625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192200,56743300,5610,5610,5610,5610,1774
|
|
20240318,192100,56743300,5610,5610,5610,5610,0
|
|
20240318,192000,56743300,5610,5610,5610,5610,0
|
|
20240318,191900,56743300,5610,5610,5610,5610,0
|
|
20240318,191800,56743300,5610,5610,5610,5610,0
|
|
20240318,191700,56743300,5610,5610,5610,5610,0
|
|
20240318,191600,56743300,5610,5610,5610,5610,0
|
|
20240318,191500,56743300,5610,5610,5610,5610,0
|
|
20240318,191400,56743300,5610,5610,5610,5610,0
|
|
20240318,191300,56743300,5610,5610,5610,5610,0
|
|
20240318,191200,56743300,5610,5610,5610,5610,0
|
|
20240318,191100,56743300,5610,5610,5610,5610,0
|
|
20240318,191000,56743300,5610,5610,5610,5610,0
|
|
20240318,190900,56743300,5610,5610,5610,5610,0
|
|
20240318,190800,56743300,5610,5610,5610,5610,0
|
|
20240318,190700,56743300,5610,5610,5610,5610,0
|
|
20240318,190600,56743300,5610,5610,5610,5610,0
|
|
20240318,190500,56743300,5610,5610,5610,5610,0
|
|
20240318,190400,56743300,5610,5610,5610,5610,0
|
|
20240318,190300,56743300,5610,5610,5610,5610,0
|
|
20240318,190200,56743300,5610,5610,5610,5610,0
|
|
20240318,190100,56743300,5610,5610,5610,5610,0
|
|
20240318,190000,56743300,5610,5610,5610,5610,0
|
|
20240318,185900,56743300,5610,5610,5610,5610,0
|
|
20240318,185800,56743300,5610,5610,5610,5610,0
|
|
20240318,185700,56743300,5610,5610,5610,5610,0
|
|
20240318,185600,56743300,5610,5610,5610,5610,0
|
|
20240318,185500,56743300,5610,5610,5610,5610,0
|
|
20240318,185400,56743300,5610,5610,5610,5610,0
|
|
20240318,185300,56743300,5610,5610,5610,5610,0
|
|
20240318,185200,56743300,5610,5610,5610,5610,1774
|
|
20240318,185100,56743300,5610,5610,5610,5610,0
|
|
20240318,185000,56743300,5610,5610,5610,5610,0
|
|
20240318,184900,56743300,5610,5610,5610,5610,0
|
|
20240318,184800,56743300,5610,5610,5610,5610,0
|
|
20240318,184700,56743300,5610,5610,5610,5610,0
|
|
20240318,184600,56743300,5610,5610,5610,5610,0
|
|
20240318,184500,56743300,5610,5610,5610,5610,0
|
|
20240318,184400,56743300,5610,5610,5610,5610,0
|
|
20240318,184300,56743300,5610,5610,5610,5610,0
|
|
20240318,184200,56743300,5610,5610,5610,5610,0
|
|
20240318,184100,56743300,5610,5610,5610,5610,0
|
|
20240318,184000,56743300,5610,5610,5610,5610,0
|
|
20240318,183900,56743300,5610,5610,5610,5610,0
|
|
20240318,183800,56743300,5610,5610,5610,5610,0
|
|
20240318,183700,56743300,5610,5610,5610,5610,0
|
|
20240318,183600,56743300,5610,5610,5610,5610,0
|
|
20240318,183500,56743300,5610,5610,5610,5610,0
|
|
20240318,183400,56743300,5610,5610,5610,5610,0
|
|
20240318,183300,56743300,5610,5610,5610,5610,0
|
|
20240318,183200,56743300,5610,5610,5610,5610,0
|
|
20240318,183100,56743300,5610,5610,5610,5610,0
|
|
20240318,183000,56743300,5610,5610,5610,5610,0
|
|
20240318,182900,56743300,5610,5610,5610,5610,0
|
|
20240318,182800,56743300,5610,5610,5610,5610,0
|
|
20240318,182700,56743300,5610,5610,5610,5610,0
|
|
20240318,182600,56743300,5610,5610,5610,5610,0
|
|
20240318,182500,56743300,5610,5610,5610,5610,0
|
|
20240318,182400,56743300,5610,5610,5610,5610,0
|
|
20240318,182300,56743300,5610,5610,5610,5610,0
|
|
20240318,182200,56743300,5610,5610,5610,5610,1774
|
|
20240318,182100,56743300,5610,5610,5610,5610,0
|
|
20240318,182000,56743300,5610,5610,5610,5610,0
|
|
20240318,181900,56743300,5610,5610,5610,5610,0
|
|
20240318,181800,56743300,5610,5610,5610,5610,0
|
|
20240318,181700,56743300,5610,5610,5610,5610,0
|
|
20240318,181600,56743300,5610,5610,5610,5610,0
|
|
20240318,181500,56743300,5610,5610,5610,5610,0
|
|
20240318,181400,56743300,5610,5610,5610,5610,0
|
|
20240318,181300,56743300,5610,5610,5610,5610,0
|
|
20240318,181200,56743300,5610,5610,5610,5610,0
|
|
20240318,181100,56743300,5610,5610,5610,5610,0
|
|
20240318,181000,56743300,5610,5610,5610,5610,0
|
|
20240318,180900,56743300,5610,5610,5610,5610,0
|
|
20240318,180800,56743300,5610,5610,5610,5610,0
|
|
20240318,180700,56743300,5610,5610,5610,5610,0
|
|
20240318,180600,56743300,5610,5610,5610,5610,0
|
|
20240318,180500,56743300,5610,5610,5610,5610,0
|
|
20240318,180400,56743300,5610,5610,5610,5610,0
|
|
20240318,180300,56743300,5610,5610,5610,5610,0
|
|
20240318,180200,56743300,5610,5610,5610,5610,0
|
|
20240318,180100,56743300,5610,5610,5610,5610,0
|
|
20240318,180000,56743300,5610,5610,5610,5610,0
|
|
20240318,175900,56743300,5610,5610,5610,5610,0
|
|
20240318,175800,56743300,5610,5610,5610,5610,0
|
|
20240318,175700,56743300,5610,5610,5610,5610,0
|
|
20240318,175600,56743300,5610,5610,5610,5610,0
|
|
20240318,175500,56743300,5610,5610,5610,5610,0
|
|
20240318,175400,56743300,5610,5610,5610,5610,0
|
|
20240318,175300,56743300,5610,5610,5610,5610,0
|
|
20240318,175200,56743300,5610,5610,5610,5610,1774
|
|
20240318,175100,56743300,5610,5610,5610,5610,0
|
|
20240318,175000,56743300,5610,5610,5610,5610,0
|
|
20240318,174900,56743300,5610,5610,5610,5610,0
|
|
20240318,174800,56743300,5610,5610,5610,5610,0
|
|
20240318,174700,56743300,5610,5610,5610,5610,0
|
|
20240318,174600,56743300,5610,5610,5610,5610,0
|
|
20240318,174500,56743300,5610,5610,5610,5610,0
|
|
20240318,174400,56743300,5610,5610,5610,5610,0
|
|
20240318,174300,56743300,5610,5610,5610,5610,0
|
|
20240318,174200,56743300,5610,5610,5610,5610,0
|
|
20240318,174100,56743300,5610,5610,5610,5610,0
|
|
20240318,174000,56743300,5610,5610,5610,5610,0
|
|
20240318,173900,56743300,5610,5610,5610,5610,0
|
|
20240318,173800,56743300,5610,5610,5610,5610,0
|
|
20240318,173700,56743300,5610,5610,5610,5610,0
|
|
20240318,173600,56743300,5610,5610,5610,5610,0
|
|
20240318,173500,56743300,5610,5610,5610,5610,0
|
|
20240318,173400,56743300,5610,5610,5610,5610,0
|
|
20240318,173300,56743300,5610,5610,5610,5610,0
|
|
20240318,173200,56743300,5610,5610,5610,5610,0
|
|
20240318,173100,56743300,5610,5610,5610,5610,0
|
|
20240318,173000,56743300,5610,5610,5610,5610,0
|
|
20240318,172900,56743300,5610,5610,5610,5610,0
|
|
20240318,172800,56743300,5610,5610,5610,5610,0
|
|
20240318,172700,56743300,5610,5610,5610,5610,0
|
|
20240318,172600,56743300,5610,5610,5610,5610,0
|
|
20240318,172500,56743300,5610,5610,5610,5610,0
|
|
20240318,172400,56743300,5610,5610,5610,5610,0
|
|
20240318,172300,56743300,5610,5610,5610,5610,0
|
|
20240318,172200,56743300,5610,5610,5610,5610,1774
|
|
20240318,172100,56743300,5610,5610,5610,5610,0
|
|
20240318,172000,56743300,5610,5610,5610,5610,0
|
|
20240318,171900,56743300,5610,5610,5610,5610,0
|
|
20240318,171800,56743300,5610,5610,5610,5610,0
|
|
20240318,171700,56743300,5610,5610,5610,5610,0
|
|
20240318,171600,56743300,5610,5610,5610,5610,0
|
|
20240318,171500,56743300,5610,5610,5610,5610,0
|
|
20240318,171400,56743300,5610,5610,5610,5610,0
|
|
20240318,171300,56743300,5610,5610,5610,5610,0
|
|
20240318,171200,56743300,5610,5610,5610,5610,0
|
|
20240318,171100,56743300,5610,5610,5610,5610,0
|
|
20240318,171000,56743300,5610,5610,5610,5610,0
|
|
20240318,170900,56743300,5610,5610,5610,5610,0
|
|
20240318,170800,56743300,5610,5610,5610,5610,0
|
|
20240318,170700,56743300,5610,5610,5610,5610,0
|
|
20240318,170600,56743300,5610,5610,5610,5610,0
|
|
20240318,170500,56743300,5610,5610,5610,5610,0
|
|
20240318,170400,56743300,5610,5610,5610,5610,0
|
|
20240318,170300,56743300,5610,5610,5610,5610,0
|
|
20240318,170200,56743300,5610,5610,5610,5610,0
|
|
20240318,170100,56743300,5610,5610,5610,5610,0
|
|
20240318,170000,56743300,5610,5610,5610,5610,0
|
|
20240318,165900,56743300,5610,5610,5610,5610,0
|
|
20240318,165800,56743300,5610,5610,5610,5610,0
|
|
20240318,165700,56743300,5610,5610,5610,5610,0
|
|
20240318,165600,56743300,5610,5610,5610,5610,0
|
|
20240318,165500,56743300,5610,5610,5610,5610,0
|
|
20240318,165400,56743300,5610,5610,5610,5610,0
|
|
20240318,165300,56743300,5610,5610,5610,5610,0
|
|
20240318,165200,56743300,5610,5610,5610,5610,1774
|
|
20240318,165100,56743300,5610,5610,5610,5610,0
|
|
20240318,165000,56743300,5610,5610,5610,5610,0
|
|
20240318,164900,56743300,5610,5610,5610,5610,0
|
|
20240318,164800,56743300,5610,5610,5610,5610,0
|
|
20240318,164700,56743300,5610,5610,5610,5610,0
|
|
20240318,164600,56743300,5610,5610,5610,5610,0
|
|
20240318,164500,56743300,5610,5610,5610,5610,0
|
|
20240318,164400,56743300,5610,5610,5610,5610,0
|
|
20240318,164300,56743300,5610,5610,5610,5610,0
|
|
20240318,164200,56743300,5610,5610,5610,5610,0
|
|
20240318,164100,56743300,5610,5610,5610,5610,0
|
|
20240318,164000,56743300,5610,5610,5610,5610,0
|
|
20240318,163900,56743300,5610,5610,5610,5610,0
|
|
20240318,163800,56743300,5610,5610,5610,5610,0
|
|
20240318,163700,56743300,5610,5610,5610,5610,0
|
|
20240318,163600,56743300,5610,5610,5610,5610,0
|
|
20240318,163500,56743300,5610,5610,5610,5610,0
|
|
20240318,163400,56743300,5610,5610,5610,5610,0
|
|
20240318,163300,56743300,5610,5610,5610,5610,0
|
|
20240318,163200,56743300,5610,5610,5610,5610,0
|
|
20240318,163100,56743300,5610,5610,5610,5610,0
|
|
20240318,163000,56743300,5610,5610,5610,5610,0
|
|
20240318,162900,56743300,5610,5610,5610,5610,0
|
|
20240318,162800,56743300,5610,5610,5610,5610,0
|
|
20240318,162700,56743300,5610,5610,5610,5610,0
|
|
20240318,162600,56743300,5610,5610,5610,5610,0
|
|
20240318,162500,56743300,5610,5610,5610,5610,0
|
|
20240318,162400,56743300,5610,5610,5610,5610,0
|
|
20240318,162300,56743300,5610,5610,5610,5610,0
|
|
20240318,162200,56743300,5610,5610,5610,5610,1774
|
|
20240318,162100,56743300,5610,5610,5610,5610,0
|
|
20240318,162000,56743300,5610,5610,5610,5610,0
|
|
20240318,161900,56743300,5610,5610,5610,5610,0
|
|
20240318,161800,56743300,5610,5610,5610,5610,0
|
|
20240318,161700,56743300,5610,5610,5610,5610,0
|
|
20240318,161600,56743300,5610,5610,5610,5610,0
|
|
20240318,161500,56743300,5610,5610,5610,5610,0
|
|
20240318,161400,56743300,5610,5610,5610,5610,0
|
|
20240318,161300,56743300,5610,5610,5610,5610,0
|
|
20240318,161200,56743300,5610,5610,5610,5610,0
|
|
20240318,161100,56743300,5610,5610,5610,5610,0
|
|
20240318,161000,56743300,5610,5610,5610,5610,0
|
|
20240318,160900,56743300,5610,5610,5610,5610,0
|
|
20240318,160800,56743300,5610,5610,5610,5610,0
|
|
20240318,160700,56743300,5610,5610,5610,5610,0
|
|
20240318,160600,56743300,5610,5610,5610,5610,0
|
|
20240318,160500,56743300,5610,5610,5610,5610,0
|
|
20240318,160400,56743300,5610,5610,5610,5610,0
|
|
20240318,160300,56743300,5610,5610,5610,5610,0
|
|
20240318,160200,56743300,5610,5610,5610,5610,0
|
|
20240318,160100,56743300,5610,5610,5610,5610,0
|
|
20240318,160000,56743300,5610,5610,5610,5610,0
|
|
20240318,155900,56743300,5610,5610,5610,5610,0
|
|
20240318,155800,56743300,5610,5610,5610,5610,0
|
|
20240318,155700,56743300,5610,5610,5610,5610,0
|
|
20240318,155600,56743300,5610,5610,5610,5610,0
|
|
20240318,155500,56743300,5610,5610,5610,5610,0
|
|
20240318,155400,56743300,5610,5610,5610,5610,0
|
|
20240318,155300,56743300,5610,5610,5610,5610,0
|
|
20240318,155200,56743300,5610,5610,5610,5610,1774
|
|
20240318,155100,56743300,5610,5610,5610,5610,0
|
|
20240318,155000,56743300,5610,5610,5610,5610,0
|
|
20240318,154900,56743300,5610,5610,5610,5610,0
|
|
20240318,154800,56743300,5610,5610,5610,5610,0
|
|
20240318,154700,56743300,5610,5610,5610,5610,0
|
|
20240318,154600,56743300,5610,5610,5610,5610,0
|
|
20240318,154500,56743300,5610,5610,5610,5610,0
|
|
20240318,154400,56743300,5610,5610,5610,5610,0
|
|
20240318,154300,56743300,5610,5610,5610,5610,0
|
|
20240318,154200,56743300,5610,5610,5610,5610,0
|
|
20240318,154100,56743300,5610,5610,5610,5610,0
|
|
20240318,154000,56743300,5610,5610,5610,5610,0
|
|
20240318,153900,56743300,5610,5610,5610,5610,0
|
|
20240318,153800,56743300,5610,5610,5610,5610,0
|
|
20240318,153700,56743300,5610,5610,5610,5610,0
|
|
20240318,153600,56743300,5610,5610,5610,5610,0
|
|
20240318,153500,56743300,5610,5610,5610,5610,0
|
|
20240318,153400,56743300,5610,5610,5610,5610,0
|
|
20240318,153300,56743300,5610,5610,5610,5610,0
|
|
20240318,153200,56743300,5610,5610,5610,5610,0
|
|
20240318,153100,56743300,5610,5610,5610,5610,0
|
|
20240318,153000,56743300,5610,5610,5610,5610,1774
|
|
20240318,152900,46791160,5610,5610,5610,5610,0
|
|
20240318,152800,46791160,5610,5610,5610,5610,0
|
|
20240318,152700,46791160,5610,5610,5610,5610,0
|
|
20240318,152600,46791160,5610,5610,5610,5610,0
|
|
20240318,152500,46791160,5610,5610,5610,5610,0
|
|
20240318,152400,46791160,5610,5610,5610,5610,0
|
|
20240318,152300,46791160,5610,5610,5610,5610,0
|
|
20240318,152200,46791160,5610,5610,5610,5610,0
|
|
20240318,152100,46791160,5610,5610,5610,5610,0
|
|
20240318,152000,46791160,5610,5610,5610,5610,0
|
|
20240318,151900,46791160,5610,5630,5630,5610,1528
|
|
20240318,151800,38215540,5640,5640,5640,5640,0
|
|
20240318,151700,38215540,5640,5640,5640,5640,0
|
|
20240318,151600,38215540,5640,5640,5640,5640,0
|
|
20240318,151500,38215540,5640,5640,5640,5640,0
|
|
20240318,151400,38215540,5640,5640,5640,5640,0
|
|
20240318,151300,38215540,5640,5630,5640,5620,111
|
|
20240318,151200,37590530,5630,5630,5630,5630,29
|
|
20240318,151100,37427260,5620,5640,5640,5620,248
|
|
20240318,151000,36031020,5630,5630,5630,5630,21
|
|
20240318,150900,35912790,5640,5640,5640,5640,0
|
|
20240318,150800,35912790,5640,5640,5640,5640,1
|
|
20240318,150700,35907150,5640,5640,5640,5640,0
|
|
20240318,150600,35907150,5640,5640,5640,5640,0
|
|
20240318,150500,35907150,5640,5640,5640,5640,0
|
|
20240318,150400,35907150,5640,5640,5640,5640,1
|
|
20240318,150300,35901510,5640,5640,5640,5640,0
|
|
20240318,150200,35901510,5640,5640,5640,5640,0
|
|
20240318,150100,35901510,5640,5640,5640,5640,0
|
|
20240318,150000,35901510,5640,5640,5640,5640,0
|
|
20240318,145900,35901510,5640,5640,5640,5640,100
|
|
20240318,145800,35337510,5640,5640,5640,5640,45
|
|
20240318,145700,35083710,5640,5640,5640,5640,9
|
|
20240318,145600,35032950,5640,5640,5640,5630,31
|
|
20240318,145500,34858390,5630,5630,5630,5630,0
|
|
20240318,145400,34858390,5630,5640,5640,5630,101
|
|
20240318,145300,34288760,5630,5630,5630,5630,1
|
|
20240318,145200,34283130,5640,5640,5640,5640,0
|
|
20240318,145100,34283130,5640,5640,5640,5640,0
|
|
20240318,145000,34283130,5640,5670,5670,5640,845
|
|
20240318,144900,29514110,5680,5650,5680,5650,119
|
|
20240318,144800,28841730,5640,5680,5680,5640,3000
|
|
20240318,144700,11899190,5700,5700,5700,5700,0
|
|
20240318,144600,11899190,5700,5680,5700,5680,15
|
|
20240318,144500,11813970,5680,5670,5680,5670,29
|
|
20240318,144400,11649530,5680,5680,5680,5680,1
|
|
20240318,144300,11643850,5700,5700,5700,5700,0
|
|
20240318,144200,11643850,5700,5700,5700,5700,0
|
|
20240318,144100,11643850,5700,5700,5700,5700,0
|
|
20240318,144000,11643850,5700,5700,5700,5700,0
|
|
20240318,143900,11643850,5700,5700,5700,5700,0
|
|
20240318,143800,11643850,5700,5700,5700,5700,0
|
|
20240318,143700,11643850,5700,5700,5700,5700,0
|
|
20240318,143600,11643850,5700,5700,5700,5700,0
|
|
20240318,143500,11643850,5700,5700,5700,5700,0
|
|
20240318,143400,11643850,5700,5700,5700,5700,0
|
|
20240318,143300,11643850,5700,5700,5700,5700,0
|
|
20240318,143200,11643850,5700,5700,5700,5700,0
|
|
20240318,143100,11643850,5700,5700,5700,5700,0
|
|
20240318,143000,11643850,5700,5700,5700,5700,0
|
|
20240318,142900,11643850,5700,5700,5700,5700,0
|
|
20240318,142800,11643850,5700,5700,5700,5700,1
|
|
20240318,142700,11638150,5700,5700,5700,5700,0
|
|
20240318,142600,11638150,5700,5700,5700,5700,0
|
|
20240318,142500,11638150,5700,5690,5700,5690,2
|
|
20240318,142400,11626760,5700,5680,5700,5670,84
|
|
20240318,142300,11149970,5700,5700,5700,5700,0
|
|
20240318,142200,11149970,5700,5700,5700,5700,0
|
|
20240318,142100,11149970,5700,5700,5700,5700,0
|
|
20240318,142000,11149970,5700,5700,5700,5700,0
|
|
20240318,141900,11149970,5700,5700,5700,5700,0
|
|
20240318,141800,11149970,5700,5700,5700,5700,0
|
|
20240318,141700,11149970,5700,5700,5700,5700,0
|
|
20240318,141600,11149970,5700,5700,5700,5700,0
|
|
20240318,141500,11149970,5700,5700,5700,5700,0
|
|
20240318,141400,11149970,5700,5700,5700,5700,0
|
|
20240318,141300,11149970,5700,5700,5700,5700,0
|
|
20240318,141200,11149970,5700,5700,5700,5700,0
|
|
20240318,141100,11149970,5700,5700,5700,5700,0
|
|
20240318,141000,11149970,5700,5700,5700,5700,0
|
|
20240318,140900,11149970,5700,5700,5700,5700,0
|
|
20240318,140800,11149970,5700,5680,5700,5680,21
|
|
20240318,140700,11030670,5700,5690,5700,5690,4
|
|
20240318,140600,11007900,5710,5710,5710,5710,0
|
|
20240318,140500,11007900,5710,5710,5710,5710,0
|
|
20240318,140400,11007900,5710,5710,5710,5710,0
|
|
20240318,140300,11007900,5710,5710,5710,5710,0
|
|
20240318,140200,11007900,5710,5710,5710,5710,0
|
|
20240318,140100,11007900,5710,5710,5710,5710,0
|
|
20240318,140000,11007900,5710,5680,5710,5680,8
|
|
20240318,135900,10962360,5690,5690,5690,5690,6
|
|
20240318,135800,10928220,5710,5710,5710,5710,0
|
|
20240318,135700,10928220,5710,5710,5710,5710,0
|
|
20240318,135600,10928220,5710,5710,5710,5710,0
|
|
20240318,135500,10928220,5710,5710,5710,5710,0
|
|
20240318,135400,10928220,5710,5710,5710,5710,0
|
|
20240318,135300,10928220,5710,5710,5710,5710,0
|
|
20240318,135200,10928220,5710,5710,5710,5710,0
|
|
20240318,135100,10928220,5710,5710,5710,5710,0
|
|
20240318,135000,10928220,5710,5710,5710,5710,0
|
|
20240318,134900,10928220,5710,5710,5710,5710,0
|
|
20240318,134800,10928220,5710,5710,5710,5710,0
|
|
20240318,134700,10928220,5710,5700,5710,5700,2
|
|
20240318,134600,10916810,5680,5680,5680,5680,0
|
|
20240318,134500,10916810,5680,5680,5680,5680,0
|
|
20240318,134400,10916810,5680,5680,5680,5680,0
|
|
20240318,134300,10916810,5680,5680,5680,5680,0
|
|
20240318,134200,10916810,5680,5680,5680,5680,0
|
|
20240318,134100,10916810,5680,5680,5680,5680,0
|
|
20240318,134000,10916810,5680,5680,5680,5680,0
|
|
20240318,133900,10916810,5680,5680,5680,5680,0
|
|
20240318,133800,10916810,5680,5680,5680,5680,0
|
|
20240318,133700,10916810,5680,5680,5680,5680,35
|
|
20240318,133600,10718010,5710,5710,5710,5710,0
|
|
20240318,133500,10718010,5710,5710,5710,5710,0
|
|
20240318,133400,10718010,5710,5710,5710,5710,0
|
|
20240318,133300,10718010,5710,5710,5710,5710,0
|
|
20240318,133200,10718010,5710,5710,5710,5710,0
|
|
20240318,133100,10718010,5710,5710,5710,5710,0
|
|
20240318,133000,10718010,5710,5710,5710,5710,0
|
|
20240318,132900,10718010,5710,5710,5710,5710,0
|
|
20240318,132800,10718010,5710,5710,5710,5710,0
|
|
20240318,132700,10718010,5710,5710,5710,5710,0
|
|
20240318,132600,10718010,5710,5710,5710,5710,0
|
|
20240318,132500,10718010,5710,5710,5710,5710,0
|
|
20240318,132400,10718010,5710,5710,5710,5710,0
|
|
20240318,132300,10718010,5710,5690,5710,5690,80
|
|
20240318,132200,10262610,5710,5710,5710,5710,0
|
|
20240318,132100,10262610,5710,5710,5710,5710,0
|
|
20240318,132000,10262610,5710,5710,5710,5710,0
|
|
20240318,131900,10262610,5710,5710,5710,5710,0
|
|
20240318,131800,10262610,5710,5710,5710,5710,0
|
|
20240318,131700,10262610,5710,5710,5710,5710,0
|
|
20240318,131600,10262610,5710,5710,5710,5710,0
|
|
20240318,131500,10262610,5710,5710,5710,5710,0
|
|
20240318,131400,10262610,5710,5710,5710,5710,10
|
|
20240318,131300,10205510,5670,5670,5670,5670,0
|
|
20240318,131200,10205510,5670,5670,5670,5670,0
|
|
20240318,131100,10205510,5670,5670,5670,5670,0
|
|
20240318,131000,10205510,5670,5670,5670,5670,0
|
|
20240318,130900,10205510,5670,5670,5670,5670,0
|
|
20240318,130800,10205510,5670,5670,5670,5670,0
|
|
20240318,130700,10205510,5670,5670,5670,5670,0
|
|
20240318,130600,10205510,5670,5670,5670,5670,0
|
|
20240318,130500,10205510,5670,5670,5670,5670,0
|
|
20240318,130400,10205510,5670,5670,5670,5670,0
|
|
20240318,130300,10205510,5670,5670,5670,5670,0
|
|
20240318,130200,10205510,5670,5670,5670,5670,0
|
|
20240318,130100,10205510,5670,5670,5670,5670,0
|
|
20240318,130000,10205510,5670,5670,5670,5670,0
|
|
20240318,125900,10205510,5670,5670,5670,5670,0
|
|
20240318,125800,10205510,5670,5670,5670,5670,0
|
|
20240318,125700,10205510,5670,5690,5690,5670,50
|
|
20240318,125600,9921890,5670,5670,5670,5670,0
|
|
20240318,125500,9921890,5670,5670,5670,5670,0
|
|
20240318,125400,9921890,5670,5670,5670,5670,0
|
|
20240318,125300,9921890,5670,5670,5670,5670,0
|
|
20240318,125200,9921890,5670,5670,5670,5670,0
|
|
20240318,125100,9921890,5670,5670,5670,5670,0
|
|
20240318,125000,9921890,5670,5690,5690,5670,331
|
|
20240318,124900,8043770,5690,5700,5700,5690,87
|
|
20240318,124800,7548580,5710,5710,5710,5710,0
|
|
20240318,124700,7548580,5710,5710,5710,5710,0
|
|
20240318,124600,7548580,5710,5710,5710,5710,0
|
|
20240318,124500,7548580,5710,5710,5710,5710,0
|
|
20240318,124400,7548580,5710,5710,5710,5710,0
|
|
20240318,124300,7548580,5710,5710,5710,5710,0
|
|
20240318,124200,7548580,5710,5710,5710,5710,0
|
|
20240318,124100,7548580,5710,5710,5710,5710,0
|
|
20240318,124000,7548580,5710,5710,5710,5710,0
|
|
20240318,123900,7548580,5710,5710,5710,5710,0
|
|
20240318,123800,7548580,5710,5710,5710,5710,0
|
|
20240318,123700,7548580,5710,5710,5710,5710,0
|
|
20240318,123600,7548580,5710,5710,5710,5710,0
|
|
20240318,123500,7548580,5710,5710,5710,5710,0
|
|
20240318,123400,7548580,5710,5710,5710,5710,0
|
|
20240318,123300,7548580,5710,5710,5710,5710,0
|
|
20240318,123200,7548580,5710,5710,5710,5710,0
|
|
20240318,123100,7548580,5710,5710,5710,5710,0
|
|
20240318,123000,7548580,5710,5710,5710,5710,0
|
|
20240318,122900,7548580,5710,5710,5710,5710,0
|
|
20240318,122800,7548580,5710,5710,5710,5710,0
|
|
20240318,122700,7548580,5710,5710,5710,5710,0
|
|
20240318,122600,7548580,5710,5710,5710,5710,0
|
|
20240318,122500,7548580,5710,5710,5710,5710,0
|
|
20240318,122400,7548580,5710,5710,5710,5710,0
|
|
20240318,122300,7548580,5710,5710,5710,5710,0
|
|
20240318,122200,7548580,5710,5710,5710,5710,0
|
|
20240318,122100,7548580,5710,5710,5710,5710,0
|
|
20240318,122000,7548580,5710,5710,5710,5710,0
|
|
20240318,121900,7548580,5710,5710,5710,5710,0
|
|
20240318,121800,7548580,5710,5710,5710,5710,0
|
|
20240318,121700,7548580,5710,5710,5710,5710,0
|
|
20240318,121600,7548580,5710,5710,5710,5710,0
|
|
20240318,121500,7548580,5710,5710,5710,5710,0
|
|
20240318,121400,7548580,5710,5710,5710,5710,0
|
|
20240318,121300,7548580,5710,5710,5710,5710,0
|
|
20240318,121200,7548580,5710,5710,5710,5710,10
|
|
20240318,121100,7491480,5710,5710,5710,5710,0
|
|
20240318,121000,7491480,5710,5710,5710,5710,0
|
|
20240318,120900,7491480,5710,5710,5710,5710,0
|
|
20240318,120800,7491480,5710,5710,5710,5710,0
|
|
20240318,120700,7491480,5710,5710,5710,5710,0
|
|
20240318,120600,7491480,5710,5710,5710,5710,0
|
|
20240318,120500,7491480,5710,5710,5710,5710,0
|
|
20240318,120400,7491480,5710,5710,5710,5710,0
|
|
20240318,120300,7491480,5710,5710,5710,5710,0
|
|
20240318,120200,7491480,5710,5710,5710,5710,0
|
|
20240318,120100,7491480,5710,5710,5710,5710,0
|
|
20240318,120000,7491480,5710,5710,5710,5710,0
|
|
20240318,115900,7491480,5710,5710,5710,5710,0
|
|
20240318,115800,7491480,5710,5710,5710,5710,0
|
|
20240318,115700,7491480,5710,5710,5710,5710,0
|
|
20240318,115600,7491480,5710,5710,5710,5710,0
|
|
20240318,115500,7491480,5710,5710,5710,5710,0
|
|
20240318,115400,7491480,5710,5710,5710,5710,0
|
|
20240318,115300,7491480,5710,5710,5710,5710,0
|
|
20240318,115200,7491480,5710,5710,5710,5710,0
|
|
20240318,115100,7491480,5710,5710,5710,5710,0
|
|
20240318,115000,7491480,5710,5710,5710,5710,0
|
|
20240318,114900,7491480,5710,5710,5710,5710,0
|
|
20240318,114800,7491480,5710,5710,5710,5710,0
|
|
20240318,114700,7491480,5710,5710,5710,5710,0
|
|
20240318,114600,7491480,5710,5710,5710,5710,0
|
|
20240318,114500,7491480,5710,5710,5710,5710,0
|
|
20240318,114400,7491480,5710,5710,5710,5710,0
|
|
20240318,114300,7491480,5710,5710,5710,5710,0
|
|
20240318,114200,7491480,5710,5710,5710,5710,0
|
|
20240318,114100,7491480,5710,5710,5710,5710,0
|
|
20240318,114000,7491480,5710,5710,5710,5710,0
|
|
20240318,113900,7491480,5710,5710,5710,5710,0
|
|
20240318,113800,7491480,5710,5710,5710,5710,10
|
|
20240318,113700,7434380,5690,5690,5690,5690,0
|
|
20240318,113600,7434380,5690,5700,5700,5690,10
|
|
20240318,113500,7377470,5690,5690,5690,5690,1
|
|
20240318,113400,7371780,5710,5710,5710,5710,0
|
|
20240318,113300,7371780,5710,5710,5710,5710,0
|
|
20240318,113200,7371780,5710,5710,5710,5710,0
|
|
20240318,113100,7371780,5710,5710,5710,5710,0
|
|
20240318,113000,7371780,5710,5710,5710,5710,0
|
|
20240318,112900,7371780,5710,5710,5710,5710,0
|
|
20240318,112800,7371780,5710,5710,5710,5710,0
|
|
20240318,112700,7371780,5710,5710,5710,5710,2
|
|
20240318,112600,7360360,5690,5690,5690,5690,0
|
|
20240318,112500,7360360,5690,5690,5690,5690,0
|
|
20240318,112400,7360360,5690,5690,5690,5690,0
|
|
20240318,112300,7360360,5690,5690,5690,5690,0
|
|
20240318,112200,7360360,5690,5690,5690,5690,0
|
|
20240318,112100,7360360,5690,5690,5690,5690,0
|
|
20240318,112000,7360360,5690,5690,5690,5690,0
|
|
20240318,111900,7360360,5690,5690,5690,5690,0
|
|
20240318,111800,7360360,5690,5690,5690,5690,0
|
|
20240318,111700,7360360,5690,5690,5690,5690,1
|
|
20240318,111600,7354670,5710,5710,5710,5710,10
|
|
20240318,111500,7297570,5690,5690,5690,5690,0
|
|
20240318,111400,7297570,5690,5690,5690,5690,0
|
|
20240318,111300,7297570,5690,5690,5690,5690,0
|
|
20240318,111200,7297570,5690,5690,5690,5690,0
|
|
20240318,111100,7297570,5690,5690,5690,5690,1
|
|
20240318,111000,7291880,5710,5710,5710,5710,0
|
|
20240318,110900,7291880,5710,5710,5710,5710,0
|
|
20240318,110800,7291880,5710,5710,5710,5710,0
|
|
20240318,110700,7291880,5710,5710,5710,5710,0
|
|
20240318,110600,7291880,5710,5710,5710,5710,0
|
|
20240318,110500,7291880,5710,5710,5710,5710,0
|
|
20240318,110400,7291880,5710,5710,5710,5710,0
|
|
20240318,110300,7291880,5710,5710,5710,5710,0
|
|
20240318,110200,7291880,5710,5710,5710,5710,0
|
|
20240318,110100,7291880,5710,5710,5710,5710,0
|
|
20240318,110000,7291880,5710,5710,5710,5710,0
|
|
20240318,105900,7291880,5710,5710,5710,5710,0
|
|
20240318,105800,7291880,5710,5710,5710,5710,0
|
|
20240318,105700,7291880,5710,5710,5710,5710,0
|
|
20240318,105600,7291880,5710,5710,5710,5710,0
|
|
20240318,105500,7291880,5710,5710,5710,5710,0
|
|
20240318,105400,7291880,5710,5710,5710,5710,0
|
|
20240318,105300,7291880,5710,5710,5710,5710,0
|
|
20240318,105200,7291880,5710,5710,5710,5710,0
|
|
20240318,105100,7291880,5710,5710,5710,5710,0
|
|
20240318,105000,7291880,5710,5710,5710,5710,0
|
|
20240318,104900,7291880,5710,5710,5710,5710,0
|
|
20240318,104800,7291880,5710,5710,5710,5710,20
|
|
20240318,104700,7177680,5710,5710,5710,5710,0
|
|
20240318,104600,7177680,5710,5710,5710,5710,0
|
|
20240318,104500,7177680,5710,5710,5710,5710,10
|
|
20240318,104400,7120580,5700,5700,5700,5700,10
|
|
20240318,104300,7063580,5700,5700,5700,5700,0
|
|
20240318,104200,7063580,5700,5700,5700,5700,0
|
|
20240318,104100,7063580,5700,5700,5700,5700,0
|
|
20240318,104000,7063580,5700,5700,5700,5700,0
|
|
20240318,103900,7063580,5700,5700,5700,5700,0
|
|
20240318,103800,7063580,5700,5700,5700,5700,0
|
|
20240318,103700,7063580,5700,5700,5700,5700,0
|
|
20240318,103600,7063580,5700,5700,5700,5700,0
|
|
20240318,103500,7063580,5700,5700,5700,5700,0
|
|
20240318,103400,7063580,5700,5700,5700,5700,0
|
|
20240318,103300,7063580,5700,5700,5700,5700,0
|
|
20240318,103200,7063580,5700,5700,5700,5700,0
|
|
20240318,103100,7063580,5700,5700,5700,5700,0
|
|
20240318,103000,7063580,5700,5700,5700,5700,0
|
|
20240318,102900,7063580,5700,5700,5700,5700,1
|
|
20240318,102800,7057880,5710,5710,5710,5710,0
|
|
20240318,102700,7057880,5710,5710,5710,5710,0
|
|
20240318,102600,7057880,5710,5710,5710,5710,0
|
|
20240318,102500,7057880,5710,5710,5710,5710,0
|
|
20240318,102400,7057880,5710,5710,5710,5710,0
|
|
20240318,102300,7057880,5710,5710,5710,5710,522
|
|
20240318,102200,4077260,5710,5710,5710,5710,0
|
|
20240318,102100,4077260,5710,5710,5710,5710,0
|
|
20240318,102000,4077260,5710,5710,5710,5710,0
|
|
20240318,101900,4077260,5710,5710,5710,5710,100
|
|
20240318,101800,3506260,5720,5720,5720,5720,5
|
|
20240318,101700,3477660,5720,5720,5720,5720,0
|
|
20240318,101600,3477660,5720,5720,5720,5720,0
|
|
20240318,101500,3477660,5720,5720,5720,5720,0
|
|
20240318,101400,3477660,5720,5720,5720,5720,0
|
|
20240318,101300,3477660,5720,5720,5720,5720,0
|
|
20240318,101200,3477660,5720,5720,5720,5720,0
|
|
20240318,101100,3477660,5720,5720,5720,5720,0
|
|
20240318,101000,3477660,5720,5720,5720,5720,0
|
|
20240318,100900,3477660,5720,5720,5720,5720,0
|
|
20240318,100800,3477660,5720,5720,5720,5720,0
|
|
20240318,100700,3477660,5720,5720,5720,5720,0
|
|
20240318,100600,3477660,5720,5720,5720,5720,0
|
|
20240318,100500,3477660,5720,5720,5720,5720,0
|
|
20240318,100400,3477660,5720,5720,5720,5720,0
|
|
20240318,100300,3477660,5720,5720,5720,5720,0
|
|
20240318,100200,3477660,5720,5720,5720,5720,1
|
|
20240318,100100,3471940,5720,5720,5720,5720,10
|
|
20240318,100000,3414740,5710,5710,5710,5710,0
|
|
20240318,095900,3414740,5710,5710,5710,5710,0
|
|
20240318,095800,3414740,5710,5710,5710,5710,0
|
|
20240318,095700,3414740,5710,5710,5710,5710,0
|
|
20240318,095600,3414740,5710,5710,5710,5710,0
|
|
20240318,095500,3414740,5710,5710,5710,5710,1
|
|
20240318,095400,3409030,5720,5720,5720,5720,1
|
|
20240318,095300,3403310,5680,5680,5680,5680,0
|
|
20240318,095200,3403310,5680,5680,5680,5680,1
|
|
20240318,095100,3397630,5720,5720,5720,5720,0
|
|
20240318,095000,3397630,5720,5720,5720,5720,0
|
|
20240318,094900,3397630,5720,5720,5720,5720,0
|
|
20240318,094800,3397630,5720,5720,5720,5720,0
|
|
20240318,094700,3397630,5720,5720,5720,5720,0
|
|
20240318,094600,3397630,5720,5720,5720,5720,0
|
|
20240318,094500,3397630,5720,5720,5720,5720,0
|
|
20240318,094400,3397630,5720,5720,5720,5720,0
|
|
20240318,094300,3397630,5720,5720,5720,5720,0
|
|
20240318,094200,3397630,5720,5720,5720,5720,0
|
|
20240318,094100,3397630,5720,5720,5720,5720,0
|
|
20240318,094000,3397630,5720,5720,5720,5720,0
|
|
20240318,093900,3397630,5720,5720,5720,5720,0
|
|
20240318,093800,3397630,5720,5720,5720,5720,0
|
|
20240318,093700,3397630,5720,5720,5720,5720,0
|
|
20240318,093600,3397630,5720,5720,5720,5720,0
|
|
20240318,093500,3397630,5720,5720,5720,5720,0
|
|
20240318,093400,3397630,5720,5720,5720,5720,0
|
|
20240318,093300,3397630,5720,5720,5720,5720,0
|
|
20240318,093200,3397630,5720,5720,5720,5720,0
|
|
20240318,093100,3397630,5720,5720,5720,5720,0
|
|
20240318,093000,3397630,5720,5720,5720,5720,0
|
|
20240318,092900,3397630,5720,5720,5720,5720,0
|
|
20240318,092800,3397630,5720,5720,5720,5720,0
|
|
20240318,092700,3397630,5720,5720,5720,5720,0
|
|
20240318,092600,3397630,5720,5720,5720,5720,34
|
|
20240318,092500,3203150,5720,5720,5720,5720,0
|
|
20240318,092400,3203150,5720,5720,5720,5720,0
|
|
20240318,092300,3203150,5720,5720,5720,5720,0
|
|
20240318,092200,3203150,5720,5720,5720,5720,0
|
|
20240318,092100,3203150,5720,5690,5720,5660,17
|
|
20240318,092000,3106720,5720,5710,5720,5710,17
|
|
20240318,091900,3009640,5720,5720,5720,5720,0
|
|
20240318,091800,3009640,5720,5720,5720,5720,0
|
|
20240318,091700,3009640,5720,5720,5720,5720,0
|
|
20240318,091600,3009640,5720,5720,5720,5720,0
|
|
20240318,091500,3009640,5720,5720,5720,5720,0
|
|
20240318,091400,3009640,5720,5720,5720,5720,0
|
|
20240318,091300,3009640,5720,5720,5720,5720,0
|
|
20240318,091200,3009640,5720,5720,5720,5720,0
|
|
20240318,091100,3009640,5720,5720,5720,5720,0
|
|
20240318,091000,3009640,5720,5720,5720,5720,1
|
|
20240318,090900,3003920,5650,5650,5650,5650,0
|
|
20240318,090800,3003920,5650,5650,5650,5650,0
|
|
20240318,090700,3003920,5650,5650,5650,5650,0
|
|
20240318,090600,3003920,5650,5650,5650,5650,0
|
|
20240318,090500,3003920,5650,5650,5650,5650,0
|
|
20240318,090400,3003920,5650,5650,5650,5650,0
|
|
20240318,090300,3003920,5650,5650,5650,5650,0
|
|
20240318,090200,3003920,5650,5650,5650,5650,0
|
|
20240318,090100,3003920,5650,5650,5650,5650,0
|
|
20240318,090000,3003920,5650,5700,5700,5650,529
|