609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190600,78127850,5770,5770,5770,5770,313
|
|
20240318,190500,78127850,5770,5770,5770,5770,0
|
|
20240318,190400,78127850,5770,5770,5770,5770,0
|
|
20240318,190300,78127850,5770,5770,5770,5770,0
|
|
20240318,190200,78127850,5770,5770,5770,5770,0
|
|
20240318,190100,78127850,5770,5770,5770,5770,0
|
|
20240318,190000,78127850,5770,5770,5770,5770,0
|
|
20240318,185900,78127850,5770,5770,5770,5770,0
|
|
20240318,185800,78127850,5770,5770,5770,5770,0
|
|
20240318,185700,78127850,5770,5770,5770,5770,0
|
|
20240318,185600,78127850,5770,5770,5770,5770,0
|
|
20240318,185500,78127850,5770,5770,5770,5770,0
|
|
20240318,185400,78127850,5770,5770,5770,5770,0
|
|
20240318,185300,78127850,5770,5770,5770,5770,0
|
|
20240318,185200,78127850,5770,5770,5770,5770,0
|
|
20240318,185100,78127850,5770,5770,5770,5770,0
|
|
20240318,185000,78127850,5770,5770,5770,5770,0
|
|
20240318,184900,78127850,5770,5770,5770,5770,0
|
|
20240318,184800,78127850,5770,5770,5770,5770,0
|
|
20240318,184700,78127850,5770,5770,5770,5770,0
|
|
20240318,184600,78127850,5770,5770,5770,5770,0
|
|
20240318,184500,78127850,5770,5770,5770,5770,0
|
|
20240318,184400,78127850,5770,5770,5770,5770,0
|
|
20240318,184300,78127850,5770,5770,5770,5770,0
|
|
20240318,184200,78127850,5770,5770,5770,5770,0
|
|
20240318,184100,78127850,5770,5770,5770,5770,0
|
|
20240318,184000,78127850,5770,5770,5770,5770,0
|
|
20240318,183900,78127850,5770,5770,5770,5770,0
|
|
20240318,183800,78127850,5770,5770,5770,5770,0
|
|
20240318,183700,78127850,5770,5770,5770,5770,0
|
|
20240318,183600,78127850,5770,5770,5770,5770,313
|
|
20240318,183500,78127850,5770,5770,5770,5770,0
|
|
20240318,183400,78127850,5770,5770,5770,5770,0
|
|
20240318,183300,78127850,5770,5770,5770,5770,0
|
|
20240318,183200,78127850,5770,5770,5770,5770,0
|
|
20240318,183100,78127850,5770,5770,5770,5770,0
|
|
20240318,183000,78127850,5770,5770,5770,5770,0
|
|
20240318,182900,78127850,5770,5770,5770,5770,0
|
|
20240318,182800,78127850,5770,5770,5770,5770,0
|
|
20240318,182700,78127850,5770,5770,5770,5770,0
|
|
20240318,182600,78127850,5770,5770,5770,5770,0
|
|
20240318,182500,78127850,5770,5770,5770,5770,0
|
|
20240318,182400,78127850,5770,5770,5770,5770,0
|
|
20240318,182300,78127850,5770,5770,5770,5770,0
|
|
20240318,182200,78127850,5770,5770,5770,5770,0
|
|
20240318,182100,78127850,5770,5770,5770,5770,0
|
|
20240318,182000,78127850,5770,5770,5770,5770,0
|
|
20240318,181900,78127850,5770,5770,5770,5770,0
|
|
20240318,181800,78127850,5770,5770,5770,5770,0
|
|
20240318,181700,78127850,5770,5770,5770,5770,0
|
|
20240318,181600,78127850,5770,5770,5770,5770,0
|
|
20240318,181500,78127850,5770,5770,5770,5770,0
|
|
20240318,181400,78127850,5770,5770,5770,5770,0
|
|
20240318,181300,78127850,5770,5770,5770,5770,0
|
|
20240318,181200,78127850,5770,5770,5770,5770,0
|
|
20240318,181100,78127850,5770,5770,5770,5770,0
|
|
20240318,181000,78127850,5770,5770,5770,5770,0
|
|
20240318,180900,78127850,5770,5770,5770,5770,0
|
|
20240318,180800,78127850,5770,5770,5770,5770,0
|
|
20240318,180700,78127850,5770,5770,5770,5770,0
|
|
20240318,180600,78127850,5770,5770,5770,5770,313
|
|
20240318,180500,78127850,5770,5770,5770,5770,0
|
|
20240318,180400,78127850,5770,5770,5770,5770,0
|
|
20240318,180300,78127850,5770,5770,5770,5770,0
|
|
20240318,180200,78127850,5770,5770,5770,5770,0
|
|
20240318,180100,78127850,5770,5770,5770,5770,0
|
|
20240318,180000,78127850,5770,5770,5770,5770,0
|
|
20240318,175900,78127850,5770,5770,5770,5770,0
|
|
20240318,175800,78127850,5770,5770,5770,5770,0
|
|
20240318,175700,78127850,5770,5770,5770,5770,0
|
|
20240318,175600,78127850,5770,5770,5770,5770,0
|
|
20240318,175500,78127850,5770,5770,5770,5770,0
|
|
20240318,175400,78127850,5770,5770,5770,5770,0
|
|
20240318,175300,78127850,5770,5770,5770,5770,0
|
|
20240318,175200,78127850,5770,5770,5770,5770,0
|
|
20240318,175100,78127850,5770,5770,5770,5770,0
|
|
20240318,175000,78127850,5770,5770,5770,5770,0
|
|
20240318,174900,78127850,5770,5770,5770,5770,0
|
|
20240318,174800,78127850,5770,5770,5770,5770,0
|
|
20240318,174700,78127850,5770,5770,5770,5770,0
|
|
20240318,174600,78127850,5770,5770,5770,5770,0
|
|
20240318,174500,78127850,5770,5770,5770,5770,0
|
|
20240318,174400,78127850,5770,5770,5770,5770,0
|
|
20240318,174300,78127850,5770,5770,5770,5770,0
|
|
20240318,174200,78127850,5770,5770,5770,5770,0
|
|
20240318,174100,78127850,5770,5770,5770,5770,0
|
|
20240318,174000,78127850,5770,5770,5770,5770,0
|
|
20240318,173900,78127850,5770,5770,5770,5770,0
|
|
20240318,173800,78127850,5770,5770,5770,5770,0
|
|
20240318,173700,78127850,5770,5770,5770,5770,0
|
|
20240318,173600,78127850,5770,5770,5770,5770,313
|
|
20240318,173500,78127850,5770,5770,5770,5770,0
|
|
20240318,173400,78127850,5770,5770,5770,5770,0
|
|
20240318,173300,78127850,5770,5770,5770,5770,0
|
|
20240318,173200,78127850,5770,5770,5770,5770,0
|
|
20240318,173100,78127850,5770,5770,5770,5770,0
|
|
20240318,173000,78127850,5770,5770,5770,5770,0
|
|
20240318,172900,78127850,5770,5770,5770,5770,0
|
|
20240318,172800,78127850,5770,5770,5770,5770,0
|
|
20240318,172700,78127850,5770,5770,5770,5770,0
|
|
20240318,172600,78127850,5770,5770,5770,5770,0
|
|
20240318,172500,78127850,5770,5770,5770,5770,0
|
|
20240318,172400,78127850,5770,5770,5770,5770,0
|
|
20240318,172300,78127850,5770,5770,5770,5770,0
|
|
20240318,172200,78127850,5770,5770,5770,5770,0
|
|
20240318,172100,78127850,5770,5770,5770,5770,0
|
|
20240318,172000,78127850,5770,5770,5770,5770,0
|
|
20240318,171900,78127850,5770,5770,5770,5770,0
|
|
20240318,171800,78127850,5770,5770,5770,5770,0
|
|
20240318,171700,78127850,5770,5770,5770,5770,0
|
|
20240318,171600,78127850,5770,5770,5770,5770,0
|
|
20240318,171500,78127850,5770,5770,5770,5770,0
|
|
20240318,171400,78127850,5770,5770,5770,5770,0
|
|
20240318,171300,78127850,5770,5770,5770,5770,0
|
|
20240318,171200,78127850,5770,5770,5770,5770,0
|
|
20240318,171100,78127850,5770,5770,5770,5770,0
|
|
20240318,171000,78127850,5770,5770,5770,5770,0
|
|
20240318,170900,78127850,5770,5770,5770,5770,0
|
|
20240318,170800,78127850,5770,5770,5770,5770,0
|
|
20240318,170700,78127850,5770,5770,5770,5770,0
|
|
20240318,170600,78127850,5770,5770,5770,5770,313
|
|
20240318,170500,78127850,5770,5770,5770,5770,0
|
|
20240318,170400,78127850,5770,5770,5770,5770,0
|
|
20240318,170300,78127850,5770,5770,5770,5770,0
|
|
20240318,170200,78127850,5770,5770,5770,5770,0
|
|
20240318,170100,78127850,5770,5770,5770,5770,0
|
|
20240318,170000,78127850,5770,5770,5770,5770,0
|
|
20240318,165900,78127850,5770,5770,5770,5770,0
|
|
20240318,165800,78127850,5770,5770,5770,5770,0
|
|
20240318,165700,78127850,5770,5770,5770,5770,0
|
|
20240318,165600,78127850,5770,5770,5770,5770,0
|
|
20240318,165500,78127850,5770,5770,5770,5770,0
|
|
20240318,165400,78127850,5770,5770,5770,5770,0
|
|
20240318,165300,78127850,5770,5770,5770,5770,0
|
|
20240318,165200,78127850,5770,5770,5770,5770,0
|
|
20240318,165100,78127850,5770,5770,5770,5770,0
|
|
20240318,165000,78127850,5770,5770,5770,5770,0
|
|
20240318,164900,78127850,5770,5770,5770,5770,0
|
|
20240318,164800,78127850,5770,5770,5770,5770,0
|
|
20240318,164700,78127850,5770,5770,5770,5770,0
|
|
20240318,164600,78127850,5770,5770,5770,5770,0
|
|
20240318,164500,78127850,5770,5770,5770,5770,0
|
|
20240318,164400,78127850,5770,5770,5770,5770,0
|
|
20240318,164300,78127850,5770,5770,5770,5770,0
|
|
20240318,164200,78127850,5770,5770,5770,5770,0
|
|
20240318,164100,78127850,5770,5770,5770,5770,0
|
|
20240318,164000,78127850,5770,5770,5770,5770,0
|
|
20240318,163900,78127850,5770,5770,5770,5770,0
|
|
20240318,163800,78127850,5770,5770,5770,5770,0
|
|
20240318,163700,78127850,5770,5770,5770,5770,0
|
|
20240318,163600,78127850,5770,5770,5770,5770,313
|
|
20240318,163500,78127850,5770,5770,5770,5770,0
|
|
20240318,163400,78127850,5770,5770,5770,5770,0
|
|
20240318,163300,78127850,5770,5770,5770,5770,0
|
|
20240318,163200,78127850,5770,5770,5770,5770,0
|
|
20240318,163100,78127850,5770,5770,5770,5770,0
|
|
20240318,163000,78127850,5770,5770,5770,5770,0
|
|
20240318,162900,78127850,5770,5770,5770,5770,0
|
|
20240318,162800,78127850,5770,5770,5770,5770,0
|
|
20240318,162700,78127850,5770,5770,5770,5770,0
|
|
20240318,162600,78127850,5770,5770,5770,5770,0
|
|
20240318,162500,78127850,5770,5770,5770,5770,0
|
|
20240318,162400,78127850,5770,5770,5770,5770,0
|
|
20240318,162300,78127850,5770,5770,5770,5770,0
|
|
20240318,162200,78127850,5770,5770,5770,5770,0
|
|
20240318,162100,78127850,5770,5770,5770,5770,0
|
|
20240318,162000,78127850,5770,5770,5770,5770,0
|
|
20240318,161900,78127850,5770,5770,5770,5770,0
|
|
20240318,161800,78127850,5770,5770,5770,5770,0
|
|
20240318,161700,78127850,5770,5770,5770,5770,0
|
|
20240318,161600,78127850,5770,5770,5770,5770,0
|
|
20240318,161500,78127850,5770,5770,5770,5770,0
|
|
20240318,161400,78127850,5770,5770,5770,5770,0
|
|
20240318,161300,78127850,5770,5770,5770,5770,0
|
|
20240318,161200,78127850,5770,5770,5770,5770,0
|
|
20240318,161100,78127850,5770,5770,5770,5770,0
|
|
20240318,161000,78127850,5770,5770,5770,5770,0
|
|
20240318,160900,78127850,5770,5770,5770,5770,0
|
|
20240318,160800,78127850,5770,5770,5770,5770,0
|
|
20240318,160700,78127850,5770,5770,5770,5770,0
|
|
20240318,160600,78127850,5770,5770,5770,5770,313
|
|
20240318,160500,78127850,5770,5770,5770,5770,0
|
|
20240318,160400,78127850,5770,5770,5770,5770,0
|
|
20240318,160300,78127850,5770,5770,5770,5770,0
|
|
20240318,160200,78127850,5770,5770,5770,5770,0
|
|
20240318,160100,78127850,5770,5770,5770,5770,0
|
|
20240318,160000,78127850,5770,5770,5770,5770,0
|
|
20240318,155900,78127850,5770,5770,5770,5770,0
|
|
20240318,155800,78127850,5770,5770,5770,5770,0
|
|
20240318,155700,78127850,5770,5770,5770,5770,0
|
|
20240318,155600,78127850,5770,5770,5770,5770,0
|
|
20240318,155500,78127850,5770,5770,5770,5770,0
|
|
20240318,155400,78127850,5770,5770,5770,5770,0
|
|
20240318,155300,78127850,5770,5770,5770,5770,0
|
|
20240318,155200,78127850,5770,5770,5770,5770,0
|
|
20240318,155100,78127850,5770,5770,5770,5770,0
|
|
20240318,155000,78127850,5770,5770,5770,5770,0
|
|
20240318,154900,78127850,5770,5770,5770,5770,0
|
|
20240318,154800,78127850,5770,5770,5770,5770,0
|
|
20240318,154700,78127850,5770,5770,5770,5770,0
|
|
20240318,154600,78127850,5770,5770,5770,5770,0
|
|
20240318,154500,78127850,5770,5770,5770,5770,0
|
|
20240318,154400,78127850,5770,5770,5770,5770,0
|
|
20240318,154300,78127850,5770,5770,5770,5770,0
|
|
20240318,154200,78127850,5770,5770,5770,5770,0
|
|
20240318,154100,78127850,5770,5770,5770,5770,0
|
|
20240318,154000,78127850,5770,5770,5770,5770,0
|
|
20240318,153900,78127850,5770,5770,5770,5770,0
|
|
20240318,153800,78127850,5770,5770,5770,5770,0
|
|
20240318,153700,78127850,5770,5770,5770,5770,0
|
|
20240318,153600,78127850,5770,5770,5770,5770,313
|
|
20240318,153500,78127850,5770,5770,5770,5770,0
|
|
20240318,153400,78127850,5770,5770,5770,5770,0
|
|
20240318,153300,78127850,5770,5770,5770,5770,0
|
|
20240318,153200,78127850,5770,5770,5770,5770,0
|
|
20240318,153100,78127850,5770,5770,5770,5770,0
|
|
20240318,153000,78127850,5770,5770,5770,5770,313
|
|
20240318,152900,76321840,5810,5810,5810,5810,0
|
|
20240318,152800,76321840,5810,5810,5810,5810,0
|
|
20240318,152700,76321840,5810,5810,5810,5810,0
|
|
20240318,152600,76321840,5810,5810,5810,5810,0
|
|
20240318,152500,76321840,5810,5810,5810,5810,0
|
|
20240318,152400,76321840,5810,5810,5810,5810,0
|
|
20240318,152300,76321840,5810,5810,5810,5810,0
|
|
20240318,152200,76321840,5810,5810,5810,5810,0
|
|
20240318,152100,76321840,5810,5810,5810,5810,0
|
|
20240318,152000,76321840,5810,5810,5810,5810,0
|
|
20240318,151900,76321840,5810,5810,5810,5810,1
|
|
20240318,151800,76316030,5820,5810,5820,5810,5
|
|
20240318,151700,76286940,5820,5810,5820,5810,2
|
|
20240318,151600,76275310,5810,5780,5810,5750,914
|
|
20240318,151500,71010800,5830,5830,5830,5830,0
|
|
20240318,151400,71010800,5830,5830,5830,5830,0
|
|
20240318,151300,71010800,5830,5830,5830,5830,0
|
|
20240318,151200,71010800,5830,5830,5830,5830,0
|
|
20240318,151100,71010800,5830,5830,5830,5830,1
|
|
20240318,151000,71004970,5830,5830,5830,5830,171
|
|
20240318,150900,70008040,5830,5830,5830,5830,0
|
|
20240318,150800,70008040,5830,5830,5830,5830,0
|
|
20240318,150700,70008040,5830,5820,5830,5820,51
|
|
20240318,150600,69711210,5820,5820,5820,5820,0
|
|
20240318,150500,69711210,5820,5820,5820,5820,1
|
|
20240318,150400,69705390,5770,5790,5790,5770,800
|
|
20240318,150300,65085360,5840,5840,5840,5840,0
|
|
20240318,150200,65085360,5840,5840,5840,5840,0
|
|
20240318,150100,65085360,5840,5840,5840,5840,0
|
|
20240318,150000,65085360,5840,5840,5840,5840,0
|
|
20240318,145900,65085360,5840,5840,5840,5840,0
|
|
20240318,145800,65085360,5840,5840,5840,5840,0
|
|
20240318,145700,65085360,5840,5840,5840,5840,0
|
|
20240318,145600,65085360,5840,5840,5840,5840,0
|
|
20240318,145500,65085360,5840,5840,5840,5840,0
|
|
20240318,145400,65085360,5840,5840,5840,5840,0
|
|
20240318,145300,65085360,5840,5840,5840,5840,0
|
|
20240318,145200,65085360,5840,5840,5840,5840,0
|
|
20240318,145100,65085360,5840,5840,5840,5840,0
|
|
20240318,145000,65085360,5840,5840,5840,5840,0
|
|
20240318,144900,65085360,5840,5840,5840,5840,0
|
|
20240318,144800,65085360,5840,5840,5840,5840,0
|
|
20240318,144700,65085360,5840,5840,5840,5840,0
|
|
20240318,144600,65085360,5840,5840,5840,5840,0
|
|
20240318,144500,65085360,5840,5840,5840,5840,0
|
|
20240318,144400,65085360,5840,5840,5840,5840,0
|
|
20240318,144300,65085360,5840,5840,5840,5840,0
|
|
20240318,144200,65085360,5840,5840,5840,5840,0
|
|
20240318,144100,65085360,5840,5840,5840,5840,0
|
|
20240318,144000,65085360,5840,5840,5840,5840,0
|
|
20240318,143900,65085360,5840,5840,5840,5840,0
|
|
20240318,143800,65085360,5840,5840,5840,5840,0
|
|
20240318,143700,65085360,5840,5840,5840,5840,0
|
|
20240318,143600,65085360,5840,5810,5840,5810,1710
|
|
20240318,143500,55114700,5780,5780,5780,5780,0
|
|
20240318,143400,55114700,5780,5780,5780,5780,1
|
|
20240318,143300,55108920,5810,5810,5810,5810,0
|
|
20240318,143200,55108920,5810,5810,5810,5810,0
|
|
20240318,143100,55108920,5810,5810,5810,5810,0
|
|
20240318,143000,55108920,5810,5810,5810,5810,0
|
|
20240318,142900,55108920,5810,5810,5810,5810,0
|
|
20240318,142800,55108920,5810,5810,5810,5810,0
|
|
20240318,142700,55108920,5810,5810,5810,5810,1
|
|
20240318,142600,55103110,5810,5810,5810,5810,0
|
|
20240318,142500,55103110,5810,5810,5810,5810,0
|
|
20240318,142400,55103110,5810,5810,5810,5810,0
|
|
20240318,142300,55103110,5810,5810,5810,5810,0
|
|
20240318,142200,55103110,5810,5770,5810,5770,2
|
|
20240318,142100,55091530,5780,5780,5780,5780,130
|
|
20240318,142000,54340130,5790,5790,5790,5790,69
|
|
20240318,141900,53940620,5790,5790,5790,5790,0
|
|
20240318,141800,53940620,5790,5790,5790,5790,146
|
|
20240318,141700,53095280,5800,5800,5800,5800,0
|
|
20240318,141600,53095280,5800,5800,5800,5800,225
|
|
20240318,141500,51790280,5810,5810,5810,5810,0
|
|
20240318,141400,51790280,5810,5810,5810,5810,0
|
|
20240318,141300,51790280,5810,5810,5810,5810,0
|
|
20240318,141200,51790280,5810,5810,5810,5810,0
|
|
20240318,141100,51790280,5810,5810,5810,5810,0
|
|
20240318,141000,51790280,5810,5810,5810,5810,11
|
|
20240318,140900,51726370,5810,5810,5810,5810,0
|
|
20240318,140800,51726370,5810,5810,5810,5810,0
|
|
20240318,140700,51726370,5810,5810,5810,5810,0
|
|
20240318,140600,51726370,5810,5810,5810,5810,0
|
|
20240318,140500,51726370,5810,5810,5810,5810,0
|
|
20240318,140400,51726370,5810,5810,5810,5810,0
|
|
20240318,140300,51726370,5810,5810,5810,5810,0
|
|
20240318,140200,51726370,5810,5810,5810,5810,0
|
|
20240318,140100,51726370,5810,5810,5810,5810,0
|
|
20240318,140000,51726370,5810,5810,5810,5810,0
|
|
20240318,135900,51726370,5810,5810,5810,5810,0
|
|
20240318,135800,51726370,5810,5810,5810,5810,0
|
|
20240318,135700,51726370,5810,5810,5810,5810,0
|
|
20240318,135600,51726370,5810,5810,5810,5810,0
|
|
20240318,135500,51726370,5810,5810,5810,5810,0
|
|
20240318,135400,51726370,5810,5810,5810,5810,0
|
|
20240318,135300,51726370,5810,5810,5810,5810,1
|
|
20240318,135200,51720560,5810,5810,5810,5810,0
|
|
20240318,135100,51720560,5810,5810,5810,5810,0
|
|
20240318,135000,51720560,5810,5810,5810,5810,1
|
|
20240318,134900,51714750,5810,5810,5810,5810,1
|
|
20240318,134800,51708940,5810,5810,5810,5810,0
|
|
20240318,134700,51708940,5810,5810,5810,5810,520
|
|
20240318,134600,48687740,5820,5820,5820,5820,0
|
|
20240318,134500,48687740,5820,5820,5820,5820,0
|
|
20240318,134400,48687740,5820,5820,5820,5820,0
|
|
20240318,134300,48687740,5820,5820,5820,5820,0
|
|
20240318,134200,48687740,5820,5820,5820,5820,0
|
|
20240318,134100,48687740,5820,5820,5820,5820,0
|
|
20240318,134000,48687740,5820,5820,5820,5820,0
|
|
20240318,133900,48687740,5820,5820,5820,5820,0
|
|
20240318,133800,48687740,5820,5820,5820,5820,0
|
|
20240318,133700,48687740,5820,5820,5820,5820,0
|
|
20240318,133600,48687740,5820,5820,5820,5820,0
|
|
20240318,133500,48687740,5820,5820,5820,5820,0
|
|
20240318,133400,48687740,5820,5820,5820,5820,0
|
|
20240318,133300,48687740,5820,5820,5820,5820,0
|
|
20240318,133200,48687740,5820,5820,5820,5820,0
|
|
20240318,133100,48687740,5820,5820,5820,5820,0
|
|
20240318,133000,48687740,5820,5820,5820,5820,0
|
|
20240318,132900,48687740,5820,5820,5820,5820,0
|
|
20240318,132800,48687740,5820,5820,5820,5820,0
|
|
20240318,132700,48687740,5820,5820,5820,5820,0
|
|
20240318,132600,48687740,5820,5820,5820,5820,0
|
|
20240318,132500,48687740,5820,5820,5820,5820,0
|
|
20240318,132400,48687740,5820,5820,5820,5820,0
|
|
20240318,132300,48687740,5820,5820,5820,5820,0
|
|
20240318,132200,48687740,5820,5820,5820,5820,0
|
|
20240318,132100,48687740,5820,5820,5820,5820,0
|
|
20240318,132000,48687740,5820,5820,5820,5820,1
|
|
20240318,131900,48681920,5810,5810,5810,5810,0
|
|
20240318,131800,48681920,5810,5810,5810,5810,21
|
|
20240318,131700,48559910,5810,5820,5820,5810,507
|
|
20240318,131600,45614060,5820,5820,5820,5820,1
|
|
20240318,131500,45608240,5820,5820,5820,5820,400
|
|
20240318,131400,43280240,5820,5820,5820,5820,0
|
|
20240318,131300,43280240,5820,5820,5820,5820,8
|
|
20240318,131200,43233680,5820,5820,5820,5820,0
|
|
20240318,131100,43233680,5820,5820,5820,5820,1
|
|
20240318,131000,43227860,5820,5820,5820,5820,0
|
|
20240318,130900,43227860,5820,5820,5820,5820,0
|
|
20240318,130800,43227860,5820,5820,5820,5820,0
|
|
20240318,130700,43227860,5820,5820,5820,5820,0
|
|
20240318,130600,43227860,5820,5820,5820,5820,0
|
|
20240318,130500,43227860,5820,5820,5820,5820,18
|
|
20240318,130400,43123100,5820,5820,5820,5820,9
|
|
20240318,130300,43070720,5820,5820,5820,5820,0
|
|
20240318,130200,43070720,5820,5820,5820,5820,10
|
|
20240318,130100,43012520,5820,5820,5820,5820,18
|
|
20240318,130000,42907760,5820,5820,5820,5820,0
|
|
20240318,125900,42907760,5820,5820,5820,5820,0
|
|
20240318,125800,42907760,5820,5820,5820,5820,0
|
|
20240318,125700,42907760,5820,5820,5820,5820,0
|
|
20240318,125600,42907760,5820,5820,5820,5820,0
|
|
20240318,125500,42907760,5820,5820,5820,5820,0
|
|
20240318,125400,42907760,5820,5820,5820,5820,0
|
|
20240318,125300,42907760,5820,5820,5820,5820,0
|
|
20240318,125200,42907760,5820,5820,5820,5820,0
|
|
20240318,125100,42907760,5820,5820,5820,5820,22
|
|
20240318,125000,42779720,5820,5820,5820,5820,26
|
|
20240318,124900,42628400,5820,5820,5820,5820,0
|
|
20240318,124800,42628400,5820,5820,5820,5820,0
|
|
20240318,124700,42628400,5820,5820,5820,5820,0
|
|
20240318,124600,42628400,5820,5820,5820,5820,0
|
|
20240318,124500,42628400,5820,5820,5820,5820,1
|
|
20240318,124400,42622580,5820,5820,5820,5820,300
|
|
20240318,124300,40876580,5820,5820,5820,5820,0
|
|
20240318,124200,40876580,5820,5820,5820,5820,0
|
|
20240318,124100,40876580,5820,5820,5820,5820,0
|
|
20240318,124000,40876580,5820,5820,5820,5820,30
|
|
20240318,123900,40701980,5820,5820,5820,5820,0
|
|
20240318,123800,40701980,5820,5820,5820,5820,0
|
|
20240318,123700,40701980,5820,5820,5820,5820,0
|
|
20240318,123600,40701980,5820,5820,5820,5820,0
|
|
20240318,123500,40701980,5820,5820,5820,5820,0
|
|
20240318,123400,40701980,5820,5820,5820,5820,0
|
|
20240318,123300,40701980,5820,5820,5820,5820,0
|
|
20240318,123200,40701980,5820,5820,5820,5820,0
|
|
20240318,123100,40701980,5820,5820,5820,5820,0
|
|
20240318,123000,40701980,5820,5820,5820,5820,0
|
|
20240318,122900,40701980,5820,5820,5820,5820,0
|
|
20240318,122800,40701980,5820,5820,5820,5820,0
|
|
20240318,122700,40701980,5820,5820,5820,5820,0
|
|
20240318,122600,40701980,5820,5820,5820,5820,0
|
|
20240318,122500,40701980,5820,5820,5820,5820,0
|
|
20240318,122400,40701980,5820,5820,5820,5820,0
|
|
20240318,122300,40701980,5820,5820,5820,5820,0
|
|
20240318,122200,40701980,5820,5820,5820,5820,291
|
|
20240318,122100,39008360,5820,5820,5820,5820,0
|
|
20240318,122000,39008360,5820,5820,5820,5820,200
|
|
20240318,121900,37844360,5820,5820,5820,5820,0
|
|
20240318,121800,37844360,5820,5820,5820,5820,0
|
|
20240318,121700,37844360,5820,5820,5820,5820,0
|
|
20240318,121600,37844360,5820,5820,5820,5820,0
|
|
20240318,121500,37844360,5820,5820,5820,5820,0
|
|
20240318,121400,37844360,5820,5820,5820,5820,175
|
|
20240318,121300,36825860,5820,5820,5820,5820,0
|
|
20240318,121200,36825860,5820,5820,5820,5820,0
|
|
20240318,121100,36825860,5820,5810,5820,5810,26
|
|
20240318,121000,36674790,5790,5790,5790,5790,0
|
|
20240318,120900,36674790,5790,5790,5790,5790,0
|
|
20240318,120800,36674790,5790,5790,5790,5790,0
|
|
20240318,120700,36674790,5790,5790,5790,5790,0
|
|
20240318,120600,36674790,5790,5790,5790,5790,0
|
|
20240318,120500,36674790,5790,5790,5790,5790,0
|
|
20240318,120400,36674790,5790,5800,5800,5790,144
|
|
20240318,120300,35840450,5810,5810,5810,5810,0
|
|
20240318,120200,35840450,5810,5810,5810,5810,0
|
|
20240318,120100,35840450,5810,5810,5810,5810,0
|
|
20240318,120000,35840450,5810,5810,5810,5810,0
|
|
20240318,115900,35840450,5810,5810,5810,5810,0
|
|
20240318,115800,35840450,5810,5810,5810,5810,0
|
|
20240318,115700,35840450,5810,5810,5810,5810,0
|
|
20240318,115600,35840450,5810,5810,5810,5810,0
|
|
20240318,115500,35840450,5810,5810,5810,5810,0
|
|
20240318,115400,35840450,5810,5810,5810,5810,0
|
|
20240318,115300,35840450,5810,5810,5810,5810,0
|
|
20240318,115200,35840450,5810,5810,5810,5810,0
|
|
20240318,115100,35840450,5810,5810,5810,5810,0
|
|
20240318,115000,35840450,5810,5810,5810,5810,4
|
|
20240318,114900,35817210,5800,5800,5800,5800,3
|
|
20240318,114800,35799810,5800,5800,5800,5800,3
|
|
20240318,114700,35782410,5810,5810,5810,5810,100
|
|
20240318,114600,35201410,5810,5810,5810,5810,0
|
|
20240318,114500,35201410,5810,5810,5810,5810,0
|
|
20240318,114400,35201410,5810,5810,5810,5810,0
|
|
20240318,114300,35201410,5810,5810,5810,5810,0
|
|
20240318,114200,35201410,5810,5810,5810,5810,0
|
|
20240318,114100,35201410,5810,5810,5810,5810,0
|
|
20240318,114000,35201410,5810,5810,5810,5810,0
|
|
20240318,113900,35201410,5810,5810,5810,5810,0
|
|
20240318,113800,35201410,5810,5810,5810,5810,0
|
|
20240318,113700,35201410,5810,5810,5810,5810,0
|
|
20240318,113600,35201410,5810,5810,5810,5810,0
|
|
20240318,113500,35201410,5810,5810,5810,5810,0
|
|
20240318,113400,35201410,5810,5810,5810,5810,0
|
|
20240318,113300,35201410,5810,5810,5810,5810,0
|
|
20240318,113200,35201410,5810,5810,5810,5810,0
|
|
20240318,113100,35201410,5810,5810,5810,5810,0
|
|
20240318,113000,35201410,5810,5810,5810,5810,0
|
|
20240318,112900,35201410,5810,5810,5810,5810,0
|
|
20240318,112800,35201410,5810,5810,5810,5810,0
|
|
20240318,112700,35201410,5810,5810,5810,5810,0
|
|
20240318,112600,35201410,5810,5810,5810,5810,0
|
|
20240318,112500,35201410,5810,5810,5810,5810,0
|
|
20240318,112400,35201410,5810,5780,5810,5780,17
|
|
20240318,112300,35103120,5780,5780,5780,5780,0
|
|
20240318,112200,35103120,5780,5780,5780,5780,0
|
|
20240318,112100,35103120,5780,5780,5780,5780,0
|
|
20240318,112000,35103120,5780,5780,5780,5780,0
|
|
20240318,111900,35103120,5780,5780,5780,5780,0
|
|
20240318,111800,35103120,5780,5780,5780,5780,1
|
|
20240318,111700,35097340,5810,5810,5810,5810,0
|
|
20240318,111600,35097340,5810,5810,5810,5810,5
|
|
20240318,111500,35068290,5810,5810,5810,5810,38
|
|
20240318,111400,34847510,5810,5810,5810,5810,0
|
|
20240318,111300,34847510,5810,5810,5810,5810,38
|
|
20240318,111200,34626730,5810,5810,5810,5810,1
|
|
20240318,111100,34620920,5770,5770,5770,5770,0
|
|
20240318,111000,34620920,5770,5770,5770,5770,0
|
|
20240318,110900,34620920,5770,5770,5770,5770,0
|
|
20240318,110800,34620920,5770,5770,5770,5770,0
|
|
20240318,110700,34620920,5770,5790,5790,5770,1000
|
|
20240318,110600,28840530,5790,5790,5790,5790,0
|
|
20240318,110500,28840530,5790,5790,5790,5790,0
|
|
20240318,110400,28840530,5790,5790,5790,5790,0
|
|
20240318,110300,28840530,5790,5790,5790,5790,0
|
|
20240318,110200,28840530,5790,5790,5790,5790,0
|
|
20240318,110100,28840530,5790,5790,5790,5790,0
|
|
20240318,110000,28840530,5790,5790,5790,5790,0
|
|
20240318,105900,28840530,5790,5790,5790,5790,0
|
|
20240318,105800,28840530,5790,5790,5790,5790,0
|
|
20240318,105700,28840530,5790,5790,5790,5790,0
|
|
20240318,105600,28840530,5790,5790,5790,5790,0
|
|
20240318,105500,28840530,5790,5790,5790,5790,0
|
|
20240318,105400,28840530,5790,5790,5790,5790,0
|
|
20240318,105300,28840530,5790,5790,5790,5790,0
|
|
20240318,105200,28840530,5790,5790,5790,5790,0
|
|
20240318,105100,28840530,5790,5790,5790,5790,0
|
|
20240318,105000,28840530,5790,5790,5790,5790,0
|
|
20240318,104900,28840530,5790,5790,5790,5790,0
|
|
20240318,104800,28840530,5790,5790,5790,5790,0
|
|
20240318,104700,28840530,5790,5790,5790,5790,0
|
|
20240318,104600,28840530,5790,5800,5800,5790,572
|
|
20240318,104500,25528620,5800,5800,5800,5800,7
|
|
20240318,104400,25488020,5800,5810,5810,5800,172
|
|
20240318,104300,24488770,5810,5810,5810,5810,20
|
|
20240318,104200,24372570,5810,5810,5810,5810,0
|
|
20240318,104100,24372570,5810,5810,5810,5810,0
|
|
20240318,104000,24372570,5810,5810,5810,5810,0
|
|
20240318,103900,24372570,5810,5810,5810,5810,0
|
|
20240318,103800,24372570,5810,5810,5810,5810,0
|
|
20240318,103700,24372570,5810,5810,5810,5810,0
|
|
20240318,103600,24372570,5810,5810,5810,5810,0
|
|
20240318,103500,24372570,5810,5810,5810,5810,0
|
|
20240318,103400,24372570,5810,5810,5810,5810,0
|
|
20240318,103300,24372570,5810,5810,5810,5810,0
|
|
20240318,103200,24372570,5810,5810,5810,5810,0
|
|
20240318,103100,24372570,5810,5810,5810,5810,0
|
|
20240318,103000,24372570,5810,5810,5810,5810,0
|
|
20240318,102900,24372570,5810,5820,5820,5810,20
|
|
20240318,102800,24256190,5820,5820,5820,5820,0
|
|
20240318,102700,24256190,5820,5820,5820,5820,0
|
|
20240318,102600,24256190,5820,5820,5820,5820,0
|
|
20240318,102500,24256190,5820,5820,5820,5820,0
|
|
20240318,102400,24256190,5820,5820,5820,5820,0
|
|
20240318,102300,24256190,5820,5820,5820,5820,0
|
|
20240318,102200,24256190,5820,5820,5820,5820,0
|
|
20240318,102100,24256190,5820,5820,5820,5820,0
|
|
20240318,102000,24256190,5820,5820,5820,5820,0
|
|
20240318,101900,24256190,5820,5820,5820,5820,0
|
|
20240318,101800,24256190,5820,5820,5820,5820,0
|
|
20240318,101700,24256190,5820,5820,5820,5820,4
|
|
20240318,101600,24232910,5820,5820,5820,5820,3
|
|
20240318,101500,24215450,5820,5820,5820,5820,51
|
|
20240318,101400,23918630,5840,5840,5840,5840,0
|
|
20240318,101300,23918630,5840,5840,5840,5840,0
|
|
20240318,101200,23918630,5840,5840,5840,5840,53
|
|
20240318,101100,23609110,5840,5840,5840,5840,0
|
|
20240318,101000,23609110,5840,5840,5840,5840,0
|
|
20240318,100900,23609110,5840,5840,5840,5840,1
|
|
20240318,100800,23603270,5830,5830,5830,5830,0
|
|
20240318,100700,23603270,5830,5830,5830,5830,9
|
|
20240318,100600,23550800,5830,5830,5830,5830,0
|
|
20240318,100500,23550800,5830,5830,5830,5830,0
|
|
20240318,100400,23550800,5830,5830,5830,5830,5
|
|
20240318,100300,23521650,5830,5830,5830,5830,1
|
|
20240318,100200,23515820,5830,5830,5830,5830,3
|
|
20240318,100100,23498330,5830,5830,5830,5830,19
|
|
20240318,100000,23387560,5830,5830,5830,5830,7
|
|
20240318,095900,23346750,5830,5830,5830,5830,1
|
|
20240318,095800,23340920,5830,5820,5830,5820,311
|
|
20240318,095700,21528140,5830,5830,5830,5830,0
|
|
20240318,095600,21528140,5830,5830,5830,5830,0
|
|
20240318,095500,21528140,5830,5830,5830,5830,0
|
|
20240318,095400,21528140,5830,5830,5830,5830,0
|
|
20240318,095300,21528140,5830,5830,5830,5830,0
|
|
20240318,095200,21528140,5830,5830,5830,5830,0
|
|
20240318,095100,21528140,5830,5830,5830,5830,0
|
|
20240318,095000,21528140,5830,5830,5830,5830,0
|
|
20240318,094900,21528140,5830,5830,5830,5830,5
|
|
20240318,094800,21498990,5830,5830,5830,5830,0
|
|
20240318,094700,21498990,5830,5830,5830,5830,1
|
|
20240318,094600,21493160,5810,5810,5810,5810,0
|
|
20240318,094500,21493160,5810,5810,5810,5810,0
|
|
20240318,094400,21493160,5810,5810,5810,5810,0
|
|
20240318,094300,21493160,5810,5800,5810,5800,553
|
|
20240318,094200,18280330,5800,5800,5800,5800,25
|
|
20240318,094100,18135330,5800,5800,5810,5800,301
|
|
20240318,094000,16388710,5800,5790,5800,5790,157
|
|
20240318,093900,15479660,5790,5790,5790,5790,0
|
|
20240318,093800,15479660,5790,5790,5790,5790,3
|
|
20240318,093700,15462290,5790,5790,5790,5790,2
|
|
20240318,093600,15450710,5790,5790,5790,5790,79
|
|
20240318,093500,14993300,5790,5790,5790,5790,0
|
|
20240318,093400,14993300,5790,5790,5790,5790,0
|
|
20240318,093300,14993300,5790,5790,5790,5790,0
|
|
20240318,093200,14993300,5790,5790,5790,5790,0
|
|
20240318,093100,14993300,5790,5790,5790,5790,0
|
|
20240318,093000,14993300,5790,5780,5790,5760,19
|
|
20240318,092900,14883790,5780,5800,5800,5780,555
|
|
20240318,092800,11670170,5800,5800,5800,5800,46
|
|
20240318,092700,11403370,5800,5800,5810,5800,264
|
|
20240318,092600,9869720,5800,5800,5800,5800,0
|
|
20240318,092500,9869720,5800,5790,5800,5790,121
|
|
20240318,092400,9168130,5790,5790,5790,5790,0
|
|
20240318,092300,9168130,5790,5790,5790,5790,14
|
|
20240318,092200,9087070,5790,5790,5790,5790,0
|
|
20240318,092100,9087070,5790,5790,5790,5790,400
|
|
20240318,092000,6771070,5840,5840,5840,5840,0
|
|
20240318,091900,6771070,5840,5840,5840,5840,0
|
|
20240318,091800,6771070,5840,5840,5840,5840,0
|
|
20240318,091700,6771070,5840,5840,5840,5840,0
|
|
20240318,091600,6771070,5840,5840,5840,5840,0
|
|
20240318,091500,6771070,5840,5840,5840,5840,0
|
|
20240318,091400,6771070,5840,5840,5840,5840,0
|
|
20240318,091300,6771070,5840,5840,5840,5840,0
|
|
20240318,091200,6771070,5840,5840,5840,5840,0
|
|
20240318,091100,6771070,5840,5840,5840,5840,0
|
|
20240318,091000,6771070,5840,5840,5840,5840,0
|
|
20240318,090900,6771070,5840,5840,5840,5840,0
|
|
20240318,090800,6771070,5840,5830,5840,5760,418
|
|
20240318,090700,4350660,5830,5830,5830,5830,0
|
|
20240318,090600,4350660,5830,5830,5830,5830,0
|
|
20240318,090500,4350660,5830,5830,5830,5830,0
|
|
20240318,090400,4350660,5830,5830,5830,5830,112
|
|
20240318,090300,3697700,5830,5840,5840,5830,192
|
|
20240318,090200,2577300,5850,5850,5850,5850,1
|
|
20240318,090100,2571450,5810,5810,5810,5810,1
|
|
20240318,090000,2565640,5800,5790,5800,5790,443
|