575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183200,29457220,5590,5590,5590,5590,234
|
|
20240318,183100,29457220,5590,5590,5590,5590,0
|
|
20240318,183000,29457220,5590,5590,5590,5590,0
|
|
20240318,182900,29457220,5590,5590,5590,5590,0
|
|
20240318,182800,29457220,5590,5590,5590,5590,0
|
|
20240318,182700,29457220,5590,5590,5590,5590,0
|
|
20240318,182600,29457220,5590,5590,5590,5590,0
|
|
20240318,182500,29457220,5590,5590,5590,5590,0
|
|
20240318,182400,29457220,5590,5590,5590,5590,0
|
|
20240318,182300,29457220,5590,5590,5590,5590,0
|
|
20240318,182200,29457220,5590,5590,5590,5590,0
|
|
20240318,182100,29457220,5590,5590,5590,5590,0
|
|
20240318,182000,29457220,5590,5590,5590,5590,0
|
|
20240318,181900,29457220,5590,5590,5590,5590,0
|
|
20240318,181800,29457220,5590,5590,5590,5590,0
|
|
20240318,181700,29457220,5590,5590,5590,5590,0
|
|
20240318,181600,29457220,5590,5590,5590,5590,0
|
|
20240318,181500,29457220,5590,5590,5590,5590,0
|
|
20240318,181400,29457220,5590,5590,5590,5590,0
|
|
20240318,181300,29457220,5590,5590,5590,5590,0
|
|
20240318,181200,29457220,5590,5590,5590,5590,0
|
|
20240318,181100,29457220,5590,5590,5590,5590,0
|
|
20240318,181000,29457220,5590,5590,5590,5590,0
|
|
20240318,180900,29457220,5590,5590,5590,5590,0
|
|
20240318,180800,29457220,5590,5590,5590,5590,0
|
|
20240318,180700,29457220,5590,5590,5590,5590,0
|
|
20240318,180600,29457220,5590,5590,5590,5590,0
|
|
20240318,180500,29457220,5590,5590,5590,5590,0
|
|
20240318,180400,29457220,5590,5590,5590,5590,0
|
|
20240318,180300,29457220,5590,5590,5590,5590,0
|
|
20240318,180200,29457220,5590,5590,5590,5590,234
|
|
20240318,180100,29457220,5590,5590,5590,5590,0
|
|
20240318,180000,29457220,5590,5590,5590,5590,0
|
|
20240318,175900,29457220,5590,5590,5590,5590,0
|
|
20240318,175800,29457220,5590,5590,5590,5590,0
|
|
20240318,175700,29457220,5590,5590,5590,5590,0
|
|
20240318,175600,29457220,5590,5590,5590,5590,0
|
|
20240318,175500,29457220,5590,5590,5590,5590,0
|
|
20240318,175400,29457220,5590,5590,5590,5590,0
|
|
20240318,175300,29457220,5590,5590,5590,5590,0
|
|
20240318,175200,29457220,5590,5590,5590,5590,0
|
|
20240318,175100,29457220,5590,5590,5590,5590,0
|
|
20240318,175000,29457220,5590,5590,5590,5590,0
|
|
20240318,174900,29457220,5590,5590,5590,5590,0
|
|
20240318,174800,29457220,5590,5590,5590,5590,0
|
|
20240318,174700,29457220,5590,5590,5590,5590,0
|
|
20240318,174600,29457220,5590,5590,5590,5590,0
|
|
20240318,174500,29457220,5590,5590,5590,5590,0
|
|
20240318,174400,29457220,5590,5590,5590,5590,0
|
|
20240318,174300,29457220,5590,5590,5590,5590,0
|
|
20240318,174200,29457220,5590,5590,5590,5590,0
|
|
20240318,174100,29457220,5590,5590,5590,5590,0
|
|
20240318,174000,29457220,5590,5590,5590,5590,0
|
|
20240318,173900,29457220,5590,5590,5590,5590,0
|
|
20240318,173800,29457220,5590,5590,5590,5590,0
|
|
20240318,173700,29457220,5590,5590,5590,5590,0
|
|
20240318,173600,29457220,5590,5590,5590,5590,0
|
|
20240318,173500,29457220,5590,5590,5590,5590,0
|
|
20240318,173400,29457220,5590,5590,5590,5590,0
|
|
20240318,173300,29457220,5590,5590,5590,5590,0
|
|
20240318,173200,29457220,5590,5590,5590,5590,234
|
|
20240318,173100,29457220,5590,5590,5590,5590,0
|
|
20240318,173000,29457220,5590,5590,5590,5590,0
|
|
20240318,172900,29457220,5590,5590,5590,5590,0
|
|
20240318,172800,29457220,5590,5590,5590,5590,0
|
|
20240318,172700,29457220,5590,5590,5590,5590,0
|
|
20240318,172600,29457220,5590,5590,5590,5590,0
|
|
20240318,172500,29457220,5590,5590,5590,5590,0
|
|
20240318,172400,29457220,5590,5590,5590,5590,0
|
|
20240318,172300,29457220,5590,5590,5590,5590,0
|
|
20240318,172200,29457220,5590,5590,5590,5590,0
|
|
20240318,172100,29457220,5590,5590,5590,5590,0
|
|
20240318,172000,29457220,5590,5590,5590,5590,0
|
|
20240318,171900,29457220,5590,5590,5590,5590,0
|
|
20240318,171800,29457220,5590,5590,5590,5590,0
|
|
20240318,171700,29457220,5590,5590,5590,5590,0
|
|
20240318,171600,29457220,5590,5590,5590,5590,0
|
|
20240318,171500,29457220,5590,5590,5590,5590,0
|
|
20240318,171400,29457220,5590,5590,5590,5590,0
|
|
20240318,171300,29457220,5590,5590,5590,5590,0
|
|
20240318,171200,29457220,5590,5590,5590,5590,0
|
|
20240318,171100,29457220,5590,5590,5590,5590,0
|
|
20240318,171000,29457220,5590,5590,5590,5590,0
|
|
20240318,170900,29457220,5590,5590,5590,5590,0
|
|
20240318,170800,29457220,5590,5590,5590,5590,0
|
|
20240318,170700,29457220,5590,5590,5590,5590,0
|
|
20240318,170600,29457220,5590,5590,5590,5590,0
|
|
20240318,170500,29457220,5590,5590,5590,5590,0
|
|
20240318,170400,29457220,5590,5590,5590,5590,0
|
|
20240318,170300,29457220,5590,5590,5590,5590,0
|
|
20240318,170200,29457220,5590,5590,5590,5590,234
|
|
20240318,170100,29457220,5590,5590,5590,5590,0
|
|
20240318,170000,29457220,5590,5590,5590,5590,0
|
|
20240318,165900,29457220,5590,5590,5590,5590,0
|
|
20240318,165800,29457220,5590,5590,5590,5590,0
|
|
20240318,165700,29457220,5590,5590,5590,5590,0
|
|
20240318,165600,29457220,5590,5590,5590,5590,0
|
|
20240318,165500,29457220,5590,5590,5590,5590,0
|
|
20240318,165400,29457220,5590,5590,5590,5590,0
|
|
20240318,165300,29457220,5590,5590,5590,5590,0
|
|
20240318,165200,29457220,5590,5590,5590,5590,0
|
|
20240318,165100,29457220,5590,5590,5590,5590,0
|
|
20240318,165000,29457220,5590,5590,5590,5590,0
|
|
20240318,164900,29457220,5590,5590,5590,5590,0
|
|
20240318,164800,29457220,5590,5590,5590,5590,0
|
|
20240318,164700,29457220,5590,5590,5590,5590,0
|
|
20240318,164600,29457220,5590,5590,5590,5590,0
|
|
20240318,164500,29457220,5590,5590,5590,5590,0
|
|
20240318,164400,29457220,5590,5590,5590,5590,0
|
|
20240318,164300,29457220,5590,5590,5590,5590,0
|
|
20240318,164200,29457220,5590,5590,5590,5590,0
|
|
20240318,164100,29457220,5590,5590,5590,5590,0
|
|
20240318,164000,29457220,5590,5590,5590,5590,0
|
|
20240318,163900,29457220,5590,5590,5590,5590,0
|
|
20240318,163800,29457220,5590,5590,5590,5590,0
|
|
20240318,163700,29457220,5590,5590,5590,5590,0
|
|
20240318,163600,29457220,5590,5590,5590,5590,0
|
|
20240318,163500,29457220,5590,5590,5590,5590,0
|
|
20240318,163400,29457220,5590,5590,5590,5590,0
|
|
20240318,163300,29457220,5590,5590,5590,5590,0
|
|
20240318,163200,29457220,5590,5590,5590,5590,234
|
|
20240318,163100,29457220,5590,5590,5590,5590,0
|
|
20240318,163000,29457220,5590,5590,5590,5590,0
|
|
20240318,162900,29457220,5590,5590,5590,5590,0
|
|
20240318,162800,29457220,5590,5590,5590,5590,0
|
|
20240318,162700,29457220,5590,5590,5590,5590,0
|
|
20240318,162600,29457220,5590,5590,5590,5590,0
|
|
20240318,162500,29457220,5590,5590,5590,5590,0
|
|
20240318,162400,29457220,5590,5590,5590,5590,0
|
|
20240318,162300,29457220,5590,5590,5590,5590,0
|
|
20240318,162200,29457220,5590,5590,5590,5590,0
|
|
20240318,162100,29457220,5590,5590,5590,5590,0
|
|
20240318,162000,29457220,5590,5590,5590,5590,0
|
|
20240318,161900,29457220,5590,5590,5590,5590,0
|
|
20240318,161800,29457220,5590,5590,5590,5590,0
|
|
20240318,161700,29457220,5590,5590,5590,5590,0
|
|
20240318,161600,29457220,5590,5590,5590,5590,0
|
|
20240318,161500,29457220,5590,5590,5590,5590,0
|
|
20240318,161400,29457220,5590,5590,5590,5590,0
|
|
20240318,161300,29457220,5590,5590,5590,5590,0
|
|
20240318,161200,29457220,5590,5590,5590,5590,0
|
|
20240318,161100,29457220,5590,5590,5590,5590,0
|
|
20240318,161000,29457220,5590,5590,5590,5590,0
|
|
20240318,160900,29457220,5590,5590,5590,5590,0
|
|
20240318,160800,29457220,5590,5590,5590,5590,0
|
|
20240318,160700,29457220,5590,5590,5590,5590,0
|
|
20240318,160600,29457220,5590,5590,5590,5590,0
|
|
20240318,160500,29457220,5590,5590,5590,5590,0
|
|
20240318,160400,29457220,5590,5590,5590,5590,0
|
|
20240318,160300,29457220,5590,5590,5590,5590,0
|
|
20240318,160200,29457220,5590,5590,5590,5590,234
|
|
20240318,160100,29457220,5590,5590,5590,5590,0
|
|
20240318,160000,29457220,5590,5590,5590,5590,0
|
|
20240318,155900,29457220,5590,5590,5590,5590,0
|
|
20240318,155800,29457220,5590,5590,5590,5590,0
|
|
20240318,155700,29457220,5590,5590,5590,5590,0
|
|
20240318,155600,29457220,5590,5590,5590,5590,0
|
|
20240318,155500,29457220,5590,5590,5590,5590,0
|
|
20240318,155400,29457220,5590,5590,5590,5590,0
|
|
20240318,155300,29457220,5590,5590,5590,5590,0
|
|
20240318,155200,29457220,5590,5590,5590,5590,0
|
|
20240318,155100,29457220,5590,5590,5590,5590,0
|
|
20240318,155000,29457220,5590,5590,5590,5590,0
|
|
20240318,154900,29457220,5590,5590,5590,5590,0
|
|
20240318,154800,29457220,5590,5590,5590,5590,0
|
|
20240318,154700,29457220,5590,5590,5590,5590,0
|
|
20240318,154600,29457220,5590,5590,5590,5590,0
|
|
20240318,154500,29457220,5590,5590,5590,5590,0
|
|
20240318,154400,29457220,5590,5590,5590,5590,0
|
|
20240318,154300,29457220,5590,5590,5590,5590,0
|
|
20240318,154200,29457220,5590,5590,5590,5590,0
|
|
20240318,154100,29457220,5590,5590,5590,5590,0
|
|
20240318,154000,29457220,5590,5590,5590,5590,0
|
|
20240318,153900,29457220,5590,5590,5590,5590,0
|
|
20240318,153800,29457220,5590,5590,5590,5590,0
|
|
20240318,153700,29457220,5590,5590,5590,5590,0
|
|
20240318,153600,29457220,5590,5590,5590,5590,0
|
|
20240318,153500,29457220,5590,5590,5590,5590,0
|
|
20240318,153400,29457220,5590,5590,5590,5590,0
|
|
20240318,153300,29457220,5590,5590,5590,5590,0
|
|
20240318,153200,29457220,5590,5590,5590,5590,234
|
|
20240318,153100,29457220,5590,5590,5590,5590,0
|
|
20240318,153000,29457220,5590,5590,5590,5590,234
|
|
20240318,152900,28149160,5600,5600,5600,5600,0
|
|
20240318,152800,28149160,5600,5600,5600,5600,0
|
|
20240318,152700,28149160,5600,5600,5600,5600,0
|
|
20240318,152600,28149160,5600,5600,5600,5600,0
|
|
20240318,152500,28149160,5600,5600,5600,5600,0
|
|
20240318,152400,28149160,5600,5600,5600,5600,0
|
|
20240318,152300,28149160,5600,5600,5600,5600,0
|
|
20240318,152200,28149160,5600,5600,5600,5600,0
|
|
20240318,152100,28149160,5600,5600,5600,5600,0
|
|
20240318,152000,28149160,5600,5600,5600,5600,0
|
|
20240318,151900,28149160,5600,5600,5600,5600,2
|
|
20240318,151800,28137960,5600,5600,5600,5600,0
|
|
20240318,151700,28137960,5600,5600,5600,5600,0
|
|
20240318,151600,28137960,5600,5600,5600,5600,0
|
|
20240318,151500,28137960,5600,5600,5600,5600,3
|
|
20240318,151400,28121160,5590,5590,5590,5590,1
|
|
20240318,151300,28115570,5600,5600,5600,5600,0
|
|
20240318,151200,28115570,5600,5600,5600,5600,0
|
|
20240318,151100,28115570,5600,5600,5600,5600,180
|
|
20240318,151000,27107570,5590,5590,5590,5590,0
|
|
20240318,150900,27107570,5590,5600,5600,5590,7
|
|
20240318,150800,27068380,5590,5590,5590,5590,2
|
|
20240318,150700,27057200,5590,5590,5590,5590,129
|
|
20240318,150600,26336090,5590,5590,5590,5590,0
|
|
20240318,150500,26336090,5590,5590,5590,5590,0
|
|
20240318,150400,26336090,5590,5590,5590,5590,0
|
|
20240318,150300,26336090,5590,5590,5590,5590,10
|
|
20240318,150200,26280190,5590,5590,5590,5590,10
|
|
20240318,150100,26224290,5590,5590,5600,5590,252
|
|
20240318,150000,24813580,5600,5600,5600,5600,1
|
|
20240318,145900,24807980,5600,5600,5600,5600,0
|
|
20240318,145800,24807980,5600,5600,5600,5600,0
|
|
20240318,145700,24807980,5600,5600,5600,5600,0
|
|
20240318,145600,24807980,5600,5600,5600,5600,2
|
|
20240318,145500,24796780,5580,5580,5580,5580,0
|
|
20240318,145400,24796780,5580,5580,5580,5580,0
|
|
20240318,145300,24796780,5580,5580,5580,5580,0
|
|
20240318,145200,24796780,5580,5580,5580,5580,0
|
|
20240318,145100,24796780,5580,5580,5580,5580,0
|
|
20240318,145000,24796780,5580,5580,5580,5580,0
|
|
20240318,144900,24796780,5580,5580,5580,5580,13
|
|
20240318,144800,24724240,5580,5580,5580,5580,0
|
|
20240318,144700,24724240,5580,5580,5580,5580,6
|
|
20240318,144600,24690760,5580,5580,5580,5580,0
|
|
20240318,144500,24690760,5580,5580,5580,5580,0
|
|
20240318,144400,24690760,5580,5580,5580,5580,0
|
|
20240318,144300,24690760,5580,5580,5580,5580,0
|
|
20240318,144200,24690760,5580,5580,5580,5580,0
|
|
20240318,144100,24690760,5580,5580,5580,5580,0
|
|
20240318,144000,24690760,5580,5580,5580,5580,0
|
|
20240318,143900,24690760,5580,5580,5580,5580,0
|
|
20240318,143800,24690760,5580,5580,5580,5580,0
|
|
20240318,143700,24690760,5580,5580,5580,5580,0
|
|
20240318,143600,24690760,5580,5580,5580,5580,0
|
|
20240318,143500,24690760,5580,5580,5580,5580,0
|
|
20240318,143400,24690760,5580,5580,5580,5580,0
|
|
20240318,143300,24690760,5580,5580,5580,5580,0
|
|
20240318,143200,24690760,5580,5580,5580,5580,0
|
|
20240318,143100,24690760,5580,5580,5580,5580,0
|
|
20240318,143000,24690760,5580,5580,5580,5580,0
|
|
20240318,142900,24690760,5580,5580,5580,5580,0
|
|
20240318,142800,24690760,5580,5580,5580,5580,0
|
|
20240318,142700,24690760,5580,5580,5580,5580,0
|
|
20240318,142600,24690760,5580,5580,5580,5580,0
|
|
20240318,142500,24690760,5580,5580,5580,5580,0
|
|
20240318,142400,24690760,5580,5580,5580,5580,0
|
|
20240318,142300,24690760,5580,5580,5580,5580,0
|
|
20240318,142200,24690760,5580,5580,5580,5580,0
|
|
20240318,142100,24690760,5580,5580,5580,5580,0
|
|
20240318,142000,24690760,5580,5580,5580,5580,0
|
|
20240318,141900,24690760,5580,5580,5580,5580,1
|
|
20240318,141800,24685180,5580,5590,5590,5580,47
|
|
20240318,141700,24422460,5590,5590,5590,5590,1
|
|
20240318,141600,24416870,5590,5590,5590,5590,0
|
|
20240318,141500,24416870,5590,5590,5590,5590,0
|
|
20240318,141400,24416870,5590,5590,5590,5590,0
|
|
20240318,141300,24416870,5590,5590,5590,5590,0
|
|
20240318,141200,24416870,5590,5590,5590,5590,2
|
|
20240318,141100,24405690,5590,5590,5590,5590,0
|
|
20240318,141000,24405690,5590,5590,5590,5590,0
|
|
20240318,140900,24405690,5590,5590,5590,5590,2
|
|
20240318,140800,24394510,5590,5590,5590,5590,0
|
|
20240318,140700,24394510,5590,5590,5590,5590,0
|
|
20240318,140600,24394510,5590,5590,5590,5590,0
|
|
20240318,140500,24394510,5590,5590,5590,5590,0
|
|
20240318,140400,24394510,5590,5590,5590,5590,0
|
|
20240318,140300,24394510,5590,5590,5590,5590,0
|
|
20240318,140200,24394510,5590,5600,5600,5590,11
|
|
20240318,140100,24332940,5600,5600,5600,5600,2
|
|
20240318,140000,24321740,5590,5590,5590,5590,0
|
|
20240318,135900,24321740,5590,5590,5590,5590,0
|
|
20240318,135800,24321740,5590,5590,5590,5590,0
|
|
20240318,135700,24321740,5590,5590,5590,5590,0
|
|
20240318,135600,24321740,5590,5590,5590,5590,0
|
|
20240318,135500,24321740,5590,5590,5590,5590,0
|
|
20240318,135400,24321740,5590,5590,5590,5590,0
|
|
20240318,135300,24321740,5590,5590,5590,5590,0
|
|
20240318,135200,24321740,5590,5590,5590,5590,0
|
|
20240318,135100,24321740,5590,5590,5590,5590,0
|
|
20240318,135000,24321740,5590,5590,5590,5590,0
|
|
20240318,134900,24321740,5590,5590,5590,5590,13
|
|
20240318,134800,24249070,5590,5590,5590,5590,0
|
|
20240318,134700,24249070,5590,5590,5590,5590,0
|
|
20240318,134600,24249070,5590,5590,5590,5590,0
|
|
20240318,134500,24249070,5590,5590,5590,5590,0
|
|
20240318,134400,24249070,5590,5590,5590,5590,0
|
|
20240318,134300,24249070,5590,5590,5590,5590,0
|
|
20240318,134200,24249070,5590,5590,5590,5590,0
|
|
20240318,134100,24249070,5590,5590,5590,5590,0
|
|
20240318,134000,24249070,5590,5590,5590,5590,0
|
|
20240318,133900,24249070,5590,5590,5590,5590,0
|
|
20240318,133800,24249070,5590,5590,5590,5590,0
|
|
20240318,133700,24249070,5590,5590,5590,5590,0
|
|
20240318,133600,24249070,5590,5590,5590,5590,0
|
|
20240318,133500,24249070,5590,5590,5590,5590,0
|
|
20240318,133400,24249070,5590,5590,5590,5590,8
|
|
20240318,133300,24204350,5590,5590,5590,5590,0
|
|
20240318,133200,24204350,5590,5590,5590,5590,0
|
|
20240318,133100,24204350,5590,5590,5590,5590,0
|
|
20240318,133000,24204350,5590,5590,5590,5590,0
|
|
20240318,132900,24204350,5590,5590,5590,5590,0
|
|
20240318,132800,24204350,5590,5590,5590,5590,0
|
|
20240318,132700,24204350,5590,5590,5590,5590,0
|
|
20240318,132600,24204350,5590,5590,5590,5590,0
|
|
20240318,132500,24204350,5590,5590,5590,5590,3
|
|
20240318,132400,24187580,5580,5580,5580,5580,0
|
|
20240318,132300,24187580,5580,5580,5580,5580,0
|
|
20240318,132200,24187580,5580,5580,5580,5580,0
|
|
20240318,132100,24187580,5580,5580,5580,5580,0
|
|
20240318,132000,24187580,5580,5580,5580,5580,0
|
|
20240318,131900,24187580,5580,5580,5580,5580,3
|
|
20240318,131800,24170840,5580,5580,5580,5580,0
|
|
20240318,131700,24170840,5580,5580,5580,5580,0
|
|
20240318,131600,24170840,5580,5580,5580,5580,0
|
|
20240318,131500,24170840,5580,5580,5580,5580,0
|
|
20240318,131400,24170840,5580,5580,5580,5580,0
|
|
20240318,131300,24170840,5580,5580,5580,5580,0
|
|
20240318,131200,24170840,5580,5580,5580,5580,0
|
|
20240318,131100,24170840,5580,5580,5580,5580,0
|
|
20240318,131000,24170840,5580,5580,5580,5580,0
|
|
20240318,130900,24170840,5580,5580,5580,5580,0
|
|
20240318,130800,24170840,5580,5580,5580,5580,0
|
|
20240318,130700,24170840,5580,5580,5580,5580,0
|
|
20240318,130600,24170840,5580,5580,5580,5580,97
|
|
20240318,130500,23629580,5580,5580,5580,5580,0
|
|
20240318,130400,23629580,5580,5580,5580,5580,0
|
|
20240318,130300,23629580,5580,5580,5580,5580,0
|
|
20240318,130200,23629580,5580,5580,5580,5580,0
|
|
20240318,130100,23629580,5580,5580,5580,5580,0
|
|
20240318,130000,23629580,5580,5580,5580,5580,0
|
|
20240318,125900,23629580,5580,5580,5580,5580,0
|
|
20240318,125800,23629580,5580,5570,5580,5570,48
|
|
20240318,125700,23362040,5580,5610,5610,5580,218
|
|
20240318,125600,22144310,5600,5600,5600,5600,0
|
|
20240318,125500,22144310,5600,5600,5600,5600,0
|
|
20240318,125400,22144310,5600,5600,5600,5600,0
|
|
20240318,125300,22144310,5600,5600,5600,5600,0
|
|
20240318,125200,22144310,5600,5600,5600,5600,0
|
|
20240318,125100,22144310,5600,5600,5600,5600,0
|
|
20240318,125000,22144310,5600,5600,5600,5600,0
|
|
20240318,124900,22144310,5600,5600,5600,5600,0
|
|
20240318,124800,22144310,5600,5600,5600,5600,0
|
|
20240318,124700,22144310,5600,5600,5600,5600,0
|
|
20240318,124600,22144310,5600,5600,5600,5600,0
|
|
20240318,124500,22144310,5600,5600,5600,5600,0
|
|
20240318,124400,22144310,5600,5600,5600,5600,10
|
|
20240318,124300,22088310,5610,5610,5610,5610,0
|
|
20240318,124200,22088310,5610,5610,5610,5610,0
|
|
20240318,124100,22088310,5610,5610,5610,5610,0
|
|
20240318,124000,22088310,5610,5610,5610,5610,0
|
|
20240318,123900,22088310,5610,5610,5610,5610,1
|
|
20240318,123800,22082700,5600,5600,5600,5600,99
|
|
20240318,123700,21528300,5600,5600,5600,5600,0
|
|
20240318,123600,21528300,5600,5600,5600,5600,0
|
|
20240318,123500,21528300,5600,5600,5600,5600,0
|
|
20240318,123400,21528300,5600,5600,5600,5600,0
|
|
20240318,123300,21528300,5600,5600,5600,5600,0
|
|
20240318,123200,21528300,5600,5600,5600,5600,0
|
|
20240318,123100,21528300,5600,5600,5600,5600,0
|
|
20240318,123000,21528300,5600,5600,5600,5600,0
|
|
20240318,122900,21528300,5600,5600,5600,5600,0
|
|
20240318,122800,21528300,5600,5600,5600,5600,0
|
|
20240318,122700,21528300,5600,5600,5600,5600,0
|
|
20240318,122600,21528300,5600,5600,5600,5600,0
|
|
20240318,122500,21528300,5600,5600,5600,5600,0
|
|
20240318,122400,21528300,5600,5600,5600,5600,0
|
|
20240318,122300,21528300,5600,5600,5600,5600,0
|
|
20240318,122200,21528300,5600,5600,5600,5600,1
|
|
20240318,122100,21522700,5590,5590,5590,5590,57
|
|
20240318,122000,21204070,5580,5580,5580,5580,10
|
|
20240318,121900,21148270,5580,5580,5580,5580,0
|
|
20240318,121800,21148270,5580,5580,5580,5580,0
|
|
20240318,121700,21148270,5580,5580,5580,5580,0
|
|
20240318,121600,21148270,5580,5580,5580,5580,0
|
|
20240318,121500,21148270,5580,5580,5580,5570,107
|
|
20240318,121400,20551270,5580,5580,5580,5580,1
|
|
20240318,121300,20545690,5570,5570,5570,5570,0
|
|
20240318,121200,20545690,5570,5570,5570,5570,0
|
|
20240318,121100,20545690,5570,5570,5570,5570,18
|
|
20240318,121000,20445430,5570,5570,5570,5570,0
|
|
20240318,120900,20445430,5570,5570,5570,5570,0
|
|
20240318,120800,20445430,5570,5570,5570,5570,0
|
|
20240318,120700,20445430,5570,5570,5570,5570,0
|
|
20240318,120600,20445430,5570,5570,5570,5570,0
|
|
20240318,120500,20445430,5570,5570,5570,5570,0
|
|
20240318,120400,20445430,5570,5570,5570,5570,0
|
|
20240318,120300,20445430,5570,5570,5570,5570,0
|
|
20240318,120200,20445430,5570,5570,5570,5570,5
|
|
20240318,120100,20417580,5570,5570,5570,5570,1
|
|
20240318,120000,20412010,5570,5570,5570,5570,1
|
|
20240318,115900,20406440,5570,5570,5570,5570,0
|
|
20240318,115800,20406440,5570,5570,5570,5570,0
|
|
20240318,115700,20406440,5570,5570,5570,5570,0
|
|
20240318,115600,20406440,5570,5570,5570,5570,0
|
|
20240318,115500,20406440,5570,5570,5570,5570,0
|
|
20240318,115400,20406440,5570,5570,5570,5570,0
|
|
20240318,115300,20406440,5570,5570,5570,5570,2
|
|
20240318,115200,20395300,5560,5560,5560,5560,0
|
|
20240318,115100,20395300,5560,5560,5560,5560,0
|
|
20240318,115000,20395300,5560,5560,5560,5560,0
|
|
20240318,114900,20395300,5560,5560,5560,5560,0
|
|
20240318,114800,20395300,5560,5560,5560,5560,0
|
|
20240318,114700,20395300,5560,5560,5560,5560,0
|
|
20240318,114600,20395300,5560,5560,5560,5560,0
|
|
20240318,114500,20395300,5560,5560,5560,5560,0
|
|
20240318,114400,20395300,5560,5560,5560,5560,0
|
|
20240318,114300,20395300,5560,5560,5560,5560,0
|
|
20240318,114200,20395300,5560,5560,5560,5560,0
|
|
20240318,114100,20395300,5560,5560,5560,5560,0
|
|
20240318,114000,20395300,5560,5560,5560,5560,0
|
|
20240318,113900,20395300,5560,5560,5560,5560,0
|
|
20240318,113800,20395300,5560,5560,5560,5560,0
|
|
20240318,113700,20395300,5560,5560,5560,5560,0
|
|
20240318,113600,20395300,5560,5570,5570,5560,29
|
|
20240318,113500,20233790,5560,5560,5560,5560,0
|
|
20240318,113400,20233790,5560,5560,5560,5560,0
|
|
20240318,113300,20233790,5560,5560,5560,5560,0
|
|
20240318,113200,20233790,5560,5560,5560,5560,0
|
|
20240318,113100,20233790,5560,5560,5560,5560,0
|
|
20240318,113000,20233790,5560,5560,5560,5560,0
|
|
20240318,112900,20233790,5560,5560,5560,5560,0
|
|
20240318,112800,20233790,5560,5570,5570,5560,33
|
|
20240318,112700,20049990,5570,5570,5570,5570,0
|
|
20240318,112600,20049990,5570,5570,5570,5570,0
|
|
20240318,112500,20049990,5570,5570,5570,5570,0
|
|
20240318,112400,20049990,5570,5570,5570,5570,0
|
|
20240318,112300,20049990,5570,5570,5570,5570,0
|
|
20240318,112200,20049990,5570,5570,5570,5570,0
|
|
20240318,112100,20049990,5570,5570,5570,5570,0
|
|
20240318,112000,20049990,5570,5570,5570,5570,1
|
|
20240318,111900,20044420,5570,5570,5570,5570,0
|
|
20240318,111800,20044420,5570,5570,5570,5570,0
|
|
20240318,111700,20044420,5570,5570,5570,5570,0
|
|
20240318,111600,20044420,5570,5570,5570,5570,0
|
|
20240318,111500,20044420,5570,5570,5570,5570,0
|
|
20240318,111400,20044420,5570,5570,5570,5570,7
|
|
20240318,111300,20005430,5570,5570,5570,5570,0
|
|
20240318,111200,20005430,5570,5570,5570,5570,0
|
|
20240318,111100,20005430,5570,5570,5570,5570,10
|
|
20240318,111000,19949730,5560,5560,5560,5560,0
|
|
20240318,110900,19949730,5560,5570,5570,5560,11
|
|
20240318,110800,19888470,5570,5570,5570,5570,0
|
|
20240318,110700,19888470,5570,5570,5570,5570,0
|
|
20240318,110600,19888470,5570,5570,5570,5570,0
|
|
20240318,110500,19888470,5570,5570,5570,5570,0
|
|
20240318,110400,19888470,5570,5570,5570,5570,0
|
|
20240318,110300,19888470,5570,5570,5570,5570,10
|
|
20240318,110200,19832770,5570,5570,5570,5570,1
|
|
20240318,110100,19827200,5560,5560,5560,5560,8
|
|
20240318,110000,19782720,5560,5560,5560,5560,0
|
|
20240318,105900,19782720,5560,5560,5560,5560,0
|
|
20240318,105800,19782720,5560,5560,5560,5560,0
|
|
20240318,105700,19782720,5560,5560,5560,5560,0
|
|
20240318,105600,19782720,5560,5560,5560,5560,0
|
|
20240318,105500,19782720,5560,5560,5560,5560,0
|
|
20240318,105400,19782720,5560,5560,5560,5560,0
|
|
20240318,105300,19782720,5560,5560,5560,5560,0
|
|
20240318,105200,19782720,5560,5560,5560,5560,0
|
|
20240318,105100,19782720,5560,5560,5560,5560,0
|
|
20240318,105000,19782720,5560,5560,5560,5560,0
|
|
20240318,104900,19782720,5560,5560,5560,5560,0
|
|
20240318,104800,19782720,5560,5560,5560,5560,0
|
|
20240318,104700,19782720,5560,5560,5560,5560,1
|
|
20240318,104600,19777160,5570,5570,5570,5570,0
|
|
20240318,104500,19777160,5570,5570,5570,5570,0
|
|
20240318,104400,19777160,5570,5570,5570,5570,1
|
|
20240318,104300,19771590,5570,5570,5570,5570,100
|
|
20240318,104200,19214590,5570,5570,5570,5570,0
|
|
20240318,104100,19214590,5570,5570,5570,5570,0
|
|
20240318,104000,19214590,5570,5570,5570,5570,0
|
|
20240318,103900,19214590,5570,5570,5570,5570,0
|
|
20240318,103800,19214590,5570,5570,5570,5570,0
|
|
20240318,103700,19214590,5570,5570,5570,5570,0
|
|
20240318,103600,19214590,5570,5570,5570,5570,0
|
|
20240318,103500,19214590,5570,5570,5570,5570,0
|
|
20240318,103400,19214590,5570,5570,5570,5570,0
|
|
20240318,103300,19214590,5570,5570,5570,5570,0
|
|
20240318,103200,19214590,5570,5570,5570,5570,0
|
|
20240318,103100,19214590,5570,5570,5570,5570,0
|
|
20240318,103000,19214590,5570,5570,5570,5570,1
|
|
20240318,102900,19209020,5560,5560,5560,5560,0
|
|
20240318,102800,19209020,5560,5560,5560,5560,0
|
|
20240318,102700,19209020,5560,5560,5560,5560,0
|
|
20240318,102600,19209020,5560,5560,5560,5560,0
|
|
20240318,102500,19209020,5560,5570,5570,5560,6
|
|
20240318,102400,19175610,5570,5570,5570,5570,1
|
|
20240318,102300,19170040,5560,5560,5560,5560,0
|
|
20240318,102200,19170040,5560,5570,5570,5560,20
|
|
20240318,102100,19058650,5560,5560,5560,5560,0
|
|
20240318,102000,19058650,5560,5560,5560,5560,0
|
|
20240318,101900,19058650,5560,5560,5560,5560,0
|
|
20240318,101800,19058650,5560,5560,5560,5560,0
|
|
20240318,101700,19058650,5560,5560,5560,5560,0
|
|
20240318,101600,19058650,5560,5560,5560,5560,0
|
|
20240318,101500,19058650,5560,5560,5560,5560,0
|
|
20240318,101400,19058650,5560,5560,5560,5560,0
|
|
20240318,101300,19058650,5560,5560,5560,5560,1
|
|
20240318,101200,19053090,5560,5560,5560,5560,0
|
|
20240318,101100,19053090,5560,5570,5570,5560,56
|
|
20240318,101000,18741200,5590,5580,5590,5580,690
|
|
20240318,100900,14884250,5580,5580,5580,5580,127
|
|
20240318,100800,14175590,5580,5580,5580,5580,0
|
|
20240318,100700,14175590,5580,5580,5580,5580,0
|
|
20240318,100600,14175590,5580,5580,5580,5580,0
|
|
20240318,100500,14175590,5580,5580,5580,5580,5
|
|
20240318,100400,14147690,5580,5580,5580,5580,0
|
|
20240318,100300,14147690,5580,5580,5580,5580,0
|
|
20240318,100200,14147690,5580,5580,5580,5580,0
|
|
20240318,100100,14147690,5580,5580,5580,5580,0
|
|
20240318,100000,14147690,5580,5580,5580,5580,0
|
|
20240318,095900,14147690,5580,5580,5580,5580,0
|
|
20240318,095800,14147690,5580,5580,5580,5580,2
|
|
20240318,095700,14136530,5560,5560,5560,5560,0
|
|
20240318,095600,14136530,5560,5560,5560,5560,0
|
|
20240318,095500,14136530,5560,5560,5560,5560,0
|
|
20240318,095400,14136530,5560,5560,5560,5560,0
|
|
20240318,095300,14136530,5560,5560,5560,5560,0
|
|
20240318,095200,14136530,5560,5560,5560,5560,0
|
|
20240318,095100,14136530,5560,5560,5560,5560,0
|
|
20240318,095000,14136530,5560,5560,5560,5560,0
|
|
20240318,094900,14136530,5560,5580,5580,5560,106
|
|
20240318,094800,13545170,5580,5580,5580,5580,0
|
|
20240318,094700,13545170,5580,5560,5580,5560,4
|
|
20240318,094600,13522910,5560,5580,5580,5560,6
|
|
20240318,094500,13489450,5560,5560,5560,5560,0
|
|
20240318,094400,13489450,5560,5560,5560,5560,0
|
|
20240318,094300,13489450,5560,5580,5580,5560,20
|
|
20240318,094200,13377870,5560,5560,5560,5560,0
|
|
20240318,094100,13377870,5560,5560,5560,5560,0
|
|
20240318,094000,13377870,5560,5560,5560,5560,0
|
|
20240318,093900,13377870,5560,5570,5570,5560,168
|
|
20240318,093800,12442160,5570,5570,5570,5570,0
|
|
20240318,093700,12442160,5570,5570,5570,5570,0
|
|
20240318,093600,12442160,5570,5570,5570,5570,0
|
|
20240318,093500,12442160,5570,5570,5570,5570,0
|
|
20240318,093400,12442160,5570,5570,5570,5570,5
|
|
20240318,093300,12414310,5560,5560,5560,5560,0
|
|
20240318,093200,12414310,5560,5560,5560,5560,1
|
|
20240318,093100,12408750,5560,5560,5560,5560,5
|
|
20240318,093000,12380950,5560,5580,5580,5560,40
|
|
20240318,092900,12158090,5570,5570,5570,5560,16
|
|
20240318,092800,12068980,5570,5570,5570,5570,0
|
|
20240318,092700,12068980,5570,5570,5570,5570,0
|
|
20240318,092600,12068980,5570,5570,5570,5570,0
|
|
20240318,092500,12068980,5570,5570,5570,5570,0
|
|
20240318,092400,12068980,5570,5570,5570,5570,0
|
|
20240318,092300,12068980,5570,5570,5570,5570,2
|
|
20240318,092200,12057840,5570,5570,5570,5570,1
|
|
20240318,092100,12052270,5570,5570,5570,5570,1
|
|
20240318,092000,12046700,5580,5580,5580,5580,0
|
|
20240318,091900,12046700,5580,5580,5580,5580,1
|
|
20240318,091800,12041120,5580,5580,5580,5580,0
|
|
20240318,091700,12041120,5580,5580,5580,5580,3
|
|
20240318,091600,12024380,5580,5580,5580,5580,0
|
|
20240318,091500,12024380,5580,5580,5580,5580,1
|
|
20240318,091400,12018800,5550,5550,5550,5550,0
|
|
20240318,091300,12018800,5550,5550,5550,5550,0
|
|
20240318,091200,12018800,5550,5580,5580,5550,53
|
|
20240318,091100,11723150,5560,5560,5560,5560,0
|
|
20240318,091000,11723150,5560,5560,5560,5560,0
|
|
20240318,090900,11723150,5560,5560,5560,5560,0
|
|
20240318,090800,11723150,5560,5560,5560,5560,0
|
|
20240318,090700,11723150,5560,5560,5560,5560,0
|
|
20240318,090600,11723150,5560,5580,5580,5560,41
|
|
20240318,090500,11494400,5580,5580,5590,5580,18
|
|
20240318,090400,11393880,5580,5580,5580,5580,0
|
|
20240318,090300,11393880,5580,5580,5580,5580,0
|
|
20240318,090200,11393880,5580,5580,5580,5580,0
|
|
20240318,090100,11393880,5580,5580,5580,5580,1
|
|
20240318,090000,11388300,5610,5610,5610,5610,2030
|