592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,184900,13037030,5180,5180,5180,5180,100
|
|
20240306,184800,13037030,5180,5180,5180,5180,0
|
|
20240306,184700,13037030,5180,5180,5180,5180,0
|
|
20240306,184600,13037030,5180,5180,5180,5180,0
|
|
20240306,184500,13037030,5180,5180,5180,5180,0
|
|
20240306,184400,13037030,5180,5180,5180,5180,0
|
|
20240306,184300,13037030,5180,5180,5180,5180,0
|
|
20240306,184200,13037030,5180,5180,5180,5180,0
|
|
20240306,184100,13037030,5180,5180,5180,5180,0
|
|
20240306,184000,13037030,5180,5180,5180,5180,0
|
|
20240306,183900,13037030,5180,5180,5180,5180,0
|
|
20240306,183800,13037030,5180,5180,5180,5180,0
|
|
20240306,183700,13037030,5180,5180,5180,5180,0
|
|
20240306,183600,13037030,5180,5180,5180,5180,0
|
|
20240306,183500,13037030,5180,5180,5180,5180,0
|
|
20240306,183400,13037030,5180,5180,5180,5180,0
|
|
20240306,183300,13037030,5180,5180,5180,5180,0
|
|
20240306,183200,13037030,5180,5180,5180,5180,0
|
|
20240306,183100,13037030,5180,5180,5180,5180,0
|
|
20240306,183000,13037030,5180,5180,5180,5180,0
|
|
20240306,182900,13037030,5180,5180,5180,5180,0
|
|
20240306,182800,13037030,5180,5180,5180,5180,0
|
|
20240306,182700,13037030,5180,5180,5180,5180,0
|
|
20240306,182600,13037030,5180,5180,5180,5180,0
|
|
20240306,182500,13037030,5180,5180,5180,5180,0
|
|
20240306,182400,13037030,5180,5180,5180,5180,0
|
|
20240306,182300,13037030,5180,5180,5180,5180,0
|
|
20240306,182200,13037030,5180,5180,5180,5180,0
|
|
20240306,182100,13037030,5180,5180,5180,5180,0
|
|
20240306,182000,13037030,5180,5180,5180,5180,0
|
|
20240306,181900,13037030,5180,5180,5180,5180,100
|
|
20240306,181800,13037030,5180,5180,5180,5180,0
|
|
20240306,181700,13037030,5180,5180,5180,5180,0
|
|
20240306,181600,13037030,5180,5180,5180,5180,0
|
|
20240306,181500,13037030,5180,5180,5180,5180,0
|
|
20240306,181400,13037030,5180,5180,5180,5180,0
|
|
20240306,181300,13037030,5180,5180,5180,5180,0
|
|
20240306,181200,13037030,5180,5180,5180,5180,0
|
|
20240306,181100,13037030,5180,5180,5180,5180,0
|
|
20240306,181000,13037030,5180,5180,5180,5180,0
|
|
20240306,180900,13037030,5180,5180,5180,5180,0
|
|
20240306,180800,13037030,5180,5180,5180,5180,0
|
|
20240306,180700,13037030,5180,5180,5180,5180,0
|
|
20240306,180600,13037030,5180,5180,5180,5180,0
|
|
20240306,180500,13037030,5180,5180,5180,5180,0
|
|
20240306,180400,13037030,5180,5180,5180,5180,0
|
|
20240306,180300,13037030,5180,5180,5180,5180,0
|
|
20240306,180200,13037030,5180,5180,5180,5180,0
|
|
20240306,180100,13037030,5180,5180,5180,5180,0
|
|
20240306,180000,13037030,5180,5180,5180,5180,0
|
|
20240306,175900,13037030,5180,5180,5180,5180,0
|
|
20240306,175800,13037030,5180,5180,5180,5180,0
|
|
20240306,175700,13037030,5180,5180,5180,5180,0
|
|
20240306,175600,13037030,5180,5180,5180,5180,0
|
|
20240306,175500,13037030,5180,5180,5180,5180,0
|
|
20240306,175400,13037030,5180,5180,5180,5180,0
|
|
20240306,175300,13037030,5180,5180,5180,5180,0
|
|
20240306,175200,13037030,5180,5180,5180,5180,0
|
|
20240306,175100,13037030,5180,5180,5180,5180,0
|
|
20240306,175000,13037030,5180,5180,5180,5180,0
|
|
20240306,174900,13037030,5180,5180,5180,5180,100
|
|
20240306,174800,13037030,5180,5180,5180,5180,0
|
|
20240306,174700,13037030,5180,5180,5180,5180,0
|
|
20240306,174600,13037030,5180,5180,5180,5180,0
|
|
20240306,174500,13037030,5180,5180,5180,5180,0
|
|
20240306,174400,13037030,5180,5180,5180,5180,0
|
|
20240306,174300,13037030,5180,5180,5180,5180,0
|
|
20240306,174200,13037030,5180,5180,5180,5180,0
|
|
20240306,174100,13037030,5180,5180,5180,5180,0
|
|
20240306,174000,13037030,5180,5180,5180,5180,0
|
|
20240306,173900,13037030,5180,5180,5180,5180,0
|
|
20240306,173800,13037030,5180,5180,5180,5180,0
|
|
20240306,173700,13037030,5180,5180,5180,5180,0
|
|
20240306,173600,13037030,5180,5180,5180,5180,0
|
|
20240306,173500,13037030,5180,5180,5180,5180,0
|
|
20240306,173400,13037030,5180,5180,5180,5180,0
|
|
20240306,173300,13037030,5180,5180,5180,5180,0
|
|
20240306,173200,13037030,5180,5180,5180,5180,0
|
|
20240306,173100,13037030,5180,5180,5180,5180,0
|
|
20240306,173000,13037030,5180,5180,5180,5180,0
|
|
20240306,172900,13037030,5180,5180,5180,5180,0
|
|
20240306,172800,13037030,5180,5180,5180,5180,0
|
|
20240306,172700,13037030,5180,5180,5180,5180,0
|
|
20240306,172600,13037030,5180,5180,5180,5180,0
|
|
20240306,172500,13037030,5180,5180,5180,5180,0
|
|
20240306,172400,13037030,5180,5180,5180,5180,0
|
|
20240306,172300,13037030,5180,5180,5180,5180,0
|
|
20240306,172200,13037030,5180,5180,5180,5180,0
|
|
20240306,172100,13037030,5180,5180,5180,5180,0
|
|
20240306,172000,13037030,5180,5180,5180,5180,0
|
|
20240306,171900,13037030,5180,5180,5180,5180,100
|
|
20240306,171800,13037030,5180,5180,5180,5180,0
|
|
20240306,171700,13037030,5180,5180,5180,5180,0
|
|
20240306,171600,13037030,5180,5180,5180,5180,0
|
|
20240306,171500,13037030,5180,5180,5180,5180,0
|
|
20240306,171400,13037030,5180,5180,5180,5180,0
|
|
20240306,171300,13037030,5180,5180,5180,5180,0
|
|
20240306,171200,13037030,5180,5180,5180,5180,0
|
|
20240306,171100,13037030,5180,5180,5180,5180,0
|
|
20240306,171000,13037030,5180,5180,5180,5180,0
|
|
20240306,170900,13037030,5180,5180,5180,5180,0
|
|
20240306,170800,13037030,5180,5180,5180,5180,0
|
|
20240306,170700,13037030,5180,5180,5180,5180,0
|
|
20240306,170600,13037030,5180,5180,5180,5180,0
|
|
20240306,170500,13037030,5180,5180,5180,5180,0
|
|
20240306,170400,13037030,5180,5180,5180,5180,0
|
|
20240306,170300,13037030,5180,5180,5180,5180,0
|
|
20240306,170200,13037030,5180,5180,5180,5180,0
|
|
20240306,170100,13037030,5180,5180,5180,5180,0
|
|
20240306,170000,13037030,5180,5180,5180,5180,0
|
|
20240306,165900,13037030,5180,5180,5180,5180,0
|
|
20240306,165800,13037030,5180,5180,5180,5180,0
|
|
20240306,165700,13037030,5180,5180,5180,5180,0
|
|
20240306,165600,13037030,5180,5180,5180,5180,0
|
|
20240306,165500,13037030,5180,5180,5180,5180,0
|
|
20240306,165400,13037030,5180,5180,5180,5180,0
|
|
20240306,165300,13037030,5180,5180,5180,5180,0
|
|
20240306,165200,13037030,5180,5180,5180,5180,0
|
|
20240306,165100,13037030,5180,5180,5180,5180,0
|
|
20240306,165000,13037030,5180,5180,5180,5180,0
|
|
20240306,164900,13037030,5180,5180,5180,5180,100
|
|
20240306,164800,13037030,5180,5180,5180,5180,0
|
|
20240306,164700,13037030,5180,5180,5180,5180,0
|
|
20240306,164600,13037030,5180,5180,5180,5180,0
|
|
20240306,164500,13037030,5180,5180,5180,5180,0
|
|
20240306,164400,13037030,5180,5180,5180,5180,0
|
|
20240306,164300,13037030,5180,5180,5180,5180,0
|
|
20240306,164200,13037030,5180,5180,5180,5180,0
|
|
20240306,164100,13037030,5180,5180,5180,5180,0
|
|
20240306,164000,13037030,5180,5180,5180,5180,0
|
|
20240306,163900,13037030,5180,5180,5180,5180,0
|
|
20240306,163800,13037030,5180,5180,5180,5180,0
|
|
20240306,163700,13037030,5180,5180,5180,5180,0
|
|
20240306,163600,13037030,5180,5180,5180,5180,0
|
|
20240306,163500,13037030,5180,5180,5180,5180,0
|
|
20240306,163400,13037030,5180,5180,5180,5180,0
|
|
20240306,163300,13037030,5180,5180,5180,5180,0
|
|
20240306,163200,13037030,5180,5180,5180,5180,0
|
|
20240306,163100,13037030,5180,5180,5180,5180,0
|
|
20240306,163000,13037030,5180,5180,5180,5180,0
|
|
20240306,162900,13037030,5180,5180,5180,5180,0
|
|
20240306,162800,13037030,5180,5180,5180,5180,0
|
|
20240306,162700,13037030,5180,5180,5180,5180,0
|
|
20240306,162600,13037030,5180,5180,5180,5180,0
|
|
20240306,162500,13037030,5180,5180,5180,5180,0
|
|
20240306,162400,13037030,5180,5180,5180,5180,0
|
|
20240306,162300,13037030,5180,5180,5180,5180,0
|
|
20240306,162200,13037030,5180,5180,5180,5180,0
|
|
20240306,162100,13037030,5180,5180,5180,5180,0
|
|
20240306,162000,13037030,5180,5180,5180,5180,0
|
|
20240306,161900,13037030,5180,5180,5180,5180,100
|
|
20240306,161800,13037030,5180,5180,5180,5180,0
|
|
20240306,161700,13037030,5180,5180,5180,5180,0
|
|
20240306,161600,13037030,5180,5180,5180,5180,0
|
|
20240306,161500,13037030,5180,5180,5180,5180,0
|
|
20240306,161400,13037030,5180,5180,5180,5180,0
|
|
20240306,161300,13037030,5180,5180,5180,5180,0
|
|
20240306,161200,13037030,5180,5180,5180,5180,0
|
|
20240306,161100,13037030,5180,5180,5180,5180,0
|
|
20240306,161000,13037030,5180,5180,5180,5180,0
|
|
20240306,160900,13037030,5180,5180,5180,5180,0
|
|
20240306,160800,13037030,5180,5180,5180,5180,0
|
|
20240306,160700,13037030,5180,5180,5180,5180,0
|
|
20240306,160600,13037030,5180,5180,5180,5180,0
|
|
20240306,160500,13037030,5180,5180,5180,5180,0
|
|
20240306,160400,13037030,5180,5180,5180,5180,0
|
|
20240306,160300,13037030,5180,5180,5180,5180,0
|
|
20240306,160200,13037030,5180,5180,5180,5180,0
|
|
20240306,160100,13037030,5180,5180,5180,5180,0
|
|
20240306,160000,13037030,5180,5180,5180,5180,0
|
|
20240306,155900,13037030,5180,5180,5180,5180,0
|
|
20240306,155800,13037030,5180,5180,5180,5180,0
|
|
20240306,155700,13037030,5180,5180,5180,5180,0
|
|
20240306,155600,13037030,5180,5180,5180,5180,0
|
|
20240306,155500,13037030,5180,5180,5180,5180,0
|
|
20240306,155400,13037030,5180,5180,5180,5180,0
|
|
20240306,155300,13037030,5180,5180,5180,5180,0
|
|
20240306,155200,13037030,5180,5180,5180,5180,0
|
|
20240306,155100,13037030,5180,5180,5180,5180,0
|
|
20240306,155000,13037030,5180,5180,5180,5180,0
|
|
20240306,154900,13037030,5180,5180,5180,5180,100
|
|
20240306,154800,13037030,5180,5180,5180,5180,0
|
|
20240306,154700,13037030,5180,5180,5180,5180,0
|
|
20240306,154600,13037030,5180,5180,5180,5180,0
|
|
20240306,154500,13037030,5180,5180,5180,5180,0
|
|
20240306,154400,13037030,5180,5180,5180,5180,0
|
|
20240306,154300,13037030,5180,5180,5180,5180,0
|
|
20240306,154200,13037030,5180,5180,5180,5180,0
|
|
20240306,154100,13037030,5180,5180,5180,5180,0
|
|
20240306,154000,13037030,5180,5180,5180,5180,0
|
|
20240306,153900,13037030,5180,5180,5180,5180,0
|
|
20240306,153800,13037030,5180,5180,5180,5180,0
|
|
20240306,153700,13037030,5180,5180,5180,5180,0
|
|
20240306,153600,13037030,5180,5180,5180,5180,0
|
|
20240306,153500,13037030,5180,5180,5180,5180,0
|
|
20240306,153400,13037030,5180,5180,5180,5180,0
|
|
20240306,153300,13037030,5180,5180,5180,5180,0
|
|
20240306,153200,13037030,5180,5180,5180,5180,0
|
|
20240306,153100,13037030,5180,5180,5180,5180,0
|
|
20240306,153000,13037030,5180,5180,5180,5180,100
|
|
20240306,152900,12519030,5180,5180,5180,5180,0
|
|
20240306,152800,12519030,5180,5180,5180,5180,0
|
|
20240306,152700,12519030,5180,5180,5180,5180,0
|
|
20240306,152600,12519030,5180,5180,5180,5180,0
|
|
20240306,152500,12519030,5180,5180,5180,5180,0
|
|
20240306,152400,12519030,5180,5180,5180,5180,0
|
|
20240306,152300,12519030,5180,5180,5180,5180,0
|
|
20240306,152200,12519030,5180,5180,5180,5180,0
|
|
20240306,152100,12519030,5180,5180,5180,5180,0
|
|
20240306,152000,12519030,5180,5180,5180,5180,0
|
|
20240306,151900,12519030,5180,5140,5180,5140,23
|
|
20240306,151800,12400770,5140,5140,5140,5140,0
|
|
20240306,151700,12400770,5140,5140,5140,5140,0
|
|
20240306,151600,12400770,5140,5140,5140,5140,0
|
|
20240306,151500,12400770,5140,5140,5140,5140,0
|
|
20240306,151400,12400770,5140,5140,5140,5140,0
|
|
20240306,151300,12400770,5140,5140,5140,5140,2
|
|
20240306,151200,12390490,5140,5140,5140,5140,0
|
|
20240306,151100,12390490,5140,5140,5140,5140,0
|
|
20240306,151000,12390490,5140,5040,5140,5040,425
|
|
20240306,150900,10237460,4995,4995,4995,4995,0
|
|
20240306,150800,10237460,4995,4995,4995,4995,0
|
|
20240306,150700,10237460,4995,4995,4995,4995,0
|
|
20240306,150600,10237460,4995,4995,4995,4995,0
|
|
20240306,150500,10237460,4995,4995,4995,4995,0
|
|
20240306,150400,10237460,4995,4995,4995,4995,0
|
|
20240306,150300,10237460,4995,4995,4995,4995,0
|
|
20240306,150200,10237460,4995,4995,4995,4995,0
|
|
20240306,150100,10237460,4995,4995,4995,4995,0
|
|
20240306,150000,10237460,4995,4995,4995,4995,0
|
|
20240306,145900,10237460,4995,4995,4995,4995,0
|
|
20240306,145800,10237460,4995,4995,4995,4995,0
|
|
20240306,145700,10237460,4995,4995,4995,4995,0
|
|
20240306,145600,10237460,4995,4995,4995,4995,0
|
|
20240306,145500,10237460,4995,4995,4995,4995,0
|
|
20240306,145400,10237460,4995,4995,4995,4995,0
|
|
20240306,145300,10237460,4995,4995,4995,4995,0
|
|
20240306,145200,10237460,4995,4995,4995,4995,0
|
|
20240306,145100,10237460,4995,4995,4995,4995,0
|
|
20240306,145000,10237460,4995,4995,4995,4995,0
|
|
20240306,144900,10237460,4995,4995,4995,4995,0
|
|
20240306,144800,10237460,4995,4995,4995,4995,0
|
|
20240306,144700,10237460,4995,4995,4995,4995,0
|
|
20240306,144600,10237460,4995,4995,4995,4995,0
|
|
20240306,144500,10237460,4995,4995,4995,4995,0
|
|
20240306,144400,10237460,4995,4995,4995,4995,0
|
|
20240306,144300,10237460,4995,4995,4995,4995,0
|
|
20240306,144200,10237460,4995,4995,4995,4995,0
|
|
20240306,144100,10237460,4995,4995,4995,4995,0
|
|
20240306,144000,10237460,4995,4995,4995,4995,0
|
|
20240306,143900,10237460,4995,4995,4995,4995,0
|
|
20240306,143800,10237460,4995,4995,4995,4995,0
|
|
20240306,143700,10237460,4995,4995,4995,4995,0
|
|
20240306,143600,10237460,4995,4995,4995,4995,0
|
|
20240306,143500,10237460,4995,4995,4995,4995,0
|
|
20240306,143400,10237460,4995,4995,4995,4995,0
|
|
20240306,143300,10237460,4995,4995,4995,4995,0
|
|
20240306,143200,10237460,4995,4995,4995,4995,0
|
|
20240306,143100,10237460,4995,4995,4995,4995,0
|
|
20240306,143000,10237460,4995,4995,4995,4995,264
|
|
20240306,142900,8918780,4995,4995,4995,4995,0
|
|
20240306,142800,8918780,4995,4995,4995,4995,0
|
|
20240306,142700,8918780,4995,4995,4995,4995,1
|
|
20240306,142600,8913785,5000,5000,5000,5000,8
|
|
20240306,142500,8873785,5000,5000,5000,5000,0
|
|
20240306,142400,8873785,5000,5000,5000,5000,0
|
|
20240306,142300,8873785,5000,5000,5000,5000,0
|
|
20240306,142200,8873785,5000,5000,5000,5000,0
|
|
20240306,142100,8873785,5000,5000,5000,5000,0
|
|
20240306,142000,8873785,5000,5000,5000,5000,0
|
|
20240306,141900,8873785,5000,5000,5000,5000,0
|
|
20240306,141800,8873785,5000,5000,5000,5000,2
|
|
20240306,141700,8863785,5000,5000,5000,5000,20
|
|
20240306,141600,8763785,5000,5000,5000,5000,20
|
|
20240306,141500,8663785,5070,5070,5070,5070,0
|
|
20240306,141400,8663785,5070,5070,5070,5070,0
|
|
20240306,141300,8663785,5070,5070,5070,5070,0
|
|
20240306,141200,8663785,5070,5070,5070,5070,0
|
|
20240306,141100,8663785,5070,5070,5070,5070,0
|
|
20240306,141000,8663785,5070,5070,5070,5070,0
|
|
20240306,140900,8663785,5070,5070,5070,5070,0
|
|
20240306,140800,8663785,5070,5070,5070,5070,0
|
|
20240306,140700,8663785,5070,5070,5070,5070,0
|
|
20240306,140600,8663785,5070,5070,5070,5070,0
|
|
20240306,140500,8663785,5070,5070,5070,5070,0
|
|
20240306,140400,8663785,5070,5070,5070,5070,0
|
|
20240306,140300,8663785,5070,5070,5070,5070,0
|
|
20240306,140200,8663785,5070,5070,5070,5070,0
|
|
20240306,140100,8663785,5070,5070,5070,5070,0
|
|
20240306,140000,8663785,5070,5070,5070,5070,9
|
|
20240306,135900,8618155,5010,5010,5010,5010,0
|
|
20240306,135800,8618155,5010,5010,5010,5010,0
|
|
20240306,135700,8618155,5010,5010,5010,5010,0
|
|
20240306,135600,8618155,5010,5010,5010,5010,0
|
|
20240306,135500,8618155,5010,5000,5010,5000,32
|
|
20240306,135400,8458135,4950,4950,4950,4950,234
|
|
20240306,135300,7299835,5180,5100,5180,4885,647
|
|
20240306,135200,4062610,5160,5160,5160,5160,0
|
|
20240306,135100,4062610,5160,5160,5160,5160,0
|
|
20240306,135000,4062610,5160,5160,5160,5160,0
|
|
20240306,134900,4062610,5160,5160,5160,5160,0
|
|
20240306,134800,4062610,5160,5160,5160,5160,0
|
|
20240306,134700,4062610,5160,5160,5160,5160,0
|
|
20240306,134600,4062610,5160,5160,5160,5160,0
|
|
20240306,134500,4062610,5160,5160,5160,5160,0
|
|
20240306,134400,4062610,5160,5160,5160,5160,0
|
|
20240306,134300,4062610,5160,5160,5160,5160,0
|
|
20240306,134200,4062610,5160,5160,5160,5160,0
|
|
20240306,134100,4062610,5160,5160,5160,5160,0
|
|
20240306,134000,4062610,5160,5160,5160,5160,0
|
|
20240306,133900,4062610,5160,5160,5160,5160,0
|
|
20240306,133800,4062610,5160,5160,5160,5160,0
|
|
20240306,133700,4062610,5160,5160,5160,5160,0
|
|
20240306,133600,4062610,5160,5160,5160,5160,0
|
|
20240306,133500,4062610,5160,5160,5160,5160,0
|
|
20240306,133400,4062610,5160,5160,5160,5160,0
|
|
20240306,133300,4062610,5160,5160,5160,5160,0
|
|
20240306,133200,4062610,5160,5160,5160,5160,0
|
|
20240306,133100,4062610,5160,5160,5160,5160,0
|
|
20240306,133000,4062610,5160,5160,5160,5160,0
|
|
20240306,132900,4062610,5160,5160,5160,5160,0
|
|
20240306,132800,4062610,5160,5160,5160,5160,0
|
|
20240306,132700,4062610,5160,5160,5160,5160,0
|
|
20240306,132600,4062610,5160,5160,5160,5160,0
|
|
20240306,132500,4062610,5160,5160,5160,5160,0
|
|
20240306,132400,4062610,5160,5160,5160,5160,0
|
|
20240306,132300,4062610,5160,5160,5160,5160,0
|
|
20240306,132200,4062610,5160,5160,5160,5160,0
|
|
20240306,132100,4062610,5160,5160,5160,5160,0
|
|
20240306,132000,4062610,5160,5160,5160,5160,0
|
|
20240306,131900,4062610,5160,5160,5160,5160,0
|
|
20240306,131800,4062610,5160,5160,5160,5160,0
|
|
20240306,131700,4062610,5160,5160,5160,5160,0
|
|
20240306,131600,4062610,5160,5160,5160,5160,0
|
|
20240306,131500,4062610,5160,5160,5160,5160,0
|
|
20240306,131400,4062610,5160,5160,5160,5160,0
|
|
20240306,131300,4062610,5160,5160,5160,5160,0
|
|
20240306,131200,4062610,5160,5160,5160,5160,0
|
|
20240306,131100,4062610,5160,5160,5160,5160,0
|
|
20240306,131000,4062610,5160,5160,5160,5160,0
|
|
20240306,130900,4062610,5160,5160,5160,5160,0
|
|
20240306,130800,4062610,5160,5160,5160,5160,0
|
|
20240306,130700,4062610,5160,5160,5160,5160,0
|
|
20240306,130600,4062610,5160,5160,5160,5160,0
|
|
20240306,130500,4062610,5160,5160,5160,5160,0
|
|
20240306,130400,4062610,5160,5160,5160,5160,0
|
|
20240306,130300,4062610,5160,5160,5160,5160,0
|
|
20240306,130200,4062610,5160,5160,5160,5160,0
|
|
20240306,130100,4062610,5160,5160,5160,5160,0
|
|
20240306,130000,4062610,5160,5160,5160,5160,0
|
|
20240306,125900,4062610,5160,5160,5160,5160,0
|
|
20240306,125800,4062610,5160,5160,5160,5160,0
|
|
20240306,125700,4062610,5160,5160,5160,5160,0
|
|
20240306,125600,4062610,5160,5160,5160,5160,0
|
|
20240306,125500,4062610,5160,5160,5160,5160,0
|
|
20240306,125400,4062610,5160,5160,5160,5160,0
|
|
20240306,125300,4062610,5160,5160,5160,5160,0
|
|
20240306,125200,4062610,5160,5150,5160,5150,4
|
|
20240306,125100,4041980,5170,5170,5170,5170,0
|
|
20240306,125000,4041980,5170,5170,5170,5170,0
|
|
20240306,124900,4041980,5170,5170,5170,5170,0
|
|
20240306,124800,4041980,5170,5170,5170,5170,0
|
|
20240306,124700,4041980,5170,5170,5170,5170,0
|
|
20240306,124600,4041980,5170,5170,5170,5170,0
|
|
20240306,124500,4041980,5170,5170,5170,5170,0
|
|
20240306,124400,4041980,5170,5170,5170,5170,0
|
|
20240306,124300,4041980,5170,5170,5170,5170,0
|
|
20240306,124200,4041980,5170,5170,5170,5170,0
|
|
20240306,124100,4041980,5170,5170,5170,5170,0
|
|
20240306,124000,4041980,5170,5170,5170,5170,0
|
|
20240306,123900,4041980,5170,5170,5170,5170,0
|
|
20240306,123800,4041980,5170,5170,5170,5170,0
|
|
20240306,123700,4041980,5170,5170,5170,5170,0
|
|
20240306,123600,4041980,5170,5170,5170,5170,0
|
|
20240306,123500,4041980,5170,5170,5170,5170,0
|
|
20240306,123400,4041980,5170,5170,5170,5170,0
|
|
20240306,123300,4041980,5170,5170,5170,5170,0
|
|
20240306,123200,4041980,5170,5170,5170,5170,0
|
|
20240306,123100,4041980,5170,5170,5170,5170,0
|
|
20240306,123000,4041980,5170,5170,5170,5170,1
|
|
20240306,122900,4036810,5160,5160,5160,5160,1
|
|
20240306,122800,4031650,5090,5090,5090,5090,0
|
|
20240306,122700,4031650,5090,5090,5090,5090,0
|
|
20240306,122600,4031650,5090,5090,5090,5090,0
|
|
20240306,122500,4031650,5090,5090,5090,5090,0
|
|
20240306,122400,4031650,5090,5090,5090,5090,0
|
|
20240306,122300,4031650,5090,5090,5090,5090,0
|
|
20240306,122200,4031650,5090,5090,5090,5090,0
|
|
20240306,122100,4031650,5090,5090,5090,5090,0
|
|
20240306,122000,4031650,5090,5090,5090,5090,27
|
|
20240306,121900,3894220,5090,5090,5090,5090,0
|
|
20240306,121800,3894220,5090,5090,5090,5090,8
|
|
20240306,121700,3853500,5080,5080,5080,5080,0
|
|
20240306,121600,3853500,5080,5080,5080,5080,0
|
|
20240306,121500,3853500,5080,5080,5080,5080,0
|
|
20240306,121400,3853500,5080,5080,5080,5080,0
|
|
20240306,121300,3853500,5080,5080,5080,5080,0
|
|
20240306,121200,3853500,5080,5080,5080,5080,0
|
|
20240306,121100,3853500,5080,5080,5080,5080,0
|
|
20240306,121000,3853500,5080,5080,5080,5080,0
|
|
20240306,120900,3853500,5080,5080,5080,5080,0
|
|
20240306,120800,3853500,5080,5080,5080,5080,0
|
|
20240306,120700,3853500,5080,5080,5080,5080,0
|
|
20240306,120600,3853500,5080,5080,5080,5080,24
|
|
20240306,120500,3731580,5090,5090,5090,5090,0
|
|
20240306,120400,3731580,5090,5090,5090,5090,0
|
|
20240306,120300,3731580,5090,5090,5090,5090,0
|
|
20240306,120200,3731580,5090,5090,5090,5090,1
|
|
20240306,120100,3726490,5080,5080,5080,5080,0
|
|
20240306,120000,3726490,5080,5080,5080,5080,1
|
|
20240306,115900,3721410,5130,5130,5130,5130,0
|
|
20240306,115800,3721410,5130,5130,5130,5130,0
|
|
20240306,115700,3721410,5130,5130,5130,5130,106
|
|
20240306,115600,3177630,5190,5190,5190,5190,0
|
|
20240306,115500,3177630,5190,5190,5190,5190,0
|
|
20240306,115400,3177630,5190,5190,5190,5190,0
|
|
20240306,115300,3177630,5190,5190,5190,5190,0
|
|
20240306,115200,3177630,5190,5190,5190,5190,0
|
|
20240306,115100,3177630,5190,5190,5190,5190,0
|
|
20240306,115000,3177630,5190,5190,5190,5190,0
|
|
20240306,114900,3177630,5190,5190,5190,5190,7
|
|
20240306,114800,3141300,5190,5190,5190,5190,0
|
|
20240306,114700,3141300,5190,5190,5190,5190,0
|
|
20240306,114600,3141300,5190,5190,5190,5190,0
|
|
20240306,114500,3141300,5190,5190,5190,5190,0
|
|
20240306,114400,3141300,5190,5190,5190,5190,0
|
|
20240306,114300,3141300,5190,5190,5190,5190,0
|
|
20240306,114200,3141300,5190,5190,5190,5190,0
|
|
20240306,114100,3141300,5190,5190,5190,5190,0
|
|
20240306,114000,3141300,5190,5190,5190,5190,0
|
|
20240306,113900,3141300,5190,5190,5190,5190,0
|
|
20240306,113800,3141300,5190,5190,5190,5190,0
|
|
20240306,113700,3141300,5190,5190,5190,5190,0
|
|
20240306,113600,3141300,5190,5190,5190,5190,0
|
|
20240306,113500,3141300,5190,5190,5190,5190,0
|
|
20240306,113400,3141300,5190,5190,5190,5190,0
|
|
20240306,113300,3141300,5190,5190,5190,5190,0
|
|
20240306,113200,3141300,5190,5190,5190,5190,0
|
|
20240306,113100,3141300,5190,5190,5190,5190,0
|
|
20240306,113000,3141300,5190,5190,5190,5190,0
|
|
20240306,112900,3141300,5190,5190,5190,5190,0
|
|
20240306,112800,3141300,5190,5190,5190,5190,0
|
|
20240306,112700,3141300,5190,5190,5190,5190,0
|
|
20240306,112600,3141300,5190,5190,5190,5190,0
|
|
20240306,112500,3141300,5190,5190,5190,5190,0
|
|
20240306,112400,3141300,5190,5190,5190,5190,0
|
|
20240306,112300,3141300,5190,5190,5190,5190,0
|
|
20240306,112200,3141300,5190,5190,5190,5190,0
|
|
20240306,112100,3141300,5190,5190,5190,5190,0
|
|
20240306,112000,3141300,5190,5190,5190,5190,0
|
|
20240306,111900,3141300,5190,5190,5190,5190,0
|
|
20240306,111800,3141300,5190,5190,5190,5190,0
|
|
20240306,111700,3141300,5190,5190,5190,5190,0
|
|
20240306,111600,3141300,5190,5190,5190,5190,0
|
|
20240306,111500,3141300,5190,5190,5190,5190,0
|
|
20240306,111400,3141300,5190,5190,5190,5190,0
|
|
20240306,111300,3141300,5190,5190,5190,5190,0
|
|
20240306,111200,3141300,5190,5190,5190,5190,0
|
|
20240306,111100,3141300,5190,5190,5190,5190,0
|
|
20240306,111000,3141300,5190,5190,5190,5190,0
|
|
20240306,110900,3141300,5190,5180,5190,5180,7
|
|
20240306,110800,3104990,5190,5190,5190,5190,0
|
|
20240306,110700,3104990,5190,5190,5190,5190,0
|
|
20240306,110600,3104990,5190,5190,5190,5190,0
|
|
20240306,110500,3104990,5190,5190,5190,5190,0
|
|
20240306,110400,3104990,5190,5190,5190,5190,0
|
|
20240306,110300,3104990,5190,5190,5190,5190,0
|
|
20240306,110200,3104990,5190,5190,5190,5190,0
|
|
20240306,110100,3104990,5190,5190,5190,5190,0
|
|
20240306,110000,3104990,5190,5190,5190,5190,0
|
|
20240306,105900,3104990,5190,5190,5190,5190,0
|
|
20240306,105800,3104990,5190,5190,5190,5190,0
|
|
20240306,105700,3104990,5190,5190,5190,5190,0
|
|
20240306,105600,3104990,5190,5190,5190,5190,0
|
|
20240306,105500,3104990,5190,5190,5190,5190,0
|
|
20240306,105400,3104990,5190,5190,5190,5190,0
|
|
20240306,105300,3104990,5190,5190,5190,5190,0
|
|
20240306,105200,3104990,5190,5190,5190,5190,0
|
|
20240306,105100,3104990,5190,5190,5190,5190,0
|
|
20240306,105000,3104990,5190,5190,5190,5190,0
|
|
20240306,104900,3104990,5190,5190,5190,5190,0
|
|
20240306,104800,3104990,5190,5190,5190,5190,0
|
|
20240306,104700,3104990,5190,5190,5190,5190,0
|
|
20240306,104600,3104990,5190,5190,5190,5190,0
|
|
20240306,104500,3104990,5190,5190,5190,5190,0
|
|
20240306,104400,3104990,5190,5190,5190,5190,0
|
|
20240306,104300,3104990,5190,5190,5190,5190,0
|
|
20240306,104200,3104990,5190,5190,5190,5190,1
|
|
20240306,104100,3099800,5130,5150,5150,5130,197
|
|
20240306,104000,2088130,5190,5190,5190,5190,0
|
|
20240306,103900,2088130,5190,5190,5190,5190,0
|
|
20240306,103800,2088130,5190,5190,5190,5190,0
|
|
20240306,103700,2088130,5190,5190,5190,5190,0
|
|
20240306,103600,2088130,5190,5190,5190,5190,0
|
|
20240306,103500,2088130,5190,5190,5190,5190,0
|
|
20240306,103400,2088130,5190,5190,5190,5190,0
|
|
20240306,103300,2088130,5190,5190,5190,5190,1
|
|
20240306,103200,2082940,5200,5200,5200,5200,0
|
|
20240306,103100,2082940,5200,5200,5200,5200,0
|
|
20240306,103000,2082940,5200,5200,5200,5200,0
|
|
20240306,102900,2082940,5200,5200,5200,5200,0
|
|
20240306,102800,2082940,5200,5200,5200,5200,0
|
|
20240306,102700,2082940,5200,5200,5200,5200,0
|
|
20240306,102600,2082940,5200,5200,5200,5200,9
|
|
20240306,102500,2036140,5200,5200,5200,5200,0
|
|
20240306,102400,2036140,5200,5200,5200,5200,0
|
|
20240306,102300,2036140,5200,5200,5200,5200,0
|
|
20240306,102200,2036140,5200,5200,5200,5200,0
|
|
20240306,102100,2036140,5200,5200,5200,5200,0
|
|
20240306,102000,2036140,5200,5200,5200,5200,0
|
|
20240306,101900,2036140,5200,5200,5200,5200,0
|
|
20240306,101800,2036140,5200,5200,5200,5200,0
|
|
20240306,101700,2036140,5200,5200,5200,5200,0
|
|
20240306,101600,2036140,5200,5200,5200,5200,0
|
|
20240306,101500,2036140,5200,5200,5200,5200,0
|
|
20240306,101400,2036140,5200,5200,5200,5200,0
|
|
20240306,101300,2036140,5200,5200,5200,5200,0
|
|
20240306,101200,2036140,5200,5200,5200,5200,0
|
|
20240306,101100,2036140,5200,5200,5200,5200,2
|
|
20240306,101000,2025740,5210,5210,5210,5210,0
|
|
20240306,100900,2025740,5210,5210,5210,5210,0
|
|
20240306,100800,2025740,5210,5210,5210,5210,0
|
|
20240306,100700,2025740,5210,5210,5210,5210,0
|
|
20240306,100600,2025740,5210,5210,5210,5210,0
|
|
20240306,100500,2025740,5210,5210,5210,5210,0
|
|
20240306,100400,2025740,5210,5210,5210,5210,0
|
|
20240306,100300,2025740,5210,5210,5210,5210,0
|
|
20240306,100200,2025740,5210,5210,5210,5210,0
|
|
20240306,100100,2025740,5210,5210,5210,5210,0
|
|
20240306,100000,2025740,5210,5210,5210,5210,0
|
|
20240306,095900,2025740,5210,5210,5210,5210,0
|
|
20240306,095800,2025740,5210,5210,5210,5210,0
|
|
20240306,095700,2025740,5210,5210,5210,5210,0
|
|
20240306,095600,2025740,5210,5210,5210,5210,0
|
|
20240306,095500,2025740,5210,5210,5210,5210,0
|
|
20240306,095400,2025740,5210,5210,5210,5210,0
|
|
20240306,095300,2025740,5210,5210,5210,5210,0
|
|
20240306,095200,2025740,5210,5210,5210,5210,1
|
|
20240306,095100,2020530,5160,5160,5160,5160,0
|
|
20240306,095000,2020530,5160,5160,5160,5160,0
|
|
20240306,094900,2020530,5160,5160,5160,5160,47
|
|
20240306,094800,1778010,5160,5160,5160,5160,0
|
|
20240306,094700,1778010,5160,5160,5160,5160,0
|
|
20240306,094600,1778010,5160,5160,5160,5160,0
|
|
20240306,094500,1778010,5160,5160,5160,5160,0
|
|
20240306,094400,1778010,5160,5160,5160,5160,0
|
|
20240306,094300,1778010,5160,5160,5160,5160,13
|
|
20240306,094200,1710930,5210,5210,5210,5210,0
|
|
20240306,094100,1710930,5210,5210,5210,5210,24
|
|
20240306,094000,1585890,5210,5200,5210,5200,2
|
|
20240306,093900,1575480,5210,5210,5210,5210,0
|
|
20240306,093800,1575480,5210,5210,5210,5210,0
|
|
20240306,093700,1575480,5210,5210,5210,5210,0
|
|
20240306,093600,1575480,5210,5210,5210,5210,0
|
|
20240306,093500,1575480,5210,5210,5210,5210,0
|
|
20240306,093400,1575480,5210,5210,5210,5210,0
|
|
20240306,093300,1575480,5210,5210,5210,5210,0
|
|
20240306,093200,1575480,5210,5210,5210,5210,0
|
|
20240306,093100,1575480,5210,5210,5210,5200,108
|
|
20240306,093000,1012820,5210,5200,5210,5200,5
|
|
20240306,092900,986790,5190,5190,5190,5190,1
|
|
20240306,092800,981600,5140,5190,5190,5140,24
|
|
20240306,092700,857790,5180,5180,5180,5180,1
|
|
20240306,092600,852610,5190,5190,5190,5190,0
|
|
20240306,092500,852610,5190,5190,5190,5190,64
|
|
20240306,092400,520450,5240,5240,5240,5240,0
|
|
20240306,092300,520450,5240,5240,5240,5240,0
|
|
20240306,092200,520450,5240,5240,5240,5240,0
|
|
20240306,092100,520450,5240,5240,5240,5240,0
|
|
20240306,092000,520450,5240,5240,5240,5240,0
|
|
20240306,091900,520450,5240,5240,5240,5240,0
|
|
20240306,091800,520450,5240,5240,5240,5240,0
|
|
20240306,091700,520450,5240,5240,5240,5240,0
|
|
20240306,091600,520450,5240,5240,5240,5240,0
|
|
20240306,091500,520450,5240,5240,5240,5240,0
|
|
20240306,091400,520450,5240,5240,5240,5240,0
|
|
20240306,091300,520450,5240,5240,5240,5240,0
|
|
20240306,091200,520450,5240,5240,5240,5240,0
|
|
20240306,091100,520450,5240,5240,5240,5240,0
|
|
20240306,091000,520450,5240,5240,5240,5240,0
|
|
20240306,090900,520450,5240,5240,5240,5240,0
|
|
20240306,090800,520450,5240,5240,5240,5240,0
|
|
20240306,090700,520450,5240,5240,5240,5240,0
|
|
20240306,090600,520450,5240,5240,5240,5240,0
|
|
20240306,090500,520450,5240,5240,5240,5240,0
|
|
20240306,090400,520450,5240,5240,5240,5240,0
|
|
20240306,090300,520450,5240,5240,5240,5240,1
|
|
20240306,090200,515210,5230,5200,5230,5200,71
|
|
20240306,090100,145430,5190,5190,5190,5190,0
|
|
20240306,090000,145430,5190,5190,5200,5190,28
|