593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185000,72938830,5890,5890,5890,5890,232
|
|
20240318,184900,72938830,5890,5890,5890,5890,0
|
|
20240318,184800,72938830,5890,5890,5890,5890,0
|
|
20240318,184700,72938830,5890,5890,5890,5890,0
|
|
20240318,184600,72938830,5890,5890,5890,5890,0
|
|
20240318,184500,72938830,5890,5890,5890,5890,0
|
|
20240318,184400,72938830,5890,5890,5890,5890,0
|
|
20240318,184300,72938830,5890,5890,5890,5890,0
|
|
20240318,184200,72938830,5890,5890,5890,5890,0
|
|
20240318,184100,72938830,5890,5890,5890,5890,0
|
|
20240318,184000,72938830,5890,5890,5890,5890,0
|
|
20240318,183900,72938830,5890,5890,5890,5890,0
|
|
20240318,183800,72938830,5890,5890,5890,5890,0
|
|
20240318,183700,72938830,5890,5890,5890,5890,0
|
|
20240318,183600,72938830,5890,5890,5890,5890,0
|
|
20240318,183500,72938830,5890,5890,5890,5890,0
|
|
20240318,183400,72938830,5890,5890,5890,5890,0
|
|
20240318,183300,72938830,5890,5890,5890,5890,0
|
|
20240318,183200,72938830,5890,5890,5890,5890,0
|
|
20240318,183100,72938830,5890,5890,5890,5890,0
|
|
20240318,183000,72938830,5890,5890,5890,5890,0
|
|
20240318,182900,72938830,5890,5890,5890,5890,0
|
|
20240318,182800,72938830,5890,5890,5890,5890,0
|
|
20240318,182700,72938830,5890,5890,5890,5890,0
|
|
20240318,182600,72938830,5890,5890,5890,5890,0
|
|
20240318,182500,72938830,5890,5890,5890,5890,0
|
|
20240318,182400,72938830,5890,5890,5890,5890,0
|
|
20240318,182300,72938830,5890,5890,5890,5890,0
|
|
20240318,182200,72938830,5890,5890,5890,5890,0
|
|
20240318,182100,72938830,5890,5890,5890,5890,0
|
|
20240318,182000,72938830,5890,5890,5890,5890,232
|
|
20240318,181900,72938830,5890,5890,5890,5890,0
|
|
20240318,181800,72938830,5890,5890,5890,5890,0
|
|
20240318,181700,72938830,5890,5890,5890,5890,0
|
|
20240318,181600,72938830,5890,5890,5890,5890,0
|
|
20240318,181500,72938830,5890,5890,5890,5890,0
|
|
20240318,181400,72938830,5890,5890,5890,5890,0
|
|
20240318,181300,72938830,5890,5890,5890,5890,0
|
|
20240318,181200,72938830,5890,5890,5890,5890,0
|
|
20240318,181100,72938830,5890,5890,5890,5890,0
|
|
20240318,181000,72938830,5890,5890,5890,5890,0
|
|
20240318,180900,72938830,5890,5890,5890,5890,0
|
|
20240318,180800,72938830,5890,5890,5890,5890,0
|
|
20240318,180700,72938830,5890,5890,5890,5890,0
|
|
20240318,180600,72938830,5890,5890,5890,5890,0
|
|
20240318,180500,72938830,5890,5890,5890,5890,0
|
|
20240318,180400,72938830,5890,5890,5890,5890,0
|
|
20240318,180300,72938830,5890,5890,5890,5890,0
|
|
20240318,180200,72938830,5890,5890,5890,5890,0
|
|
20240318,180100,72938830,5890,5890,5890,5890,0
|
|
20240318,180000,72938830,5890,5890,5890,5890,0
|
|
20240318,175900,72938830,5890,5890,5890,5890,0
|
|
20240318,175800,72938830,5890,5890,5890,5890,0
|
|
20240318,175700,72938830,5890,5890,5890,5890,0
|
|
20240318,175600,72938830,5890,5890,5890,5890,0
|
|
20240318,175500,72938830,5890,5890,5890,5890,0
|
|
20240318,175400,72938830,5890,5890,5890,5890,0
|
|
20240318,175300,72938830,5890,5890,5890,5890,0
|
|
20240318,175200,72938830,5890,5890,5890,5890,0
|
|
20240318,175100,72938830,5890,5890,5890,5890,0
|
|
20240318,175000,72938830,5890,5890,5890,5890,232
|
|
20240318,174900,72938830,5890,5890,5890,5890,0
|
|
20240318,174800,72938830,5890,5890,5890,5890,0
|
|
20240318,174700,72938830,5890,5890,5890,5890,0
|
|
20240318,174600,72938830,5890,5890,5890,5890,0
|
|
20240318,174500,72938830,5890,5890,5890,5890,0
|
|
20240318,174400,72938830,5890,5890,5890,5890,0
|
|
20240318,174300,72938830,5890,5890,5890,5890,0
|
|
20240318,174200,72938830,5890,5890,5890,5890,0
|
|
20240318,174100,72938830,5890,5890,5890,5890,0
|
|
20240318,174000,72938830,5890,5890,5890,5890,0
|
|
20240318,173900,72938830,5890,5890,5890,5890,0
|
|
20240318,173800,72938830,5890,5890,5890,5890,0
|
|
20240318,173700,72938830,5890,5890,5890,5890,0
|
|
20240318,173600,72938830,5890,5890,5890,5890,0
|
|
20240318,173500,72938830,5890,5890,5890,5890,0
|
|
20240318,173400,72938830,5890,5890,5890,5890,0
|
|
20240318,173300,72938830,5890,5890,5890,5890,0
|
|
20240318,173200,72938830,5890,5890,5890,5890,0
|
|
20240318,173100,72938830,5890,5890,5890,5890,0
|
|
20240318,173000,72938830,5890,5890,5890,5890,0
|
|
20240318,172900,72938830,5890,5890,5890,5890,0
|
|
20240318,172800,72938830,5890,5890,5890,5890,0
|
|
20240318,172700,72938830,5890,5890,5890,5890,0
|
|
20240318,172600,72938830,5890,5890,5890,5890,0
|
|
20240318,172500,72938830,5890,5890,5890,5890,0
|
|
20240318,172400,72938830,5890,5890,5890,5890,0
|
|
20240318,172300,72938830,5890,5890,5890,5890,0
|
|
20240318,172200,72938830,5890,5890,5890,5890,0
|
|
20240318,172100,72938830,5890,5890,5890,5890,0
|
|
20240318,172000,72938830,5890,5890,5890,5890,232
|
|
20240318,171900,72938830,5890,5890,5890,5890,0
|
|
20240318,171800,72938830,5890,5890,5890,5890,0
|
|
20240318,171700,72938830,5890,5890,5890,5890,0
|
|
20240318,171600,72938830,5890,5890,5890,5890,0
|
|
20240318,171500,72938830,5890,5890,5890,5890,0
|
|
20240318,171400,72938830,5890,5890,5890,5890,0
|
|
20240318,171300,72938830,5890,5890,5890,5890,0
|
|
20240318,171200,72938830,5890,5890,5890,5890,0
|
|
20240318,171100,72938830,5890,5890,5890,5890,0
|
|
20240318,171000,72938830,5890,5890,5890,5890,0
|
|
20240318,170900,72938830,5890,5890,5890,5890,0
|
|
20240318,170800,72938830,5890,5890,5890,5890,0
|
|
20240318,170700,72938830,5890,5890,5890,5890,0
|
|
20240318,170600,72938830,5890,5890,5890,5890,0
|
|
20240318,170500,72938830,5890,5890,5890,5890,0
|
|
20240318,170400,72938830,5890,5890,5890,5890,0
|
|
20240318,170300,72938830,5890,5890,5890,5890,0
|
|
20240318,170200,72938830,5890,5890,5890,5890,0
|
|
20240318,170100,72938830,5890,5890,5890,5890,0
|
|
20240318,170000,72938830,5890,5890,5890,5890,0
|
|
20240318,165900,72938830,5890,5890,5890,5890,0
|
|
20240318,165800,72938830,5890,5890,5890,5890,0
|
|
20240318,165700,72938830,5890,5890,5890,5890,0
|
|
20240318,165600,72938830,5890,5890,5890,5890,0
|
|
20240318,165500,72938830,5890,5890,5890,5890,0
|
|
20240318,165400,72938830,5890,5890,5890,5890,0
|
|
20240318,165300,72938830,5890,5890,5890,5890,0
|
|
20240318,165200,72938830,5890,5890,5890,5890,0
|
|
20240318,165100,72938830,5890,5890,5890,5890,0
|
|
20240318,165000,72938830,5890,5890,5890,5890,232
|
|
20240318,164900,72938830,5890,5890,5890,5890,0
|
|
20240318,164800,72938830,5890,5890,5890,5890,0
|
|
20240318,164700,72938830,5890,5890,5890,5890,0
|
|
20240318,164600,72938830,5890,5890,5890,5890,0
|
|
20240318,164500,72938830,5890,5890,5890,5890,0
|
|
20240318,164400,72938830,5890,5890,5890,5890,0
|
|
20240318,164300,72938830,5890,5890,5890,5890,0
|
|
20240318,164200,72938830,5890,5890,5890,5890,0
|
|
20240318,164100,72938830,5890,5890,5890,5890,0
|
|
20240318,164000,72938830,5890,5890,5890,5890,0
|
|
20240318,163900,72938830,5890,5890,5890,5890,0
|
|
20240318,163800,72938830,5890,5890,5890,5890,0
|
|
20240318,163700,72938830,5890,5890,5890,5890,0
|
|
20240318,163600,72938830,5890,5890,5890,5890,0
|
|
20240318,163500,72938830,5890,5890,5890,5890,0
|
|
20240318,163400,72938830,5890,5890,5890,5890,0
|
|
20240318,163300,72938830,5890,5890,5890,5890,0
|
|
20240318,163200,72938830,5890,5890,5890,5890,0
|
|
20240318,163100,72938830,5890,5890,5890,5890,0
|
|
20240318,163000,72938830,5890,5890,5890,5890,0
|
|
20240318,162900,72938830,5890,5890,5890,5890,0
|
|
20240318,162800,72938830,5890,5890,5890,5890,0
|
|
20240318,162700,72938830,5890,5890,5890,5890,0
|
|
20240318,162600,72938830,5890,5890,5890,5890,0
|
|
20240318,162500,72938830,5890,5890,5890,5890,0
|
|
20240318,162400,72938830,5890,5890,5890,5890,0
|
|
20240318,162300,72938830,5890,5890,5890,5890,0
|
|
20240318,162200,72938830,5890,5890,5890,5890,0
|
|
20240318,162100,72938830,5890,5890,5890,5890,0
|
|
20240318,162000,72938830,5890,5890,5890,5890,232
|
|
20240318,161900,72938830,5890,5890,5890,5890,0
|
|
20240318,161800,72938830,5890,5890,5890,5890,0
|
|
20240318,161700,72938830,5890,5890,5890,5890,0
|
|
20240318,161600,72938830,5890,5890,5890,5890,0
|
|
20240318,161500,72938830,5890,5890,5890,5890,0
|
|
20240318,161400,72938830,5890,5890,5890,5890,0
|
|
20240318,161300,72938830,5890,5890,5890,5890,0
|
|
20240318,161200,72938830,5890,5890,5890,5890,0
|
|
20240318,161100,72938830,5890,5890,5890,5890,0
|
|
20240318,161000,72938830,5890,5890,5890,5890,0
|
|
20240318,160900,72938830,5890,5890,5890,5890,0
|
|
20240318,160800,72938830,5890,5890,5890,5890,0
|
|
20240318,160700,72938830,5890,5890,5890,5890,0
|
|
20240318,160600,72938830,5890,5890,5890,5890,0
|
|
20240318,160500,72938830,5890,5890,5890,5890,0
|
|
20240318,160400,72938830,5890,5890,5890,5890,0
|
|
20240318,160300,72938830,5890,5890,5890,5890,0
|
|
20240318,160200,72938830,5890,5890,5890,5890,0
|
|
20240318,160100,72938830,5890,5890,5890,5890,0
|
|
20240318,160000,72938830,5890,5890,5890,5890,0
|
|
20240318,155900,72938830,5890,5890,5890,5890,0
|
|
20240318,155800,72938830,5890,5890,5890,5890,0
|
|
20240318,155700,72938830,5890,5890,5890,5890,0
|
|
20240318,155600,72938830,5890,5890,5890,5890,0
|
|
20240318,155500,72938830,5890,5890,5890,5890,0
|
|
20240318,155400,72938830,5890,5890,5890,5890,0
|
|
20240318,155300,72938830,5890,5890,5890,5890,0
|
|
20240318,155200,72938830,5890,5890,5890,5890,0
|
|
20240318,155100,72938830,5890,5890,5890,5890,0
|
|
20240318,155000,72938830,5890,5890,5890,5890,232
|
|
20240318,154900,72938830,5890,5890,5890,5890,0
|
|
20240318,154800,72938830,5890,5890,5890,5890,0
|
|
20240318,154700,72938830,5890,5890,5890,5890,0
|
|
20240318,154600,72938830,5890,5890,5890,5890,0
|
|
20240318,154500,72938830,5890,5890,5890,5890,0
|
|
20240318,154400,72938830,5890,5890,5890,5890,0
|
|
20240318,154300,72938830,5890,5890,5890,5890,0
|
|
20240318,154200,72938830,5890,5890,5890,5890,0
|
|
20240318,154100,72938830,5890,5890,5890,5890,0
|
|
20240318,154000,72938830,5890,5890,5890,5890,0
|
|
20240318,153900,72938830,5890,5890,5890,5890,0
|
|
20240318,153800,72938830,5890,5890,5890,5890,0
|
|
20240318,153700,72938830,5890,5890,5890,5890,0
|
|
20240318,153600,72938830,5890,5890,5890,5890,0
|
|
20240318,153500,72938830,5890,5890,5890,5890,0
|
|
20240318,153400,72938830,5890,5890,5890,5890,0
|
|
20240318,153300,72938830,5890,5890,5890,5890,0
|
|
20240318,153200,72938830,5890,5890,5890,5890,0
|
|
20240318,153100,72938830,5890,5890,5890,5890,0
|
|
20240318,153000,72938830,5890,5890,5890,5890,232
|
|
20240318,152900,71572350,5890,5890,5890,5890,0
|
|
20240318,152800,71572350,5890,5890,5890,5890,0
|
|
20240318,152700,71572350,5890,5890,5890,5890,0
|
|
20240318,152600,71572350,5890,5890,5890,5890,0
|
|
20240318,152500,71572350,5890,5890,5890,5890,0
|
|
20240318,152400,71572350,5890,5890,5890,5890,0
|
|
20240318,152300,71572350,5890,5890,5890,5890,0
|
|
20240318,152200,71572350,5890,5890,5890,5890,0
|
|
20240318,152100,71572350,5890,5890,5890,5890,0
|
|
20240318,152000,71572350,5890,5890,5890,5890,0
|
|
20240318,151900,71572350,5890,5890,5890,5890,3
|
|
20240318,151800,71554680,5890,5890,5890,5890,49
|
|
20240318,151700,71266070,5890,5890,5890,5890,1
|
|
20240318,151600,71260180,5890,5890,5890,5890,0
|
|
20240318,151500,71260180,5890,5890,5890,5890,0
|
|
20240318,151400,71260180,5890,5890,5890,5890,0
|
|
20240318,151300,71260180,5890,5890,5890,5890,0
|
|
20240318,151200,71260180,5890,5890,5890,5890,0
|
|
20240318,151100,71260180,5890,5890,5890,5890,0
|
|
20240318,151000,71260180,5890,5890,5890,5890,1
|
|
20240318,150900,71254290,5890,5890,5890,5890,0
|
|
20240318,150800,71254290,5890,5890,5890,5890,0
|
|
20240318,150700,71254290,5890,5890,5890,5890,6
|
|
20240318,150600,71218950,5900,5900,5900,5900,8
|
|
20240318,150500,71171750,5900,5900,5900,5900,0
|
|
20240318,150400,71171750,5900,5900,5900,5900,100
|
|
20240318,150300,70581750,5890,5890,5890,5890,5
|
|
20240318,150200,70552300,5890,5890,5890,5890,0
|
|
20240318,150100,70552300,5890,5890,5890,5890,0
|
|
20240318,150000,70552300,5890,5890,5890,5890,0
|
|
20240318,145900,70552300,5890,5890,5890,5890,0
|
|
20240318,145800,70552300,5890,5890,5890,5890,1
|
|
20240318,145700,70546410,5900,5900,5900,5900,50
|
|
20240318,145600,70251410,5890,5890,5890,5890,0
|
|
20240318,145500,70251410,5890,5890,5890,5890,0
|
|
20240318,145400,70251410,5890,5890,5890,5890,0
|
|
20240318,145300,70251410,5890,5890,5890,5890,1
|
|
20240318,145200,70245520,5890,5890,5890,5890,0
|
|
20240318,145100,70245520,5890,5890,5890,5890,0
|
|
20240318,145000,70245520,5890,5890,5890,5890,1
|
|
20240318,144900,70239630,5900,5900,5900,5900,0
|
|
20240318,144800,70239630,5900,5900,5900,5900,50
|
|
20240318,144700,69944630,5890,5890,5890,5890,0
|
|
20240318,144600,69944630,5890,5890,5890,5890,1
|
|
20240318,144500,69938740,5880,5880,5880,5880,0
|
|
20240318,144400,69938740,5880,5880,5880,5880,0
|
|
20240318,144300,69938740,5880,5880,5880,5880,0
|
|
20240318,144200,69938740,5880,5880,5880,5880,1
|
|
20240318,144100,69932860,5880,5880,5880,5880,0
|
|
20240318,144000,69932860,5880,5880,5880,5880,0
|
|
20240318,143900,69932860,5880,5880,5880,5880,1
|
|
20240318,143800,69926980,5870,5870,5870,5870,0
|
|
20240318,143700,69926980,5870,5870,5870,5870,0
|
|
20240318,143600,69926980,5870,5870,5870,5870,0
|
|
20240318,143500,69926980,5870,5870,5870,5870,1
|
|
20240318,143400,69921110,5870,5870,5870,5870,0
|
|
20240318,143300,69921110,5870,5870,5870,5870,0
|
|
20240318,143200,69921110,5870,5870,5870,5870,1
|
|
20240318,143100,69915240,5870,5870,5870,5870,0
|
|
20240318,143000,69915240,5870,5870,5870,5870,0
|
|
20240318,142900,69915240,5870,5870,5870,5870,36
|
|
20240318,142800,69703920,5870,5870,5870,5870,1
|
|
20240318,142700,69698050,5870,5870,5870,5870,149
|
|
20240318,142600,68823420,5870,5870,5870,5870,0
|
|
20240318,142500,68823420,5870,5870,5870,5870,0
|
|
20240318,142400,68823420,5870,5880,5880,5870,342
|
|
20240318,142300,66812470,5880,5880,5880,5880,0
|
|
20240318,142200,66812470,5880,5880,5880,5880,0
|
|
20240318,142100,66812470,5880,5880,5880,5880,1
|
|
20240318,142000,66806590,5880,5880,5880,5880,0
|
|
20240318,141900,66806590,5880,5880,5880,5880,0
|
|
20240318,141800,66806590,5880,5880,5880,5880,1
|
|
20240318,141700,66800710,5880,5880,5880,5880,0
|
|
20240318,141600,66800710,5880,5880,5880,5880,5
|
|
20240318,141500,66771310,5880,5880,5880,5880,30
|
|
20240318,141400,66594910,5880,5880,5880,5880,0
|
|
20240318,141300,66594910,5880,5880,5880,5880,1
|
|
20240318,141200,66589030,5880,5880,5880,5880,0
|
|
20240318,141100,66589030,5880,5880,5880,5880,0
|
|
20240318,141000,66589030,5880,5880,5880,5880,1
|
|
20240318,140900,66583150,5880,5880,5880,5880,0
|
|
20240318,140800,66583150,5880,5880,5880,5880,0
|
|
20240318,140700,66583150,5880,5880,5880,5880,1
|
|
20240318,140600,66577270,5880,5880,5880,5880,324
|
|
20240318,140500,64672150,5880,5880,5880,5880,0
|
|
20240318,140400,64672150,5880,5880,5880,5880,8
|
|
20240318,140300,64625110,5880,5880,5880,5880,1
|
|
20240318,140200,64619230,5890,5890,5890,5890,0
|
|
20240318,140100,64619230,5890,5890,5890,5890,0
|
|
20240318,140000,64619230,5890,5890,5890,5890,111
|
|
20240318,135900,63965440,5890,5890,5890,5890,65
|
|
20240318,135800,63582590,5900,5900,5900,5900,0
|
|
20240318,135700,63582590,5900,5900,5900,5900,0
|
|
20240318,135600,63582590,5900,5900,5900,5900,0
|
|
20240318,135500,63582590,5900,5900,5900,5900,0
|
|
20240318,135400,63582590,5900,5900,5900,5900,3108
|
|
20240318,135300,45245390,5920,5920,5920,5920,0
|
|
20240318,135200,45245390,5920,5920,5920,5920,0
|
|
20240318,135100,45245390,5920,5900,5920,5900,2
|
|
20240318,135000,45233570,5900,5910,5910,5900,441
|
|
20240318,134900,42628050,5920,5920,5920,5920,0
|
|
20240318,134800,42628050,5920,5920,5920,5920,0
|
|
20240318,134700,42628050,5920,5920,5920,5920,10
|
|
20240318,134600,42568850,5920,5920,5920,5920,10
|
|
20240318,134500,42509650,5920,5920,5920,5920,0
|
|
20240318,134400,42509650,5920,5920,5920,5920,1
|
|
20240318,134300,42503730,5910,5910,5910,5910,0
|
|
20240318,134200,42503730,5910,5910,5910,5910,0
|
|
20240318,134100,42503730,5910,5910,5910,5910,2
|
|
20240318,134000,42491910,5910,5910,5910,5910,23
|
|
20240318,133900,42355980,5920,5920,5920,5920,2
|
|
20240318,133800,42344140,5920,5920,5920,5920,0
|
|
20240318,133700,42344140,5920,5920,5920,5920,0
|
|
20240318,133600,42344140,5920,5920,5920,5920,0
|
|
20240318,133500,42344140,5920,5920,5920,5920,0
|
|
20240318,133400,42344140,5920,5920,5920,5920,0
|
|
20240318,133300,42344140,5920,5920,5920,5920,0
|
|
20240318,133200,42344140,5920,5920,5920,5920,8
|
|
20240318,133100,42296780,5920,5920,5920,5920,0
|
|
20240318,133000,42296780,5920,5920,5920,5920,0
|
|
20240318,132900,42296780,5920,5920,5920,5920,0
|
|
20240318,132800,42296780,5920,5920,5920,5920,0
|
|
20240318,132700,42296780,5920,5920,5920,5920,0
|
|
20240318,132600,42296780,5920,5920,5920,5920,457
|
|
20240318,132500,39591340,5930,5930,5930,5930,0
|
|
20240318,132400,39591340,5930,5930,5930,5930,1
|
|
20240318,132300,39585410,5930,5930,5930,5930,0
|
|
20240318,132200,39585410,5930,5930,5930,5930,0
|
|
20240318,132100,39585410,5930,5930,5930,5930,0
|
|
20240318,132000,39585410,5930,5930,5930,5930,0
|
|
20240318,131900,39585410,5930,5930,5930,5930,0
|
|
20240318,131800,39585410,5930,5930,5930,5930,0
|
|
20240318,131700,39585410,5930,5930,5930,5930,0
|
|
20240318,131600,39585410,5930,5930,5930,5930,0
|
|
20240318,131500,39585410,5930,5930,5930,5930,0
|
|
20240318,131400,39585410,5930,5930,5930,5930,0
|
|
20240318,131300,39585410,5930,5930,5930,5930,3
|
|
20240318,131200,39567620,5930,5930,5930,5930,0
|
|
20240318,131100,39567620,5930,5930,5930,5930,0
|
|
20240318,131000,39567620,5930,5930,5930,5930,0
|
|
20240318,130900,39567620,5930,5930,5930,5930,0
|
|
20240318,130800,39567620,5930,5930,5930,5930,0
|
|
20240318,130700,39567620,5930,5930,5930,5930,0
|
|
20240318,130600,39567620,5930,5930,5930,5930,0
|
|
20240318,130500,39567620,5930,5930,5930,5930,5
|
|
20240318,130400,39537970,5920,5920,5920,5920,0
|
|
20240318,130300,39537970,5920,5920,5920,5920,110
|
|
20240318,130200,38886770,5920,5920,5920,5920,0
|
|
20240318,130100,38886770,5920,5920,5920,5920,80
|
|
20240318,130000,38413170,5920,5920,5920,5920,53
|
|
20240318,125900,38099410,5920,5920,5920,5920,0
|
|
20240318,125800,38099410,5920,5920,5920,5920,0
|
|
20240318,125700,38099410,5920,5920,5920,5920,0
|
|
20240318,125600,38099410,5920,5920,5920,5920,0
|
|
20240318,125500,38099410,5920,5920,5920,5920,0
|
|
20240318,125400,38099410,5920,5920,5920,5920,0
|
|
20240318,125300,38099410,5920,5920,5920,5920,0
|
|
20240318,125200,38099410,5920,5920,5920,5920,0
|
|
20240318,125100,38099410,5920,5920,5920,5920,0
|
|
20240318,125000,38099410,5920,5920,5920,5920,0
|
|
20240318,124900,38099410,5920,5920,5920,5920,0
|
|
20240318,124800,38099410,5920,5920,5920,5920,0
|
|
20240318,124700,38099410,5920,5920,5920,5920,0
|
|
20240318,124600,38099410,5920,5920,5920,5920,0
|
|
20240318,124500,38099410,5920,5920,5920,5920,0
|
|
20240318,124400,38099410,5920,5920,5920,5920,0
|
|
20240318,124300,38099410,5920,5920,5920,5920,0
|
|
20240318,124200,38099410,5920,5920,5920,5920,0
|
|
20240318,124100,38099410,5920,5920,5920,5920,0
|
|
20240318,124000,38099410,5920,5920,5920,5920,0
|
|
20240318,123900,38099410,5920,5920,5920,5920,400
|
|
20240318,123800,35731410,5920,5920,5920,5920,0
|
|
20240318,123700,35731410,5920,5920,5920,5920,0
|
|
20240318,123600,35731410,5920,5920,5920,5920,0
|
|
20240318,123500,35731410,5920,5920,5920,5920,207
|
|
20240318,123400,34505970,5930,5930,5930,5930,0
|
|
20240318,123300,34505970,5930,5930,5930,5930,0
|
|
20240318,123200,34505970,5930,5930,5930,5930,0
|
|
20240318,123100,34505970,5930,5930,5930,5930,0
|
|
20240318,123000,34505970,5930,5930,5930,5930,0
|
|
20240318,122900,34505970,5930,5930,5930,5930,0
|
|
20240318,122800,34505970,5930,5930,5930,5930,0
|
|
20240318,122700,34505970,5930,5930,5930,5930,0
|
|
20240318,122600,34505970,5930,5930,5930,5930,1
|
|
20240318,122500,34500040,5920,5920,5920,5920,0
|
|
20240318,122400,34500040,5920,5920,5920,5920,0
|
|
20240318,122300,34500040,5920,5920,5920,5920,0
|
|
20240318,122200,34500040,5920,5920,5920,5920,0
|
|
20240318,122100,34500040,5920,5920,5920,5920,0
|
|
20240318,122000,34500040,5920,5920,5920,5920,0
|
|
20240318,121900,34500040,5920,5920,5920,5920,0
|
|
20240318,121800,34500040,5920,5920,5920,5920,0
|
|
20240318,121700,34500040,5920,5920,5920,5920,0
|
|
20240318,121600,34500040,5920,5920,5920,5920,0
|
|
20240318,121500,34500040,5920,5920,5920,5920,0
|
|
20240318,121400,34500040,5920,5920,5920,5920,1
|
|
20240318,121300,34494120,5920,5920,5920,5920,1
|
|
20240318,121200,34488200,5920,5920,5920,5920,0
|
|
20240318,121100,34488200,5920,5920,5920,5920,0
|
|
20240318,121000,34488200,5920,5920,5920,5920,0
|
|
20240318,120900,34488200,5920,5920,5920,5920,0
|
|
20240318,120800,34488200,5920,5920,5920,5920,0
|
|
20240318,120700,34488200,5920,5920,5920,5920,0
|
|
20240318,120600,34488200,5920,5920,5920,5920,0
|
|
20240318,120500,34488200,5920,5920,5920,5920,0
|
|
20240318,120400,34488200,5920,5920,5920,5920,0
|
|
20240318,120300,34488200,5920,5920,5920,5920,0
|
|
20240318,120200,34488200,5920,5920,5920,5920,0
|
|
20240318,120100,34488200,5920,5920,5920,5920,0
|
|
20240318,120000,34488200,5920,5920,5920,5920,0
|
|
20240318,115900,34488200,5920,5920,5920,5920,0
|
|
20240318,115800,34488200,5920,5920,5920,5920,0
|
|
20240318,115700,34488200,5920,5920,5920,5920,0
|
|
20240318,115600,34488200,5920,5920,5920,5920,0
|
|
20240318,115500,34488200,5920,5920,5920,5920,0
|
|
20240318,115400,34488200,5920,5920,5920,5920,0
|
|
20240318,115300,34488200,5920,5920,5920,5920,0
|
|
20240318,115200,34488200,5920,5920,5920,5920,0
|
|
20240318,115100,34488200,5920,5920,5920,5920,0
|
|
20240318,115000,34488200,5920,5920,5920,5920,0
|
|
20240318,114900,34488200,5920,5920,5920,5920,0
|
|
20240318,114800,34488200,5920,5920,5920,5920,0
|
|
20240318,114700,34488200,5920,5920,5920,5920,0
|
|
20240318,114600,34488200,5920,5920,5920,5920,0
|
|
20240318,114500,34488200,5920,5920,5920,5920,0
|
|
20240318,114400,34488200,5920,5920,5920,5920,0
|
|
20240318,114300,34488200,5920,5920,5920,5920,0
|
|
20240318,114200,34488200,5920,5920,5920,5920,0
|
|
20240318,114100,34488200,5920,5920,5920,5920,0
|
|
20240318,114000,34488200,5920,5920,5920,5920,0
|
|
20240318,113900,34488200,5920,5920,5920,5920,0
|
|
20240318,113800,34488200,5920,5920,5920,5920,0
|
|
20240318,113700,34488200,5920,5920,5920,5920,19
|
|
20240318,113600,34375720,5920,5920,5920,5920,0
|
|
20240318,113500,34375720,5920,5920,5920,5920,114
|
|
20240318,113400,33700840,5920,5920,5920,5920,0
|
|
20240318,113300,33700840,5920,5920,5920,5920,300
|
|
20240318,113200,31924840,5920,5920,5920,5920,0
|
|
20240318,113100,31924840,5920,5920,5920,5920,0
|
|
20240318,113000,31924840,5920,5920,5920,5920,0
|
|
20240318,112900,31924840,5920,5920,5920,5920,0
|
|
20240318,112800,31924840,5920,5920,5920,5920,5
|
|
20240318,112700,31895240,5920,5920,5920,5920,624
|
|
20240318,112600,28201160,5920,5920,5920,5920,0
|
|
20240318,112500,28201160,5920,5920,5920,5920,0
|
|
20240318,112400,28201160,5920,5920,5920,5920,37
|
|
20240318,112300,27982120,5920,5920,5920,5920,0
|
|
20240318,112200,27982120,5920,5920,5920,5920,0
|
|
20240318,112100,27982120,5920,5920,5920,5920,505
|
|
20240318,112000,24992520,5920,5920,5920,5920,1
|
|
20240318,111900,24986600,5930,5930,5930,5930,0
|
|
20240318,111800,24986600,5930,5930,5930,5930,957
|
|
20240318,111700,19311590,5930,5930,5930,5930,0
|
|
20240318,111600,19311590,5930,5930,5930,5930,0
|
|
20240318,111500,19311590,5930,5930,5930,5930,0
|
|
20240318,111400,19311590,5930,5930,5930,5930,110
|
|
20240318,111300,18659290,5940,5940,5940,5940,1
|
|
20240318,111200,18653350,5920,5920,5920,5920,0
|
|
20240318,111100,18653350,5920,5920,5920,5920,0
|
|
20240318,111000,18653350,5920,5920,5920,5920,0
|
|
20240318,110900,18653350,5920,5920,5920,5920,0
|
|
20240318,110800,18653350,5920,5920,5920,5920,0
|
|
20240318,110700,18653350,5920,5920,5920,5920,0
|
|
20240318,110600,18653350,5920,5920,5920,5920,0
|
|
20240318,110500,18653350,5920,5920,5920,5920,0
|
|
20240318,110400,18653350,5920,5920,5920,5920,0
|
|
20240318,110300,18653350,5920,5920,5920,5920,0
|
|
20240318,110200,18653350,5920,5920,5920,5920,0
|
|
20240318,110100,18653350,5920,5920,5920,5920,0
|
|
20240318,110000,18653350,5920,5920,5920,5920,0
|
|
20240318,105900,18653350,5920,5920,5920,5920,30
|
|
20240318,105800,18475750,5930,5930,5930,5930,2
|
|
20240318,105700,18463890,5920,5930,5930,5920,4
|
|
20240318,105600,18440190,5930,5930,5930,5930,1
|
|
20240318,105500,18434260,5940,5940,5940,5940,0
|
|
20240318,105400,18434260,5940,5920,5940,5920,36
|
|
20240318,105300,18220800,5920,5920,5920,5920,0
|
|
20240318,105200,18220800,5920,5920,5920,5920,0
|
|
20240318,105100,18220800,5920,5920,5920,5920,0
|
|
20240318,105000,18220800,5920,5920,5920,5920,0
|
|
20240318,104900,18220800,5920,5920,5920,5920,0
|
|
20240318,104800,18220800,5920,5920,5920,5920,0
|
|
20240318,104700,18220800,5920,5920,5940,5920,122
|
|
20240318,104600,17498540,5920,5920,5920,5920,0
|
|
20240318,104500,17498540,5920,5920,5920,5920,7
|
|
20240318,104400,17457100,5920,5930,5930,5920,375
|
|
20240318,104300,15236720,5930,5930,5930,5930,0
|
|
20240318,104200,15236720,5930,5930,5930,5930,0
|
|
20240318,104100,15236720,5930,5940,5940,5930,33
|
|
20240318,104000,15040710,5940,5940,5940,5940,0
|
|
20240318,103900,15040710,5940,5940,5940,5940,0
|
|
20240318,103800,15040710,5940,5940,5940,5940,1
|
|
20240318,103700,15034770,5930,5930,5930,5930,0
|
|
20240318,103600,15034770,5930,5930,5930,5930,3
|
|
20240318,103500,15016980,5930,5930,5930,5930,103
|
|
20240318,103400,14406190,5930,5930,5930,5930,0
|
|
20240318,103300,14406190,5930,5930,5930,5930,0
|
|
20240318,103200,14406190,5930,5930,5930,5930,12
|
|
20240318,103100,14335030,5930,5930,5930,5930,0
|
|
20240318,103000,14335030,5930,5930,5930,5930,0
|
|
20240318,102900,14335030,5930,5930,5930,5930,1
|
|
20240318,102800,14329100,5930,5930,5930,5930,0
|
|
20240318,102700,14329100,5930,5940,5940,5930,37
|
|
20240318,102600,14109680,5940,5940,5940,5940,0
|
|
20240318,102500,14109680,5940,5940,5940,5940,0
|
|
20240318,102400,14109680,5940,5940,5940,5940,0
|
|
20240318,102300,14109680,5940,5940,5940,5940,0
|
|
20240318,102200,14109680,5940,5940,5940,5940,0
|
|
20240318,102100,14109680,5940,5940,5940,5940,0
|
|
20240318,102000,14109680,5940,5940,5940,5940,0
|
|
20240318,101900,14109680,5940,5940,5940,5940,0
|
|
20240318,101800,14109680,5940,5940,5940,5940,0
|
|
20240318,101700,14109680,5940,5940,5940,5940,0
|
|
20240318,101600,14109680,5940,5940,5940,5940,0
|
|
20240318,101500,14109680,5940,5940,5940,5940,0
|
|
20240318,101400,14109680,5940,5940,5940,5940,0
|
|
20240318,101300,14109680,5940,5940,5940,5940,0
|
|
20240318,101200,14109680,5940,5940,5940,5940,6
|
|
20240318,101100,14074040,5930,5930,5930,5930,0
|
|
20240318,101000,14074040,5930,5930,5930,5930,0
|
|
20240318,100900,14074040,5930,5930,5930,5930,0
|
|
20240318,100800,14074040,5930,5930,5930,5930,0
|
|
20240318,100700,14074040,5930,5930,5930,5930,0
|
|
20240318,100600,14074040,5930,5930,5930,5930,0
|
|
20240318,100500,14074040,5930,5930,5930,5930,0
|
|
20240318,100400,14074040,5930,5930,5930,5930,0
|
|
20240318,100300,14074040,5930,5930,5930,5930,0
|
|
20240318,100200,14074040,5930,5930,5930,5930,0
|
|
20240318,100100,14074040,5930,5930,5930,5930,0
|
|
20240318,100000,14074040,5930,5930,5930,5930,0
|
|
20240318,095900,14074040,5930,5930,5930,5930,0
|
|
20240318,095800,14074040,5930,5940,5940,5930,1435
|
|
20240318,095700,5554170,5950,5950,5950,5950,1
|
|
20240318,095600,5548220,5950,5950,5950,5950,0
|
|
20240318,095500,5548220,5950,5950,5950,5950,5
|
|
20240318,095400,5518470,5950,5950,5950,5950,0
|
|
20240318,095300,5518470,5950,5950,5950,5950,0
|
|
20240318,095200,5518470,5950,5950,5950,5950,0
|
|
20240318,095100,5518470,5950,5950,5950,5950,0
|
|
20240318,095000,5518470,5950,5950,5950,5950,0
|
|
20240318,094900,5518470,5950,5950,5950,5950,0
|
|
20240318,094800,5518470,5950,5950,5950,5950,1
|
|
20240318,094700,5512520,5950,5950,5950,5950,0
|
|
20240318,094600,5512520,5950,5950,5950,5950,15
|
|
20240318,094500,5423270,5950,5950,5950,5950,1
|
|
20240318,094400,5417320,5940,5940,5940,5940,0
|
|
20240318,094300,5417320,5940,5940,5940,5940,0
|
|
20240318,094200,5417320,5940,5940,5940,5940,24
|
|
20240318,094100,5274760,5940,5940,5940,5940,0
|
|
20240318,094000,5274760,5940,5940,5940,5940,230
|
|
20240318,093900,3908560,5940,5940,5940,5940,0
|
|
20240318,093800,3908560,5940,5940,5940,5940,0
|
|
20240318,093700,3908560,5940,5940,5940,5940,0
|
|
20240318,093600,3908560,5940,5940,5940,5940,0
|
|
20240318,093500,3908560,5940,5940,5940,5940,0
|
|
20240318,093400,3908560,5940,5940,5940,5940,0
|
|
20240318,093300,3908560,5940,5940,5940,5940,13
|
|
20240318,093200,3831340,5950,5950,5950,5950,0
|
|
20240318,093100,3831340,5950,5950,5950,5950,60
|
|
20240318,093000,3474340,5950,5950,5950,5950,0
|
|
20240318,092900,3474340,5950,5950,5950,5950,0
|
|
20240318,092800,3474340,5950,5950,5950,5950,0
|
|
20240318,092700,3474340,5950,5950,5950,5950,7
|
|
20240318,092600,3432690,5940,5940,5940,5940,0
|
|
20240318,092500,3432690,5940,5940,5940,5940,0
|
|
20240318,092400,3432690,5940,5940,5940,5940,0
|
|
20240318,092300,3432690,5940,5940,5940,5940,0
|
|
20240318,092200,3432690,5940,5940,5940,5940,0
|
|
20240318,092100,3432690,5940,5940,5940,5940,0
|
|
20240318,092000,3432690,5940,5940,5940,5940,0
|
|
20240318,091900,3432690,5940,5940,5940,5940,14
|
|
20240318,091800,3349530,5940,5940,5940,5940,400
|
|
20240318,091700,973530,5940,5940,5940,5940,0
|
|
20240318,091600,973530,5940,5940,5940,5940,0
|
|
20240318,091500,973530,5940,5940,5940,5940,19
|
|
20240318,091400,860670,5940,5940,5940,5940,1
|
|
20240318,091300,854730,5940,5940,5940,5940,21
|
|
20240318,091200,729990,5950,5950,5950,5950,20
|
|
20240318,091100,610990,5950,5950,5950,5950,0
|
|
20240318,091000,610990,5950,5950,5950,5950,0
|
|
20240318,090900,610990,5950,5950,5950,5950,0
|
|
20240318,090800,610990,5950,5950,5950,5950,0
|
|
20240318,090700,610990,5950,5950,5950,5950,1
|
|
20240318,090600,605040,5940,5940,5940,5940,18
|
|
20240318,090500,498120,5930,5930,5930,5930,0
|
|
20240318,090400,498120,5930,5930,5930,5930,18
|
|
20240318,090300,391380,5930,5930,5930,5930,0
|
|
20240318,090200,391380,5930,5930,5930,5930,0
|
|
20240318,090100,391380,5930,5930,5930,5930,0
|
|
20240318,090000,391380,5930,5930,5930,5930,66
|