636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193300,171419920,5550,5550,5550,5550,712
|
|
20240318,193200,171419920,5550,5550,5550,5550,0
|
|
20240318,193100,171419920,5550,5550,5550,5550,0
|
|
20240318,193000,171419920,5550,5550,5550,5550,0
|
|
20240318,192900,171419920,5550,5550,5550,5550,0
|
|
20240318,192800,171419920,5550,5550,5550,5550,0
|
|
20240318,192700,171419920,5550,5550,5550,5550,0
|
|
20240318,192600,171419920,5550,5550,5550,5550,0
|
|
20240318,192500,171419920,5550,5550,5550,5550,0
|
|
20240318,192400,171419920,5550,5550,5550,5550,0
|
|
20240318,192300,171419920,5550,5550,5550,5550,0
|
|
20240318,192200,171419920,5550,5550,5550,5550,0
|
|
20240318,192100,171419920,5550,5550,5550,5550,0
|
|
20240318,192000,171419920,5550,5550,5550,5550,0
|
|
20240318,191900,171419920,5550,5550,5550,5550,0
|
|
20240318,191800,171419920,5550,5550,5550,5550,0
|
|
20240318,191700,171419920,5550,5550,5550,5550,0
|
|
20240318,191600,171419920,5550,5550,5550,5550,0
|
|
20240318,191500,171419920,5550,5550,5550,5550,0
|
|
20240318,191400,171419920,5550,5550,5550,5550,0
|
|
20240318,191300,171419920,5550,5550,5550,5550,0
|
|
20240318,191200,171419920,5550,5550,5550,5550,0
|
|
20240318,191100,171419920,5550,5550,5550,5550,0
|
|
20240318,191000,171419920,5550,5550,5550,5550,0
|
|
20240318,190900,171419920,5550,5550,5550,5550,0
|
|
20240318,190800,171419920,5550,5550,5550,5550,0
|
|
20240318,190700,171419920,5550,5550,5550,5550,0
|
|
20240318,190600,171419920,5550,5550,5550,5550,0
|
|
20240318,190500,171419920,5550,5550,5550,5550,0
|
|
20240318,190400,171419920,5550,5550,5550,5550,0
|
|
20240318,190300,171419920,5550,5550,5550,5550,712
|
|
20240318,190200,171419920,5550,5550,5550,5550,0
|
|
20240318,190100,171419920,5550,5550,5550,5550,0
|
|
20240318,190000,171419920,5550,5550,5550,5550,0
|
|
20240318,185900,171419920,5550,5550,5550,5550,0
|
|
20240318,185800,171419920,5550,5550,5550,5550,0
|
|
20240318,185700,171419920,5550,5550,5550,5550,0
|
|
20240318,185600,171419920,5550,5550,5550,5550,0
|
|
20240318,185500,171419920,5550,5550,5550,5550,0
|
|
20240318,185400,171419920,5550,5550,5550,5550,0
|
|
20240318,185300,171419920,5550,5550,5550,5550,0
|
|
20240318,185200,171419920,5550,5550,5550,5550,0
|
|
20240318,185100,171419920,5550,5550,5550,5550,0
|
|
20240318,185000,171419920,5550,5550,5550,5550,0
|
|
20240318,184900,171419920,5550,5550,5550,5550,0
|
|
20240318,184800,171419920,5550,5550,5550,5550,0
|
|
20240318,184700,171419920,5550,5550,5550,5550,0
|
|
20240318,184600,171419920,5550,5550,5550,5550,0
|
|
20240318,184500,171419920,5550,5550,5550,5550,0
|
|
20240318,184400,171419920,5550,5550,5550,5550,0
|
|
20240318,184300,171419920,5550,5550,5550,5550,0
|
|
20240318,184200,171419920,5550,5550,5550,5550,0
|
|
20240318,184100,171419920,5550,5550,5550,5550,0
|
|
20240318,184000,171419920,5550,5550,5550,5550,0
|
|
20240318,183900,171419920,5550,5550,5550,5550,0
|
|
20240318,183800,171419920,5550,5550,5550,5550,0
|
|
20240318,183700,171419920,5550,5550,5550,5550,0
|
|
20240318,183600,171419920,5550,5550,5550,5550,0
|
|
20240318,183500,171419920,5550,5550,5550,5550,0
|
|
20240318,183400,171419920,5550,5550,5550,5550,0
|
|
20240318,183300,171419920,5550,5550,5550,5550,712
|
|
20240318,183200,171419920,5550,5550,5550,5550,0
|
|
20240318,183100,171419920,5550,5550,5550,5550,0
|
|
20240318,183000,171419920,5550,5550,5550,5550,0
|
|
20240318,182900,171419920,5550,5550,5550,5550,0
|
|
20240318,182800,171419920,5550,5550,5550,5550,0
|
|
20240318,182700,171419920,5550,5550,5550,5550,0
|
|
20240318,182600,171419920,5550,5550,5550,5550,0
|
|
20240318,182500,171419920,5550,5550,5550,5550,0
|
|
20240318,182400,171419920,5550,5550,5550,5550,0
|
|
20240318,182300,171419920,5550,5550,5550,5550,0
|
|
20240318,182200,171419920,5550,5550,5550,5550,0
|
|
20240318,182100,171419920,5550,5550,5550,5550,0
|
|
20240318,182000,171419920,5550,5550,5550,5550,0
|
|
20240318,181900,171419920,5550,5550,5550,5550,0
|
|
20240318,181800,171419920,5550,5550,5550,5550,0
|
|
20240318,181700,171419920,5550,5550,5550,5550,0
|
|
20240318,181600,171419920,5550,5550,5550,5550,0
|
|
20240318,181500,171419920,5550,5550,5550,5550,0
|
|
20240318,181400,171419920,5550,5550,5550,5550,0
|
|
20240318,181300,171419920,5550,5550,5550,5550,0
|
|
20240318,181200,171419920,5550,5550,5550,5550,0
|
|
20240318,181100,171419920,5550,5550,5550,5550,0
|
|
20240318,181000,171419920,5550,5550,5550,5550,0
|
|
20240318,180900,171419920,5550,5550,5550,5550,0
|
|
20240318,180800,171419920,5550,5550,5550,5550,0
|
|
20240318,180700,171419920,5550,5550,5550,5550,0
|
|
20240318,180600,171419920,5550,5550,5550,5550,0
|
|
20240318,180500,171419920,5550,5550,5550,5550,0
|
|
20240318,180400,171419920,5550,5550,5550,5550,0
|
|
20240318,180300,171419920,5550,5550,5550,5550,712
|
|
20240318,180200,171419920,5550,5550,5550,5550,0
|
|
20240318,180100,171419920,5550,5550,5550,5550,0
|
|
20240318,180000,171419920,5550,5550,5550,5550,0
|
|
20240318,175900,171419920,5550,5550,5550,5550,0
|
|
20240318,175800,171419920,5550,5550,5550,5550,0
|
|
20240318,175700,171419920,5550,5550,5550,5550,0
|
|
20240318,175600,171419920,5550,5550,5550,5550,0
|
|
20240318,175500,171419920,5550,5550,5550,5550,0
|
|
20240318,175400,171419920,5550,5550,5550,5550,0
|
|
20240318,175300,171419920,5550,5550,5550,5550,0
|
|
20240318,175200,171419920,5550,5550,5550,5550,0
|
|
20240318,175100,171419920,5550,5550,5550,5550,0
|
|
20240318,175000,171419920,5550,5550,5550,5550,0
|
|
20240318,174900,171419920,5550,5550,5550,5550,0
|
|
20240318,174800,171419920,5550,5550,5550,5550,0
|
|
20240318,174700,171419920,5550,5550,5550,5550,0
|
|
20240318,174600,171419920,5550,5550,5550,5550,0
|
|
20240318,174500,171419920,5550,5550,5550,5550,0
|
|
20240318,174400,171419920,5550,5550,5550,5550,0
|
|
20240318,174300,171419920,5550,5550,5550,5550,0
|
|
20240318,174200,171419920,5550,5550,5550,5550,0
|
|
20240318,174100,171419920,5550,5550,5550,5550,0
|
|
20240318,174000,171419920,5550,5550,5550,5550,0
|
|
20240318,173900,171419920,5550,5550,5550,5550,0
|
|
20240318,173800,171419920,5550,5550,5550,5550,0
|
|
20240318,173700,171419920,5550,5550,5550,5550,0
|
|
20240318,173600,171419920,5550,5550,5550,5550,0
|
|
20240318,173500,171419920,5550,5550,5550,5550,0
|
|
20240318,173400,171419920,5550,5550,5550,5550,0
|
|
20240318,173300,171419920,5550,5550,5550,5550,712
|
|
20240318,173200,171419920,5550,5550,5550,5550,0
|
|
20240318,173100,171419920,5550,5550,5550,5550,0
|
|
20240318,173000,171419920,5550,5550,5550,5550,0
|
|
20240318,172900,171419920,5550,5550,5550,5550,0
|
|
20240318,172800,171419920,5550,5550,5550,5550,0
|
|
20240318,172700,171419920,5550,5550,5550,5550,0
|
|
20240318,172600,171419920,5550,5550,5550,5550,0
|
|
20240318,172500,171419920,5550,5550,5550,5550,0
|
|
20240318,172400,171419920,5550,5550,5550,5550,0
|
|
20240318,172300,171419920,5550,5550,5550,5550,0
|
|
20240318,172200,171419920,5550,5550,5550,5550,0
|
|
20240318,172100,171419920,5550,5550,5550,5550,0
|
|
20240318,172000,171419920,5550,5550,5550,5550,0
|
|
20240318,171900,171419920,5550,5550,5550,5550,0
|
|
20240318,171800,171419920,5550,5550,5550,5550,0
|
|
20240318,171700,171419920,5550,5550,5550,5550,0
|
|
20240318,171600,171419920,5550,5550,5550,5550,0
|
|
20240318,171500,171419920,5550,5550,5550,5550,0
|
|
20240318,171400,171419920,5550,5550,5550,5550,0
|
|
20240318,171300,171419920,5550,5550,5550,5550,0
|
|
20240318,171200,171419920,5550,5550,5550,5550,0
|
|
20240318,171100,171419920,5550,5550,5550,5550,0
|
|
20240318,171000,171419920,5550,5550,5550,5550,0
|
|
20240318,170900,171419920,5550,5550,5550,5550,0
|
|
20240318,170800,171419920,5550,5550,5550,5550,0
|
|
20240318,170700,171419920,5550,5550,5550,5550,0
|
|
20240318,170600,171419920,5550,5550,5550,5550,0
|
|
20240318,170500,171419920,5550,5550,5550,5550,0
|
|
20240318,170400,171419920,5550,5550,5550,5550,0
|
|
20240318,170300,171419920,5550,5550,5550,5550,712
|
|
20240318,170200,171419920,5550,5550,5550,5550,0
|
|
20240318,170100,171419920,5550,5550,5550,5550,0
|
|
20240318,170000,171419920,5550,5550,5550,5550,0
|
|
20240318,165900,171419920,5550,5550,5550,5550,0
|
|
20240318,165800,171419920,5550,5550,5550,5550,0
|
|
20240318,165700,171419920,5550,5550,5550,5550,0
|
|
20240318,165600,171419920,5550,5550,5550,5550,0
|
|
20240318,165500,171419920,5550,5550,5550,5550,0
|
|
20240318,165400,171419920,5550,5550,5550,5550,0
|
|
20240318,165300,171419920,5550,5550,5550,5550,0
|
|
20240318,165200,171419920,5550,5550,5550,5550,0
|
|
20240318,165100,171419920,5550,5550,5550,5550,0
|
|
20240318,165000,171419920,5550,5550,5550,5550,0
|
|
20240318,164900,171419920,5550,5550,5550,5550,0
|
|
20240318,164800,171419920,5550,5550,5550,5550,0
|
|
20240318,164700,171419920,5550,5550,5550,5550,0
|
|
20240318,164600,171419920,5550,5550,5550,5550,0
|
|
20240318,164500,171419920,5550,5550,5550,5550,0
|
|
20240318,164400,171419920,5550,5550,5550,5550,0
|
|
20240318,164300,171419920,5550,5550,5550,5550,0
|
|
20240318,164200,171419920,5550,5550,5550,5550,0
|
|
20240318,164100,171419920,5550,5550,5550,5550,0
|
|
20240318,164000,171419920,5550,5550,5550,5550,0
|
|
20240318,163900,171419920,5550,5550,5550,5550,0
|
|
20240318,163800,171419920,5550,5550,5550,5550,0
|
|
20240318,163700,171419920,5550,5550,5550,5550,0
|
|
20240318,163600,171419920,5550,5550,5550,5550,0
|
|
20240318,163500,171419920,5550,5550,5550,5550,0
|
|
20240318,163400,171419920,5550,5550,5550,5550,0
|
|
20240318,163300,171419920,5550,5550,5550,5550,712
|
|
20240318,163200,171419920,5550,5550,5550,5550,0
|
|
20240318,163100,171419920,5550,5550,5550,5550,0
|
|
20240318,163000,171419920,5550,5550,5550,5550,0
|
|
20240318,162900,171419920,5550,5550,5550,5550,0
|
|
20240318,162800,171419920,5550,5550,5550,5550,0
|
|
20240318,162700,171419920,5550,5550,5550,5550,0
|
|
20240318,162600,171419920,5550,5550,5550,5550,0
|
|
20240318,162500,171419920,5550,5550,5550,5550,0
|
|
20240318,162400,171419920,5550,5550,5550,5550,0
|
|
20240318,162300,171419920,5550,5550,5550,5550,0
|
|
20240318,162200,171419920,5550,5550,5550,5550,0
|
|
20240318,162100,171419920,5550,5550,5550,5550,0
|
|
20240318,162000,171419920,5550,5550,5550,5550,0
|
|
20240318,161900,171419920,5550,5550,5550,5550,0
|
|
20240318,161800,171419920,5550,5550,5550,5550,0
|
|
20240318,161700,171419920,5550,5550,5550,5550,0
|
|
20240318,161600,171419920,5550,5550,5550,5550,0
|
|
20240318,161500,171419920,5550,5550,5550,5550,0
|
|
20240318,161400,171419920,5550,5550,5550,5550,0
|
|
20240318,161300,171419920,5550,5550,5550,5550,0
|
|
20240318,161200,171419920,5550,5550,5550,5550,0
|
|
20240318,161100,171419920,5550,5550,5550,5550,0
|
|
20240318,161000,171419920,5550,5550,5550,5550,0
|
|
20240318,160900,171419920,5550,5550,5550,5550,0
|
|
20240318,160800,171419920,5550,5550,5550,5550,0
|
|
20240318,160700,171419920,5550,5550,5550,5550,0
|
|
20240318,160600,171419920,5550,5550,5550,5550,0
|
|
20240318,160500,171419920,5550,5550,5550,5550,0
|
|
20240318,160400,171419920,5550,5550,5550,5550,0
|
|
20240318,160300,171419920,5550,5550,5550,5550,712
|
|
20240318,160200,171419920,5550,5550,5550,5550,0
|
|
20240318,160100,171419920,5550,5550,5550,5550,0
|
|
20240318,160000,171419920,5550,5550,5550,5550,0
|
|
20240318,155900,171419920,5550,5550,5550,5550,0
|
|
20240318,155800,171419920,5550,5550,5550,5550,0
|
|
20240318,155700,171419920,5550,5550,5550,5550,0
|
|
20240318,155600,171419920,5550,5550,5550,5550,0
|
|
20240318,155500,171419920,5550,5550,5550,5550,0
|
|
20240318,155400,171419920,5550,5550,5550,5550,0
|
|
20240318,155300,171419920,5550,5550,5550,5550,0
|
|
20240318,155200,171419920,5550,5550,5550,5550,0
|
|
20240318,155100,171419920,5550,5550,5550,5550,0
|
|
20240318,155000,171419920,5550,5550,5550,5550,0
|
|
20240318,154900,171419920,5550,5550,5550,5550,0
|
|
20240318,154800,171419920,5550,5550,5550,5550,0
|
|
20240318,154700,171419920,5550,5550,5550,5550,0
|
|
20240318,154600,171419920,5550,5550,5550,5550,0
|
|
20240318,154500,171419920,5550,5550,5550,5550,0
|
|
20240318,154400,171419920,5550,5550,5550,5550,0
|
|
20240318,154300,171419920,5550,5550,5550,5550,0
|
|
20240318,154200,171419920,5550,5550,5550,5550,0
|
|
20240318,154100,171419920,5550,5550,5550,5550,0
|
|
20240318,154000,171419920,5550,5550,5550,5550,0
|
|
20240318,153900,171419920,5550,5550,5550,5550,0
|
|
20240318,153800,171419920,5550,5550,5550,5550,0
|
|
20240318,153700,171419920,5550,5550,5550,5550,0
|
|
20240318,153600,171419920,5550,5550,5550,5550,0
|
|
20240318,153500,171419920,5550,5550,5550,5550,0
|
|
20240318,153400,171419920,5550,5550,5550,5550,0
|
|
20240318,153300,171419920,5550,5550,5550,5550,712
|
|
20240318,153200,171419920,5550,5550,5550,5550,0
|
|
20240318,153100,171419920,5550,5550,5550,5550,0
|
|
20240318,153000,171419920,5550,5550,5550,5550,712
|
|
20240318,152900,167468320,5550,5550,5550,5550,0
|
|
20240318,152800,167468320,5550,5550,5550,5550,0
|
|
20240318,152700,167468320,5550,5550,5550,5550,0
|
|
20240318,152600,167468320,5550,5550,5550,5550,0
|
|
20240318,152500,167468320,5550,5550,5550,5550,0
|
|
20240318,152400,167468320,5550,5550,5550,5550,0
|
|
20240318,152300,167468320,5550,5550,5550,5550,0
|
|
20240318,152200,167468320,5550,5550,5550,5550,0
|
|
20240318,152100,167468320,5550,5550,5550,5550,0
|
|
20240318,152000,167468320,5550,5550,5550,5550,0
|
|
20240318,151900,167468320,5550,5560,5560,5550,32
|
|
20240318,151800,167290570,5570,5570,5570,5570,2612
|
|
20240318,151700,152741730,5560,5560,5560,5560,0
|
|
20240318,151600,152741730,5560,5560,5560,5560,0
|
|
20240318,151500,152741730,5560,5560,5560,5560,0
|
|
20240318,151400,152741730,5560,5560,5560,5560,1
|
|
20240318,151300,152736170,5550,5550,5550,5550,28
|
|
20240318,151200,152580770,5570,5560,5570,5560,10
|
|
20240318,151100,152525160,5560,5560,5560,5560,0
|
|
20240318,151000,152525160,5560,5560,5560,5560,2
|
|
20240318,150900,152514040,5570,5560,5570,5560,307
|
|
20240318,150800,150806700,5560,5560,5560,5560,6
|
|
20240318,150700,150773340,5550,5550,5550,5550,0
|
|
20240318,150600,150773340,5550,5550,5550,5550,0
|
|
20240318,150500,150773340,5550,5550,5550,5550,0
|
|
20240318,150400,150773340,5550,5550,5550,5550,1
|
|
20240318,150300,150767790,5550,5550,5550,5550,0
|
|
20240318,150200,150767790,5550,5550,5550,5550,0
|
|
20240318,150100,150767790,5550,5550,5550,5550,0
|
|
20240318,150000,150767790,5550,5550,5550,5550,0
|
|
20240318,145900,150767790,5550,5550,5550,5550,0
|
|
20240318,145800,150767790,5550,5550,5550,5550,10
|
|
20240318,145700,150712290,5560,5560,5560,5560,0
|
|
20240318,145600,150712290,5560,5560,5560,5560,40
|
|
20240318,145500,150489890,5560,5560,5560,5560,0
|
|
20240318,145400,150489890,5560,5560,5560,5560,0
|
|
20240318,145300,150489890,5560,5560,5560,5560,0
|
|
20240318,145200,150489890,5560,5560,5560,5560,0
|
|
20240318,145100,150489890,5560,5560,5560,5560,0
|
|
20240318,145000,150489890,5560,5560,5560,5560,0
|
|
20240318,144900,150489890,5560,5560,5560,5560,0
|
|
20240318,144800,150489890,5560,5560,5560,5560,0
|
|
20240318,144700,150489890,5560,5560,5560,5560,0
|
|
20240318,144600,150489890,5560,5560,5560,5560,0
|
|
20240318,144500,150489890,5560,5560,5560,5560,0
|
|
20240318,144400,150489890,5560,5560,5560,5560,0
|
|
20240318,144300,150489890,5560,5560,5560,5560,0
|
|
20240318,144200,150489890,5560,5560,5560,5560,1
|
|
20240318,144100,150484330,5560,5560,5560,5560,1
|
|
20240318,144000,150478770,5550,5550,5550,5550,0
|
|
20240318,143900,150478770,5550,5550,5550,5550,0
|
|
20240318,143800,150478770,5550,5550,5550,5550,0
|
|
20240318,143700,150478770,5550,5550,5550,5550,0
|
|
20240318,143600,150478770,5550,5550,5550,5550,0
|
|
20240318,143500,150478770,5550,5550,5550,5550,0
|
|
20240318,143400,150478770,5550,5550,5550,5550,0
|
|
20240318,143300,150478770,5550,5550,5550,5550,0
|
|
20240318,143200,150478770,5550,5550,5550,5550,0
|
|
20240318,143100,150478770,5550,5550,5550,5550,0
|
|
20240318,143000,150478770,5550,5550,5550,5550,0
|
|
20240318,142900,150478770,5550,5550,5550,5550,0
|
|
20240318,142800,150478770,5550,5550,5550,5550,0
|
|
20240318,142700,150478770,5550,5560,5560,5550,30
|
|
20240318,142600,150312090,5550,5550,5550,5550,0
|
|
20240318,142500,150312090,5550,5550,5550,5550,0
|
|
20240318,142400,150312090,5550,5550,5550,5550,0
|
|
20240318,142300,150312090,5550,5550,5550,5550,0
|
|
20240318,142200,150312090,5550,5550,5550,5550,0
|
|
20240318,142100,150312090,5550,5550,5550,5550,0
|
|
20240318,142000,150312090,5550,5550,5550,5550,0
|
|
20240318,141900,150312090,5550,5550,5550,5550,0
|
|
20240318,141800,150312090,5550,5550,5550,5550,0
|
|
20240318,141700,150312090,5550,5550,5550,5550,0
|
|
20240318,141600,150312090,5550,5550,5550,5550,70
|
|
20240318,141500,149923590,5550,5550,5550,5550,0
|
|
20240318,141400,149923590,5550,5550,5550,5550,0
|
|
20240318,141300,149923590,5550,5550,5550,5550,11
|
|
20240318,141200,149862540,5560,5560,5560,5560,0
|
|
20240318,141100,149862540,5560,5560,5560,5560,0
|
|
20240318,141000,149862540,5560,5560,5560,5560,0
|
|
20240318,140900,149862540,5560,5560,5560,5560,0
|
|
20240318,140800,149862540,5560,5560,5560,5560,0
|
|
20240318,140700,149862540,5560,5560,5560,5560,0
|
|
20240318,140600,149862540,5560,5560,5560,5560,0
|
|
20240318,140500,149862540,5560,5560,5560,5560,0
|
|
20240318,140400,149862540,5560,5560,5560,5560,0
|
|
20240318,140300,149862540,5560,5560,5560,5560,0
|
|
20240318,140200,149862540,5560,5560,5560,5560,0
|
|
20240318,140100,149862540,5560,5560,5560,5560,0
|
|
20240318,140000,149862540,5560,5560,5560,5560,205
|
|
20240318,135900,148722740,5550,5550,5550,5550,210
|
|
20240318,135800,147557240,5560,5560,5560,5560,0
|
|
20240318,135700,147557240,5560,5560,5560,5560,0
|
|
20240318,135600,147557240,5560,5560,5560,5560,0
|
|
20240318,135500,147557240,5560,5560,5560,5560,0
|
|
20240318,135400,147557240,5560,5560,5560,5560,0
|
|
20240318,135300,147557240,5560,5560,5560,5560,0
|
|
20240318,135200,147557240,5560,5560,5560,5560,0
|
|
20240318,135100,147557240,5560,5560,5560,5560,0
|
|
20240318,135000,147557240,5560,5560,5560,5560,10
|
|
20240318,134900,147501640,5550,5550,5550,5550,1
|
|
20240318,134800,147496090,5570,5570,5570,5570,0
|
|
20240318,134700,147496090,5570,5570,5570,5570,0
|
|
20240318,134600,147496090,5570,5570,5570,5570,0
|
|
20240318,134500,147496090,5570,5570,5570,5570,1
|
|
20240318,134400,147490520,5560,5560,5560,5560,1
|
|
20240318,134300,147484960,5570,5570,5570,5570,0
|
|
20240318,134200,147484960,5570,5570,5570,5570,1
|
|
20240318,134100,147479390,5570,5550,5570,5550,102
|
|
20240318,134000,146911300,5570,5570,5570,5570,0
|
|
20240318,133900,146911300,5570,5570,5570,5570,0
|
|
20240318,133800,146911300,5570,5570,5570,5570,0
|
|
20240318,133700,146911300,5570,5560,5570,5560,700
|
|
20240318,133600,143019290,5550,5550,5550,5550,0
|
|
20240318,133500,143019290,5550,5550,5550,5550,0
|
|
20240318,133400,143019290,5550,5550,5550,5550,0
|
|
20240318,133300,143019290,5550,5550,5550,5550,0
|
|
20240318,133200,143019290,5550,5550,5550,5550,0
|
|
20240318,133100,143019290,5550,5550,5550,5550,26
|
|
20240318,133000,142874990,5560,5560,5560,5560,0
|
|
20240318,132900,142874990,5560,5560,5560,5560,0
|
|
20240318,132800,142874990,5560,5560,5560,5560,1
|
|
20240318,132700,142869430,5560,5560,5560,5560,0
|
|
20240318,132600,142869430,5560,5560,5560,5560,0
|
|
20240318,132500,142869430,5560,5560,5560,5560,0
|
|
20240318,132400,142869430,5560,5550,5560,5550,338
|
|
20240318,132300,140990160,5560,5560,5560,5560,1
|
|
20240318,132200,140984600,5550,5550,5550,5550,0
|
|
20240318,132100,140984600,5550,5550,5550,5550,0
|
|
20240318,132000,140984600,5550,5550,5550,5550,0
|
|
20240318,131900,140984600,5550,5550,5550,5550,0
|
|
20240318,131800,140984600,5550,5550,5550,5550,0
|
|
20240318,131700,140984600,5550,5550,5550,5550,0
|
|
20240318,131600,140984600,5550,5550,5550,5550,0
|
|
20240318,131500,140984600,5550,5550,5550,5550,0
|
|
20240318,131400,140984600,5550,5550,5550,5550,0
|
|
20240318,131300,140984600,5550,5550,5550,5550,0
|
|
20240318,131200,140984600,5550,5550,5550,5550,0
|
|
20240318,131100,140984600,5550,5550,5550,5550,0
|
|
20240318,131000,140984600,5550,5550,5550,5550,0
|
|
20240318,130900,140984600,5550,5550,5550,5550,0
|
|
20240318,130800,140984600,5550,5550,5550,5550,0
|
|
20240318,130700,140984600,5550,5550,5550,5550,0
|
|
20240318,130600,140984600,5550,5550,5550,5550,0
|
|
20240318,130500,140984600,5550,5550,5550,5550,0
|
|
20240318,130400,140984600,5550,5550,5550,5550,0
|
|
20240318,130300,140984600,5550,5550,5550,5550,0
|
|
20240318,130200,140984600,5550,5550,5550,5550,0
|
|
20240318,130100,140984600,5550,5560,5560,5550,2
|
|
20240318,130000,140973490,5550,5550,5550,5550,0
|
|
20240318,125900,140973490,5550,5550,5550,5550,0
|
|
20240318,125800,140973490,5550,5550,5550,5550,0
|
|
20240318,125700,140973490,5550,5550,5550,5550,0
|
|
20240318,125600,140973490,5550,5550,5550,5550,0
|
|
20240318,125500,140973490,5550,5560,5560,5550,289
|
|
20240318,125400,139369430,5560,5560,5560,5560,0
|
|
20240318,125300,139369430,5560,5560,5560,5560,0
|
|
20240318,125200,139369430,5560,5560,5560,5560,0
|
|
20240318,125100,139369430,5560,5560,5560,5560,0
|
|
20240318,125000,139369430,5560,5560,5560,5560,0
|
|
20240318,124900,139369430,5560,5560,5560,5560,0
|
|
20240318,124800,139369430,5560,5560,5560,5560,0
|
|
20240318,124700,139369430,5560,5560,5560,5560,0
|
|
20240318,124600,139369430,5560,5560,5560,5560,9
|
|
20240318,124500,139319390,5550,5550,5550,5550,0
|
|
20240318,124400,139319390,5550,5550,5550,5550,0
|
|
20240318,124300,139319390,5550,5550,5550,5550,0
|
|
20240318,124200,139319390,5550,5550,5550,5550,0
|
|
20240318,124100,139319390,5550,5550,5550,5550,10
|
|
20240318,124000,139263890,5560,5560,5560,5560,6
|
|
20240318,123900,139230530,5560,5560,5560,5560,5
|
|
20240318,123800,139202730,5550,5550,5550,5550,0
|
|
20240318,123700,139202730,5550,5550,5550,5550,0
|
|
20240318,123600,139202730,5550,5550,5550,5550,0
|
|
20240318,123500,139202730,5550,5550,5550,5550,100
|
|
20240318,123400,138647730,5550,5550,5550,5550,0
|
|
20240318,123300,138647730,5550,5550,5550,5550,0
|
|
20240318,123200,138647730,5550,5550,5550,5550,0
|
|
20240318,123100,138647730,5550,5550,5550,5550,0
|
|
20240318,123000,138647730,5550,5550,5550,5550,1
|
|
20240318,122900,138642180,5550,5550,5550,5550,0
|
|
20240318,122800,138642180,5550,5550,5550,5550,0
|
|
20240318,122700,138642180,5550,5550,5550,5550,0
|
|
20240318,122600,138642180,5550,5550,5550,5550,50
|
|
20240318,122500,138364680,5550,5550,5550,5550,0
|
|
20240318,122400,138364680,5550,5550,5550,5550,115
|
|
20240318,122300,137726430,5550,5550,5550,5550,118
|
|
20240318,122200,137071530,5550,5550,5550,5550,2
|
|
20240318,122100,137060430,5550,5550,5550,5550,116
|
|
20240318,122000,136416630,5550,5550,5550,5550,0
|
|
20240318,121900,136416630,5550,5550,5550,5550,0
|
|
20240318,121800,136416630,5550,5550,5550,5550,86
|
|
20240318,121700,135939330,5550,5550,5550,5550,0
|
|
20240318,121600,135939330,5550,5550,5550,5550,0
|
|
20240318,121500,135939330,5550,5550,5550,5550,2
|
|
20240318,121400,135928230,5550,5550,5550,5550,0
|
|
20240318,121300,135928230,5550,5550,5550,5550,5
|
|
20240318,121200,135900480,5550,5550,5550,5550,0
|
|
20240318,121100,135900480,5550,5550,5550,5550,0
|
|
20240318,121000,135900480,5550,5550,5550,5550,0
|
|
20240318,120900,135900480,5550,5550,5550,5550,0
|
|
20240318,120800,135900480,5550,5550,5550,5550,200
|
|
20240318,120700,134790480,5550,5550,5550,5550,0
|
|
20240318,120600,134790480,5550,5550,5550,5550,0
|
|
20240318,120500,134790480,5550,5550,5550,5550,0
|
|
20240318,120400,134790480,5550,5550,5550,5550,0
|
|
20240318,120300,134790480,5550,5550,5550,5550,0
|
|
20240318,120200,134790480,5550,5550,5550,5550,0
|
|
20240318,120100,134790480,5550,5550,5550,5550,90
|
|
20240318,120000,134290980,5550,5550,5550,5550,0
|
|
20240318,115900,134290980,5550,5550,5550,5550,0
|
|
20240318,115800,134290980,5550,5550,5550,5550,0
|
|
20240318,115700,134290980,5550,5550,5550,5550,6
|
|
20240318,115600,134257680,5550,5550,5550,5550,0
|
|
20240318,115500,134257680,5550,5550,5550,5550,0
|
|
20240318,115400,134257680,5550,5550,5550,5550,0
|
|
20240318,115300,134257680,5550,5550,5550,5550,0
|
|
20240318,115200,134257680,5550,5550,5550,5550,1
|
|
20240318,115100,134252130,5550,5550,5550,5550,0
|
|
20240318,115000,134252130,5550,5550,5550,5550,1
|
|
20240318,114900,134246580,5550,5550,5550,5550,0
|
|
20240318,114800,134246580,5550,5550,5550,5550,0
|
|
20240318,114700,134246580,5550,5550,5550,5550,0
|
|
20240318,114600,134246580,5550,5550,5550,5550,0
|
|
20240318,114500,134246580,5550,5550,5550,5550,0
|
|
20240318,114400,134246580,5550,5550,5550,5550,0
|
|
20240318,114300,134246580,5550,5550,5550,5550,0
|
|
20240318,114200,134246580,5550,5550,5550,5550,0
|
|
20240318,114100,134246580,5550,5550,5550,5550,0
|
|
20240318,114000,134246580,5550,5550,5550,5550,1
|
|
20240318,113900,134241030,5550,5550,5550,5550,0
|
|
20240318,113800,134241030,5550,5550,5550,5550,0
|
|
20240318,113700,134241030,5550,5550,5550,5550,0
|
|
20240318,113600,134241030,5550,5550,5550,5550,254
|
|
20240318,113500,132831330,5550,5550,5550,5550,0
|
|
20240318,113400,132831330,5550,5550,5550,5550,0
|
|
20240318,113300,132831330,5550,5550,5550,5550,0
|
|
20240318,113200,132831330,5550,5550,5550,5550,0
|
|
20240318,113100,132831330,5550,5550,5550,5550,0
|
|
20240318,113000,132831330,5550,5550,5550,5550,0
|
|
20240318,112900,132831330,5550,5550,5550,5550,0
|
|
20240318,112800,132831330,5550,5550,5550,5550,0
|
|
20240318,112700,132831330,5550,5550,5550,5550,0
|
|
20240318,112600,132831330,5550,5550,5550,5550,0
|
|
20240318,112500,132831330,5550,5550,5550,5550,2
|
|
20240318,112400,132820230,5550,5550,5550,5550,336
|
|
20240318,112300,130955430,5540,5540,5540,5540,0
|
|
20240318,112200,130955430,5540,5550,5550,5540,238
|
|
20240318,112100,129636710,5550,5550,5550,5550,0
|
|
20240318,112000,129636710,5550,5550,5550,5550,100
|
|
20240318,111900,129081710,5540,5540,5540,5540,0
|
|
20240318,111800,129081710,5540,5540,5540,5540,0
|
|
20240318,111700,129081710,5540,5540,5540,5540,1638
|
|
20240318,111600,120007190,5550,5550,5550,5550,0
|
|
20240318,111500,120007190,5550,5550,5550,5550,30
|
|
20240318,111400,119840690,5550,5550,5550,5550,172
|
|
20240318,111300,118886090,5550,5550,5550,5550,0
|
|
20240318,111200,118886090,5550,5550,5550,5550,0
|
|
20240318,111100,118886090,5550,5550,5550,5550,0
|
|
20240318,111000,118886090,5550,5550,5550,5550,1620
|
|
20240318,110900,109895090,5550,5550,5550,5550,1
|
|
20240318,110800,109889540,5550,5550,5550,5550,4
|
|
20240318,110700,109867340,5550,5550,5550,5550,40
|
|
20240318,110600,109645340,5560,5560,5560,5560,0
|
|
20240318,110500,109645340,5560,5560,5560,5560,0
|
|
20240318,110400,109645340,5560,5560,5560,5560,0
|
|
20240318,110300,109645340,5560,5560,5560,5560,0
|
|
20240318,110200,109645340,5560,5560,5560,5560,19
|
|
20240318,110100,109539700,5550,5550,5550,5550,0
|
|
20240318,110000,109539700,5550,5550,5550,5550,0
|
|
20240318,105900,109539700,5550,5550,5550,5550,1
|
|
20240318,105800,109534150,5560,5560,5560,5560,1
|
|
20240318,105700,109528590,5560,5560,5560,5560,0
|
|
20240318,105600,109528590,5560,5560,5560,5560,0
|
|
20240318,105500,109528590,5560,5560,5560,5560,0
|
|
20240318,105400,109528590,5560,5560,5560,5560,3
|
|
20240318,105300,109511910,5560,5560,5560,5560,0
|
|
20240318,105200,109511910,5560,5560,5560,5560,0
|
|
20240318,105100,109511910,5560,5560,5560,5560,5
|
|
20240318,105000,109484110,5550,5550,5550,5550,0
|
|
20240318,104900,109484110,5550,5550,5550,5550,0
|
|
20240318,104800,109484110,5550,5550,5550,5550,0
|
|
20240318,104700,109484110,5550,5550,5550,5550,0
|
|
20240318,104600,109484110,5550,5550,5550,5550,0
|
|
20240318,104500,109484110,5550,5550,5550,5550,0
|
|
20240318,104400,109484110,5550,5550,5550,5550,0
|
|
20240318,104300,109484110,5550,5550,5550,5550,0
|
|
20240318,104200,109484110,5550,5550,5550,5550,6
|
|
20240318,104100,109450810,5560,5560,5560,5560,0
|
|
20240318,104000,109450810,5560,5560,5560,5560,0
|
|
20240318,103900,109450810,5560,5560,5560,5560,1
|
|
20240318,103800,109445250,5560,5560,5560,5560,0
|
|
20240318,103700,109445250,5560,5560,5560,5560,0
|
|
20240318,103600,109445250,5560,5560,5560,5560,0
|
|
20240318,103500,109445250,5560,5560,5560,5560,35
|
|
20240318,103400,109250650,5560,5560,5560,5560,0
|
|
20240318,103300,109250650,5560,5560,5560,5560,50
|
|
20240318,103200,108972650,5560,5560,5560,5560,0
|
|
20240318,103100,108972650,5560,5560,5560,5560,1
|
|
20240318,103000,108967090,5560,5560,5560,5560,237
|
|
20240318,102900,107649370,5560,5560,5560,5560,300
|
|
20240318,102800,105981370,5570,5570,5570,5570,0
|
|
20240318,102700,105981370,5570,5570,5570,5570,1
|
|
20240318,102600,105975800,5560,5560,5560,5560,0
|
|
20240318,102500,105975800,5560,5560,5560,5560,1
|
|
20240318,102400,105970240,5570,5570,5570,5570,0
|
|
20240318,102300,105970240,5570,5570,5570,5570,0
|
|
20240318,102200,105970240,5570,5570,5570,5570,0
|
|
20240318,102100,105970240,5570,5570,5570,5570,0
|
|
20240318,102000,105970240,5570,5570,5570,5570,0
|
|
20240318,101900,105970240,5570,5570,5570,5570,0
|
|
20240318,101800,105970240,5570,5570,5570,5570,0
|
|
20240318,101700,105970240,5570,5550,5570,5550,113
|
|
20240318,101600,105343050,5540,5540,5540,5540,3398
|
|
20240318,101500,86518130,5550,5560,5560,5550,6165
|
|
20240318,101400,52302110,5580,5580,5580,5580,0
|
|
20240318,101300,52302110,5580,5570,5580,5570,438
|
|
20240318,101200,49862440,5570,5570,5570,5570,0
|
|
20240318,101100,49862440,5570,5570,5570,5570,0
|
|
20240318,101000,49862440,5570,5570,5570,5570,0
|
|
20240318,100900,49862440,5570,5570,5570,5570,55
|
|
20240318,100800,49556090,5570,5570,5570,5570,0
|
|
20240318,100700,49556090,5570,5570,5570,5570,2509
|
|
20240318,100600,35580960,5570,5570,5570,5570,0
|
|
20240318,100500,35580960,5570,5570,5570,5570,0
|
|
20240318,100400,35580960,5570,5570,5570,5570,1
|
|
20240318,100300,35575390,5560,5560,5560,5560,0
|
|
20240318,100200,35575390,5560,5560,5560,5560,348
|
|
20240318,100100,33640510,5570,5570,5570,5570,0
|
|
20240318,100000,33640510,5570,5570,5570,5570,0
|
|
20240318,095900,33640510,5570,5570,5570,5570,8
|
|
20240318,095800,33595950,5560,5560,5560,5560,801
|
|
20240318,095700,29142390,5580,5580,5580,5580,0
|
|
20240318,095600,29142390,5580,5570,5580,5570,2
|
|
20240318,095500,29131240,5580,5570,5580,5570,1002
|
|
20240318,095400,23550090,5580,5580,5580,5570,47
|
|
20240318,095300,23288280,5580,5580,5580,5580,0
|
|
20240318,095200,23288280,5580,5580,5580,5580,0
|
|
20240318,095100,23288280,5580,5580,5580,5580,0
|
|
20240318,095000,23288280,5580,5580,5580,5580,0
|
|
20240318,094900,23288280,5580,5580,5580,5580,0
|
|
20240318,094800,23288280,5580,5580,5580,5580,0
|
|
20240318,094700,23288280,5580,5580,5580,5580,0
|
|
20240318,094600,23288280,5580,5580,5580,5580,0
|
|
20240318,094500,23288280,5580,5580,5580,5580,3
|
|
20240318,094400,23271540,5580,5580,5580,5580,1
|
|
20240318,094300,23265960,5580,5580,5580,5580,0
|
|
20240318,094200,23265960,5580,5580,5580,5580,0
|
|
20240318,094100,23265960,5580,5580,5580,5580,6
|
|
20240318,094000,23232480,5580,5580,5580,5580,0
|
|
20240318,093900,23232480,5580,5580,5580,5580,2
|
|
20240318,093800,23221320,5580,5580,5580,5580,0
|
|
20240318,093700,23221320,5580,5580,5580,5580,0
|
|
20240318,093600,23221320,5580,5570,5580,5570,360
|
|
20240318,093500,21216110,5560,5560,5560,5560,0
|
|
20240318,093400,21216110,5560,5560,5560,5560,0
|
|
20240318,093300,21216110,5560,5560,5560,5560,0
|
|
20240318,093200,21216110,5560,5560,5560,5560,80
|
|
20240318,093100,20771310,5570,5570,5570,5570,0
|
|
20240318,093000,20771310,5570,5570,5570,5570,7
|
|
20240318,092900,20732320,5570,5570,5570,5570,0
|
|
20240318,092800,20732320,5570,5570,5570,5570,0
|
|
20240318,092700,20732320,5570,5570,5570,5570,9
|
|
20240318,092600,20682190,5580,5570,5580,5570,337
|
|
20240318,092500,18805090,5570,5570,5570,5570,1
|
|
20240318,092400,18799520,5580,5570,5580,5570,3
|
|
20240318,092300,18782790,5580,5570,5580,5570,3
|
|
20240318,092200,18766060,5580,5580,5580,5580,0
|
|
20240318,092100,18766060,5580,5580,5580,5580,0
|
|
20240318,092000,18766060,5580,5580,5580,5580,0
|
|
20240318,091900,18766060,5580,5570,5580,5570,999
|
|
20240318,091800,13201620,5570,5570,5570,5570,1
|
|
20240318,091700,13196050,5570,5570,5570,5570,1
|
|
20240318,091600,13190480,5580,5570,5580,5570,104
|
|
20240318,091500,12611180,5580,5570,5580,5570,36
|
|
20240318,091400,12410310,5580,5570,5580,5570,1000
|
|
20240318,091300,6840300,5570,5570,5570,5570,0
|
|
20240318,091200,6840300,5570,5560,5580,5560,7
|
|
20240318,091100,6801280,5580,5570,5580,5570,1123
|
|
20240318,091000,546160,5570,5570,5570,5570,0
|
|
20240318,090900,546160,5570,5570,5570,5570,0
|
|
20240318,090800,546160,5570,5570,5570,5570,0
|
|
20240318,090700,546160,5570,5570,5570,5570,1
|
|
20240318,090600,540590,5570,5570,5570,5570,0
|
|
20240318,090500,540590,5570,5570,5570,5570,33
|
|
20240318,090400,356780,5580,5580,5580,5580,0
|
|
20240318,090300,356780,5580,5580,5580,5580,0
|
|
20240318,090200,356780,5580,5580,5580,5580,0
|
|
20240318,090100,356780,5580,5580,5580,5580,30
|
|
20240318,090000,189380,5570,5570,5570,5570,33
|