633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193000,59906830,9020,9020,9020,9020,34
|
|
20240318,192900,59906830,9020,9020,9020,9020,0
|
|
20240318,192800,59906830,9020,9020,9020,9020,0
|
|
20240318,192700,59906830,9020,9020,9020,9020,0
|
|
20240318,192600,59906830,9020,9020,9020,9020,0
|
|
20240318,192500,59906830,9020,9020,9020,9020,0
|
|
20240318,192400,59906830,9020,9020,9020,9020,0
|
|
20240318,192300,59906830,9020,9020,9020,9020,0
|
|
20240318,192200,59906830,9020,9020,9020,9020,0
|
|
20240318,192100,59906830,9020,9020,9020,9020,0
|
|
20240318,192000,59906830,9020,9020,9020,9020,0
|
|
20240318,191900,59906830,9020,9020,9020,9020,0
|
|
20240318,191800,59906830,9020,9020,9020,9020,0
|
|
20240318,191700,59906830,9020,9020,9020,9020,0
|
|
20240318,191600,59906830,9020,9020,9020,9020,0
|
|
20240318,191500,59906830,9020,9020,9020,9020,0
|
|
20240318,191400,59906830,9020,9020,9020,9020,0
|
|
20240318,191300,59906830,9020,9020,9020,9020,0
|
|
20240318,191200,59906830,9020,9020,9020,9020,0
|
|
20240318,191100,59906830,9020,9020,9020,9020,0
|
|
20240318,191000,59906830,9020,9020,9020,9020,0
|
|
20240318,190900,59906830,9020,9020,9020,9020,0
|
|
20240318,190800,59906830,9020,9020,9020,9020,0
|
|
20240318,190700,59906830,9020,9020,9020,9020,0
|
|
20240318,190600,59906830,9020,9020,9020,9020,0
|
|
20240318,190500,59906830,9020,9020,9020,9020,0
|
|
20240318,190400,59906830,9020,9020,9020,9020,0
|
|
20240318,190300,59906830,9020,9020,9020,9020,0
|
|
20240318,190200,59906830,9020,9020,9020,9020,0
|
|
20240318,190100,59906830,9020,9020,9020,9020,0
|
|
20240318,190000,59906830,9020,9020,9020,9020,34
|
|
20240318,185900,59906830,9020,9020,9020,9020,0
|
|
20240318,185800,59906830,9020,9020,9020,9020,0
|
|
20240318,185700,59906830,9020,9020,9020,9020,0
|
|
20240318,185600,59906830,9020,9020,9020,9020,0
|
|
20240318,185500,59906830,9020,9020,9020,9020,0
|
|
20240318,185400,59906830,9020,9020,9020,9020,0
|
|
20240318,185300,59906830,9020,9020,9020,9020,0
|
|
20240318,185200,59906830,9020,9020,9020,9020,0
|
|
20240318,185100,59906830,9020,9020,9020,9020,0
|
|
20240318,185000,59906830,9020,9020,9020,9020,0
|
|
20240318,184900,59906830,9020,9020,9020,9020,0
|
|
20240318,184800,59906830,9020,9020,9020,9020,0
|
|
20240318,184700,59906830,9020,9020,9020,9020,0
|
|
20240318,184600,59906830,9020,9020,9020,9020,0
|
|
20240318,184500,59906830,9020,9020,9020,9020,0
|
|
20240318,184400,59906830,9020,9020,9020,9020,0
|
|
20240318,184300,59906830,9020,9020,9020,9020,0
|
|
20240318,184200,59906830,9020,9020,9020,9020,0
|
|
20240318,184100,59906830,9020,9020,9020,9020,0
|
|
20240318,184000,59906830,9020,9020,9020,9020,0
|
|
20240318,183900,59906830,9020,9020,9020,9020,0
|
|
20240318,183800,59906830,9020,9020,9020,9020,0
|
|
20240318,183700,59906830,9020,9020,9020,9020,0
|
|
20240318,183600,59906830,9020,9020,9020,9020,0
|
|
20240318,183500,59906830,9020,9020,9020,9020,0
|
|
20240318,183400,59906830,9020,9020,9020,9020,0
|
|
20240318,183300,59906830,9020,9020,9020,9020,0
|
|
20240318,183200,59906830,9020,9020,9020,9020,0
|
|
20240318,183100,59906830,9020,9020,9020,9020,0
|
|
20240318,183000,59906830,9020,9020,9020,9020,34
|
|
20240318,182900,59906830,9020,9020,9020,9020,0
|
|
20240318,182800,59906830,9020,9020,9020,9020,0
|
|
20240318,182700,59906830,9020,9020,9020,9020,0
|
|
20240318,182600,59906830,9020,9020,9020,9020,0
|
|
20240318,182500,59906830,9020,9020,9020,9020,0
|
|
20240318,182400,59906830,9020,9020,9020,9020,0
|
|
20240318,182300,59906830,9020,9020,9020,9020,0
|
|
20240318,182200,59906830,9020,9020,9020,9020,0
|
|
20240318,182100,59906830,9020,9020,9020,9020,0
|
|
20240318,182000,59906830,9020,9020,9020,9020,0
|
|
20240318,181900,59906830,9020,9020,9020,9020,0
|
|
20240318,181800,59906830,9020,9020,9020,9020,0
|
|
20240318,181700,59906830,9020,9020,9020,9020,0
|
|
20240318,181600,59906830,9020,9020,9020,9020,0
|
|
20240318,181500,59906830,9020,9020,9020,9020,0
|
|
20240318,181400,59906830,9020,9020,9020,9020,0
|
|
20240318,181300,59906830,9020,9020,9020,9020,0
|
|
20240318,181200,59906830,9020,9020,9020,9020,0
|
|
20240318,181100,59906830,9020,9020,9020,9020,0
|
|
20240318,181000,59906830,9020,9020,9020,9020,0
|
|
20240318,180900,59906830,9020,9020,9020,9020,0
|
|
20240318,180800,59906830,9020,9020,9020,9020,0
|
|
20240318,180700,59906830,9020,9020,9020,9020,0
|
|
20240318,180600,59906830,9020,9020,9020,9020,0
|
|
20240318,180500,59906830,9020,9020,9020,9020,0
|
|
20240318,180400,59906830,9020,9020,9020,9020,0
|
|
20240318,180300,59906830,9020,9020,9020,9020,0
|
|
20240318,180200,59906830,9020,9020,9020,9020,0
|
|
20240318,180100,59906830,9020,9020,9020,9020,0
|
|
20240318,180000,59906830,9020,9020,9020,9020,34
|
|
20240318,175900,59906830,9020,9020,9020,9020,0
|
|
20240318,175800,59906830,9020,9020,9020,9020,0
|
|
20240318,175700,59906830,9020,9020,9020,9020,0
|
|
20240318,175600,59906830,9020,9020,9020,9020,0
|
|
20240318,175500,59906830,9020,9020,9020,9020,0
|
|
20240318,175400,59906830,9020,9020,9020,9020,0
|
|
20240318,175300,59906830,9020,9020,9020,9020,0
|
|
20240318,175200,59906830,9020,9020,9020,9020,0
|
|
20240318,175100,59906830,9020,9020,9020,9020,0
|
|
20240318,175000,59906830,9020,9020,9020,9020,0
|
|
20240318,174900,59906830,9020,9020,9020,9020,0
|
|
20240318,174800,59906830,9020,9020,9020,9020,0
|
|
20240318,174700,59906830,9020,9020,9020,9020,0
|
|
20240318,174600,59906830,9020,9020,9020,9020,0
|
|
20240318,174500,59906830,9020,9020,9020,9020,0
|
|
20240318,174400,59906830,9020,9020,9020,9020,0
|
|
20240318,174300,59906830,9020,9020,9020,9020,0
|
|
20240318,174200,59906830,9020,9020,9020,9020,0
|
|
20240318,174100,59906830,9020,9020,9020,9020,0
|
|
20240318,174000,59906830,9020,9020,9020,9020,0
|
|
20240318,173900,59906830,9020,9020,9020,9020,0
|
|
20240318,173800,59906830,9020,9020,9020,9020,0
|
|
20240318,173700,59906830,9020,9020,9020,9020,0
|
|
20240318,173600,59906830,9020,9020,9020,9020,0
|
|
20240318,173500,59906830,9020,9020,9020,9020,0
|
|
20240318,173400,59906830,9020,9020,9020,9020,0
|
|
20240318,173300,59906830,9020,9020,9020,9020,0
|
|
20240318,173200,59906830,9020,9020,9020,9020,0
|
|
20240318,173100,59906830,9020,9020,9020,9020,0
|
|
20240318,173000,59906830,9020,9020,9020,9020,34
|
|
20240318,172900,59906830,9020,9020,9020,9020,0
|
|
20240318,172800,59906830,9020,9020,9020,9020,0
|
|
20240318,172700,59906830,9020,9020,9020,9020,0
|
|
20240318,172600,59906830,9020,9020,9020,9020,0
|
|
20240318,172500,59906830,9020,9020,9020,9020,0
|
|
20240318,172400,59906830,9020,9020,9020,9020,0
|
|
20240318,172300,59906830,9020,9020,9020,9020,0
|
|
20240318,172200,59906830,9020,9020,9020,9020,0
|
|
20240318,172100,59906830,9020,9020,9020,9020,0
|
|
20240318,172000,59906830,9020,9020,9020,9020,0
|
|
20240318,171900,59906830,9020,9020,9020,9020,0
|
|
20240318,171800,59906830,9020,9020,9020,9020,0
|
|
20240318,171700,59906830,9020,9020,9020,9020,0
|
|
20240318,171600,59906830,9020,9020,9020,9020,0
|
|
20240318,171500,59906830,9020,9020,9020,9020,0
|
|
20240318,171400,59906830,9020,9020,9020,9020,0
|
|
20240318,171300,59906830,9020,9020,9020,9020,0
|
|
20240318,171200,59906830,9020,9020,9020,9020,0
|
|
20240318,171100,59906830,9020,9020,9020,9020,0
|
|
20240318,171000,59906830,9020,9020,9020,9020,0
|
|
20240318,170900,59906830,9020,9020,9020,9020,0
|
|
20240318,170800,59906830,9020,9020,9020,9020,0
|
|
20240318,170700,59906830,9020,9020,9020,9020,0
|
|
20240318,170600,59906830,9020,9020,9020,9020,0
|
|
20240318,170500,59906830,9020,9020,9020,9020,0
|
|
20240318,170400,59906830,9020,9020,9020,9020,0
|
|
20240318,170300,59906830,9020,9020,9020,9020,0
|
|
20240318,170200,59906830,9020,9020,9020,9020,0
|
|
20240318,170100,59906830,9020,9020,9020,9020,0
|
|
20240318,170000,59906830,9020,9020,9020,9020,34
|
|
20240318,165900,59906830,9020,9020,9020,9020,0
|
|
20240318,165800,59906830,9020,9020,9020,9020,0
|
|
20240318,165700,59906830,9020,9020,9020,9020,0
|
|
20240318,165600,59906830,9020,9020,9020,9020,0
|
|
20240318,165500,59906830,9020,9020,9020,9020,0
|
|
20240318,165400,59906830,9020,9020,9020,9020,0
|
|
20240318,165300,59906830,9020,9020,9020,9020,0
|
|
20240318,165200,59906830,9020,9020,9020,9020,0
|
|
20240318,165100,59906830,9020,9020,9020,9020,0
|
|
20240318,165000,59906830,9020,9020,9020,9020,0
|
|
20240318,164900,59906830,9020,9020,9020,9020,0
|
|
20240318,164800,59906830,9020,9020,9020,9020,0
|
|
20240318,164700,59906830,9020,9020,9020,9020,0
|
|
20240318,164600,59906830,9020,9020,9020,9020,0
|
|
20240318,164500,59906830,9020,9020,9020,9020,0
|
|
20240318,164400,59906830,9020,9020,9020,9020,0
|
|
20240318,164300,59906830,9020,9020,9020,9020,0
|
|
20240318,164200,59906830,9020,9020,9020,9020,0
|
|
20240318,164100,59906830,9020,9020,9020,9020,0
|
|
20240318,164000,59906830,9020,9020,9020,9020,0
|
|
20240318,163900,59906830,9020,9020,9020,9020,0
|
|
20240318,163800,59906830,9020,9020,9020,9020,0
|
|
20240318,163700,59906830,9020,9020,9020,9020,0
|
|
20240318,163600,59906830,9020,9020,9020,9020,0
|
|
20240318,163500,59906830,9020,9020,9020,9020,0
|
|
20240318,163400,59906830,9020,9020,9020,9020,0
|
|
20240318,163300,59906830,9020,9020,9020,9020,0
|
|
20240318,163200,59906830,9020,9020,9020,9020,0
|
|
20240318,163100,59906830,9020,9020,9020,9020,0
|
|
20240318,163000,59906830,9020,9020,9020,9020,34
|
|
20240318,162900,59906830,9020,9020,9020,9020,0
|
|
20240318,162800,59906830,9020,9020,9020,9020,0
|
|
20240318,162700,59906830,9020,9020,9020,9020,0
|
|
20240318,162600,59906830,9020,9020,9020,9020,0
|
|
20240318,162500,59906830,9020,9020,9020,9020,0
|
|
20240318,162400,59906830,9020,9020,9020,9020,0
|
|
20240318,162300,59906830,9020,9020,9020,9020,0
|
|
20240318,162200,59906830,9020,9020,9020,9020,0
|
|
20240318,162100,59906830,9020,9020,9020,9020,0
|
|
20240318,162000,59906830,9020,9020,9020,9020,0
|
|
20240318,161900,59906830,9020,9020,9020,9020,0
|
|
20240318,161800,59906830,9020,9020,9020,9020,0
|
|
20240318,161700,59906830,9020,9020,9020,9020,0
|
|
20240318,161600,59906830,9020,9020,9020,9020,0
|
|
20240318,161500,59906830,9020,9020,9020,9020,0
|
|
20240318,161400,59906830,9020,9020,9020,9020,0
|
|
20240318,161300,59906830,9020,9020,9020,9020,0
|
|
20240318,161200,59906830,9020,9020,9020,9020,0
|
|
20240318,161100,59906830,9020,9020,9020,9020,0
|
|
20240318,161000,59906830,9020,9020,9020,9020,0
|
|
20240318,160900,59906830,9020,9020,9020,9020,0
|
|
20240318,160800,59906830,9020,9020,9020,9020,0
|
|
20240318,160700,59906830,9020,9020,9020,9020,0
|
|
20240318,160600,59906830,9020,9020,9020,9020,0
|
|
20240318,160500,59906830,9020,9020,9020,9020,0
|
|
20240318,160400,59906830,9020,9020,9020,9020,0
|
|
20240318,160300,59906830,9020,9020,9020,9020,0
|
|
20240318,160200,59906830,9020,9020,9020,9020,0
|
|
20240318,160100,59906830,9020,9020,9020,9020,0
|
|
20240318,160000,59906830,9020,9020,9020,9020,34
|
|
20240318,155900,59906830,9020,9020,9020,9020,0
|
|
20240318,155800,59906830,9020,9020,9020,9020,0
|
|
20240318,155700,59906830,9020,9020,9020,9020,0
|
|
20240318,155600,59906830,9020,9020,9020,9020,0
|
|
20240318,155500,59906830,9020,9020,9020,9020,0
|
|
20240318,155400,59906830,9020,9020,9020,9020,0
|
|
20240318,155300,59906830,9020,9020,9020,9020,0
|
|
20240318,155200,59906830,9020,9020,9020,9020,0
|
|
20240318,155100,59906830,9020,9020,9020,9020,0
|
|
20240318,155000,59906830,9020,9020,9020,9020,0
|
|
20240318,154900,59906830,9020,9020,9020,9020,0
|
|
20240318,154800,59906830,9020,9020,9020,9020,0
|
|
20240318,154700,59906830,9020,9020,9020,9020,0
|
|
20240318,154600,59906830,9020,9020,9020,9020,0
|
|
20240318,154500,59906830,9020,9020,9020,9020,0
|
|
20240318,154400,59906830,9020,9020,9020,9020,0
|
|
20240318,154300,59906830,9020,9020,9020,9020,0
|
|
20240318,154200,59906830,9020,9020,9020,9020,0
|
|
20240318,154100,59906830,9020,9020,9020,9020,0
|
|
20240318,154000,59906830,9020,9020,9020,9020,0
|
|
20240318,153900,59906830,9020,9020,9020,9020,0
|
|
20240318,153800,59906830,9020,9020,9020,9020,0
|
|
20240318,153700,59906830,9020,9020,9020,9020,0
|
|
20240318,153600,59906830,9020,9020,9020,9020,0
|
|
20240318,153500,59906830,9020,9020,9020,9020,0
|
|
20240318,153400,59906830,9020,9020,9020,9020,0
|
|
20240318,153300,59906830,9020,9020,9020,9020,0
|
|
20240318,153200,59906830,9020,9020,9020,9020,0
|
|
20240318,153100,59906830,9020,9020,9020,9020,0
|
|
20240318,153000,59906830,9020,9020,9020,9020,68
|
|
20240318,152900,59600150,9090,9090,9090,9090,0
|
|
20240318,152800,59600150,9090,9090,9090,9090,0
|
|
20240318,152700,59600150,9090,9090,9090,9090,0
|
|
20240318,152600,59600150,9090,9090,9090,9090,0
|
|
20240318,152500,59600150,9090,9090,9090,9090,0
|
|
20240318,152400,59600150,9090,9090,9090,9090,0
|
|
20240318,152300,59600150,9090,9090,9090,9090,0
|
|
20240318,152200,59600150,9090,9090,9090,9090,0
|
|
20240318,152100,59600150,9090,9090,9090,9090,0
|
|
20240318,152000,59600150,9090,9090,9090,9090,0
|
|
20240318,151900,59600150,9090,9000,9090,8990,31
|
|
20240318,151800,59319630,9090,9090,9090,9090,0
|
|
20240318,151700,59319630,9090,9090,9090,9090,0
|
|
20240318,151600,59319630,9090,9090,9090,9090,0
|
|
20240318,151500,59319630,9090,9000,9090,8990,17
|
|
20240318,151400,59165710,9080,9000,9080,9000,9
|
|
20240318,151300,59084350,9090,9090,9090,9090,0
|
|
20240318,151200,59084350,9090,9090,9090,9090,0
|
|
20240318,151100,59084350,9090,9090,9090,9090,0
|
|
20240318,151000,59084350,9090,9010,9090,9000,37
|
|
20240318,150900,58749360,9070,9030,9070,8990,11
|
|
20240318,150800,58650290,9080,9080,9080,9080,1
|
|
20240318,150700,58641210,9050,9050,9050,9050,0
|
|
20240318,150600,58641210,9050,9050,9050,9050,0
|
|
20240318,150500,58641210,9050,9050,9050,9050,0
|
|
20240318,150400,58641210,9050,9050,9050,9050,0
|
|
20240318,150300,58641210,9050,9050,9050,9050,0
|
|
20240318,150200,58641210,9050,9050,9050,9050,0
|
|
20240318,150100,58641210,9050,9050,9050,9050,0
|
|
20240318,150000,58641210,9050,9050,9050,9050,0
|
|
20240318,145900,58641210,9050,9050,9050,9050,0
|
|
20240318,145800,58641210,9050,9050,9050,9050,0
|
|
20240318,145700,58641210,9050,9050,9050,9050,0
|
|
20240318,145600,58641210,9050,9050,9050,9050,0
|
|
20240318,145500,58641210,9050,9050,9050,9050,0
|
|
20240318,145400,58641210,9050,9050,9050,9050,0
|
|
20240318,145300,58641210,9050,9050,9050,9050,0
|
|
20240318,145200,58641210,9050,9050,9050,9050,0
|
|
20240318,145100,58641210,9050,9050,9050,9050,0
|
|
20240318,145000,58641210,9050,9050,9050,9050,16
|
|
20240318,144900,58496410,9130,9130,9130,9130,0
|
|
20240318,144800,58496410,9130,9130,9130,9130,0
|
|
20240318,144700,58496410,9130,9130,9130,9130,0
|
|
20240318,144600,58496410,9130,9130,9130,9130,0
|
|
20240318,144500,58496410,9130,9130,9130,9130,0
|
|
20240318,144400,58496410,9130,9130,9130,9130,0
|
|
20240318,144300,58496410,9130,9130,9130,9130,0
|
|
20240318,144200,58496410,9130,9130,9130,9130,0
|
|
20240318,144100,58496410,9130,9130,9130,9130,0
|
|
20240318,144000,58496410,9130,9130,9130,9130,0
|
|
20240318,143900,58496410,9130,9130,9130,9130,0
|
|
20240318,143800,58496410,9130,9130,9130,9130,0
|
|
20240318,143700,58496410,9130,9130,9130,9130,0
|
|
20240318,143600,58496410,9130,9090,9140,9090,328
|
|
20240318,143500,55502330,9100,9100,9100,9100,0
|
|
20240318,143400,55502330,9100,9090,9100,9090,10
|
|
20240318,143300,55411420,9080,9060,9080,9060,10
|
|
20240318,143200,55320650,9090,9090,9090,9090,0
|
|
20240318,143100,55320650,9090,9090,9090,9090,0
|
|
20240318,143000,55320650,9090,9090,9090,9090,0
|
|
20240318,142900,55320650,9090,9080,9090,8970,38
|
|
20240318,142800,54978000,9100,9100,9100,9100,0
|
|
20240318,142700,54978000,9100,9100,9100,9100,0
|
|
20240318,142600,54978000,9100,9100,9100,9100,0
|
|
20240318,142500,54978000,9100,9100,9100,9100,0
|
|
20240318,142400,54978000,9100,9100,9100,9100,0
|
|
20240318,142300,54978000,9100,9100,9100,9100,0
|
|
20240318,142200,54978000,9100,9100,9100,9100,0
|
|
20240318,142100,54978000,9100,9100,9100,9100,0
|
|
20240318,142000,54978000,9100,9100,9100,9100,0
|
|
20240318,141900,54978000,9100,9100,9100,9100,0
|
|
20240318,141800,54978000,9100,9100,9100,9100,0
|
|
20240318,141700,54978000,9100,9100,9100,9100,0
|
|
20240318,141600,54978000,9100,9100,9100,9100,0
|
|
20240318,141500,54978000,9100,9070,9100,9070,29
|
|
20240318,141400,54714650,9070,9070,9070,9070,0
|
|
20240318,141300,54714650,9070,9070,9070,9070,0
|
|
20240318,141200,54714650,9070,9070,9070,9070,0
|
|
20240318,141100,54714650,9070,9070,9070,9070,0
|
|
20240318,141000,54714650,9070,9070,9070,9070,0
|
|
20240318,140900,54714650,9070,9070,9070,9070,0
|
|
20240318,140800,54714650,9070,9070,9070,9070,0
|
|
20240318,140700,54714650,9070,9070,9070,9070,0
|
|
20240318,140600,54714650,9070,9070,9070,9070,0
|
|
20240318,140500,54714650,9070,9070,9070,9070,0
|
|
20240318,140400,54714650,9070,9070,9070,9070,0
|
|
20240318,140300,54714650,9070,9070,9070,9070,0
|
|
20240318,140200,54714650,9070,9070,9070,9070,0
|
|
20240318,140100,54714650,9070,9070,9070,9070,0
|
|
20240318,140000,54714650,9070,9070,9070,9070,0
|
|
20240318,135900,54714650,9070,9070,9070,9070,0
|
|
20240318,135800,54714650,9070,9070,9070,9070,0
|
|
20240318,135700,54714650,9070,9070,9070,9070,0
|
|
20240318,135600,54714650,9070,9070,9070,9070,0
|
|
20240318,135500,54714650,9070,9070,9070,9070,0
|
|
20240318,135400,54714650,9070,9070,9070,9070,0
|
|
20240318,135300,54714650,9070,9070,9070,9070,0
|
|
20240318,135200,54714650,9070,9070,9070,9070,0
|
|
20240318,135100,54714650,9070,9070,9070,9070,1
|
|
20240318,135000,54705580,9010,9010,9010,9010,1
|
|
20240318,134900,54696570,9090,9090,9090,9090,0
|
|
20240318,134800,54696570,9090,9090,9090,9090,0
|
|
20240318,134700,54696570,9090,9090,9090,9090,0
|
|
20240318,134600,54696570,9090,9090,9090,9090,0
|
|
20240318,134500,54696570,9090,9090,9090,9090,0
|
|
20240318,134400,54696570,9090,9030,9090,9030,4
|
|
20240318,134300,54660330,8940,8950,8950,8940,42
|
|
20240318,134200,54284460,8950,9050,9050,8950,499
|
|
20240318,134100,49795780,9050,9080,9080,9050,18
|
|
20240318,134000,49632670,9130,9130,9130,9130,0
|
|
20240318,133900,49632670,9130,9130,9130,9130,0
|
|
20240318,133800,49632670,9130,9130,9130,9130,0
|
|
20240318,133700,49632670,9130,9130,9130,9130,0
|
|
20240318,133600,49632670,9130,9130,9130,9130,0
|
|
20240318,133500,49632670,9130,9130,9130,9130,0
|
|
20240318,133400,49632670,9130,9130,9130,9130,0
|
|
20240318,133300,49632670,9130,9130,9130,9130,0
|
|
20240318,133200,49632670,9130,9130,9130,9130,0
|
|
20240318,133100,49632670,9130,9130,9130,9130,0
|
|
20240318,133000,49632670,9130,9130,9130,9130,0
|
|
20240318,132900,49632670,9130,9130,9130,9130,0
|
|
20240318,132800,49632670,9130,9130,9130,9130,0
|
|
20240318,132700,49632670,9130,9130,9130,9130,0
|
|
20240318,132600,49632670,9130,9130,9130,9130,0
|
|
20240318,132500,49632670,9130,9130,9130,9130,0
|
|
20240318,132400,49632670,9130,9130,9130,9130,0
|
|
20240318,132300,49632670,9130,9130,9130,9130,0
|
|
20240318,132200,49632670,9130,9130,9130,9130,0
|
|
20240318,132100,49632670,9130,9130,9130,9130,0
|
|
20240318,132000,49632670,9130,9130,9130,9130,0
|
|
20240318,131900,49632670,9130,9130,9130,9130,0
|
|
20240318,131800,49632670,9130,9130,9130,9130,0
|
|
20240318,131700,49632670,9130,9130,9130,9130,0
|
|
20240318,131600,49632670,9130,9130,9130,9130,0
|
|
20240318,131500,49632670,9130,9130,9130,9130,0
|
|
20240318,131400,49632670,9130,9130,9130,9130,0
|
|
20240318,131300,49632670,9130,9130,9130,9130,0
|
|
20240318,131200,49632670,9130,9130,9130,9130,0
|
|
20240318,131100,49632670,9130,9130,9130,9130,0
|
|
20240318,131000,49632670,9130,9130,9130,9130,0
|
|
20240318,130900,49632670,9130,9130,9130,9130,0
|
|
20240318,130800,49632670,9130,9130,9130,9130,0
|
|
20240318,130700,49632670,9130,9130,9130,9130,0
|
|
20240318,130600,49632670,9130,9130,9130,9130,0
|
|
20240318,130500,49632670,9130,9130,9130,9130,0
|
|
20240318,130400,49632670,9130,9130,9130,9130,0
|
|
20240318,130300,49632670,9130,9130,9130,9130,3
|
|
20240318,130200,49605280,9130,9130,9130,9130,24
|
|
20240318,130100,49386160,9130,9130,9130,9130,0
|
|
20240318,130000,49386160,9130,9130,9130,9130,0
|
|
20240318,125900,49386160,9130,9130,9130,9130,0
|
|
20240318,125800,49386160,9130,9130,9130,9130,0
|
|
20240318,125700,49386160,9130,9130,9130,9130,0
|
|
20240318,125600,49386160,9130,9130,9130,9130,0
|
|
20240318,125500,49386160,9130,9130,9130,9130,0
|
|
20240318,125400,49386160,9130,9130,9130,9130,0
|
|
20240318,125300,49386160,9130,9130,9130,9130,0
|
|
20240318,125200,49386160,9130,9130,9130,9130,0
|
|
20240318,125100,49386160,9130,9130,9130,9130,0
|
|
20240318,125000,49386160,9130,9130,9130,9130,0
|
|
20240318,124900,49386160,9130,9130,9130,9130,0
|
|
20240318,124800,49386160,9130,9130,9130,9130,0
|
|
20240318,124700,49386160,9130,9130,9130,9130,0
|
|
20240318,124600,49386160,9130,9130,9130,9130,0
|
|
20240318,124500,49386160,9130,9130,9130,9130,0
|
|
20240318,124400,49386160,9130,9130,9130,9130,0
|
|
20240318,124300,49386160,9130,9130,9130,9130,0
|
|
20240318,124200,49386160,9130,9130,9130,9130,0
|
|
20240318,124100,49386160,9130,9130,9130,9130,0
|
|
20240318,124000,49386160,9130,9130,9130,9130,0
|
|
20240318,123900,49386160,9130,9130,9130,9130,0
|
|
20240318,123800,49386160,9130,9130,9130,9130,0
|
|
20240318,123700,49386160,9130,9130,9130,9130,0
|
|
20240318,123600,49386160,9130,9130,9130,9130,2
|
|
20240318,123500,49367900,9100,9100,9100,9100,0
|
|
20240318,123400,49367900,9100,9100,9100,9100,0
|
|
20240318,123300,49367900,9100,9100,9100,9100,0
|
|
20240318,123200,49367900,9100,9100,9100,9100,4841
|
|
20240318,123100,5314800,9100,9100,9100,9100,0
|
|
20240318,123000,5314800,9100,9100,9100,9100,0
|
|
20240318,122900,5314800,9100,9100,9100,9100,0
|
|
20240318,122800,5314800,9100,9100,9100,9100,0
|
|
20240318,122700,5314800,9100,9100,9100,9100,0
|
|
20240318,122600,5314800,9100,9100,9100,9100,0
|
|
20240318,122500,5314800,9100,9100,9100,9100,0
|
|
20240318,122400,5314800,9100,9100,9100,9100,0
|
|
20240318,122300,5314800,9100,9100,9100,9100,0
|
|
20240318,122200,5314800,9100,9100,9100,9100,0
|
|
20240318,122100,5314800,9100,9100,9100,9100,0
|
|
20240318,122000,5314800,9100,9100,9100,9100,0
|
|
20240318,121900,5314800,9100,9100,9100,9100,10
|
|
20240318,121800,5223800,9130,9130,9130,9130,0
|
|
20240318,121700,5223800,9130,9130,9130,9130,0
|
|
20240318,121600,5223800,9130,9130,9130,9130,0
|
|
20240318,121500,5223800,9130,9130,9130,9130,0
|
|
20240318,121400,5223800,9130,9130,9130,9130,0
|
|
20240318,121300,5223800,9130,9130,9130,9130,0
|
|
20240318,121200,5223800,9130,9130,9130,9130,0
|
|
20240318,121100,5223800,9130,9130,9130,9130,0
|
|
20240318,121000,5223800,9130,9130,9130,9130,0
|
|
20240318,120900,5223800,9130,9130,9130,9130,0
|
|
20240318,120800,5223800,9130,9130,9130,9130,0
|
|
20240318,120700,5223800,9130,9130,9130,9130,0
|
|
20240318,120600,5223800,9130,9130,9130,9130,0
|
|
20240318,120500,5223800,9130,9130,9130,9130,0
|
|
20240318,120400,5223800,9130,9130,9130,9130,0
|
|
20240318,120300,5223800,9130,9130,9130,9130,0
|
|
20240318,120200,5223800,9130,9130,9130,9130,0
|
|
20240318,120100,5223800,9130,9130,9130,9130,0
|
|
20240318,120000,5223800,9130,9130,9130,9130,0
|
|
20240318,115900,5223800,9130,9130,9130,9130,0
|
|
20240318,115800,5223800,9130,9130,9130,9130,0
|
|
20240318,115700,5223800,9130,9130,9130,9130,0
|
|
20240318,115600,5223800,9130,9130,9130,9130,56
|
|
20240318,115500,4712520,9130,9130,9130,9130,0
|
|
20240318,115400,4712520,9130,9130,9130,9130,0
|
|
20240318,115300,4712520,9130,9130,9130,9130,0
|
|
20240318,115200,4712520,9130,9130,9130,9130,0
|
|
20240318,115100,4712520,9130,9130,9130,9130,1
|
|
20240318,115000,4703390,9100,9100,9100,9100,153
|
|
20240318,114900,3311090,9090,9090,9090,9090,0
|
|
20240318,114800,3311090,9090,9090,9090,9090,0
|
|
20240318,114700,3311090,9090,9090,9090,9090,0
|
|
20240318,114600,3311090,9090,9090,9090,9090,0
|
|
20240318,114500,3311090,9090,9090,9090,9090,0
|
|
20240318,114400,3311090,9090,9090,9090,9090,0
|
|
20240318,114300,3311090,9090,9090,9090,9090,0
|
|
20240318,114200,3311090,9090,9090,9090,9090,0
|
|
20240318,114100,3311090,9090,9090,9090,9090,0
|
|
20240318,114000,3311090,9090,9090,9090,9090,0
|
|
20240318,113900,3311090,9090,9090,9090,9090,0
|
|
20240318,113800,3311090,9090,9090,9090,9090,0
|
|
20240318,113700,3311090,9090,9090,9090,9090,0
|
|
20240318,113600,3311090,9090,9090,9090,9090,0
|
|
20240318,113500,3311090,9090,9090,9090,9090,0
|
|
20240318,113400,3311090,9090,9090,9090,9090,0
|
|
20240318,113300,3311090,9090,9090,9090,9090,0
|
|
20240318,113200,3311090,9090,9090,9090,9090,0
|
|
20240318,113100,3311090,9090,9090,9090,9090,0
|
|
20240318,113000,3311090,9090,9090,9090,9090,0
|
|
20240318,112900,3311090,9090,9090,9090,9090,0
|
|
20240318,112800,3311090,9090,9090,9090,9090,0
|
|
20240318,112700,3311090,9090,9090,9090,9090,0
|
|
20240318,112600,3311090,9090,9090,9090,9090,0
|
|
20240318,112500,3311090,9090,9090,9090,9090,20
|
|
20240318,112400,3129290,9090,9090,9090,9090,37
|
|
20240318,112300,2792960,9100,9100,9100,9100,0
|
|
20240318,112200,2792960,9100,9100,9100,9100,0
|
|
20240318,112100,2792960,9100,9100,9100,9100,0
|
|
20240318,112000,2792960,9100,9100,9100,9100,0
|
|
20240318,111900,2792960,9100,9100,9100,9100,1
|
|
20240318,111800,2783860,9090,9090,9090,9090,0
|
|
20240318,111700,2783860,9090,9090,9090,9090,1
|
|
20240318,111600,2774770,9100,9100,9100,9090,5
|
|
20240318,111500,2729300,9100,9100,9100,9100,0
|
|
20240318,111400,2729300,9100,9100,9100,9100,0
|
|
20240318,111300,2729300,9100,9100,9100,9100,0
|
|
20240318,111200,2729300,9100,9100,9100,9100,0
|
|
20240318,111100,2729300,9100,9100,9100,9100,0
|
|
20240318,111000,2729300,9100,9100,9100,9100,0
|
|
20240318,110900,2729300,9100,9100,9100,9100,0
|
|
20240318,110800,2729300,9100,9100,9100,9100,0
|
|
20240318,110700,2729300,9100,9100,9100,9100,0
|
|
20240318,110600,2729300,9100,9100,9100,9100,0
|
|
20240318,110500,2729300,9100,9100,9100,9100,10
|
|
20240318,110400,2638300,9100,9100,9100,9100,0
|
|
20240318,110300,2638300,9100,9100,9100,9100,0
|
|
20240318,110200,2638300,9100,9100,9100,9100,0
|
|
20240318,110100,2638300,9100,9100,9100,9100,0
|
|
20240318,110000,2638300,9100,9100,9100,9100,0
|
|
20240318,105900,2638300,9100,9100,9100,9100,0
|
|
20240318,105800,2638300,9100,9100,9100,9100,0
|
|
20240318,105700,2638300,9100,9100,9100,9100,0
|
|
20240318,105600,2638300,9100,9100,9100,9100,9
|
|
20240318,105500,2556400,9130,9130,9130,9130,0
|
|
20240318,105400,2556400,9130,9130,9130,9130,0
|
|
20240318,105300,2556400,9130,9130,9130,9130,0
|
|
20240318,105200,2556400,9130,9130,9130,9130,0
|
|
20240318,105100,2556400,9130,9130,9130,9130,0
|
|
20240318,105000,2556400,9130,9130,9130,9130,0
|
|
20240318,104900,2556400,9130,9130,9130,9130,0
|
|
20240318,104800,2556400,9130,9130,9130,9130,0
|
|
20240318,104700,2556400,9130,9130,9130,9130,0
|
|
20240318,104600,2556400,9130,9130,9130,9130,0
|
|
20240318,104500,2556400,9130,9130,9130,9130,0
|
|
20240318,104400,2556400,9130,9130,9130,9130,0
|
|
20240318,104300,2556400,9130,9130,9130,9130,0
|
|
20240318,104200,2556400,9130,9130,9130,9130,0
|
|
20240318,104100,2556400,9130,9130,9130,9130,0
|
|
20240318,104000,2556400,9130,9130,9130,9130,0
|
|
20240318,103900,2556400,9130,9130,9130,9130,0
|
|
20240318,103800,2556400,9130,9130,9130,9130,0
|
|
20240318,103700,2556400,9130,9130,9130,9130,0
|
|
20240318,103600,2556400,9130,9130,9130,9130,0
|
|
20240318,103500,2556400,9130,9130,9130,9130,0
|
|
20240318,103400,2556400,9130,9130,9130,9130,0
|
|
20240318,103300,2556400,9130,9130,9130,9130,0
|
|
20240318,103200,2556400,9130,9130,9130,9130,0
|
|
20240318,103100,2556400,9130,9130,9130,9130,0
|
|
20240318,103000,2556400,9130,9130,9130,9130,0
|
|
20240318,102900,2556400,9130,9130,9130,9130,0
|
|
20240318,102800,2556400,9130,9130,9130,9130,0
|
|
20240318,102700,2556400,9130,9130,9130,9130,0
|
|
20240318,102600,2556400,9130,9130,9130,9130,0
|
|
20240318,102500,2556400,9130,9130,9130,9130,0
|
|
20240318,102400,2556400,9130,9130,9130,9130,0
|
|
20240318,102300,2556400,9130,9130,9130,9130,0
|
|
20240318,102200,2556400,9130,9130,9130,9130,1
|
|
20240318,102100,2547270,9130,9130,9130,9130,0
|
|
20240318,102000,2547270,9130,9130,9130,9130,0
|
|
20240318,101900,2547270,9130,9130,9130,9130,0
|
|
20240318,101800,2547270,9130,9130,9130,9130,0
|
|
20240318,101700,2547270,9130,9130,9130,9130,0
|
|
20240318,101600,2547270,9130,9130,9130,9130,7
|
|
20240318,101500,2483360,9140,9140,9140,9140,0
|
|
20240318,101400,2483360,9140,9140,9140,9140,0
|
|
20240318,101300,2483360,9140,9140,9140,9140,0
|
|
20240318,101200,2483360,9140,9140,9140,9140,0
|
|
20240318,101100,2483360,9140,9140,9140,9140,0
|
|
20240318,101000,2483360,9140,9140,9140,9140,0
|
|
20240318,100900,2483360,9140,9140,9140,9140,0
|
|
20240318,100800,2483360,9140,9140,9140,9140,0
|
|
20240318,100700,2483360,9140,9140,9140,9140,0
|
|
20240318,100600,2483360,9140,9140,9140,9140,0
|
|
20240318,100500,2483360,9140,9140,9140,9140,0
|
|
20240318,100400,2483360,9140,9140,9140,9140,0
|
|
20240318,100300,2483360,9140,9140,9140,9140,0
|
|
20240318,100200,2483360,9140,9140,9140,9140,0
|
|
20240318,100100,2483360,9140,9140,9140,9140,0
|
|
20240318,100000,2483360,9140,9140,9140,9140,10
|
|
20240318,095900,2391960,9140,9140,9140,9140,0
|
|
20240318,095800,2391960,9140,9140,9140,9140,0
|
|
20240318,095700,2391960,9140,9130,9140,9130,2
|
|
20240318,095600,2373690,9090,9090,9090,9090,0
|
|
20240318,095500,2373690,9090,9090,9090,9090,0
|
|
20240318,095400,2373690,9090,9090,9090,9090,0
|
|
20240318,095300,2373690,9090,9090,9090,9090,10
|
|
20240318,095200,2282790,9140,9140,9140,9140,0
|
|
20240318,095100,2282790,9140,9140,9140,9140,0
|
|
20240318,095000,2282790,9140,9140,9140,9140,0
|
|
20240318,094900,2282790,9140,9140,9140,9140,0
|
|
20240318,094800,2282790,9140,9140,9140,9140,0
|
|
20240318,094700,2282790,9140,9140,9140,9140,0
|
|
20240318,094600,2282790,9140,9130,9140,9130,10
|
|
20240318,094500,2191460,9140,9140,9140,9140,0
|
|
20240318,094400,2191460,9140,9140,9140,9140,0
|
|
20240318,094300,2191460,9140,9140,9140,9140,0
|
|
20240318,094200,2191460,9140,9140,9140,9140,0
|
|
20240318,094100,2191460,9140,9140,9140,9140,0
|
|
20240318,094000,2191460,9140,9140,9140,9140,0
|
|
20240318,093900,2191460,9140,9140,9140,9140,0
|
|
20240318,093800,2191460,9140,9140,9140,9140,0
|
|
20240318,093700,2191460,9140,9140,9140,9140,0
|
|
20240318,093600,2191460,9140,9140,9140,9140,0
|
|
20240318,093500,2191460,9140,9140,9140,9140,0
|
|
20240318,093400,2191460,9140,9140,9140,9140,10
|
|
20240318,093300,2100060,9140,9140,9140,9140,0
|
|
20240318,093200,2100060,9140,9140,9140,9140,0
|
|
20240318,093100,2100060,9140,9110,9140,9110,7
|
|
20240318,093000,2036160,9090,9090,9090,9090,0
|
|
20240318,092900,2036160,9090,9090,9090,9090,0
|
|
20240318,092800,2036160,9090,9090,9090,9090,0
|
|
20240318,092700,2036160,9090,9090,9090,9090,0
|
|
20240318,092600,2036160,9090,9090,9090,9090,0
|
|
20240318,092500,2036160,9090,9090,9090,9090,0
|
|
20240318,092400,2036160,9090,9090,9090,9090,200
|
|
20240318,092300,218160,9090,9090,9090,9090,0
|
|
20240318,092200,218160,9090,9090,9090,9090,0
|
|
20240318,092100,218160,9090,9090,9090,9090,0
|
|
20240318,092000,218160,9090,9090,9090,9090,0
|
|
20240318,091900,218160,9090,9090,9090,9090,4
|
|
20240318,091800,181800,9090,9090,9090,9090,0
|
|
20240318,091700,181800,9090,9090,9090,9090,0
|
|
20240318,091600,181800,9090,9090,9090,9090,0
|
|
20240318,091500,181800,9090,9090,9090,9090,0
|
|
20240318,091400,181800,9090,9090,9090,9090,0
|
|
20240318,091300,181800,9090,9090,9090,9090,0
|
|
20240318,091200,181800,9090,9090,9090,9090,0
|
|
20240318,091100,181800,9090,9090,9090,9090,0
|
|
20240318,091000,181800,9090,9090,9090,9090,0
|
|
20240318,090900,181800,9090,9090,9090,9090,0
|
|
20240318,090800,181800,9090,9090,9090,9090,0
|
|
20240318,090700,181800,9090,9090,9090,9090,0
|
|
20240318,090600,181800,9090,9090,9090,9090,0
|
|
20240318,090500,181800,9090,9090,9090,9090,0
|
|
20240318,090400,181800,9090,9090,9090,9090,0
|
|
20240318,090300,181800,9090,9090,9090,9090,10
|
|
20240318,090200,90900,9090,9090,9090,9090,0
|
|
20240318,090100,90900,9090,9090,9090,9090,0
|
|
20240318,090000,90900,9090,9090,9090,9090,10
|