632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,192900,49864650,8970,8970,8970,8970,201
|
|
20240321,192800,49864650,8970,8970,8970,8970,0
|
|
20240321,192700,49864650,8970,8970,8970,8970,0
|
|
20240321,192600,49864650,8970,8970,8970,8970,0
|
|
20240321,192500,49864650,8970,8970,8970,8970,0
|
|
20240321,192400,49864650,8970,8970,8970,8970,0
|
|
20240321,192300,49864650,8970,8970,8970,8970,0
|
|
20240321,192200,49864650,8970,8970,8970,8970,0
|
|
20240321,192100,49864650,8970,8970,8970,8970,0
|
|
20240321,192000,49864650,8970,8970,8970,8970,0
|
|
20240321,191900,49864650,8970,8970,8970,8970,0
|
|
20240321,191800,49864650,8970,8970,8970,8970,0
|
|
20240321,191700,49864650,8970,8970,8970,8970,0
|
|
20240321,191600,49864650,8970,8970,8970,8970,0
|
|
20240321,191500,49864650,8970,8970,8970,8970,0
|
|
20240321,191400,49864650,8970,8970,8970,8970,0
|
|
20240321,191300,49864650,8970,8970,8970,8970,0
|
|
20240321,191200,49864650,8970,8970,8970,8970,0
|
|
20240321,191100,49864650,8970,8970,8970,8970,0
|
|
20240321,191000,49864650,8970,8970,8970,8970,0
|
|
20240321,190900,49864650,8970,8970,8970,8970,0
|
|
20240321,190800,49864650,8970,8970,8970,8970,0
|
|
20240321,190700,49864650,8970,8970,8970,8970,0
|
|
20240321,190600,49864650,8970,8970,8970,8970,0
|
|
20240321,190500,49864650,8970,8970,8970,8970,0
|
|
20240321,190400,49864650,8970,8970,8970,8970,0
|
|
20240321,190300,49864650,8970,8970,8970,8970,0
|
|
20240321,190200,49864650,8970,8970,8970,8970,0
|
|
20240321,190100,49864650,8970,8970,8970,8970,0
|
|
20240321,190000,49864650,8970,8970,8970,8970,0
|
|
20240321,185900,49864650,8970,8970,8970,8970,201
|
|
20240321,185800,49864650,8970,8970,8970,8970,0
|
|
20240321,185700,49864650,8970,8970,8970,8970,0
|
|
20240321,185600,49864650,8970,8970,8970,8970,0
|
|
20240321,185500,49864650,8970,8970,8970,8970,0
|
|
20240321,185400,49864650,8970,8970,8970,8970,0
|
|
20240321,185300,49864650,8970,8970,8970,8970,0
|
|
20240321,185200,49864650,8970,8970,8970,8970,0
|
|
20240321,185100,49864650,8970,8970,8970,8970,0
|
|
20240321,185000,49864650,8970,8970,8970,8970,0
|
|
20240321,184900,49864650,8970,8970,8970,8970,0
|
|
20240321,184800,49864650,8970,8970,8970,8970,0
|
|
20240321,184700,49864650,8970,8970,8970,8970,0
|
|
20240321,184600,49864650,8970,8970,8970,8970,0
|
|
20240321,184500,49864650,8970,8970,8970,8970,0
|
|
20240321,184400,49864650,8970,8970,8970,8970,0
|
|
20240321,184300,49864650,8970,8970,8970,8970,0
|
|
20240321,184200,49864650,8970,8970,8970,8970,0
|
|
20240321,184100,49864650,8970,8970,8970,8970,0
|
|
20240321,184000,49864650,8970,8970,8970,8970,0
|
|
20240321,183900,49864650,8970,8970,8970,8970,0
|
|
20240321,183800,49864650,8970,8970,8970,8970,0
|
|
20240321,183700,49864650,8970,8970,8970,8970,0
|
|
20240321,183600,49864650,8970,8970,8970,8970,0
|
|
20240321,183500,49864650,8970,8970,8970,8970,0
|
|
20240321,183400,49864650,8970,8970,8970,8970,0
|
|
20240321,183300,49864650,8970,8970,8970,8970,0
|
|
20240321,183200,49864650,8970,8970,8970,8970,0
|
|
20240321,183100,49864650,8970,8970,8970,8970,0
|
|
20240321,183000,49864650,8970,8970,8970,8970,0
|
|
20240321,182900,49864650,8970,8970,8970,8970,201
|
|
20240321,182800,49864650,8970,8970,8970,8970,0
|
|
20240321,182700,49864650,8970,8970,8970,8970,0
|
|
20240321,182600,49864650,8970,8970,8970,8970,0
|
|
20240321,182500,49864650,8970,8970,8970,8970,0
|
|
20240321,182400,49864650,8970,8970,8970,8970,0
|
|
20240321,182300,49864650,8970,8970,8970,8970,0
|
|
20240321,182200,49864650,8970,8970,8970,8970,0
|
|
20240321,182100,49864650,8970,8970,8970,8970,0
|
|
20240321,182000,49864650,8970,8970,8970,8970,0
|
|
20240321,181900,49864650,8970,8970,8970,8970,0
|
|
20240321,181800,49864650,8970,8970,8970,8970,0
|
|
20240321,181700,49864650,8970,8970,8970,8970,0
|
|
20240321,181600,49864650,8970,8970,8970,8970,0
|
|
20240321,181500,49864650,8970,8970,8970,8970,0
|
|
20240321,181400,49864650,8970,8970,8970,8970,0
|
|
20240321,181300,49864650,8970,8970,8970,8970,0
|
|
20240321,181200,49864650,8970,8970,8970,8970,0
|
|
20240321,181100,49864650,8970,8970,8970,8970,0
|
|
20240321,181000,49864650,8970,8970,8970,8970,0
|
|
20240321,180900,49864650,8970,8970,8970,8970,0
|
|
20240321,180800,49864650,8970,8970,8970,8970,0
|
|
20240321,180700,49864650,8970,8970,8970,8970,0
|
|
20240321,180600,49864650,8970,8970,8970,8970,0
|
|
20240321,180500,49864650,8970,8970,8970,8970,0
|
|
20240321,180400,49864650,8970,8970,8970,8970,0
|
|
20240321,180300,49864650,8970,8970,8970,8970,0
|
|
20240321,180200,49864650,8970,8970,8970,8970,0
|
|
20240321,180100,49864650,8970,8970,8970,8970,0
|
|
20240321,180000,49864650,8970,8970,8970,8970,0
|
|
20240321,175900,49864650,8970,8970,8970,8970,201
|
|
20240321,175800,49864650,8970,8970,8970,8970,0
|
|
20240321,175700,49864650,8970,8970,8970,8970,0
|
|
20240321,175600,49864650,8970,8970,8970,8970,0
|
|
20240321,175500,49864650,8970,8970,8970,8970,0
|
|
20240321,175400,49864650,8970,8970,8970,8970,0
|
|
20240321,175300,49864650,8970,8970,8970,8970,0
|
|
20240321,175200,49864650,8970,8970,8970,8970,0
|
|
20240321,175100,49864650,8970,8970,8970,8970,0
|
|
20240321,175000,49864650,8970,8970,8970,8970,0
|
|
20240321,174900,49864650,8970,8970,8970,8970,0
|
|
20240321,174800,49864650,8970,8970,8970,8970,0
|
|
20240321,174700,49864650,8970,8970,8970,8970,0
|
|
20240321,174600,49864650,8970,8970,8970,8970,0
|
|
20240321,174500,49864650,8970,8970,8970,8970,0
|
|
20240321,174400,49864650,8970,8970,8970,8970,0
|
|
20240321,174300,49864650,8970,8970,8970,8970,0
|
|
20240321,174200,49864650,8970,8970,8970,8970,0
|
|
20240321,174100,49864650,8970,8970,8970,8970,0
|
|
20240321,174000,49864650,8970,8970,8970,8970,0
|
|
20240321,173900,49864650,8970,8970,8970,8970,0
|
|
20240321,173800,49864650,8970,8970,8970,8970,0
|
|
20240321,173700,49864650,8970,8970,8970,8970,0
|
|
20240321,173600,49864650,8970,8970,8970,8970,0
|
|
20240321,173500,49864650,8970,8970,8970,8970,0
|
|
20240321,173400,49864650,8970,8970,8970,8970,0
|
|
20240321,173300,49864650,8970,8970,8970,8970,0
|
|
20240321,173200,49864650,8970,8970,8970,8970,0
|
|
20240321,173100,49864650,8970,8970,8970,8970,0
|
|
20240321,173000,49864650,8970,8970,8970,8970,0
|
|
20240321,172900,49864650,8970,8970,8970,8970,201
|
|
20240321,172800,49864650,8970,8970,8970,8970,0
|
|
20240321,172700,49864650,8970,8970,8970,8970,0
|
|
20240321,172600,49864650,8970,8970,8970,8970,0
|
|
20240321,172500,49864650,8970,8970,8970,8970,0
|
|
20240321,172400,49864650,8970,8970,8970,8970,0
|
|
20240321,172300,49864650,8970,8970,8970,8970,0
|
|
20240321,172200,49864650,8970,8970,8970,8970,0
|
|
20240321,172100,49864650,8970,8970,8970,8970,0
|
|
20240321,172000,49864650,8970,8970,8970,8970,0
|
|
20240321,171900,49864650,8970,8970,8970,8970,0
|
|
20240321,171800,49864650,8970,8970,8970,8970,0
|
|
20240321,171700,49864650,8970,8970,8970,8970,0
|
|
20240321,171600,49864650,8970,8970,8970,8970,0
|
|
20240321,171500,49864650,8970,8970,8970,8970,0
|
|
20240321,171400,49864650,8970,8970,8970,8970,0
|
|
20240321,171300,49864650,8970,8970,8970,8970,0
|
|
20240321,171200,49864650,8970,8970,8970,8970,0
|
|
20240321,171100,49864650,8970,8970,8970,8970,0
|
|
20240321,171000,49864650,8970,8970,8970,8970,0
|
|
20240321,170900,49864650,8970,8970,8970,8970,0
|
|
20240321,170800,49864650,8970,8970,8970,8970,0
|
|
20240321,170700,49864650,8970,8970,8970,8970,0
|
|
20240321,170600,49864650,8970,8970,8970,8970,0
|
|
20240321,170500,49864650,8970,8970,8970,8970,0
|
|
20240321,170400,49864650,8970,8970,8970,8970,0
|
|
20240321,170300,49864650,8970,8970,8970,8970,0
|
|
20240321,170200,49864650,8970,8970,8970,8970,0
|
|
20240321,170100,49864650,8970,8970,8970,8970,0
|
|
20240321,170000,49864650,8970,8970,8970,8970,0
|
|
20240321,165900,49864650,8970,8970,8970,8970,201
|
|
20240321,165800,49864650,8970,8970,8970,8970,0
|
|
20240321,165700,49864650,8970,8970,8970,8970,0
|
|
20240321,165600,49864650,8970,8970,8970,8970,0
|
|
20240321,165500,49864650,8970,8970,8970,8970,0
|
|
20240321,165400,49864650,8970,8970,8970,8970,0
|
|
20240321,165300,49864650,8970,8970,8970,8970,0
|
|
20240321,165200,49864650,8970,8970,8970,8970,0
|
|
20240321,165100,49864650,8970,8970,8970,8970,0
|
|
20240321,165000,49864650,8970,8970,8970,8970,0
|
|
20240321,164900,49864650,8970,8970,8970,8970,0
|
|
20240321,164800,49864650,8970,8970,8970,8970,0
|
|
20240321,164700,49864650,8970,8970,8970,8970,0
|
|
20240321,164600,49864650,8970,8970,8970,8970,0
|
|
20240321,164500,49864650,8970,8970,8970,8970,0
|
|
20240321,164400,49864650,8970,8970,8970,8970,0
|
|
20240321,164300,49864650,8970,8970,8970,8970,0
|
|
20240321,164200,49864650,8970,8970,8970,8970,0
|
|
20240321,164100,49864650,8970,8970,8970,8970,0
|
|
20240321,164000,49864650,8970,8970,8970,8970,0
|
|
20240321,163900,49864650,8970,8970,8970,8970,0
|
|
20240321,163800,49864650,8970,8970,8970,8970,0
|
|
20240321,163700,49864650,8970,8970,8970,8970,0
|
|
20240321,163600,49864650,8970,8970,8970,8970,0
|
|
20240321,163500,49864650,8970,8970,8970,8970,0
|
|
20240321,163400,49864650,8970,8970,8970,8970,0
|
|
20240321,163300,49864650,8970,8970,8970,8970,0
|
|
20240321,163200,49864650,8970,8970,8970,8970,0
|
|
20240321,163100,49864650,8970,8970,8970,8970,0
|
|
20240321,163000,49864650,8970,8970,8970,8970,0
|
|
20240321,162900,49864650,8970,8970,8970,8970,201
|
|
20240321,162800,49864650,8970,8970,8970,8970,0
|
|
20240321,162700,49864650,8970,8970,8970,8970,0
|
|
20240321,162600,49864650,8970,8970,8970,8970,0
|
|
20240321,162500,49864650,8970,8970,8970,8970,0
|
|
20240321,162400,49864650,8970,8970,8970,8970,0
|
|
20240321,162300,49864650,8970,8970,8970,8970,0
|
|
20240321,162200,49864650,8970,8970,8970,8970,0
|
|
20240321,162100,49864650,8970,8970,8970,8970,0
|
|
20240321,162000,49864650,8970,8970,8970,8970,0
|
|
20240321,161900,49864650,8970,8970,8970,8970,0
|
|
20240321,161800,49864650,8970,8970,8970,8970,0
|
|
20240321,161700,49864650,8970,8970,8970,8970,0
|
|
20240321,161600,49864650,8970,8970,8970,8970,0
|
|
20240321,161500,49864650,8970,8970,8970,8970,0
|
|
20240321,161400,49864650,8970,8970,8970,8970,0
|
|
20240321,161300,49864650,8970,8970,8970,8970,0
|
|
20240321,161200,49864650,8970,8970,8970,8970,0
|
|
20240321,161100,49864650,8970,8970,8970,8970,0
|
|
20240321,161000,49864650,8970,8970,8970,8970,0
|
|
20240321,160900,49864650,8970,8970,8970,8970,0
|
|
20240321,160800,49864650,8970,8970,8970,8970,0
|
|
20240321,160700,49864650,8970,8970,8970,8970,0
|
|
20240321,160600,49864650,8970,8970,8970,8970,0
|
|
20240321,160500,49864650,8970,8970,8970,8970,0
|
|
20240321,160400,49864650,8970,8970,8970,8970,0
|
|
20240321,160300,49864650,8970,8970,8970,8970,0
|
|
20240321,160200,49864650,8970,8970,8970,8970,0
|
|
20240321,160100,49864650,8970,8970,8970,8970,0
|
|
20240321,160000,49864650,8970,8970,8970,8970,0
|
|
20240321,155900,49864650,8970,8970,8970,8970,201
|
|
20240321,155800,49864650,8970,8970,8970,8970,0
|
|
20240321,155700,49864650,8970,8970,8970,8970,0
|
|
20240321,155600,49864650,8970,8970,8970,8970,0
|
|
20240321,155500,49864650,8970,8970,8970,8970,0
|
|
20240321,155400,49864650,8970,8970,8970,8970,0
|
|
20240321,155300,49864650,8970,8970,8970,8970,0
|
|
20240321,155200,49864650,8970,8970,8970,8970,0
|
|
20240321,155100,49864650,8970,8970,8970,8970,0
|
|
20240321,155000,49864650,8970,8970,8970,8970,0
|
|
20240321,154900,49864650,8970,8970,8970,8970,0
|
|
20240321,154800,49864650,8970,8970,8970,8970,0
|
|
20240321,154700,49864650,8970,8970,8970,8970,0
|
|
20240321,154600,49864650,8970,8970,8970,8970,0
|
|
20240321,154500,49864650,8970,8970,8970,8970,0
|
|
20240321,154400,49864650,8970,8970,8970,8970,0
|
|
20240321,154300,49864650,8970,8970,8970,8970,0
|
|
20240321,154200,49864650,8970,8970,8970,8970,0
|
|
20240321,154100,49864650,8970,8970,8970,8970,0
|
|
20240321,154000,49864650,8970,8970,8970,8970,0
|
|
20240321,153900,49864650,8970,8970,8970,8970,0
|
|
20240321,153800,49864650,8970,8970,8970,8970,0
|
|
20240321,153700,49864650,8970,8970,8970,8970,0
|
|
20240321,153600,49864650,8970,8970,8970,8970,0
|
|
20240321,153500,49864650,8970,8970,8970,8970,0
|
|
20240321,153400,49864650,8970,8970,8970,8970,0
|
|
20240321,153300,49864650,8970,8970,8970,8970,0
|
|
20240321,153200,49864650,8970,8970,8970,8970,0
|
|
20240321,153100,49864650,8970,8970,8970,8970,0
|
|
20240321,153000,49864650,8970,8970,8970,8970,201
|
|
20240321,152900,48061680,9000,9000,9000,9000,0
|
|
20240321,152800,48061680,9000,9000,9000,9000,0
|
|
20240321,152700,48061680,9000,9000,9000,9000,0
|
|
20240321,152600,48061680,9000,9000,9000,9000,0
|
|
20240321,152500,48061680,9000,9000,9000,9000,0
|
|
20240321,152400,48061680,9000,9000,9000,9000,0
|
|
20240321,152300,48061680,9000,9000,9000,9000,0
|
|
20240321,152200,48061680,9000,9000,9000,9000,0
|
|
20240321,152100,48061680,9000,9000,9000,9000,0
|
|
20240321,152000,48061680,9000,9000,9000,9000,0
|
|
20240321,151900,48061680,9000,9010,9010,9000,24
|
|
20240321,151800,47845670,9000,9000,9000,9000,11
|
|
20240321,151700,47746670,9010,9010,9010,9010,0
|
|
20240321,151600,47746670,9010,9010,9010,9010,0
|
|
20240321,151500,47746670,9010,9010,9010,9010,0
|
|
20240321,151400,47746670,9010,9010,9010,9010,5
|
|
20240321,151300,47701620,9010,9010,9010,9010,0
|
|
20240321,151200,47701620,9010,9010,9010,9010,1
|
|
20240321,151100,47692610,8980,9000,9000,8980,11
|
|
20240321,151000,47593810,8960,8960,8960,8960,0
|
|
20240321,150900,47593810,8960,8960,8960,8960,0
|
|
20240321,150800,47593810,8960,8960,8960,8960,10
|
|
20240321,150700,47504210,8940,8940,8940,8940,0
|
|
20240321,150600,47504210,8940,8940,8940,8940,0
|
|
20240321,150500,47504210,8940,8940,8940,8940,0
|
|
20240321,150400,47504210,8940,8940,8940,8940,0
|
|
20240321,150300,47504210,8940,8940,8940,8940,0
|
|
20240321,150200,47504210,8940,8940,8940,8940,0
|
|
20240321,150100,47504210,8940,8940,8940,8940,0
|
|
20240321,150000,47504210,8940,8940,8940,8940,0
|
|
20240321,145900,47504210,8940,8940,8940,8940,0
|
|
20240321,145800,47504210,8940,8940,8940,8940,0
|
|
20240321,145700,47504210,8940,8980,8980,8940,46
|
|
20240321,145600,47091570,9040,9040,9040,9040,0
|
|
20240321,145500,47091570,9040,9040,9040,9040,0
|
|
20240321,145400,47091570,9040,9040,9040,9040,0
|
|
20240321,145300,47091570,9040,9040,9040,9040,0
|
|
20240321,145200,47091570,9040,9040,9040,9040,0
|
|
20240321,145100,47091570,9040,9040,9040,9040,0
|
|
20240321,145000,47091570,9040,9040,9040,9040,0
|
|
20240321,144900,47091570,9040,9040,9040,9040,0
|
|
20240321,144800,47091570,9040,9040,9040,9040,0
|
|
20240321,144700,47091570,9040,9040,9040,9040,0
|
|
20240321,144600,47091570,9040,9040,9040,9040,0
|
|
20240321,144500,47091570,9040,9040,9040,9040,0
|
|
20240321,144400,47091570,9040,9040,9040,9040,0
|
|
20240321,144300,47091570,9040,9040,9040,9040,0
|
|
20240321,144200,47091570,9040,9040,9040,9040,0
|
|
20240321,144100,47091570,9040,9040,9040,9040,0
|
|
20240321,144000,47091570,9040,9040,9040,9040,0
|
|
20240321,143900,47091570,9040,9040,9040,9040,0
|
|
20240321,143800,47091570,9040,9040,9040,9040,0
|
|
20240321,143700,47091570,9040,9040,9040,9040,0
|
|
20240321,143600,47091570,9040,9040,9040,9040,0
|
|
20240321,143500,47091570,9040,9040,9040,9040,0
|
|
20240321,143400,47091570,9040,9040,9040,9040,0
|
|
20240321,143300,47091570,9040,9040,9040,9040,0
|
|
20240321,143200,47091570,9040,9040,9040,9040,0
|
|
20240321,143100,47091570,9040,9040,9040,9040,0
|
|
20240321,143000,47091570,9040,9040,9040,9040,0
|
|
20240321,142900,47091570,9040,9040,9040,9040,0
|
|
20240321,142800,47091570,9040,9010,9040,9010,12
|
|
20240321,142700,46983350,8940,8940,8940,8940,0
|
|
20240321,142600,46983350,8940,8940,8940,8940,0
|
|
20240321,142500,46983350,8940,8940,8940,8940,0
|
|
20240321,142400,46983350,8940,8940,8940,8940,0
|
|
20240321,142300,46983350,8940,8940,8940,8940,0
|
|
20240321,142200,46983350,8940,8940,8940,8940,0
|
|
20240321,142100,46983350,8940,8940,8940,8940,0
|
|
20240321,142000,46983350,8940,8940,8940,8940,0
|
|
20240321,141900,46983350,8940,8940,8940,8940,0
|
|
20240321,141800,46983350,8940,8940,8940,8940,0
|
|
20240321,141700,46983350,8940,8940,8940,8940,0
|
|
20240321,141600,46983350,8940,8940,8940,8940,0
|
|
20240321,141500,46983350,8940,8960,8960,8940,374
|
|
20240321,141400,43637250,8980,8980,8980,8980,47
|
|
20240321,141300,43215190,9040,9040,9040,9040,0
|
|
20240321,141200,43215190,9040,9040,9040,9040,0
|
|
20240321,141100,43215190,9040,9040,9040,9040,0
|
|
20240321,141000,43215190,9040,9040,9040,9040,0
|
|
20240321,140900,43215190,9040,9040,9040,9040,0
|
|
20240321,140800,43215190,9040,9040,9040,9040,0
|
|
20240321,140700,43215190,9040,9040,9040,9040,0
|
|
20240321,140600,43215190,9040,9040,9040,9040,0
|
|
20240321,140500,43215190,9040,9040,9040,9040,0
|
|
20240321,140400,43215190,9040,9040,9040,9040,0
|
|
20240321,140300,43215190,9040,9040,9040,9040,0
|
|
20240321,140200,43215190,9040,9040,9040,9040,0
|
|
20240321,140100,43215190,9040,9040,9040,9040,0
|
|
20240321,140000,43215190,9040,9040,9040,9040,0
|
|
20240321,135900,43215190,9040,9040,9040,9040,0
|
|
20240321,135800,43215190,9040,9040,9040,9040,0
|
|
20240321,135700,43215190,9040,9040,9040,9040,0
|
|
20240321,135600,43215190,9040,9040,9040,9040,0
|
|
20240321,135500,43215190,9040,9040,9040,9040,0
|
|
20240321,135400,43215190,9040,9040,9040,9040,0
|
|
20240321,135300,43215190,9040,9040,9040,9040,0
|
|
20240321,135200,43215190,9040,9040,9040,9040,0
|
|
20240321,135100,43215190,9040,9040,9040,9040,0
|
|
20240321,135000,43215190,9040,9040,9040,9040,0
|
|
20240321,134900,43215190,9040,9040,9040,9040,0
|
|
20240321,134800,43215190,9040,9040,9040,9040,0
|
|
20240321,134700,43215190,9040,9040,9040,9040,0
|
|
20240321,134600,43215190,9040,9040,9040,9040,0
|
|
20240321,134500,43215190,9040,9040,9040,9040,0
|
|
20240321,134400,43215190,9040,9040,9040,9040,0
|
|
20240321,134300,43215190,9040,9040,9040,9040,0
|
|
20240321,134200,43215190,9040,9040,9040,9040,0
|
|
20240321,134100,43215190,9040,9040,9040,9040,0
|
|
20240321,134000,43215190,9040,9040,9040,9040,0
|
|
20240321,133900,43215190,9040,9040,9040,9040,0
|
|
20240321,133800,43215190,9040,9040,9040,9040,0
|
|
20240321,133700,43215190,9040,9040,9040,9040,0
|
|
20240321,133600,43215190,9040,9040,9040,9040,0
|
|
20240321,133500,43215190,9040,9040,9040,9040,0
|
|
20240321,133400,43215190,9040,9040,9040,9040,0
|
|
20240321,133300,43215190,9040,9040,9040,9040,56
|
|
20240321,133200,42708950,9040,9040,9040,9040,45
|
|
20240321,133100,42302150,9040,9040,9040,9040,0
|
|
20240321,133000,42302150,9040,9040,9040,9040,0
|
|
20240321,132900,42302150,9040,9040,9040,9040,0
|
|
20240321,132800,42302150,9040,9040,9040,9040,0
|
|
20240321,132700,42302150,9040,9040,9040,9040,0
|
|
20240321,132600,42302150,9040,9040,9040,9040,0
|
|
20240321,132500,42302150,9040,9040,9040,9040,0
|
|
20240321,132400,42302150,9040,9040,9040,9040,0
|
|
20240321,132300,42302150,9040,9040,9040,9040,0
|
|
20240321,132200,42302150,9040,9040,9040,9040,0
|
|
20240321,132100,42302150,9040,9040,9040,9040,0
|
|
20240321,132000,42302150,9040,9040,9040,9040,0
|
|
20240321,131900,42302150,9040,9040,9040,9040,0
|
|
20240321,131800,42302150,9040,9040,9040,9040,0
|
|
20240321,131700,42302150,9040,9040,9040,9040,0
|
|
20240321,131600,42302150,9040,9040,9040,9040,0
|
|
20240321,131500,42302150,9040,9040,9040,9040,0
|
|
20240321,131400,42302150,9040,9040,9040,9040,0
|
|
20240321,131300,42302150,9040,9040,9040,9040,0
|
|
20240321,131200,42302150,9040,9040,9040,9040,0
|
|
20240321,131100,42302150,9040,9040,9040,9040,0
|
|
20240321,131000,42302150,9040,9040,9040,9040,0
|
|
20240321,130900,42302150,9040,9040,9040,9040,1
|
|
20240321,130800,42293110,8960,8960,8960,8960,0
|
|
20240321,130700,42293110,8960,8960,8960,8960,0
|
|
20240321,130600,42293110,8960,8970,8970,8960,60
|
|
20240321,130500,41755030,8970,8970,8970,8970,0
|
|
20240321,130400,41755030,8970,8970,8970,8970,0
|
|
20240321,130300,41755030,8970,8970,8970,8970,0
|
|
20240321,130200,41755030,8970,8970,8970,8970,0
|
|
20240321,130100,41755030,8970,8970,8970,8970,0
|
|
20240321,130000,41755030,8970,8970,8970,8970,19
|
|
20240321,125900,41584600,8960,8960,8960,8960,1
|
|
20240321,125800,41575640,8960,8960,8960,8960,0
|
|
20240321,125700,41575640,8960,8960,8960,8960,4
|
|
20240321,125600,41539800,8970,8970,8970,8970,1
|
|
20240321,125500,41530830,8940,8960,8960,8940,46
|
|
20240321,125400,41119520,8940,8940,8940,8940,0
|
|
20240321,125300,41119520,8940,8940,8940,8940,0
|
|
20240321,125200,41119520,8940,8940,8940,8940,0
|
|
20240321,125100,41119520,8940,8940,8940,8940,0
|
|
20240321,125000,41119520,8940,8940,8940,8940,0
|
|
20240321,124900,41119520,8940,8940,8940,8940,0
|
|
20240321,124800,41119520,8940,8940,8940,8940,0
|
|
20240321,124700,41119520,8940,8940,8940,8940,0
|
|
20240321,124600,41119520,8940,8940,8940,8940,0
|
|
20240321,124500,41119520,8940,8940,8940,8940,0
|
|
20240321,124400,41119520,8940,8940,8940,8940,0
|
|
20240321,124300,41119520,8940,8940,8940,8940,0
|
|
20240321,124200,41119520,8940,8940,8940,8940,0
|
|
20240321,124100,41119520,8940,8940,8940,8940,0
|
|
20240321,124000,41119520,8940,8940,8940,8940,0
|
|
20240321,123900,41119520,8940,8940,8940,8940,0
|
|
20240321,123800,41119520,8940,8940,8940,8940,0
|
|
20240321,123700,41119520,8940,8940,8940,8940,1
|
|
20240321,123600,41110580,8960,8960,8960,8960,50
|
|
20240321,123500,40662580,8960,8960,8960,8960,0
|
|
20240321,123400,40662580,8960,8960,8960,8960,0
|
|
20240321,123300,40662580,8960,8960,8960,8960,0
|
|
20240321,123200,40662580,8960,8960,8960,8960,0
|
|
20240321,123100,40662580,8960,8960,8960,8960,0
|
|
20240321,123000,40662580,8960,8960,8960,8960,0
|
|
20240321,122900,40662580,8960,8960,8960,8960,50
|
|
20240321,122800,40214580,8940,8940,8940,8940,0
|
|
20240321,122700,40214580,8940,8940,8940,8940,0
|
|
20240321,122600,40214580,8940,8940,8940,8940,0
|
|
20240321,122500,40214580,8940,8940,8940,8940,0
|
|
20240321,122400,40214580,8940,8940,8940,8940,0
|
|
20240321,122300,40214580,8940,8940,8940,8940,50
|
|
20240321,122200,39767580,8940,8940,8940,8940,0
|
|
20240321,122100,39767580,8940,8940,8940,8940,0
|
|
20240321,122000,39767580,8940,8940,8940,8940,0
|
|
20240321,121900,39767580,8940,8950,8950,8940,200
|
|
20240321,121800,37979420,8970,8970,8970,8970,0
|
|
20240321,121700,37979420,8970,8970,8970,8970,0
|
|
20240321,121600,37979420,8970,8970,8970,8970,0
|
|
20240321,121500,37979420,8970,8970,8970,8970,20
|
|
20240321,121400,37800020,8950,8950,8950,8950,0
|
|
20240321,121300,37800020,8950,8950,8950,8950,0
|
|
20240321,121200,37800020,8950,8950,8950,8950,0
|
|
20240321,121100,37800020,8950,8950,8950,8950,0
|
|
20240321,121000,37800020,8950,8950,8950,8950,0
|
|
20240321,120900,37800020,8950,8950,8950,8950,0
|
|
20240321,120800,37800020,8950,8950,8950,8950,0
|
|
20240321,120700,37800020,8950,8950,8950,8950,88
|
|
20240321,120600,37012420,8950,8960,8960,8950,3000
|
|
20240321,120500,10161950,8970,8970,8970,8970,0
|
|
20240321,120400,10161950,8970,8970,8970,8970,0
|
|
20240321,120300,10161950,8970,8970,8970,8970,0
|
|
20240321,120200,10161950,8970,8970,8970,8970,0
|
|
20240321,120100,10161950,8970,8970,8970,8970,0
|
|
20240321,120000,10161950,8970,8980,8980,8970,7
|
|
20240321,115900,10099130,8980,8980,8980,8980,50
|
|
20240321,115800,9650130,8990,8990,8990,8990,0
|
|
20240321,115700,9650130,8990,8990,8990,8990,6
|
|
20240321,115600,9596190,9000,9000,9000,9000,8
|
|
20240321,115500,9524190,9000,9000,9000,9000,3
|
|
20240321,115400,9497190,9050,9050,9050,9050,0
|
|
20240321,115300,9497190,9050,9050,9050,9050,0
|
|
20240321,115200,9497190,9050,9050,9050,9050,0
|
|
20240321,115100,9497190,9050,9050,9050,9050,0
|
|
20240321,115000,9497190,9050,9050,9050,9050,0
|
|
20240321,114900,9497190,9050,9050,9050,9050,0
|
|
20240321,114800,9497190,9050,9050,9050,9050,0
|
|
20240321,114700,9497190,9050,9050,9050,9050,0
|
|
20240321,114600,9497190,9050,9050,9050,9050,0
|
|
20240321,114500,9497190,9050,9050,9050,9050,0
|
|
20240321,114400,9497190,9050,9050,9050,9050,0
|
|
20240321,114300,9497190,9050,9050,9050,9050,0
|
|
20240321,114200,9497190,9050,9050,9050,9050,0
|
|
20240321,114100,9497190,9050,9050,9050,9050,0
|
|
20240321,114000,9497190,9050,9050,9050,9050,0
|
|
20240321,113900,9497190,9050,9050,9050,9050,0
|
|
20240321,113800,9497190,9050,9050,9050,9050,0
|
|
20240321,113700,9497190,9050,9050,9050,9050,0
|
|
20240321,113600,9497190,9050,9050,9050,9050,0
|
|
20240321,113500,9497190,9050,9050,9050,9050,0
|
|
20240321,113400,9497190,9050,9050,9050,9050,0
|
|
20240321,113300,9497190,9050,9050,9050,9050,0
|
|
20240321,113200,9497190,9050,9050,9050,9050,0
|
|
20240321,113100,9497190,9050,9050,9050,9050,0
|
|
20240321,113000,9497190,9050,9050,9050,9050,0
|
|
20240321,112900,9497190,9050,9050,9050,9050,0
|
|
20240321,112800,9497190,9050,9050,9050,9050,0
|
|
20240321,112700,9497190,9050,9050,9050,9050,0
|
|
20240321,112600,9497190,9050,9050,9050,9050,0
|
|
20240321,112500,9497190,9050,9050,9050,9050,0
|
|
20240321,112400,9497190,9050,9050,9050,9050,0
|
|
20240321,112300,9497190,9050,9050,9050,9050,0
|
|
20240321,112200,9497190,9050,9050,9050,9050,0
|
|
20240321,112100,9497190,9050,9050,9050,9050,0
|
|
20240321,112000,9497190,9050,9050,9050,9050,0
|
|
20240321,111900,9497190,9050,9050,9050,9050,11
|
|
20240321,111800,9397640,9050,9050,9050,9050,0
|
|
20240321,111700,9397640,9050,9050,9050,9050,0
|
|
20240321,111600,9397640,9050,9050,9050,9050,0
|
|
20240321,111500,9397640,9050,9050,9050,9050,2
|
|
20240321,111400,9379540,9050,9050,9050,9050,0
|
|
20240321,111300,9379540,9050,9050,9050,9050,0
|
|
20240321,111200,9379540,9050,9050,9050,9050,0
|
|
20240321,111100,9379540,9050,9050,9050,9050,0
|
|
20240321,111000,9379540,9050,9050,9050,9050,0
|
|
20240321,110900,9379540,9050,9050,9050,9050,0
|
|
20240321,110800,9379540,9050,9050,9050,9050,100
|
|
20240321,110700,8474540,9050,9050,9050,9050,0
|
|
20240321,110600,8474540,9050,9040,9050,9040,8
|
|
20240321,110500,8402180,9030,9030,9030,9030,0
|
|
20240321,110400,8402180,9030,9030,9030,9030,0
|
|
20240321,110300,8402180,9030,9030,9030,9030,0
|
|
20240321,110200,8402180,9030,9030,9030,9030,0
|
|
20240321,110100,8402180,9030,9030,9030,9030,0
|
|
20240321,110000,8402180,9030,9030,9030,9030,0
|
|
20240321,105900,8402180,9030,9030,9030,9030,0
|
|
20240321,105800,8402180,9030,9030,9030,9030,0
|
|
20240321,105700,8402180,9030,9030,9030,9030,0
|
|
20240321,105600,8402180,9030,9030,9030,9030,0
|
|
20240321,105500,8402180,9030,9030,9030,9030,0
|
|
20240321,105400,8402180,9030,9030,9030,9030,0
|
|
20240321,105300,8402180,9030,9030,9030,9030,0
|
|
20240321,105200,8402180,9030,9030,9030,9030,0
|
|
20240321,105100,8402180,9030,9030,9030,9030,0
|
|
20240321,105000,8402180,9030,9030,9030,9030,0
|
|
20240321,104900,8402180,9030,9030,9030,9030,0
|
|
20240321,104800,8402180,9030,9030,9030,9030,0
|
|
20240321,104700,8402180,9030,9030,9030,9030,0
|
|
20240321,104600,8402180,9030,9030,9030,9030,0
|
|
20240321,104500,8402180,9030,9030,9030,9030,0
|
|
20240321,104400,8402180,9030,9030,9030,9030,0
|
|
20240321,104300,8402180,9030,9030,9030,9030,0
|
|
20240321,104200,8402180,9030,9030,9030,9030,0
|
|
20240321,104100,8402180,9030,9030,9030,9030,12
|
|
20240321,104000,8293820,8990,8990,8990,8990,0
|
|
20240321,103900,8293820,8990,8990,8990,8990,0
|
|
20240321,103800,8293820,8990,8990,8990,8990,0
|
|
20240321,103700,8293820,8990,8990,8990,8990,0
|
|
20240321,103600,8293820,8990,8990,8990,8990,0
|
|
20240321,103500,8293820,8990,8990,8990,8990,0
|
|
20240321,103400,8293820,8990,8990,8990,8990,0
|
|
20240321,103300,8293820,8990,8990,8990,8990,0
|
|
20240321,103200,8293820,8990,8990,8990,8990,1
|
|
20240321,103100,8284830,8990,8990,8990,8990,0
|
|
20240321,103000,8284830,8990,8990,8990,8990,0
|
|
20240321,102900,8284830,8990,8990,8990,8990,0
|
|
20240321,102800,8284830,8990,8990,8990,8990,0
|
|
20240321,102700,8284830,8990,8990,8990,8990,0
|
|
20240321,102600,8284830,8990,8990,8990,8990,0
|
|
20240321,102500,8284830,8990,8990,8990,8990,0
|
|
20240321,102400,8284830,8990,8990,8990,8990,0
|
|
20240321,102300,8284830,8990,8990,8990,8990,0
|
|
20240321,102200,8284830,8990,8990,8990,8990,0
|
|
20240321,102100,8284830,8990,8990,8990,8990,0
|
|
20240321,102000,8284830,8990,8990,8990,8990,1
|
|
20240321,101900,8275840,9050,9050,9050,9050,0
|
|
20240321,101800,8275840,9050,9050,9050,9050,0
|
|
20240321,101700,8275840,9050,9050,9050,9050,0
|
|
20240321,101600,8275840,9050,9050,9050,9050,0
|
|
20240321,101500,8275840,9050,9050,9050,9050,0
|
|
20240321,101400,8275840,9050,9050,9050,9050,0
|
|
20240321,101300,8275840,9050,9050,9050,9050,0
|
|
20240321,101200,8275840,9050,9050,9050,9050,0
|
|
20240321,101100,8275840,9050,9050,9050,9050,0
|
|
20240321,101000,8275840,9050,9050,9050,9050,0
|
|
20240321,100900,8275840,9050,9050,9050,9050,0
|
|
20240321,100800,8275840,9050,9050,9050,9050,0
|
|
20240321,100700,8275840,9050,9050,9050,9050,0
|
|
20240321,100600,8275840,9050,9050,9050,9050,0
|
|
20240321,100500,8275840,9050,9050,9050,9050,0
|
|
20240321,100400,8275840,9050,9050,9050,9050,0
|
|
20240321,100300,8275840,9050,9050,9050,9050,0
|
|
20240321,100200,8275840,9050,9050,9050,9050,0
|
|
20240321,100100,8275840,9050,9050,9050,9050,0
|
|
20240321,100000,8275840,9050,9050,9050,9050,0
|
|
20240321,095900,8275840,9050,9050,9050,9050,0
|
|
20240321,095800,8275840,9050,9050,9050,9050,0
|
|
20240321,095700,8275840,9050,9050,9050,9050,0
|
|
20240321,095600,8275840,9050,9050,9050,9050,0
|
|
20240321,095500,8275840,9050,9050,9050,9050,0
|
|
20240321,095400,8275840,9050,9050,9050,9050,0
|
|
20240321,095300,8275840,9050,9050,9050,9050,51
|
|
20240321,095200,7814290,9040,9040,9040,9040,0
|
|
20240321,095100,7814290,9040,9040,9040,9040,0
|
|
20240321,095000,7814290,9040,9040,9040,9040,1
|
|
20240321,094900,7805250,8990,8990,8990,8990,4
|
|
20240321,094800,7769290,9040,9040,9040,9040,0
|
|
20240321,094700,7769290,9040,9040,9040,9040,0
|
|
20240321,094600,7769290,9040,9040,9040,9040,0
|
|
20240321,094500,7769290,9040,9040,9040,9040,0
|
|
20240321,094400,7769290,9040,9040,9040,9040,0
|
|
20240321,094300,7769290,9040,9040,9040,9040,0
|
|
20240321,094200,7769290,9040,9040,9040,9040,0
|
|
20240321,094100,7769290,9040,9040,9040,9040,0
|
|
20240321,094000,7769290,9040,9040,9040,9040,0
|
|
20240321,093900,7769290,9040,9040,9040,9040,50
|
|
20240321,093800,7317290,9040,9040,9040,9040,0
|
|
20240321,093700,7317290,9040,9040,9040,9040,0
|
|
20240321,093600,7317290,9040,9040,9040,9040,110
|
|
20240321,093500,6322890,9040,8970,9040,8970,53
|
|
20240321,093400,5845880,8970,8970,8970,8970,0
|
|
20240321,093300,5845880,8970,8970,8970,8970,0
|
|
20240321,093200,5845880,8970,8970,8970,8970,20
|
|
20240321,093100,5666480,8950,8950,8950,8950,0
|
|
20240321,093000,5666480,8950,8950,8950,8950,76
|
|
20240321,092900,4986280,8950,8950,8950,8950,0
|
|
20240321,092800,4986280,8950,8950,8950,8950,111
|
|
20240321,092700,3992830,8950,8950,8950,8950,87
|
|
20240321,092600,3214180,9030,9030,9030,9030,0
|
|
20240321,092500,3214180,9030,9030,9030,9030,0
|
|
20240321,092400,3214180,9030,9030,9030,9030,0
|
|
20240321,092300,3214180,9030,9030,9030,9030,0
|
|
20240321,092200,3214180,9030,9030,9030,9030,4
|
|
20240321,092100,3178060,9030,9030,9030,9030,0
|
|
20240321,092000,3178060,9030,9030,9030,9030,1
|
|
20240321,091900,3169030,8940,8940,8940,8940,0
|
|
20240321,091800,3169030,8940,8940,8940,8940,0
|
|
20240321,091700,3169030,8940,8940,8940,8940,0
|
|
20240321,091600,3169030,8940,8960,8960,8940,70
|
|
20240321,091500,2542640,9040,9040,9040,9040,0
|
|
20240321,091400,2542640,9040,9040,9040,9040,0
|
|
20240321,091300,2542640,9040,9040,9040,9040,0
|
|
20240321,091200,2542640,9040,9040,9040,9040,0
|
|
20240321,091100,2542640,9040,9040,9040,9040,0
|
|
20240321,091000,2542640,9040,9040,9040,9040,0
|
|
20240321,090900,2542640,9040,9040,9040,9040,0
|
|
20240321,090800,2542640,9040,9040,9040,9040,0
|
|
20240321,090700,2542640,9040,9040,9040,9040,0
|
|
20240321,090600,2542640,9040,9030,9040,9030,76
|
|
20240321,090500,1855970,8890,9030,9030,8890,109
|
|
20240321,090400,885920,9040,9040,9040,9040,0
|
|
20240321,090300,885920,9040,9040,9040,9040,0
|
|
20240321,090200,885920,9040,9040,9040,9040,20
|
|
20240321,090100,705120,9040,9040,9040,9040,66
|
|
20240321,090000,108480,9040,9040,9040,9040,12
|