662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,195900,86190680,5930,5930,5930,5930,12
|
|
20240313,195800,86190680,5930,5930,5930,5930,0
|
|
20240313,195700,86190680,5930,5930,5930,5930,0
|
|
20240313,195600,86190680,5930,5930,5930,5930,0
|
|
20240313,195500,86190680,5930,5930,5930,5930,0
|
|
20240313,195400,86190680,5930,5930,5930,5930,0
|
|
20240313,195300,86190680,5930,5930,5930,5930,0
|
|
20240313,195200,86190680,5930,5930,5930,5930,0
|
|
20240313,195100,86190680,5930,5930,5930,5930,0
|
|
20240313,195000,86190680,5930,5930,5930,5930,0
|
|
20240313,194900,86190680,5930,5930,5930,5930,0
|
|
20240313,194800,86190680,5930,5930,5930,5930,0
|
|
20240313,194700,86190680,5930,5930,5930,5930,0
|
|
20240313,194600,86190680,5930,5930,5930,5930,0
|
|
20240313,194500,86190680,5930,5930,5930,5930,0
|
|
20240313,194400,86190680,5930,5930,5930,5930,0
|
|
20240313,194300,86190680,5930,5930,5930,5930,0
|
|
20240313,194200,86190680,5930,5930,5930,5930,0
|
|
20240313,194100,86190680,5930,5930,5930,5930,0
|
|
20240313,194000,86190680,5930,5930,5930,5930,0
|
|
20240313,193900,86190680,5930,5930,5930,5930,0
|
|
20240313,193800,86190680,5930,5930,5930,5930,0
|
|
20240313,193700,86190680,5930,5930,5930,5930,0
|
|
20240313,193600,86190680,5930,5930,5930,5930,0
|
|
20240313,193500,86190680,5930,5930,5930,5930,0
|
|
20240313,193400,86190680,5930,5930,5930,5930,0
|
|
20240313,193300,86190680,5930,5930,5930,5930,0
|
|
20240313,193200,86190680,5930,5930,5930,5930,0
|
|
20240313,193100,86190680,5930,5930,5930,5930,0
|
|
20240313,193000,86190680,5930,5930,5930,5930,0
|
|
20240313,192900,86190680,5930,5930,5930,5930,12
|
|
20240313,192800,86190680,5930,5930,5930,5930,0
|
|
20240313,192700,86190680,5930,5930,5930,5930,0
|
|
20240313,192600,86190680,5930,5930,5930,5930,0
|
|
20240313,192500,86190680,5930,5930,5930,5930,0
|
|
20240313,192400,86190680,5930,5930,5930,5930,0
|
|
20240313,192300,86190680,5930,5930,5930,5930,0
|
|
20240313,192200,86190680,5930,5930,5930,5930,0
|
|
20240313,192100,86190680,5930,5930,5930,5930,0
|
|
20240313,192000,86190680,5930,5930,5930,5930,0
|
|
20240313,191900,86190680,5930,5930,5930,5930,0
|
|
20240313,191800,86190680,5930,5930,5930,5930,0
|
|
20240313,191700,86190680,5930,5930,5930,5930,0
|
|
20240313,191600,86190680,5930,5930,5930,5930,0
|
|
20240313,191500,86190680,5930,5930,5930,5930,0
|
|
20240313,191400,86190680,5930,5930,5930,5930,0
|
|
20240313,191300,86190680,5930,5930,5930,5930,0
|
|
20240313,191200,86190680,5930,5930,5930,5930,0
|
|
20240313,191100,86190680,5930,5930,5930,5930,0
|
|
20240313,191000,86190680,5930,5930,5930,5930,0
|
|
20240313,190900,86190680,5930,5930,5930,5930,0
|
|
20240313,190800,86190680,5930,5930,5930,5930,0
|
|
20240313,190700,86190680,5930,5930,5930,5930,0
|
|
20240313,190600,86190680,5930,5930,5930,5930,0
|
|
20240313,190500,86190680,5930,5930,5930,5930,0
|
|
20240313,190400,86190680,5930,5930,5930,5930,0
|
|
20240313,190300,86190680,5930,5930,5930,5930,0
|
|
20240313,190200,86190680,5930,5930,5930,5930,0
|
|
20240313,190100,86190680,5930,5930,5930,5930,0
|
|
20240313,190000,86190680,5930,5930,5930,5930,0
|
|
20240313,185900,86190680,5930,5930,5930,5930,12
|
|
20240313,185800,86190680,5930,5930,5930,5930,0
|
|
20240313,185700,86190680,5930,5930,5930,5930,0
|
|
20240313,185600,86190680,5930,5930,5930,5930,0
|
|
20240313,185500,86190680,5930,5930,5930,5930,0
|
|
20240313,185400,86190680,5930,5930,5930,5930,0
|
|
20240313,185300,86190680,5930,5930,5930,5930,0
|
|
20240313,185200,86190680,5930,5930,5930,5930,0
|
|
20240313,185100,86190680,5930,5930,5930,5930,0
|
|
20240313,185000,86190680,5930,5930,5930,5930,0
|
|
20240313,184900,86190680,5930,5930,5930,5930,0
|
|
20240313,184800,86190680,5930,5930,5930,5930,0
|
|
20240313,184700,86190680,5930,5930,5930,5930,0
|
|
20240313,184600,86190680,5930,5930,5930,5930,0
|
|
20240313,184500,86190680,5930,5930,5930,5930,0
|
|
20240313,184400,86190680,5930,5930,5930,5930,0
|
|
20240313,184300,86190680,5930,5930,5930,5930,0
|
|
20240313,184200,86190680,5930,5930,5930,5930,0
|
|
20240313,184100,86190680,5930,5930,5930,5930,0
|
|
20240313,184000,86190680,5930,5930,5930,5930,0
|
|
20240313,183900,86190680,5930,5930,5930,5930,0
|
|
20240313,183800,86190680,5930,5930,5930,5930,0
|
|
20240313,183700,86190680,5930,5930,5930,5930,0
|
|
20240313,183600,86190680,5930,5930,5930,5930,0
|
|
20240313,183500,86190680,5930,5930,5930,5930,0
|
|
20240313,183400,86190680,5930,5930,5930,5930,0
|
|
20240313,183300,86190680,5930,5930,5930,5930,0
|
|
20240313,183200,86190680,5930,5930,5930,5930,0
|
|
20240313,183100,86190680,5930,5930,5930,5930,0
|
|
20240313,183000,86190680,5930,5930,5930,5930,0
|
|
20240313,182900,86190680,5930,5930,5930,5930,12
|
|
20240313,182800,86190680,5930,5930,5930,5930,0
|
|
20240313,182700,86190680,5930,5930,5930,5930,0
|
|
20240313,182600,86190680,5930,5930,5930,5930,0
|
|
20240313,182500,86190680,5930,5930,5930,5930,0
|
|
20240313,182400,86190680,5930,5930,5930,5930,0
|
|
20240313,182300,86190680,5930,5930,5930,5930,0
|
|
20240313,182200,86190680,5930,5930,5930,5930,0
|
|
20240313,182100,86190680,5930,5930,5930,5930,0
|
|
20240313,182000,86190680,5930,5930,5930,5930,0
|
|
20240313,181900,86190680,5930,5930,5930,5930,0
|
|
20240313,181800,86190680,5930,5930,5930,5930,0
|
|
20240313,181700,86190680,5930,5930,5930,5930,0
|
|
20240313,181600,86190680,5930,5930,5930,5930,0
|
|
20240313,181500,86190680,5930,5930,5930,5930,0
|
|
20240313,181400,86190680,5930,5930,5930,5930,0
|
|
20240313,181300,86190680,5930,5930,5930,5930,0
|
|
20240313,181200,86190680,5930,5930,5930,5930,0
|
|
20240313,181100,86190680,5930,5930,5930,5930,0
|
|
20240313,181000,86190680,5930,5930,5930,5930,0
|
|
20240313,180900,86190680,5930,5930,5930,5930,0
|
|
20240313,180800,86190680,5930,5930,5930,5930,0
|
|
20240313,180700,86190680,5930,5930,5930,5930,0
|
|
20240313,180600,86190680,5930,5930,5930,5930,0
|
|
20240313,180500,86190680,5930,5930,5930,5930,0
|
|
20240313,180400,86190680,5930,5930,5930,5930,0
|
|
20240313,180300,86190680,5930,5930,5930,5930,0
|
|
20240313,180200,86190680,5930,5930,5930,5930,0
|
|
20240313,180100,86190680,5930,5930,5930,5930,0
|
|
20240313,180000,86190680,5930,5930,5930,5930,0
|
|
20240313,175900,86190680,5930,5930,5930,5930,12
|
|
20240313,175800,86190680,5930,5930,5930,5930,0
|
|
20240313,175700,86190680,5930,5930,5930,5930,0
|
|
20240313,175600,86190680,5930,5930,5930,5930,0
|
|
20240313,175500,86190680,5930,5930,5930,5930,0
|
|
20240313,175400,86190680,5930,5930,5930,5930,0
|
|
20240313,175300,86190680,5930,5930,5930,5930,0
|
|
20240313,175200,86190680,5930,5930,5930,5930,0
|
|
20240313,175100,86190680,5930,5930,5930,5930,0
|
|
20240313,175000,86190680,5930,5930,5930,5930,0
|
|
20240313,174900,86190680,5930,5930,5930,5930,0
|
|
20240313,174800,86190680,5930,5930,5930,5930,0
|
|
20240313,174700,86190680,5930,5930,5930,5930,0
|
|
20240313,174600,86190680,5930,5930,5930,5930,0
|
|
20240313,174500,86190680,5930,5930,5930,5930,0
|
|
20240313,174400,86190680,5930,5930,5930,5930,0
|
|
20240313,174300,86190680,5930,5930,5930,5930,0
|
|
20240313,174200,86190680,5930,5930,5930,5930,0
|
|
20240313,174100,86190680,5930,5930,5930,5930,0
|
|
20240313,174000,86190680,5930,5930,5930,5930,0
|
|
20240313,173900,86190680,5930,5930,5930,5930,0
|
|
20240313,173800,86190680,5930,5930,5930,5930,0
|
|
20240313,173700,86190680,5930,5930,5930,5930,0
|
|
20240313,173600,86190680,5930,5930,5930,5930,0
|
|
20240313,173500,86190680,5930,5930,5930,5930,0
|
|
20240313,173400,86190680,5930,5930,5930,5930,0
|
|
20240313,173300,86190680,5930,5930,5930,5930,0
|
|
20240313,173200,86190680,5930,5930,5930,5930,0
|
|
20240313,173100,86190680,5930,5930,5930,5930,0
|
|
20240313,173000,86190680,5930,5930,5930,5930,0
|
|
20240313,172900,86190680,5930,5930,5930,5930,12
|
|
20240313,172800,86190680,5930,5930,5930,5930,0
|
|
20240313,172700,86190680,5930,5930,5930,5930,0
|
|
20240313,172600,86190680,5930,5930,5930,5930,0
|
|
20240313,172500,86190680,5930,5930,5930,5930,0
|
|
20240313,172400,86190680,5930,5930,5930,5930,0
|
|
20240313,172300,86190680,5930,5930,5930,5930,0
|
|
20240313,172200,86190680,5930,5930,5930,5930,0
|
|
20240313,172100,86190680,5930,5930,5930,5930,0
|
|
20240313,172000,86190680,5930,5930,5930,5930,0
|
|
20240313,171900,86190680,5930,5930,5930,5930,0
|
|
20240313,171800,86190680,5930,5930,5930,5930,0
|
|
20240313,171700,86190680,5930,5930,5930,5930,0
|
|
20240313,171600,86190680,5930,5930,5930,5930,0
|
|
20240313,171500,86190680,5930,5930,5930,5930,0
|
|
20240313,171400,86190680,5930,5930,5930,5930,0
|
|
20240313,171300,86190680,5930,5930,5930,5930,0
|
|
20240313,171200,86190680,5930,5930,5930,5930,0
|
|
20240313,171100,86190680,5930,5930,5930,5930,0
|
|
20240313,171000,86190680,5930,5930,5930,5930,0
|
|
20240313,170900,86190680,5930,5930,5930,5930,0
|
|
20240313,170800,86190680,5930,5930,5930,5930,0
|
|
20240313,170700,86190680,5930,5930,5930,5930,0
|
|
20240313,170600,86190680,5930,5930,5930,5930,0
|
|
20240313,170500,86190680,5930,5930,5930,5930,0
|
|
20240313,170400,86190680,5930,5930,5930,5930,0
|
|
20240313,170300,86190680,5930,5930,5930,5930,0
|
|
20240313,170200,86190680,5930,5930,5930,5930,0
|
|
20240313,170100,86190680,5930,5930,5930,5930,0
|
|
20240313,170000,86190680,5930,5930,5930,5930,0
|
|
20240313,165900,86190680,5930,5930,5930,5930,12
|
|
20240313,165800,86190680,5930,5930,5930,5930,0
|
|
20240313,165700,86190680,5930,5930,5930,5930,0
|
|
20240313,165600,86190680,5930,5930,5930,5930,0
|
|
20240313,165500,86190680,5930,5930,5930,5930,0
|
|
20240313,165400,86190680,5930,5930,5930,5930,0
|
|
20240313,165300,86190680,5930,5930,5930,5930,0
|
|
20240313,165200,86190680,5930,5930,5930,5930,0
|
|
20240313,165100,86190680,5930,5930,5930,5930,0
|
|
20240313,165000,86190680,5930,5930,5930,5930,0
|
|
20240313,164900,86190680,5930,5930,5930,5930,0
|
|
20240313,164800,86190680,5930,5930,5930,5930,0
|
|
20240313,164700,86190680,5930,5930,5930,5930,0
|
|
20240313,164600,86190680,5930,5930,5930,5930,0
|
|
20240313,164500,86190680,5930,5930,5930,5930,0
|
|
20240313,164400,86190680,5930,5930,5930,5930,0
|
|
20240313,164300,86190680,5930,5930,5930,5930,0
|
|
20240313,164200,86190680,5930,5930,5930,5930,0
|
|
20240313,164100,86190680,5930,5930,5930,5930,0
|
|
20240313,164000,86190680,5930,5930,5930,5930,0
|
|
20240313,163900,86190680,5930,5930,5930,5930,0
|
|
20240313,163800,86190680,5930,5930,5930,5930,0
|
|
20240313,163700,86190680,5930,5930,5930,5930,0
|
|
20240313,163600,86190680,5930,5930,5930,5930,0
|
|
20240313,163500,86190680,5930,5930,5930,5930,0
|
|
20240313,163400,86190680,5930,5930,5930,5930,0
|
|
20240313,163300,86190680,5930,5930,5930,5930,0
|
|
20240313,163200,86190680,5930,5930,5930,5930,0
|
|
20240313,163100,86190680,5930,5930,5930,5930,0
|
|
20240313,163000,86190680,5930,5930,5930,5930,0
|
|
20240313,162900,86190680,5930,5930,5930,5930,12
|
|
20240313,162800,86190680,5930,5930,5930,5930,0
|
|
20240313,162700,86190680,5930,5930,5930,5930,0
|
|
20240313,162600,86190680,5930,5930,5930,5930,0
|
|
20240313,162500,86190680,5930,5930,5930,5930,0
|
|
20240313,162400,86190680,5930,5930,5930,5930,0
|
|
20240313,162300,86190680,5930,5930,5930,5930,0
|
|
20240313,162200,86190680,5930,5930,5930,5930,0
|
|
20240313,162100,86190680,5930,5930,5930,5930,0
|
|
20240313,162000,86190680,5930,5930,5930,5930,0
|
|
20240313,161900,86190680,5930,5930,5930,5930,0
|
|
20240313,161800,86190680,5930,5930,5930,5930,0
|
|
20240313,161700,86190680,5930,5930,5930,5930,0
|
|
20240313,161600,86190680,5930,5930,5930,5930,0
|
|
20240313,161500,86190680,5930,5930,5930,5930,0
|
|
20240313,161400,86190680,5930,5930,5930,5930,0
|
|
20240313,161300,86190680,5930,5930,5930,5930,0
|
|
20240313,161200,86190680,5930,5930,5930,5930,0
|
|
20240313,161100,86190680,5930,5930,5930,5930,0
|
|
20240313,161000,86190680,5930,5930,5930,5930,0
|
|
20240313,160900,86190680,5930,5930,5930,5930,0
|
|
20240313,160800,86190680,5930,5930,5930,5930,0
|
|
20240313,160700,86190680,5930,5930,5930,5930,0
|
|
20240313,160600,86190680,5930,5930,5930,5930,0
|
|
20240313,160500,86190680,5930,5930,5930,5930,0
|
|
20240313,160400,86190680,5930,5930,5930,5930,0
|
|
20240313,160300,86190680,5930,5930,5930,5930,0
|
|
20240313,160200,86190680,5930,5930,5930,5930,0
|
|
20240313,160100,86190680,5930,5930,5930,5930,0
|
|
20240313,160000,86190680,5930,5930,5930,5930,0
|
|
20240313,155900,86190680,5930,5930,5930,5930,12
|
|
20240313,155800,86190680,5930,5930,5930,5930,0
|
|
20240313,155700,86190680,5930,5930,5930,5930,0
|
|
20240313,155600,86190680,5930,5930,5930,5930,0
|
|
20240313,155500,86190680,5930,5930,5930,5930,0
|
|
20240313,155400,86190680,5930,5930,5930,5930,0
|
|
20240313,155300,86190680,5930,5930,5930,5930,0
|
|
20240313,155200,86190680,5930,5930,5930,5930,0
|
|
20240313,155100,86190680,5930,5930,5930,5930,0
|
|
20240313,155000,86190680,5930,5930,5930,5930,0
|
|
20240313,154900,86190680,5930,5930,5930,5930,0
|
|
20240313,154800,86190680,5930,5930,5930,5930,0
|
|
20240313,154700,86190680,5930,5930,5930,5930,0
|
|
20240313,154600,86190680,5930,5930,5930,5930,0
|
|
20240313,154500,86190680,5930,5930,5930,5930,0
|
|
20240313,154400,86190680,5930,5930,5930,5930,0
|
|
20240313,154300,86190680,5930,5930,5930,5930,0
|
|
20240313,154200,86190680,5930,5930,5930,5930,0
|
|
20240313,154100,86190680,5930,5930,5930,5930,0
|
|
20240313,154000,86190680,5930,5930,5930,5930,0
|
|
20240313,153900,86190680,5930,5930,5930,5930,0
|
|
20240313,153800,86190680,5930,5930,5930,5930,0
|
|
20240313,153700,86190680,5930,5930,5930,5930,0
|
|
20240313,153600,86190680,5930,5930,5930,5930,0
|
|
20240313,153500,86190680,5930,5930,5930,5930,0
|
|
20240313,153400,86190680,5930,5930,5930,5930,0
|
|
20240313,153300,86190680,5930,5930,5930,5930,0
|
|
20240313,153200,86190680,5930,5930,5930,5930,0
|
|
20240313,153100,86190680,5930,5930,5930,5930,0
|
|
20240313,153000,86190680,5930,5930,5930,5930,12
|
|
20240313,152900,86119520,5930,5930,5930,5930,0
|
|
20240313,152800,86119520,5930,5930,5930,5930,0
|
|
20240313,152700,86119520,5930,5930,5930,5930,0
|
|
20240313,152600,86119520,5930,5930,5930,5930,0
|
|
20240313,152500,86119520,5930,5930,5930,5930,0
|
|
20240313,152400,86119520,5930,5930,5930,5930,0
|
|
20240313,152300,86119520,5930,5930,5930,5930,0
|
|
20240313,152200,86119520,5930,5930,5930,5930,0
|
|
20240313,152100,86119520,5930,5930,5930,5930,0
|
|
20240313,152000,86119520,5930,5930,5930,5930,0
|
|
20240313,151900,86119520,5930,5930,5930,5930,0
|
|
20240313,151800,86119520,5930,5930,5930,5930,0
|
|
20240313,151700,86119520,5930,5930,5930,5930,0
|
|
20240313,151600,86119520,5930,5930,5930,5930,0
|
|
20240313,151500,86119520,5930,5930,5930,5930,0
|
|
20240313,151400,86119520,5930,5920,5930,5920,55
|
|
20240313,151300,85793870,5920,5920,5920,5920,0
|
|
20240313,151200,85793870,5920,5920,5920,5920,0
|
|
20240313,151100,85793870,5920,5920,5920,5920,5
|
|
20240313,151000,85764270,5920,5920,5920,5920,50
|
|
20240313,150900,85468270,5900,5900,5900,5900,0
|
|
20240313,150800,85468270,5900,5900,5900,5900,0
|
|
20240313,150700,85468270,5900,5900,5900,5900,50
|
|
20240313,150600,85173270,5930,5930,5930,5930,0
|
|
20240313,150500,85173270,5930,5930,5930,5930,0
|
|
20240313,150400,85173270,5930,5930,5930,5930,4
|
|
20240313,150300,85149550,5880,5880,5880,5880,200
|
|
20240313,150200,83973550,5930,5930,5930,5930,0
|
|
20240313,150100,83973550,5930,5930,5930,5930,0
|
|
20240313,150000,83973550,5930,5930,5930,5930,10
|
|
20240313,145900,83914250,5890,5890,5890,5890,0
|
|
20240313,145800,83914250,5890,5890,5890,5890,0
|
|
20240313,145700,83914250,5890,5890,5890,5890,0
|
|
20240313,145600,83914250,5890,5890,5890,5890,0
|
|
20240313,145500,83914250,5890,5890,5890,5890,0
|
|
20240313,145400,83914250,5890,5890,5890,5890,407
|
|
20240313,145300,81517020,5890,5890,5890,5890,0
|
|
20240313,145200,81517020,5890,5890,5890,5890,0
|
|
20240313,145100,81517020,5890,5890,5890,5890,0
|
|
20240313,145000,81517020,5890,5890,5890,5890,0
|
|
20240313,144900,81517020,5890,5890,5890,5890,0
|
|
20240313,144800,81517020,5890,5890,5890,5890,0
|
|
20240313,144700,81517020,5890,5890,5890,5890,0
|
|
20240313,144600,81517020,5890,5890,5890,5890,0
|
|
20240313,144500,81517020,5890,5890,5890,5890,0
|
|
20240313,144400,81517020,5890,5890,5890,5890,0
|
|
20240313,144300,81517020,5890,5890,5890,5890,0
|
|
20240313,144200,81517020,5890,5890,5890,5890,0
|
|
20240313,144100,81517020,5890,5880,5890,5870,1003
|
|
20240313,144000,75627320,5890,5890,5890,5890,0
|
|
20240313,143900,75627320,5890,5890,5890,5890,0
|
|
20240313,143800,75627320,5890,5890,5890,5890,0
|
|
20240313,143700,75627320,5890,5890,5890,5890,0
|
|
20240313,143600,75627320,5890,5890,5890,5890,0
|
|
20240313,143500,75627320,5890,5890,5890,5890,0
|
|
20240313,143400,75627320,5890,5890,5890,5890,39
|
|
20240313,143300,75397610,5880,5880,5880,5880,0
|
|
20240313,143200,75397610,5880,5890,5890,5880,55
|
|
20240313,143100,75073710,5890,5890,5890,5890,0
|
|
20240313,143000,75073710,5890,5890,5890,5890,311
|
|
20240313,142900,73241920,5890,5890,5890,5890,0
|
|
20240313,142800,73241920,5890,5890,5890,5890,0
|
|
20240313,142700,73241920,5890,5890,5890,5890,0
|
|
20240313,142600,73241920,5890,5890,5890,5890,0
|
|
20240313,142500,73241920,5890,5890,5890,5890,0
|
|
20240313,142400,73241920,5890,5890,5890,5890,0
|
|
20240313,142300,73241920,5890,5890,5890,5890,0
|
|
20240313,142200,73241920,5890,5890,5890,5890,0
|
|
20240313,142100,73241920,5890,5890,5890,5890,0
|
|
20240313,142000,73241920,5890,5890,5890,5890,0
|
|
20240313,141900,73241920,5890,5890,5890,5890,0
|
|
20240313,141800,73241920,5890,5890,5890,5890,0
|
|
20240313,141700,73241920,5890,5890,5890,5890,0
|
|
20240313,141600,73241920,5890,5890,5890,5890,0
|
|
20240313,141500,73241920,5890,5890,5890,5890,0
|
|
20240313,141400,73241920,5890,5890,5890,5890,0
|
|
20240313,141300,73241920,5890,5890,5890,5890,0
|
|
20240313,141200,73241920,5890,5890,5890,5890,0
|
|
20240313,141100,73241920,5890,5890,5890,5890,0
|
|
20240313,141000,73241920,5890,5890,5890,5890,0
|
|
20240313,140900,73241920,5890,5890,5890,5890,0
|
|
20240313,140800,73241920,5890,5890,5890,5890,0
|
|
20240313,140700,73241920,5890,5890,5890,5890,0
|
|
20240313,140600,73241920,5890,5890,5890,5890,0
|
|
20240313,140500,73241920,5890,5880,5890,5880,802
|
|
20240313,140400,68526050,5880,5880,5880,5880,0
|
|
20240313,140300,68526050,5880,5880,5880,5880,4
|
|
20240313,140200,68502530,5880,5880,5880,5880,5
|
|
20240313,140100,68473130,5870,5870,5870,5870,223
|
|
20240313,140000,67164120,5870,5870,5870,5870,0
|
|
20240313,135900,67164120,5870,5870,5870,5870,0
|
|
20240313,135800,67164120,5870,5870,5870,5870,0
|
|
20240313,135700,67164120,5870,5870,5870,5870,0
|
|
20240313,135600,67164120,5870,5870,5870,5870,0
|
|
20240313,135500,67164120,5870,5870,5870,5870,0
|
|
20240313,135400,67164120,5870,5870,5870,5870,0
|
|
20240313,135300,67164120,5870,5870,5870,5870,0
|
|
20240313,135200,67164120,5870,5870,5870,5870,0
|
|
20240313,135100,67164120,5870,5870,5870,5870,3
|
|
20240313,135000,67146510,5870,5870,5870,5870,0
|
|
20240313,134900,67146510,5870,5870,5870,5870,0
|
|
20240313,134800,67146510,5870,5870,5870,5870,0
|
|
20240313,134700,67146510,5870,5860,5870,5860,101
|
|
20240313,134600,66554640,5850,5850,5850,5850,75
|
|
20240313,134500,66115890,5890,5890,5890,5890,0
|
|
20240313,134400,66115890,5890,5890,5890,5890,0
|
|
20240313,134300,66115890,5890,5890,5890,5890,0
|
|
20240313,134200,66115890,5890,5890,5890,5890,0
|
|
20240313,134100,66115890,5890,5890,5890,5890,0
|
|
20240313,134000,66115890,5890,5890,5890,5890,0
|
|
20240313,133900,66115890,5890,5890,5890,5890,0
|
|
20240313,133800,66115890,5890,5890,5890,5890,0
|
|
20240313,133700,66115890,5890,5890,5890,5890,0
|
|
20240313,133600,66115890,5890,5890,5890,5890,0
|
|
20240313,133500,66115890,5890,5890,5890,5890,0
|
|
20240313,133400,66115890,5890,5890,5890,5890,0
|
|
20240313,133300,66115890,5890,5890,5890,5890,0
|
|
20240313,133200,66115890,5890,5890,5890,5890,0
|
|
20240313,133100,66115890,5890,5890,5890,5890,4
|
|
20240313,133000,66092330,5880,5910,5910,5880,556
|
|
20240313,132900,62822430,5890,5890,5890,5890,200
|
|
20240313,132800,61644430,5930,5930,5930,5930,0
|
|
20240313,132700,61644430,5930,5930,5930,5930,0
|
|
20240313,132600,61644430,5930,5930,5930,5930,0
|
|
20240313,132500,61644430,5930,5930,5930,5930,0
|
|
20240313,132400,61644430,5930,5930,5930,5930,0
|
|
20240313,132300,61644430,5930,5930,5930,5930,0
|
|
20240313,132200,61644430,5930,5930,5930,5930,0
|
|
20240313,132100,61644430,5930,5930,5930,5930,0
|
|
20240313,132000,61644430,5930,5910,5930,5910,5
|
|
20240313,131900,61614860,5900,5900,5900,5900,24
|
|
20240313,131800,61473260,5880,5880,5880,5880,194
|
|
20240313,131700,60332540,5880,5880,5880,5880,0
|
|
20240313,131600,60332540,5880,5880,5880,5870,52
|
|
20240313,131500,60027060,5880,5880,5880,5880,1
|
|
20240313,131400,60021180,5930,5930,5930,5930,0
|
|
20240313,131300,60021180,5930,5930,5930,5930,3
|
|
20240313,131200,60003390,5920,5920,5920,5920,0
|
|
20240313,131100,60003390,5920,5920,5920,5920,0
|
|
20240313,131000,60003390,5920,5920,5920,5920,0
|
|
20240313,130900,60003390,5920,5920,5920,5920,0
|
|
20240313,130800,60003390,5920,5910,5920,5910,62
|
|
20240313,130700,59636360,5850,5920,5920,5850,270
|
|
20240313,130600,58051400,5920,5920,5920,5920,0
|
|
20240313,130500,58051400,5920,5920,5920,5920,1
|
|
20240313,130400,58045480,5920,5920,5920,5920,0
|
|
20240313,130300,58045480,5920,5920,5920,5920,0
|
|
20240313,130200,58045480,5920,5900,5920,5900,4000
|
|
20240313,130100,34399090,5900,5900,5900,5900,0
|
|
20240313,130000,34399090,5900,5900,5900,5900,0
|
|
20240313,125900,34399090,5900,5900,5900,5900,0
|
|
20240313,125800,34399090,5900,5900,5900,5900,0
|
|
20240313,125700,34399090,5900,5900,5900,5900,0
|
|
20240313,125600,34399090,5900,5900,5900,5900,0
|
|
20240313,125500,34399090,5900,5900,5900,5900,0
|
|
20240313,125400,34399090,5900,5900,5900,5900,0
|
|
20240313,125300,34399090,5900,5900,5900,5900,0
|
|
20240313,125200,34399090,5900,5900,5900,5900,0
|
|
20240313,125100,34399090,5900,5900,5900,5900,0
|
|
20240313,125000,34399090,5900,5900,5900,5900,0
|
|
20240313,124900,34399090,5900,5900,5900,5900,3
|
|
20240313,124800,34381390,5850,5850,5850,5850,0
|
|
20240313,124700,34381390,5850,5850,5850,5850,0
|
|
20240313,124600,34381390,5850,5850,5850,5850,1
|
|
20240313,124500,34375540,5900,5900,5900,5900,0
|
|
20240313,124400,34375540,5900,5900,5900,5900,0
|
|
20240313,124300,34375540,5900,5900,5900,5900,0
|
|
20240313,124200,34375540,5900,5900,5900,5900,0
|
|
20240313,124100,34375540,5900,5900,5900,5900,0
|
|
20240313,124000,34375540,5900,5900,5900,5900,0
|
|
20240313,123900,34375540,5900,5900,5900,5900,0
|
|
20240313,123800,34375540,5900,5880,5900,5880,303
|
|
20240313,123700,32593840,5900,5900,5900,5900,0
|
|
20240313,123600,32593840,5900,5900,5900,5900,0
|
|
20240313,123500,32593840,5900,5900,5900,5900,2
|
|
20240313,123400,32582040,5860,5900,5900,5860,64
|
|
20240313,123300,32205720,5860,5860,5860,5860,0
|
|
20240313,123200,32205720,5860,5860,5860,5860,0
|
|
20240313,123100,32205720,5860,5860,5860,5860,31
|
|
20240313,123000,32024060,5910,5910,5910,5910,0
|
|
20240313,122900,32024060,5910,5910,5910,5910,0
|
|
20240313,122800,32024060,5910,5910,5910,5910,0
|
|
20240313,122700,32024060,5910,5910,5910,5910,0
|
|
20240313,122600,32024060,5910,5910,5910,5910,0
|
|
20240313,122500,32024060,5910,5910,5910,5910,0
|
|
20240313,122400,32024060,5910,5910,5910,5910,0
|
|
20240313,122300,32024060,5910,5910,5910,5910,0
|
|
20240313,122200,32024060,5910,5910,5910,5910,3
|
|
20240313,122100,32006330,5900,5900,5900,5900,195
|
|
20240313,122000,30855830,5900,5900,5900,5900,0
|
|
20240313,121900,30855830,5900,5900,5900,5900,4
|
|
20240313,121800,30832230,5900,5900,5900,5900,200
|
|
20240313,121700,29652230,5900,5900,5900,5900,0
|
|
20240313,121600,29652230,5900,5900,5900,5900,0
|
|
20240313,121500,29652230,5900,5900,5900,5900,0
|
|
20240313,121400,29652230,5900,5900,5900,5900,0
|
|
20240313,121300,29652230,5900,5900,5900,5900,0
|
|
20240313,121200,29652230,5900,5900,5900,5900,0
|
|
20240313,121100,29652230,5900,5900,5900,5900,0
|
|
20240313,121000,29652230,5900,5900,5900,5900,0
|
|
20240313,120900,29652230,5900,5900,5900,5900,0
|
|
20240313,120800,29652230,5900,5900,5900,5900,0
|
|
20240313,120700,29652230,5900,5900,5900,5900,0
|
|
20240313,120600,29652230,5900,5900,5900,5900,0
|
|
20240313,120500,29652230,5900,5900,5900,5900,0
|
|
20240313,120400,29652230,5900,5900,5900,5900,0
|
|
20240313,120300,29652230,5900,5900,5900,5900,0
|
|
20240313,120200,29652230,5900,5900,5900,5900,25
|
|
20240313,120100,29504730,5900,5900,5900,5900,0
|
|
20240313,120000,29504730,5900,5900,5900,5900,0
|
|
20240313,115900,29504730,5900,5900,5900,5900,500
|
|
20240313,115800,26554730,5900,5900,5900,5900,0
|
|
20240313,115700,26554730,5900,5900,5900,5900,0
|
|
20240313,115600,26554730,5900,5900,5900,5900,0
|
|
20240313,115500,26554730,5900,5900,5900,5900,0
|
|
20240313,115400,26554730,5900,5900,5900,5900,0
|
|
20240313,115300,26554730,5900,5900,5900,5900,0
|
|
20240313,115200,26554730,5900,5900,5900,5900,0
|
|
20240313,115100,26554730,5900,5900,5900,5900,34
|
|
20240313,115000,26354130,5900,5900,5900,5900,0
|
|
20240313,114900,26354130,5900,5900,5900,5900,0
|
|
20240313,114800,26354130,5900,5900,5900,5900,0
|
|
20240313,114700,26354130,5900,5900,5900,5900,0
|
|
20240313,114600,26354130,5900,5900,5900,5900,0
|
|
20240313,114500,26354130,5900,5900,5900,5900,0
|
|
20240313,114400,26354130,5900,5900,5900,5900,0
|
|
20240313,114300,26354130,5900,5900,5900,5900,0
|
|
20240313,114200,26354130,5900,5900,5900,5900,0
|
|
20240313,114100,26354130,5900,5900,5900,5900,0
|
|
20240313,114000,26354130,5900,5900,5900,5900,0
|
|
20240313,113900,26354130,5900,5900,5900,5900,2
|
|
20240313,113800,26342330,5890,5890,5890,5890,0
|
|
20240313,113700,26342330,5890,5890,5890,5890,0
|
|
20240313,113600,26342330,5890,5890,5890,5890,0
|
|
20240313,113500,26342330,5890,5890,5890,5890,0
|
|
20240313,113400,26342330,5890,5890,5890,5890,4
|
|
20240313,113300,26318770,5860,5860,5860,5860,12
|
|
20240313,113200,26248450,5850,5860,5860,5850,239
|
|
20240313,113100,24850280,5870,5870,5870,5870,0
|
|
20240313,113000,24850280,5870,5870,5870,5870,0
|
|
20240313,112900,24850280,5870,5870,5870,5870,0
|
|
20240313,112800,24850280,5870,5870,5870,5870,0
|
|
20240313,112700,24850280,5870,5870,5870,5870,0
|
|
20240313,112600,24850280,5870,5870,5870,5870,0
|
|
20240313,112500,24850280,5870,5880,5880,5870,722
|
|
20240313,112400,20605030,5910,5910,5910,5910,0
|
|
20240313,112300,20605030,5910,5910,5910,5910,0
|
|
20240313,112200,20605030,5910,5910,5910,5910,0
|
|
20240313,112100,20605030,5910,5910,5910,5910,0
|
|
20240313,112000,20605030,5910,5910,5910,5910,0
|
|
20240313,111900,20605030,5910,5910,5910,5910,0
|
|
20240313,111800,20605030,5910,5910,5910,5910,0
|
|
20240313,111700,20605030,5910,5910,5910,5910,0
|
|
20240313,111600,20605030,5910,5910,5910,5910,0
|
|
20240313,111500,20605030,5910,5910,5910,5910,0
|
|
20240313,111400,20605030,5910,5910,5910,5910,0
|
|
20240313,111300,20605030,5910,5910,5910,5910,0
|
|
20240313,111200,20605030,5910,5910,5910,5910,0
|
|
20240313,111100,20605030,5910,5910,5910,5910,0
|
|
20240313,111000,20605030,5910,5910,5910,5910,20
|
|
20240313,110900,20486830,5900,5900,5900,5900,0
|
|
20240313,110800,20486830,5900,5900,5900,5900,800
|
|
20240313,110700,15766830,5900,5900,5900,5900,5
|
|
20240313,110600,15737330,5860,5860,5860,5860,0
|
|
20240313,110500,15737330,5860,5860,5860,5860,79
|
|
20240313,110400,15274390,5900,5900,5900,5900,0
|
|
20240313,110300,15274390,5900,5900,5900,5900,6
|
|
20240313,110200,15238990,5870,5870,5870,5870,0
|
|
20240313,110100,15238990,5870,5870,5870,5870,0
|
|
20240313,110000,15238990,5870,5870,5870,5870,30
|
|
20240313,105900,15062890,5920,5920,5920,5920,0
|
|
20240313,105800,15062890,5920,5920,5920,5920,0
|
|
20240313,105700,15062890,5920,5920,5920,5920,5
|
|
20240313,105600,15033290,5920,5920,5920,5920,0
|
|
20240313,105500,15033290,5920,5920,5920,5920,0
|
|
20240313,105400,15033290,5920,5910,5920,5910,14
|
|
20240313,105300,14950440,5870,5870,5870,5870,0
|
|
20240313,105200,14950440,5870,5870,5870,5870,11
|
|
20240313,105100,14885870,5920,5920,5920,5920,2
|
|
20240313,105000,14874030,5870,5870,5870,5870,1
|
|
20240313,104900,14868160,5920,5920,5920,5920,0
|
|
20240313,104800,14868160,5920,5920,5920,5920,0
|
|
20240313,104700,14868160,5920,5920,5920,5920,6
|
|
20240313,104600,14832640,5880,5880,5880,5880,0
|
|
20240313,104500,14832640,5880,5910,5920,5880,34
|
|
20240313,104400,14632110,5880,5880,5890,5880,94
|
|
20240313,104300,14079080,5930,5930,5930,5930,0
|
|
20240313,104200,14079080,5930,5930,5930,5930,0
|
|
20240313,104100,14079080,5930,5930,5930,5930,0
|
|
20240313,104000,14079080,5930,5930,5930,5930,0
|
|
20240313,103900,14079080,5930,5930,5930,5930,0
|
|
20240313,103800,14079080,5930,5930,5930,5930,0
|
|
20240313,103700,14079080,5930,5930,5930,5930,0
|
|
20240313,103600,14079080,5930,5930,5930,5930,0
|
|
20240313,103500,14079080,5930,5930,5930,5930,10
|
|
20240313,103400,14019780,5930,5930,5930,5930,0
|
|
20240313,103300,14019780,5930,5930,5930,5930,0
|
|
20240313,103200,14019780,5930,5930,5930,5930,0
|
|
20240313,103100,14019780,5930,5930,5930,5930,0
|
|
20240313,103000,14019780,5930,5930,5930,5930,0
|
|
20240313,102900,14019780,5930,5930,5930,5930,0
|
|
20240313,102800,14019780,5930,5930,5930,5930,0
|
|
20240313,102700,14019780,5930,5930,5930,5930,0
|
|
20240313,102600,14019780,5930,5930,5930,5930,0
|
|
20240313,102500,14019780,5930,5930,5930,5930,0
|
|
20240313,102400,14019780,5930,5930,5930,5930,2
|
|
20240313,102300,14007920,5930,5930,5930,5930,0
|
|
20240313,102200,14007920,5930,5930,5930,5930,5
|
|
20240313,102100,13978270,5930,5930,5930,5930,0
|
|
20240313,102000,13978270,5930,5930,5930,5930,0
|
|
20240313,101900,13978270,5930,5900,5930,5900,292
|
|
20240313,101800,12255110,5900,5880,5900,5880,10
|
|
20240313,101700,12196270,5900,5900,5900,5900,0
|
|
20240313,101600,12196270,5900,5900,5900,5900,0
|
|
20240313,101500,12196270,5900,5900,5900,5900,0
|
|
20240313,101400,12196270,5900,5900,5900,5900,0
|
|
20240313,101300,12196270,5900,5900,5900,5900,0
|
|
20240313,101200,12196270,5900,5900,5900,5900,0
|
|
20240313,101100,12196270,5900,5900,5900,5900,0
|
|
20240313,101000,12196270,5900,5900,5900,5900,0
|
|
20240313,100900,12196270,5900,5900,5900,5900,0
|
|
20240313,100800,12196270,5900,5900,5900,5900,0
|
|
20240313,100700,12196270,5900,5900,5900,5900,0
|
|
20240313,100600,12196270,5900,5900,5900,5900,0
|
|
20240313,100500,12196270,5900,5900,5900,5900,0
|
|
20240313,100400,12196270,5900,5900,5900,5900,4
|
|
20240313,100300,12172670,5900,5900,5900,5900,1
|
|
20240313,100200,12166770,5900,5900,5900,5900,0
|
|
20240313,100100,12166770,5900,5900,5900,5900,0
|
|
20240313,100000,12166770,5900,5900,5900,5900,0
|
|
20240313,095900,12166770,5900,5900,5900,5900,0
|
|
20240313,095800,12166770,5900,5900,5900,5900,0
|
|
20240313,095700,12166770,5900,5900,5900,5900,1
|
|
20240313,095600,12160870,5900,5900,5900,5900,0
|
|
20240313,095500,12160870,5900,5900,5900,5900,1
|
|
20240313,095400,12154970,5900,5900,5900,5900,0
|
|
20240313,095300,12154970,5900,5900,5900,5900,0
|
|
20240313,095200,12154970,5900,5890,5900,5890,12
|
|
20240313,095100,12084270,5890,5890,5890,5890,9
|
|
20240313,095000,12031260,5860,5890,5890,5860,229
|
|
20240313,094900,10686890,5890,5890,5890,5890,8
|
|
20240313,094800,10639770,5900,5890,5900,5890,11
|
|
20240313,094700,10574970,5900,5900,5900,5900,0
|
|
20240313,094600,10574970,5900,5900,5900,5900,0
|
|
20240313,094500,10574970,5900,5900,5900,5900,0
|
|
20240313,094400,10574970,5900,5900,5900,5900,0
|
|
20240313,094300,10574970,5900,5900,5900,5900,0
|
|
20240313,094200,10574970,5900,5890,5900,5890,5
|
|
20240313,094100,10545500,5870,5870,5870,5870,105
|
|
20240313,094000,9929150,5900,5900,5900,5900,0
|
|
20240313,093900,9929150,5900,5900,5900,5900,0
|
|
20240313,093800,9929150,5900,5900,5900,5900,0
|
|
20240313,093700,9929150,5900,5900,5900,5900,0
|
|
20240313,093600,9929150,5900,5900,5900,5900,0
|
|
20240313,093500,9929150,5900,5900,5900,5900,0
|
|
20240313,093400,9929150,5900,5900,5900,5900,0
|
|
20240313,093300,9929150,5900,5900,5900,5900,0
|
|
20240313,093200,9929150,5900,5900,5900,5900,0
|
|
20240313,093100,9929150,5900,5900,5900,5900,4
|
|
20240313,093000,9905550,5880,5900,5900,5880,15
|
|
20240313,092900,9817290,5900,5900,5900,5900,0
|
|
20240313,092800,9817290,5900,5900,5900,5900,0
|
|
20240313,092700,9817290,5900,5900,5900,5900,0
|
|
20240313,092600,9817290,5900,5900,5900,5900,0
|
|
20240313,092500,9817290,5900,5880,5900,5880,188
|
|
20240313,092400,8709300,5870,5860,5870,5860,140
|
|
20240313,092300,7887950,5860,5860,5870,5850,163
|
|
20240313,092200,6931530,5860,5870,5870,5860,43
|
|
20240313,092100,6679150,5880,5870,5880,5870,9
|
|
20240313,092000,6626290,5880,5880,5880,5880,150
|
|
20240313,091900,5744290,5880,5880,5880,5880,0
|
|
20240313,091800,5744290,5880,5880,5880,5880,0
|
|
20240313,091700,5744290,5880,5880,5880,5880,0
|
|
20240313,091600,5744290,5880,5880,5880,5880,0
|
|
20240313,091500,5744290,5880,5880,5880,5880,1
|
|
20240313,091400,5738410,5850,5850,5850,5850,0
|
|
20240313,091300,5738410,5850,5850,5850,5850,0
|
|
20240313,091200,5738410,5850,5850,5850,5850,0
|
|
20240313,091100,5738410,5850,5850,5850,5850,23
|
|
20240313,091000,5603860,5880,5880,5880,5880,0
|
|
20240313,090900,5603860,5880,5880,5880,5880,0
|
|
20240313,090800,5603860,5880,5880,5880,5880,0
|
|
20240313,090700,5603860,5880,5880,5880,5880,0
|
|
20240313,090600,5603860,5880,5880,5880,5880,0
|
|
20240313,090500,5603860,5880,5880,5880,5880,0
|
|
20240313,090400,5603860,5880,5860,5880,5820,501
|
|
20240313,090300,2679520,5900,5900,5900,5900,0
|
|
20240313,090200,2679520,5900,5960,5960,5900,91
|
|
20240313,090100,2139350,5900,5860,5960,5860,115
|
|
20240313,090000,1459140,5860,5860,5860,5860,249
|