596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185300,62016015,5030,5030,5030,5030,1189
|
|
20240318,185200,62016015,5030,5030,5030,5030,0
|
|
20240318,185100,62016015,5030,5030,5030,5030,0
|
|
20240318,185000,62016015,5030,5030,5030,5030,0
|
|
20240318,184900,62016015,5030,5030,5030,5030,0
|
|
20240318,184800,62016015,5030,5030,5030,5030,0
|
|
20240318,184700,62016015,5030,5030,5030,5030,0
|
|
20240318,184600,62016015,5030,5030,5030,5030,0
|
|
20240318,184500,62016015,5030,5030,5030,5030,0
|
|
20240318,184400,62016015,5030,5030,5030,5030,0
|
|
20240318,184300,62016015,5030,5030,5030,5030,0
|
|
20240318,184200,62016015,5030,5030,5030,5030,0
|
|
20240318,184100,62016015,5030,5030,5030,5030,0
|
|
20240318,184000,62016015,5030,5030,5030,5030,0
|
|
20240318,183900,62016015,5030,5030,5030,5030,0
|
|
20240318,183800,62016015,5030,5030,5030,5030,0
|
|
20240318,183700,62016015,5030,5030,5030,5030,0
|
|
20240318,183600,62016015,5030,5030,5030,5030,0
|
|
20240318,183500,62016015,5030,5030,5030,5030,0
|
|
20240318,183400,62016015,5030,5030,5030,5030,0
|
|
20240318,183300,62016015,5030,5030,5030,5030,0
|
|
20240318,183200,62016015,5030,5030,5030,5030,0
|
|
20240318,183100,62016015,5030,5030,5030,5030,0
|
|
20240318,183000,62016015,5030,5030,5030,5030,0
|
|
20240318,182900,62016015,5030,5030,5030,5030,0
|
|
20240318,182800,62016015,5030,5030,5030,5030,0
|
|
20240318,182700,62016015,5030,5030,5030,5030,0
|
|
20240318,182600,62016015,5030,5030,5030,5030,0
|
|
20240318,182500,62016015,5030,5030,5030,5030,0
|
|
20240318,182400,62016015,5030,5030,5030,5030,0
|
|
20240318,182300,62016015,5030,5030,5030,5030,1189
|
|
20240318,182200,62016015,5030,5030,5030,5030,0
|
|
20240318,182100,62016015,5030,5030,5030,5030,0
|
|
20240318,182000,62016015,5030,5030,5030,5030,0
|
|
20240318,181900,62016015,5030,5030,5030,5030,0
|
|
20240318,181800,62016015,5030,5030,5030,5030,0
|
|
20240318,181700,62016015,5030,5030,5030,5030,0
|
|
20240318,181600,62016015,5030,5030,5030,5030,0
|
|
20240318,181500,62016015,5030,5030,5030,5030,0
|
|
20240318,181400,62016015,5030,5030,5030,5030,0
|
|
20240318,181300,62016015,5030,5030,5030,5030,0
|
|
20240318,181200,62016015,5030,5030,5030,5030,0
|
|
20240318,181100,62016015,5030,5030,5030,5030,0
|
|
20240318,181000,62016015,5030,5030,5030,5030,0
|
|
20240318,180900,62016015,5030,5030,5030,5030,0
|
|
20240318,180800,62016015,5030,5030,5030,5030,0
|
|
20240318,180700,62016015,5030,5030,5030,5030,0
|
|
20240318,180600,62016015,5030,5030,5030,5030,0
|
|
20240318,180500,62016015,5030,5030,5030,5030,0
|
|
20240318,180400,62016015,5030,5030,5030,5030,0
|
|
20240318,180300,62016015,5030,5030,5030,5030,0
|
|
20240318,180200,62016015,5030,5030,5030,5030,0
|
|
20240318,180100,62016015,5030,5030,5030,5030,0
|
|
20240318,180000,62016015,5030,5030,5030,5030,0
|
|
20240318,175900,62016015,5030,5030,5030,5030,0
|
|
20240318,175800,62016015,5030,5030,5030,5030,0
|
|
20240318,175700,62016015,5030,5030,5030,5030,0
|
|
20240318,175600,62016015,5030,5030,5030,5030,0
|
|
20240318,175500,62016015,5030,5030,5030,5030,0
|
|
20240318,175400,62016015,5030,5030,5030,5030,0
|
|
20240318,175300,62016015,5030,5030,5030,5030,1189
|
|
20240318,175200,62016015,5030,5030,5030,5030,0
|
|
20240318,175100,62016015,5030,5030,5030,5030,0
|
|
20240318,175000,62016015,5030,5030,5030,5030,0
|
|
20240318,174900,62016015,5030,5030,5030,5030,0
|
|
20240318,174800,62016015,5030,5030,5030,5030,0
|
|
20240318,174700,62016015,5030,5030,5030,5030,0
|
|
20240318,174600,62016015,5030,5030,5030,5030,0
|
|
20240318,174500,62016015,5030,5030,5030,5030,0
|
|
20240318,174400,62016015,5030,5030,5030,5030,0
|
|
20240318,174300,62016015,5030,5030,5030,5030,0
|
|
20240318,174200,62016015,5030,5030,5030,5030,0
|
|
20240318,174100,62016015,5030,5030,5030,5030,0
|
|
20240318,174000,62016015,5030,5030,5030,5030,0
|
|
20240318,173900,62016015,5030,5030,5030,5030,0
|
|
20240318,173800,62016015,5030,5030,5030,5030,0
|
|
20240318,173700,62016015,5030,5030,5030,5030,0
|
|
20240318,173600,62016015,5030,5030,5030,5030,0
|
|
20240318,173500,62016015,5030,5030,5030,5030,0
|
|
20240318,173400,62016015,5030,5030,5030,5030,0
|
|
20240318,173300,62016015,5030,5030,5030,5030,0
|
|
20240318,173200,62016015,5030,5030,5030,5030,0
|
|
20240318,173100,62016015,5030,5030,5030,5030,0
|
|
20240318,173000,62016015,5030,5030,5030,5030,0
|
|
20240318,172900,62016015,5030,5030,5030,5030,0
|
|
20240318,172800,62016015,5030,5030,5030,5030,0
|
|
20240318,172700,62016015,5030,5030,5030,5030,0
|
|
20240318,172600,62016015,5030,5030,5030,5030,0
|
|
20240318,172500,62016015,5030,5030,5030,5030,0
|
|
20240318,172400,62016015,5030,5030,5030,5030,0
|
|
20240318,172300,62016015,5030,5030,5030,5030,1189
|
|
20240318,172200,62016015,5030,5030,5030,5030,0
|
|
20240318,172100,62016015,5030,5030,5030,5030,0
|
|
20240318,172000,62016015,5030,5030,5030,5030,0
|
|
20240318,171900,62016015,5030,5030,5030,5030,0
|
|
20240318,171800,62016015,5030,5030,5030,5030,0
|
|
20240318,171700,62016015,5030,5030,5030,5030,0
|
|
20240318,171600,62016015,5030,5030,5030,5030,0
|
|
20240318,171500,62016015,5030,5030,5030,5030,0
|
|
20240318,171400,62016015,5030,5030,5030,5030,0
|
|
20240318,171300,62016015,5030,5030,5030,5030,0
|
|
20240318,171200,62016015,5030,5030,5030,5030,0
|
|
20240318,171100,62016015,5030,5030,5030,5030,0
|
|
20240318,171000,62016015,5030,5030,5030,5030,0
|
|
20240318,170900,62016015,5030,5030,5030,5030,0
|
|
20240318,170800,62016015,5030,5030,5030,5030,0
|
|
20240318,170700,62016015,5030,5030,5030,5030,0
|
|
20240318,170600,62016015,5030,5030,5030,5030,0
|
|
20240318,170500,62016015,5030,5030,5030,5030,0
|
|
20240318,170400,62016015,5030,5030,5030,5030,0
|
|
20240318,170300,62016015,5030,5030,5030,5030,0
|
|
20240318,170200,62016015,5030,5030,5030,5030,0
|
|
20240318,170100,62016015,5030,5030,5030,5030,0
|
|
20240318,170000,62016015,5030,5030,5030,5030,0
|
|
20240318,165900,62016015,5030,5030,5030,5030,0
|
|
20240318,165800,62016015,5030,5030,5030,5030,0
|
|
20240318,165700,62016015,5030,5030,5030,5030,0
|
|
20240318,165600,62016015,5030,5030,5030,5030,0
|
|
20240318,165500,62016015,5030,5030,5030,5030,0
|
|
20240318,165400,62016015,5030,5030,5030,5030,0
|
|
20240318,165300,62016015,5030,5030,5030,5030,1189
|
|
20240318,165200,62016015,5030,5030,5030,5030,0
|
|
20240318,165100,62016015,5030,5030,5030,5030,0
|
|
20240318,165000,62016015,5030,5030,5030,5030,0
|
|
20240318,164900,62016015,5030,5030,5030,5030,0
|
|
20240318,164800,62016015,5030,5030,5030,5030,0
|
|
20240318,164700,62016015,5030,5030,5030,5030,0
|
|
20240318,164600,62016015,5030,5030,5030,5030,0
|
|
20240318,164500,62016015,5030,5030,5030,5030,0
|
|
20240318,164400,62016015,5030,5030,5030,5030,0
|
|
20240318,164300,62016015,5030,5030,5030,5030,0
|
|
20240318,164200,62016015,5030,5030,5030,5030,0
|
|
20240318,164100,62016015,5030,5030,5030,5030,0
|
|
20240318,164000,62016015,5030,5030,5030,5030,0
|
|
20240318,163900,62016015,5030,5030,5030,5030,0
|
|
20240318,163800,62016015,5030,5030,5030,5030,0
|
|
20240318,163700,62016015,5030,5030,5030,5030,0
|
|
20240318,163600,62016015,5030,5030,5030,5030,0
|
|
20240318,163500,62016015,5030,5030,5030,5030,0
|
|
20240318,163400,62016015,5030,5030,5030,5030,0
|
|
20240318,163300,62016015,5030,5030,5030,5030,0
|
|
20240318,163200,62016015,5030,5030,5030,5030,0
|
|
20240318,163100,62016015,5030,5030,5030,5030,0
|
|
20240318,163000,62016015,5030,5030,5030,5030,0
|
|
20240318,162900,62016015,5030,5030,5030,5030,0
|
|
20240318,162800,62016015,5030,5030,5030,5030,0
|
|
20240318,162700,62016015,5030,5030,5030,5030,0
|
|
20240318,162600,62016015,5030,5030,5030,5030,0
|
|
20240318,162500,62016015,5030,5030,5030,5030,0
|
|
20240318,162400,62016015,5030,5030,5030,5030,0
|
|
20240318,162300,62016015,5030,5030,5030,5030,1189
|
|
20240318,162200,62016015,5030,5030,5030,5030,0
|
|
20240318,162100,62016015,5030,5030,5030,5030,0
|
|
20240318,162000,62016015,5030,5030,5030,5030,0
|
|
20240318,161900,62016015,5030,5030,5030,5030,0
|
|
20240318,161800,62016015,5030,5030,5030,5030,0
|
|
20240318,161700,62016015,5030,5030,5030,5030,0
|
|
20240318,161600,62016015,5030,5030,5030,5030,0
|
|
20240318,161500,62016015,5030,5030,5030,5030,0
|
|
20240318,161400,62016015,5030,5030,5030,5030,0
|
|
20240318,161300,62016015,5030,5030,5030,5030,0
|
|
20240318,161200,62016015,5030,5030,5030,5030,0
|
|
20240318,161100,62016015,5030,5030,5030,5030,0
|
|
20240318,161000,62016015,5030,5030,5030,5030,0
|
|
20240318,160900,62016015,5030,5030,5030,5030,0
|
|
20240318,160800,62016015,5030,5030,5030,5030,0
|
|
20240318,160700,62016015,5030,5030,5030,5030,0
|
|
20240318,160600,62016015,5030,5030,5030,5030,0
|
|
20240318,160500,62016015,5030,5030,5030,5030,0
|
|
20240318,160400,62016015,5030,5030,5030,5030,0
|
|
20240318,160300,62016015,5030,5030,5030,5030,0
|
|
20240318,160200,62016015,5030,5030,5030,5030,0
|
|
20240318,160100,62016015,5030,5030,5030,5030,0
|
|
20240318,160000,62016015,5030,5030,5030,5030,0
|
|
20240318,155900,62016015,5030,5030,5030,5030,0
|
|
20240318,155800,62016015,5030,5030,5030,5030,0
|
|
20240318,155700,62016015,5030,5030,5030,5030,0
|
|
20240318,155600,62016015,5030,5030,5030,5030,0
|
|
20240318,155500,62016015,5030,5030,5030,5030,0
|
|
20240318,155400,62016015,5030,5030,5030,5030,0
|
|
20240318,155300,62016015,5030,5030,5030,5030,1189
|
|
20240318,155200,62016015,5030,5030,5030,5030,0
|
|
20240318,155100,62016015,5030,5030,5030,5030,0
|
|
20240318,155000,62016015,5030,5030,5030,5030,0
|
|
20240318,154900,62016015,5030,5030,5030,5030,0
|
|
20240318,154800,62016015,5030,5030,5030,5030,0
|
|
20240318,154700,62016015,5030,5030,5030,5030,0
|
|
20240318,154600,62016015,5030,5030,5030,5030,0
|
|
20240318,154500,62016015,5030,5030,5030,5030,0
|
|
20240318,154400,62016015,5030,5030,5030,5030,0
|
|
20240318,154300,62016015,5030,5030,5030,5030,0
|
|
20240318,154200,62016015,5030,5030,5030,5030,0
|
|
20240318,154100,62016015,5030,5030,5030,5030,0
|
|
20240318,154000,62016015,5030,5030,5030,5030,0
|
|
20240318,153900,62016015,5030,5030,5030,5030,0
|
|
20240318,153800,62016015,5030,5030,5030,5030,0
|
|
20240318,153700,62016015,5030,5030,5030,5030,0
|
|
20240318,153600,62016015,5030,5030,5030,5030,0
|
|
20240318,153500,62016015,5030,5030,5030,5030,0
|
|
20240318,153400,62016015,5030,5030,5030,5030,0
|
|
20240318,153300,62016015,5030,5030,5030,5030,0
|
|
20240318,153200,62016015,5030,5030,5030,5030,0
|
|
20240318,153100,62016015,5030,5030,5030,5030,0
|
|
20240318,153000,62016015,5030,5030,5030,5030,1189
|
|
20240318,152900,56035345,5030,5030,5030,5030,0
|
|
20240318,152800,56035345,5030,5030,5030,5030,0
|
|
20240318,152700,56035345,5030,5030,5030,5030,0
|
|
20240318,152600,56035345,5030,5030,5030,5030,0
|
|
20240318,152500,56035345,5030,5030,5030,5030,0
|
|
20240318,152400,56035345,5030,5030,5030,5030,0
|
|
20240318,152300,56035345,5030,5030,5030,5030,0
|
|
20240318,152200,56035345,5030,5030,5030,5030,0
|
|
20240318,152100,56035345,5030,5030,5030,5030,0
|
|
20240318,152000,56035345,5030,5030,5030,5030,0
|
|
20240318,151900,56035345,5030,5030,5030,5030,0
|
|
20240318,151800,56035345,5030,5020,5030,5020,2
|
|
20240318,151700,56025295,5020,5020,5020,5020,1
|
|
20240318,151600,56020275,5010,5010,5010,5010,7
|
|
20240318,151500,55985205,5030,5030,5030,5030,1
|
|
20240318,151400,55980175,5020,5020,5020,5020,20
|
|
20240318,151300,55879775,5020,5020,5020,5020,0
|
|
20240318,151200,55879775,5020,5020,5020,5020,0
|
|
20240318,151100,55879775,5020,5020,5020,5020,20
|
|
20240318,151000,55779375,5020,5020,5020,5020,0
|
|
20240318,150900,55779375,5020,5020,5020,5020,0
|
|
20240318,150800,55779375,5020,5020,5020,5020,50
|
|
20240318,150700,55528375,5030,5030,5030,5030,0
|
|
20240318,150600,55528375,5030,5030,5030,5030,0
|
|
20240318,150500,55528375,5030,5030,5030,5030,10
|
|
20240318,150400,55478075,5030,5030,5030,5030,0
|
|
20240318,150300,55478075,5030,5030,5030,5030,0
|
|
20240318,150200,55478075,5030,5030,5030,5030,0
|
|
20240318,150100,55478075,5030,5030,5030,5030,0
|
|
20240318,150000,55478075,5030,5030,5030,5030,0
|
|
20240318,145900,55478075,5030,5030,5030,5030,0
|
|
20240318,145800,55478075,5030,5030,5030,5030,20
|
|
20240318,145700,55377475,5030,5030,5030,5030,0
|
|
20240318,145600,55377475,5030,5030,5030,5030,0
|
|
20240318,145500,55377475,5030,5030,5030,5030,0
|
|
20240318,145400,55377475,5030,5030,5030,5030,0
|
|
20240318,145300,55377475,5030,5030,5030,5030,0
|
|
20240318,145200,55377475,5030,5030,5030,5030,0
|
|
20240318,145100,55377475,5030,5030,5030,5030,0
|
|
20240318,145000,55377475,5030,5030,5030,5030,0
|
|
20240318,144900,55377475,5030,5030,5030,5030,0
|
|
20240318,144800,55377475,5030,5030,5030,5030,0
|
|
20240318,144700,55377475,5030,5030,5030,5030,0
|
|
20240318,144600,55377475,5030,5030,5030,5030,0
|
|
20240318,144500,55377475,5030,5030,5030,5030,0
|
|
20240318,144400,55377475,5030,5030,5030,5030,0
|
|
20240318,144300,55377475,5030,5030,5030,5030,0
|
|
20240318,144200,55377475,5030,5030,5030,5030,1
|
|
20240318,144100,55372445,5010,5020,5020,5010,27
|
|
20240318,144000,55236965,5020,5020,5020,5020,0
|
|
20240318,143900,55236965,5020,5020,5020,5020,0
|
|
20240318,143800,55236965,5020,5020,5020,5020,0
|
|
20240318,143700,55236965,5020,5020,5020,5020,0
|
|
20240318,143600,55236965,5020,5020,5020,5020,0
|
|
20240318,143500,55236965,5020,5020,5020,5020,0
|
|
20240318,143400,55236965,5020,5020,5020,5020,0
|
|
20240318,143300,55236965,5020,5020,5020,5020,0
|
|
20240318,143200,55236965,5020,5020,5020,5020,0
|
|
20240318,143100,55236965,5020,5020,5020,5020,0
|
|
20240318,143000,55236965,5020,5020,5020,5020,0
|
|
20240318,142900,55236965,5020,5020,5020,5020,0
|
|
20240318,142800,55236965,5020,5020,5020,5020,1
|
|
20240318,142700,55231945,5030,5030,5030,5030,0
|
|
20240318,142600,55231945,5030,5030,5030,5030,0
|
|
20240318,142500,55231945,5030,5030,5030,5030,0
|
|
20240318,142400,55231945,5030,5030,5030,5030,0
|
|
20240318,142300,55231945,5030,5030,5030,5030,0
|
|
20240318,142200,55231945,5030,5030,5030,5030,2
|
|
20240318,142100,55221885,5020,5020,5020,5020,0
|
|
20240318,142000,55221885,5020,5020,5020,5020,0
|
|
20240318,141900,55221885,5020,5020,5020,5020,0
|
|
20240318,141800,55221885,5020,5020,5020,5020,0
|
|
20240318,141700,55221885,5020,5020,5020,5020,0
|
|
20240318,141600,55221885,5020,5020,5020,5020,0
|
|
20240318,141500,55221885,5020,5020,5020,5020,0
|
|
20240318,141400,55221885,5020,5020,5020,5020,0
|
|
20240318,141300,55221885,5020,5020,5020,5020,0
|
|
20240318,141200,55221885,5020,5020,5020,5020,0
|
|
20240318,141100,55221885,5020,5020,5020,5020,0
|
|
20240318,141000,55221885,5020,5020,5020,5020,0
|
|
20240318,140900,55221885,5020,5020,5020,5020,0
|
|
20240318,140800,55221885,5020,5020,5020,5020,0
|
|
20240318,140700,55221885,5020,5020,5020,5020,0
|
|
20240318,140600,55221885,5020,5020,5020,5020,0
|
|
20240318,140500,55221885,5020,5020,5020,5020,0
|
|
20240318,140400,55221885,5020,5020,5020,5020,0
|
|
20240318,140300,55221885,5020,5020,5020,5020,0
|
|
20240318,140200,55221885,5020,5020,5020,5020,0
|
|
20240318,140100,55221885,5020,5020,5020,5020,0
|
|
20240318,140000,55221885,5020,5020,5020,5020,0
|
|
20240318,135900,55221885,5020,5020,5020,5020,0
|
|
20240318,135800,55221885,5020,5020,5020,5020,0
|
|
20240318,135700,55221885,5020,5020,5020,5020,0
|
|
20240318,135600,55221885,5020,5020,5020,5020,0
|
|
20240318,135500,55221885,5020,5020,5020,5020,0
|
|
20240318,135400,55221885,5020,5020,5020,5020,0
|
|
20240318,135300,55221885,5020,5020,5020,5020,0
|
|
20240318,135200,55221885,5020,5020,5020,5020,7
|
|
20240318,135100,55186745,5020,5020,5020,5020,0
|
|
20240318,135000,55186745,5020,5020,5020,5020,0
|
|
20240318,134900,55186745,5020,5020,5020,5020,0
|
|
20240318,134800,55186745,5020,5020,5020,5020,0
|
|
20240318,134700,55186745,5020,5020,5020,5020,0
|
|
20240318,134600,55186745,5020,5020,5020,5020,0
|
|
20240318,134500,55186745,5020,5020,5020,5020,0
|
|
20240318,134400,55186745,5020,5020,5020,5020,0
|
|
20240318,134300,55186745,5020,5020,5020,5020,1
|
|
20240318,134200,55181725,5020,5020,5020,5020,2
|
|
20240318,134100,55171685,5010,5010,5010,5010,0
|
|
20240318,134000,55171685,5010,5010,5010,5010,0
|
|
20240318,133900,55171685,5010,5010,5010,5010,0
|
|
20240318,133800,55171685,5010,5010,5010,5010,0
|
|
20240318,133700,55171685,5010,5010,5010,5010,0
|
|
20240318,133600,55171685,5010,5010,5010,5010,0
|
|
20240318,133500,55171685,5010,5010,5010,5010,0
|
|
20240318,133400,55171685,5010,5010,5010,5010,0
|
|
20240318,133300,55171685,5010,5010,5010,5010,0
|
|
20240318,133200,55171685,5010,5010,5010,5010,0
|
|
20240318,133100,55171685,5010,5010,5010,5010,0
|
|
20240318,133000,55171685,5010,5010,5010,5010,0
|
|
20240318,132900,55171685,5010,5010,5010,5010,0
|
|
20240318,132800,55171685,5010,5010,5010,5010,0
|
|
20240318,132700,55171685,5010,5010,5010,5010,0
|
|
20240318,132600,55171685,5010,5010,5010,5010,0
|
|
20240318,132500,55171685,5010,5010,5010,5010,0
|
|
20240318,132400,55171685,5010,5010,5010,5010,0
|
|
20240318,132300,55171685,5010,5010,5010,5010,0
|
|
20240318,132200,55171685,5010,5010,5010,5010,0
|
|
20240318,132100,55171685,5010,5010,5010,5010,0
|
|
20240318,132000,55171685,5010,5010,5010,5010,0
|
|
20240318,131900,55171685,5010,5010,5010,5010,0
|
|
20240318,131800,55171685,5010,5010,5010,5010,0
|
|
20240318,131700,55171685,5010,5010,5010,5010,0
|
|
20240318,131600,55171685,5010,5010,5010,5010,0
|
|
20240318,131500,55171685,5010,5010,5010,5010,0
|
|
20240318,131400,55171685,5010,5010,5010,5010,0
|
|
20240318,131300,55171685,5010,5010,5010,5010,0
|
|
20240318,131200,55171685,5010,5010,5010,5010,0
|
|
20240318,131100,55171685,5010,5010,5010,5010,0
|
|
20240318,131000,55171685,5010,5010,5010,5010,0
|
|
20240318,130900,55171685,5010,5010,5010,5010,0
|
|
20240318,130800,55171685,5010,5010,5010,5010,0
|
|
20240318,130700,55171685,5010,5010,5010,5010,0
|
|
20240318,130600,55171685,5010,5010,5010,5010,0
|
|
20240318,130500,55171685,5010,5010,5010,5010,0
|
|
20240318,130400,55171685,5010,5010,5010,5010,831
|
|
20240318,130300,51008375,5010,5010,5010,5010,0
|
|
20240318,130200,51008375,5010,5010,5010,5010,0
|
|
20240318,130100,51008375,5010,5010,5010,5010,0
|
|
20240318,130000,51008375,5010,5010,5010,5010,0
|
|
20240318,125900,51008375,5010,5010,5010,5010,0
|
|
20240318,125800,51008375,5010,5010,5010,5010,0
|
|
20240318,125700,51008375,5010,5010,5010,5010,0
|
|
20240318,125600,51008375,5010,5010,5010,5010,1
|
|
20240318,125500,51003365,4990,4990,4990,4990,0
|
|
20240318,125400,51003365,4990,4990,4990,4990,0
|
|
20240318,125300,51003365,4990,5000,5000,4990,322
|
|
20240318,125200,49395585,5000,5000,5000,5000,0
|
|
20240318,125100,49395585,5000,5000,5000,5000,0
|
|
20240318,125000,49395585,5000,5000,5000,5000,0
|
|
20240318,124900,49395585,5000,5000,5000,5000,0
|
|
20240318,124800,49395585,5000,5000,5000,5000,0
|
|
20240318,124700,49395585,5000,5000,5000,5000,0
|
|
20240318,124600,49395585,5000,5000,5000,5000,0
|
|
20240318,124500,49395585,5000,5000,5000,5000,0
|
|
20240318,124400,49395585,5000,5000,5000,5000,0
|
|
20240318,124300,49395585,5000,5000,5000,5000,0
|
|
20240318,124200,49395585,5000,5000,5000,5000,0
|
|
20240318,124100,49395585,5000,5000,5000,5000,0
|
|
20240318,124000,49395585,5000,5000,5000,5000,0
|
|
20240318,123900,49395585,5000,5000,5000,5000,0
|
|
20240318,123800,49395585,5000,5000,5000,5000,0
|
|
20240318,123700,49395585,5000,5000,5000,5000,0
|
|
20240318,123600,49395585,5000,5000,5000,5000,0
|
|
20240318,123500,49395585,5000,5000,5000,5000,0
|
|
20240318,123400,49395585,5000,5000,5000,5000,9
|
|
20240318,123300,49350585,5000,5000,5000,5000,1
|
|
20240318,123200,49345585,5010,5010,5010,5010,0
|
|
20240318,123100,49345585,5010,5010,5010,5010,0
|
|
20240318,123000,49345585,5010,5010,5010,5010,0
|
|
20240318,122900,49345585,5010,5010,5010,5010,200
|
|
20240318,122800,48343585,4995,4995,4995,4995,0
|
|
20240318,122700,48343585,4995,4995,4995,4995,0
|
|
20240318,122600,48343585,4995,4995,4995,4995,0
|
|
20240318,122500,48343585,4995,4995,4995,4995,42
|
|
20240318,122400,48133795,5000,5000,5000,5000,0
|
|
20240318,122300,48133795,5000,5000,5000,5000,0
|
|
20240318,122200,48133795,5000,5000,5000,5000,0
|
|
20240318,122100,48133795,5000,5000,5000,5000,0
|
|
20240318,122000,48133795,5000,5000,5000,5000,303
|
|
20240318,121900,46618795,5000,5000,5000,5000,42
|
|
20240318,121800,46408795,5010,5010,5010,5010,0
|
|
20240318,121700,46408795,5010,5010,5010,5010,10
|
|
20240318,121600,46358695,5010,5010,5010,5010,0
|
|
20240318,121500,46358695,5010,5010,5010,5010,0
|
|
20240318,121400,46358695,5010,5010,5010,5010,0
|
|
20240318,121300,46358695,5010,5010,5010,5010,0
|
|
20240318,121200,46358695,5010,5010,5010,5010,0
|
|
20240318,121100,46358695,5010,5010,5010,5010,0
|
|
20240318,121000,46358695,5010,5010,5010,5010,0
|
|
20240318,120900,46358695,5010,5010,5010,5010,0
|
|
20240318,120800,46358695,5010,5010,5010,5010,0
|
|
20240318,120700,46358695,5010,5010,5010,5010,0
|
|
20240318,120600,46358695,5010,5010,5010,5010,0
|
|
20240318,120500,46358695,5010,5010,5010,5010,0
|
|
20240318,120400,46358695,5010,5010,5010,5010,0
|
|
20240318,120300,46358695,5010,5010,5010,5010,0
|
|
20240318,120200,46358695,5010,5010,5010,5010,0
|
|
20240318,120100,46358695,5010,5010,5010,5010,20
|
|
20240318,120000,46258495,5010,5010,5010,5010,0
|
|
20240318,115900,46258495,5010,5010,5010,5010,0
|
|
20240318,115800,46258495,5010,5010,5010,5010,37
|
|
20240318,115700,46073125,5010,5010,5010,5010,0
|
|
20240318,115600,46073125,5010,5010,5010,5010,0
|
|
20240318,115500,46073125,5010,5010,5010,5010,0
|
|
20240318,115400,46073125,5010,5010,5010,5010,0
|
|
20240318,115300,46073125,5010,5010,5010,5010,1
|
|
20240318,115200,46068115,4990,4990,4990,4990,0
|
|
20240318,115100,46068115,4990,4990,4990,4990,0
|
|
20240318,115000,46068115,4990,4990,4990,4990,0
|
|
20240318,114900,46068115,4990,4990,4990,4990,0
|
|
20240318,114800,46068115,4990,4990,4990,4990,0
|
|
20240318,114700,46068115,4990,4990,4990,4990,0
|
|
20240318,114600,46068115,4990,4990,4990,4990,0
|
|
20240318,114500,46068115,4990,4990,4990,4990,0
|
|
20240318,114400,46068115,4990,4990,4990,4990,0
|
|
20240318,114300,46068115,4990,4990,4990,4990,0
|
|
20240318,114200,46068115,4990,4990,4990,4990,0
|
|
20240318,114100,46068115,4990,4990,4990,4990,0
|
|
20240318,114000,46068115,4990,4990,4990,4990,0
|
|
20240318,113900,46068115,4990,4990,4990,4990,0
|
|
20240318,113800,46068115,4990,4990,4990,4990,0
|
|
20240318,113700,46068115,4990,4990,4990,4990,0
|
|
20240318,113600,46068115,4990,4990,4990,4990,0
|
|
20240318,113500,46068115,4990,4990,4990,4990,0
|
|
20240318,113400,46068115,4990,4990,4990,4990,0
|
|
20240318,113300,46068115,4990,4990,4990,4990,0
|
|
20240318,113200,46068115,4990,4990,4990,4990,0
|
|
20240318,113100,46068115,4990,4990,4990,4990,0
|
|
20240318,113000,46068115,4990,4990,4990,4990,0
|
|
20240318,112900,46068115,4990,4990,4990,4990,0
|
|
20240318,112800,46068115,4990,4990,4990,4990,0
|
|
20240318,112700,46068115,4990,4990,4990,4990,0
|
|
20240318,112600,46068115,4990,4990,4990,4990,0
|
|
20240318,112500,46068115,4990,4990,4990,4990,0
|
|
20240318,112400,46068115,4990,4990,4990,4990,0
|
|
20240318,112300,46068115,4990,4990,4990,4990,0
|
|
20240318,112200,46068115,4990,4990,4990,4990,0
|
|
20240318,112100,46068115,4990,4990,4990,4990,0
|
|
20240318,112000,46068115,4990,4990,4990,4990,0
|
|
20240318,111900,46068115,4990,4990,4990,4990,0
|
|
20240318,111800,46068115,4990,4990,4990,4990,0
|
|
20240318,111700,46068115,4990,4990,4990,4990,0
|
|
20240318,111600,46068115,4990,4990,4990,4990,0
|
|
20240318,111500,46068115,4990,4990,4990,4990,0
|
|
20240318,111400,46068115,4990,4990,4990,4990,0
|
|
20240318,111300,46068115,4990,4990,4990,4990,0
|
|
20240318,111200,46068115,4990,5000,5000,4990,3774
|
|
20240318,111100,27235110,4990,4990,4990,4990,0
|
|
20240318,111000,27235110,4990,4990,4990,4990,0
|
|
20240318,110900,27235110,4990,4990,4990,4990,0
|
|
20240318,110800,27235110,4990,4990,4990,4990,0
|
|
20240318,110700,27235110,4990,4990,4990,4990,0
|
|
20240318,110600,27235110,4990,4990,4990,4990,0
|
|
20240318,110500,27235110,4990,4990,4990,4990,0
|
|
20240318,110400,27235110,4990,4990,4990,4990,0
|
|
20240318,110300,27235110,4990,4990,4990,4990,0
|
|
20240318,110200,27235110,4990,4990,4990,4990,0
|
|
20240318,110100,27235110,4990,4990,4990,4990,0
|
|
20240318,110000,27235110,4990,4990,4990,4990,0
|
|
20240318,105900,27235110,4990,4990,4990,4990,0
|
|
20240318,105800,27235110,4990,4990,4990,4990,0
|
|
20240318,105700,27235110,4990,4990,4990,4990,0
|
|
20240318,105600,27235110,4990,4990,4990,4990,0
|
|
20240318,105500,27235110,4990,4990,4990,4990,0
|
|
20240318,105400,27235110,4990,4990,4990,4990,0
|
|
20240318,105300,27235110,4990,4990,4990,4990,0
|
|
20240318,105200,27235110,4990,4990,4990,4990,0
|
|
20240318,105100,27235110,4990,4990,4990,4990,0
|
|
20240318,105000,27235110,4990,4990,4990,4990,0
|
|
20240318,104900,27235110,4990,4990,4990,4990,0
|
|
20240318,104800,27235110,4990,4990,4990,4990,0
|
|
20240318,104700,27235110,4990,4990,4990,4990,0
|
|
20240318,104600,27235110,4990,4990,4990,4990,0
|
|
20240318,104500,27235110,4990,4990,4990,4990,0
|
|
20240318,104400,27235110,4990,4990,4990,4990,0
|
|
20240318,104300,27235110,4990,4990,4990,4990,0
|
|
20240318,104200,27235110,4990,4990,4990,4990,0
|
|
20240318,104100,27235110,4990,4990,4990,4990,200
|
|
20240318,104000,26237110,4990,4990,4990,4990,0
|
|
20240318,103900,26237110,4990,4990,4990,4990,0
|
|
20240318,103800,26237110,4990,4990,4990,4990,0
|
|
20240318,103700,26237110,4990,4990,4990,4990,0
|
|
20240318,103600,26237110,4990,4990,4990,4990,0
|
|
20240318,103500,26237110,4990,4990,4990,4990,0
|
|
20240318,103400,26237110,4990,4990,4990,4990,0
|
|
20240318,103300,26237110,4990,5010,5010,4990,2000
|
|
20240318,103200,16246990,5020,5020,5020,5020,0
|
|
20240318,103100,16246990,5020,5020,5020,5020,0
|
|
20240318,103000,16246990,5020,5020,5020,5020,0
|
|
20240318,102900,16246990,5020,5020,5020,5020,0
|
|
20240318,102800,16246990,5020,5020,5020,5020,0
|
|
20240318,102700,16246990,5020,5020,5020,5020,0
|
|
20240318,102600,16246990,5020,5020,5020,5020,0
|
|
20240318,102500,16246990,5020,5020,5020,5020,0
|
|
20240318,102400,16246990,5020,5020,5020,5020,10
|
|
20240318,102300,16196790,5010,5010,5010,5010,0
|
|
20240318,102200,16196790,5010,5010,5010,5010,0
|
|
20240318,102100,16196790,5010,5010,5010,5010,0
|
|
20240318,102000,16196790,5010,5010,5010,5010,0
|
|
20240318,101900,16196790,5010,5010,5010,5010,0
|
|
20240318,101800,16196790,5010,5010,5010,5010,0
|
|
20240318,101700,16196790,5010,5020,5020,5010,118
|
|
20240318,101600,15605510,5020,5020,5020,5020,0
|
|
20240318,101500,15605510,5020,5020,5020,5020,0
|
|
20240318,101400,15605510,5020,5020,5020,5020,0
|
|
20240318,101300,15605510,5020,5020,5020,5020,0
|
|
20240318,101200,15605510,5020,5020,5020,5020,0
|
|
20240318,101100,15605510,5020,5020,5020,5020,0
|
|
20240318,101000,15605510,5020,5020,5020,5020,0
|
|
20240318,100900,15605510,5020,5020,5020,5020,0
|
|
20240318,100800,15605510,5020,5020,5020,5020,52
|
|
20240318,100700,15344470,5020,5020,5020,5020,0
|
|
20240318,100600,15344470,5020,5020,5020,5020,0
|
|
20240318,100500,15344470,5020,5020,5020,5020,4
|
|
20240318,100400,15324390,5020,5020,5020,5020,443
|
|
20240318,100300,13100530,5020,5020,5020,5020,2
|
|
20240318,100200,13090490,5010,5010,5010,5010,0
|
|
20240318,100100,13090490,5010,5010,5010,5010,0
|
|
20240318,100000,13090490,5010,5010,5010,5010,0
|
|
20240318,095900,13090490,5010,5010,5010,5010,1
|
|
20240318,095800,13085480,5010,5010,5010,5010,0
|
|
20240318,095700,13085480,5010,5010,5010,5010,0
|
|
20240318,095600,13085480,5010,5010,5010,5010,0
|
|
20240318,095500,13085480,5010,5010,5010,5010,0
|
|
20240318,095400,13085480,5010,5010,5010,5010,0
|
|
20240318,095300,13085480,5010,5010,5010,5010,0
|
|
20240318,095200,13085480,5010,5010,5010,5010,0
|
|
20240318,095100,13085480,5010,5010,5010,5010,0
|
|
20240318,095000,13085480,5010,5020,5020,5010,21
|
|
20240318,094900,12980070,5010,5010,5010,5010,0
|
|
20240318,094800,12980070,5010,5010,5010,5010,0
|
|
20240318,094700,12980070,5010,5010,5010,5010,0
|
|
20240318,094600,12980070,5010,5010,5010,5010,0
|
|
20240318,094500,12980070,5010,5010,5010,5010,0
|
|
20240318,094400,12980070,5010,5010,5010,5010,0
|
|
20240318,094300,12980070,5010,5010,5010,5010,0
|
|
20240318,094200,12980070,5010,5010,5010,5010,0
|
|
20240318,094100,12980070,5010,5010,5010,5010,0
|
|
20240318,094000,12980070,5010,5010,5010,5010,6
|
|
20240318,093900,12950010,5020,5020,5020,5020,0
|
|
20240318,093800,12950010,5020,5020,5020,5020,0
|
|
20240318,093700,12950010,5020,5020,5020,5020,0
|
|
20240318,093600,12950010,5020,5020,5020,5020,3
|
|
20240318,093500,12934950,5020,5020,5020,5020,0
|
|
20240318,093400,12934950,5020,5020,5020,5020,5
|
|
20240318,093300,12909850,5020,5020,5020,5020,5
|
|
20240318,093200,12884750,5020,5020,5020,5020,10
|
|
20240318,093100,12834550,5000,5000,5000,5000,0
|
|
20240318,093000,12834550,5000,5000,5000,5000,0
|
|
20240318,092900,12834550,5000,5000,5000,5000,120
|
|
20240318,092800,12234550,5000,5000,5000,5000,0
|
|
20240318,092700,12234550,5000,5000,5000,5000,0
|
|
20240318,092600,12234550,5000,5000,5000,5000,0
|
|
20240318,092500,12234550,5000,5000,5000,5000,216
|
|
20240318,092400,11154550,5010,5010,5010,5010,1
|
|
20240318,092300,11149540,5000,5000,5000,5000,0
|
|
20240318,092200,11149540,5000,5000,5000,5000,0
|
|
20240318,092100,11149540,5000,5000,5000,5000,0
|
|
20240318,092000,11149540,5000,5000,5000,5000,0
|
|
20240318,091900,11149540,5000,5000,5000,5000,0
|
|
20240318,091800,11149540,5000,5000,5000,5000,0
|
|
20240318,091700,11149540,5000,5020,5020,5000,1970
|
|
20240318,091600,1286110,5010,5010,5010,5010,0
|
|
20240318,091500,1286110,5010,5010,5010,5010,0
|
|
20240318,091400,1286110,5010,5010,5010,5010,0
|
|
20240318,091300,1286110,5010,5010,5010,5010,0
|
|
20240318,091200,1286110,5010,5010,5010,5010,0
|
|
20240318,091100,1286110,5010,5010,5010,5010,0
|
|
20240318,091000,1286110,5010,5010,5010,5010,0
|
|
20240318,090900,1286110,5010,5010,5010,5010,0
|
|
20240318,090800,1286110,5010,5010,5010,5010,102
|
|
20240318,090700,775090,5010,5040,5040,5010,4
|
|
20240318,090600,755000,5000,5000,5000,5000,0
|
|
20240318,090500,755000,5000,5000,5000,5000,0
|
|
20240318,090400,755000,5000,5000,5000,5000,0
|
|
20240318,090300,755000,5000,5000,5000,5000,0
|
|
20240318,090200,755000,5000,5000,5000,5000,0
|
|
20240318,090100,755000,5000,5000,5000,5000,0
|
|
20240318,090000,755000,5000,5000,5000,5000,151
|