,111600,13824720,5940,5940,5940,5940,0
|
|
20240307,111500,13824720,5940,5940,5940,5940,0
|
|
20240307,111400,13824720,5940,5940,5940,5940,0
|
|
20240307,111300,13824720,5940,5940,5940,5940,0
|
|
20240307,111200,13824720,5940,5940,5940,5940,0
|
|
20240307,111100,13824720,5940,5940,5940,5940,0
|
|
20240307,111000,13824720,5940,5940,5940,5940,0
|
|
20240307,110900,13824720,5940,5940,5940,5940,0
|
|
20240307,110800,13824720,5940,5940,5940,5940,0
|
|
20240307,110700,13824720,5940,5940,5940,5940,0
|
|
20240307,110600,13824720,5940,5940,5940,5940,0
|
|
20240307,110500,13824720,5940,5940,5940,5940,0
|
|
20240307,110400,13824720,5940,5940,5940,5940,0
|
|
20240307,110300,13824720,5940,5940,5940,5940,0
|
|
20240307,110200,13824720,5940,5940,5940,5940,0
|
|
20240307,110100,13824720,5940,5940,5940,5940,0
|
|
20240307,110000,13824720,5940,5940,5940,5940,0
|
|
20240307,105900,13824720,5940,5940,5940,5940,0
|
|
20240307,105800,13824720,5940,5940,5940,5940,0
|
|
20240307,105700,13824720,5940,5940,5940,5940,0
|
|
20240307,105600,13824720,5940,5940,5940,5940,0
|
|
20240307,105500,13824720,5940,5940,5940,5940,0
|
|
20240307,105400,13824720,5940,5940,5940,5940,0
|
|
20240307,105300,13824720,5940,5940,5940,5940,0
|
|
20240307,105200,13824720,5940,5940,5940,5940,0
|
|
20240307,105100,13824720,5940,5940,5940,5940,0
|
|
20240307,105000,13824720,5940,5940,5940,5940,0
|
|
20240307,104900,13824720,5940,5940,5940,5940,0
|
|
20240307,104800,13824720,5940,5940,5940,5900,6
|
|
20240307,104700,13789160,5910,5930,5940,5900,9
|
|
20240307,104600,13735860,5930,5910,5940,5910,13
|
|
20240307,104500,13658910,5940,5920,5940,5920,30
|
|
20240307,104400,13480970,5930,5920,5930,5910,39
|
|
20240307,104300,13250390,5910,5910,5910,5910,1
|
|
20240307,104200,13244480,5930,5930,5930,5930,0
|
|
20240307,104100,13244480,5930,5930,5930,5930,0
|
|
20240307,104000,13244480,5930,5930,5930,5930,0
|
|
20240307,103900,13244480,5930,5930,5930,5930,0
|
|
20240307,103800,13244480,5930,5930,5930,5930,0
|
|
20240307,103700,13244480,5930,5930,5930,5930,0
|
|
20240307,103600,13244480,5930,5930,5930,5930,0
|
|
20240307,103500,13244480,5930,5890,5930,5890,84
|
|
20240307,103400,12748310,5890,5890,5890,5890,0
|
|
20240307,103300,12748310,5890,5890,5890,5890,0
|
|
20240307,103200,12748310,5890,5890,5890,5890,0
|
|
20240307,103100,12748310,5890,5890,5890,5890,0
|
|
20240307,103000,12748310,5890,5890,5890,5890,38
|
|
20240307,102900,12524490,5890,5890,5890,5890,0
|
|
20240307,102800,12524490,5890,5890,5890,5890,0
|
|
20240307,102700,12524490,5890,5890,5890,5890,2
|
|
20240307,102600,12512710,5890,5890,5890,5890,0
|
|
20240307,102500,12512710,5890,5890,5890,5890,0
|
|
20240307,102400,12512710,5890,5890,5890,5890,0
|
|
20240307,102300,12512710,5890,5890,5890,5890,0
|
|
20240307,102200,12512710,5890,5890,5890,5890,0
|
|
20240307,102100,12512710,5890,5890,5890,5890,0
|
|
20240307,102000,12512710,5890,5890,5890,5890,0
|
|
20240307,101900,12512710,5890,5890,5890,5890,0
|
|
20240307,101800,12512710,5890,5880,5890,5880,26
|
|
20240307,101700,12359820,5850,5870,5870,5850,280
|
|
20240307,101600,10720010,5930,5930,5930,5930,0
|
|
20240307,101500,10720010,5930,5930,5930,5930,0
|
|
20240307,101400,10720010,5930,5930,5930,5930,0
|
|
20240307,101300,10720010,5930,5930,5930,5930,0
|
|
20240307,101200,10720010,5930,5930,5930,5930,0
|
|
20240307,101100,10720010,5930,5930,5930,5930,0
|
|
20240307,101000,10720010,5930,5930,5930,5930,0
|
|
20240307,100900,10720010,5930,5930,5930,5930,0
|
|
20240307,100800,10720010,5930,5930,5930,5930,4
|
|
20240307,100700,10696290,5890,5930,5930,5890,2
|
|
20240307,100600,10684470,5930,5900,5930,5900,152
|
|
20240307,100500,9784330,5910,5900,5910,5900,41
|
|
20240307,100400,9542230,5900,5900,5900,5900,0
|
|
20240307,100300,9542230,5900,5900,5900,5900,5
|
|
20240307,100200,9512730,5910,5910,5910,5910,0
|
|
20240307,100100,9512730,5910,5910,5910,5910,0
|
|
20240307,100000,9512730,5910,5910,5910,5910,0
|
|
20240307,095900,9512730,5910,5910,5910,5910,0
|
|
20240307,095800,9512730,5910,5880,5910,5880,29
|
|
20240307,095700,9342180,5880,5880,5880,5850,652
|
|
20240307,095600,5519990,5940,5940,5940,5940,0
|
|
20240307,095500,5519990,5940,5940,5940,5940,0
|
|
20240307,095400,5519990,5940,5940,5940,5940,0
|
|
20240307,095300,5519990,5940,5940,5940,5940,0
|
|
20240307,095200,5519990,5940,5940,5940,5930,60
|
|
20240307,095100,5163600,5940,5940,5940,5940,0
|
|
20240307,095000,5163600,5940,5940,5940,5940,0
|
|
20240307,094900,5163600,5940,5940,5940,5940,0
|
|
20240307,094800,5163600,5940,5940,5940,5940,0
|
|
20240307,094700,5163600,5940,5940,5940,5940,0
|
|
20240307,094600,5163600,5940,5940,5940,5940,0
|
|
20240307,094500,5163600,5940,5940,5940,5940,0
|
|
20240307,094400,5163600,5940,5940,5940,5940,0
|
|
20240307,094300,5163600,5940,5940,5940,5940,0
|
|
20240307,094200,5163600,5940,5940,5940,5940,0
|
|
20240307,094100,5163600,5940,5940,5940,5940,0
|
|
20240307,094000,5163600,5940,5940,5940,5940,1
|
|
20240307,093900,5157660,5940,5940,5940,5940,1
|
|
20240307,093800,5151720,5940,5940,5940,5940,1
|
|
20240307,093700,5145780,5940,5940,5940,5940,0
|
|
20240307,093600,5145780,5940,5940,5940,5940,0
|
|
20240307,093500,5145780,5940,5940,5940,5940,0
|
|
20240307,093400,5145780,5940,5940,5940,5940,0
|
|
20240307,093300,5145780,5940,5940,5940,5940,0
|
|
20240307,093200,5145780,5940,5940,5940,5940,5
|
|
20240307,093100,5116080,5940,5940,5940,5940,0
|
|
20240307,093000,5116080,5940,5940,5940,5940,0
|
|
20240307,092900,5116080,5940,5940,5940,5940,0
|
|
20240307,092800,5116080,5940,5940,5940,5940,0
|
|
20240307,092700,5116080,5940,5940,5940,5940,0
|
|
20240307,092600,5116080,5940,5940,5940,5940,0
|
|
20240307,092500,5116080,5940,5940,5940,5940,0
|
|
20240307,092400,5116080,5940,5940,5940,5940,0
|
|
20240307,092300,5116080,5940,5940,5940,5940,0
|
|
20240307,092200,5116080,5940,5940,5940,5940,0
|
|
20240307,092100,5116080,5940,5940,5940,5940,0
|
|
20240307,092000,5116080,5940,5940,5940,5940,0
|
|
20240307,091900,5116080,5940,5940,5940,5940,0
|
|
20240307,091800,5116080,5940,5940,5940,5940,2
|
|
20240307,091700,5104200,5930,5930,5930,5930,0
|
|
20240307,091600,5104200,5930,5930,5930,5930,0
|
|
20240307,091500,5104200,5930,5920,5930,5920,249
|
|
20240307,091400,3627980,5930,5930,5930,5930,0
|
|
20240307,091300,3627980,5930,5930,5930,5930,0
|
|
20240307,091200,3627980,5930,5930,5930,5930,0
|
|
20240307,091100,3627980,5930,5930,5930,5930,0
|
|
20240307,091000,3627980,5930,5930,5930,5930,0
|
|
20240307,090900,3627980,5930,5940,5940,5910,205
|
|
20240307,090800,2416360,5920,5910,5980,5910,48
|
|
20240307,090700,2131960,5980,5920,5980,5920,24
|
|
20240307,090600,1989170,5920,5920,5920,5920,1
|
|
20240307,090500,1983250,5900,5900,5900,5900,0
|
|
20240307,090400,1983250,5900,5900,5900,5900,200
|
|
20240307,090300,803250,5950,5950,5950,5950,50
|
|
20240307,090200,505750,5950,5950,5950,5950,0
|
|
20240307,090100,505750,5950,5950,5950,5950,0
|
|
20240307,090000,505750,5950,5950,5950,5950,85
|