654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195100,55726870,5490,5490,5490,5490,596
|
|
20240318,195000,55726870,5490,5490,5490,5490,0
|
|
20240318,194900,55726870,5490,5490,5490,5490,0
|
|
20240318,194800,55726870,5490,5490,5490,5490,0
|
|
20240318,194700,55726870,5490,5490,5490,5490,0
|
|
20240318,194600,55726870,5490,5490,5490,5490,0
|
|
20240318,194500,55726870,5490,5490,5490,5490,0
|
|
20240318,194400,55726870,5490,5490,5490,5490,0
|
|
20240318,194300,55726870,5490,5490,5490,5490,0
|
|
20240318,194200,55726870,5490,5490,5490,5490,0
|
|
20240318,194100,55726870,5490,5490,5490,5490,0
|
|
20240318,194000,55726870,5490,5490,5490,5490,0
|
|
20240318,193900,55726870,5490,5490,5490,5490,0
|
|
20240318,193800,55726870,5490,5490,5490,5490,0
|
|
20240318,193700,55726870,5490,5490,5490,5490,0
|
|
20240318,193600,55726870,5490,5490,5490,5490,0
|
|
20240318,193500,55726870,5490,5490,5490,5490,0
|
|
20240318,193400,55726870,5490,5490,5490,5490,0
|
|
20240318,193300,55726870,5490,5490,5490,5490,0
|
|
20240318,193200,55726870,5490,5490,5490,5490,0
|
|
20240318,193100,55726870,5490,5490,5490,5490,0
|
|
20240318,193000,55726870,5490,5490,5490,5490,0
|
|
20240318,192900,55726870,5490,5490,5490,5490,0
|
|
20240318,192800,55726870,5490,5490,5490,5490,0
|
|
20240318,192700,55726870,5490,5490,5490,5490,0
|
|
20240318,192600,55726870,5490,5490,5490,5490,0
|
|
20240318,192500,55726870,5490,5490,5490,5490,0
|
|
20240318,192400,55726870,5490,5490,5490,5490,0
|
|
20240318,192300,55726870,5490,5490,5490,5490,0
|
|
20240318,192200,55726870,5490,5490,5490,5490,0
|
|
20240318,192100,55726870,5490,5490,5490,5490,596
|
|
20240318,192000,55726870,5490,5490,5490,5490,0
|
|
20240318,191900,55726870,5490,5490,5490,5490,0
|
|
20240318,191800,55726870,5490,5490,5490,5490,0
|
|
20240318,191700,55726870,5490,5490,5490,5490,0
|
|
20240318,191600,55726870,5490,5490,5490,5490,0
|
|
20240318,191500,55726870,5490,5490,5490,5490,0
|
|
20240318,191400,55726870,5490,5490,5490,5490,0
|
|
20240318,191300,55726870,5490,5490,5490,5490,0
|
|
20240318,191200,55726870,5490,5490,5490,5490,0
|
|
20240318,191100,55726870,5490,5490,5490,5490,0
|
|
20240318,191000,55726870,5490,5490,5490,5490,0
|
|
20240318,190900,55726870,5490,5490,5490,5490,0
|
|
20240318,190800,55726870,5490,5490,5490,5490,0
|
|
20240318,190700,55726870,5490,5490,5490,5490,0
|
|
20240318,190600,55726870,5490,5490,5490,5490,0
|
|
20240318,190500,55726870,5490,5490,5490,5490,0
|
|
20240318,190400,55726870,5490,5490,5490,5490,0
|
|
20240318,190300,55726870,5490,5490,5490,5490,0
|
|
20240318,190200,55726870,5490,5490,5490,5490,0
|
|
20240318,190100,55726870,5490,5490,5490,5490,0
|
|
20240318,190000,55726870,5490,5490,5490,5490,0
|
|
20240318,185900,55726870,5490,5490,5490,5490,0
|
|
20240318,185800,55726870,5490,5490,5490,5490,0
|
|
20240318,185700,55726870,5490,5490,5490,5490,0
|
|
20240318,185600,55726870,5490,5490,5490,5490,0
|
|
20240318,185500,55726870,5490,5490,5490,5490,0
|
|
20240318,185400,55726870,5490,5490,5490,5490,0
|
|
20240318,185300,55726870,5490,5490,5490,5490,0
|
|
20240318,185200,55726870,5490,5490,5490,5490,0
|
|
20240318,185100,55726870,5490,5490,5490,5490,596
|
|
20240318,185000,55726870,5490,5490,5490,5490,0
|
|
20240318,184900,55726870,5490,5490,5490,5490,0
|
|
20240318,184800,55726870,5490,5490,5490,5490,0
|
|
20240318,184700,55726870,5490,5490,5490,5490,0
|
|
20240318,184600,55726870,5490,5490,5490,5490,0
|
|
20240318,184500,55726870,5490,5490,5490,5490,0
|
|
20240318,184400,55726870,5490,5490,5490,5490,0
|
|
20240318,184300,55726870,5490,5490,5490,5490,0
|
|
20240318,184200,55726870,5490,5490,5490,5490,0
|
|
20240318,184100,55726870,5490,5490,5490,5490,0
|
|
20240318,184000,55726870,5490,5490,5490,5490,0
|
|
20240318,183900,55726870,5490,5490,5490,5490,0
|
|
20240318,183800,55726870,5490,5490,5490,5490,0
|
|
20240318,183700,55726870,5490,5490,5490,5490,0
|
|
20240318,183600,55726870,5490,5490,5490,5490,0
|
|
20240318,183500,55726870,5490,5490,5490,5490,0
|
|
20240318,183400,55726870,5490,5490,5490,5490,0
|
|
20240318,183300,55726870,5490,5490,5490,5490,0
|
|
20240318,183200,55726870,5490,5490,5490,5490,0
|
|
20240318,183100,55726870,5490,5490,5490,5490,0
|
|
20240318,183000,55726870,5490,5490,5490,5490,0
|
|
20240318,182900,55726870,5490,5490,5490,5490,0
|
|
20240318,182800,55726870,5490,5490,5490,5490,0
|
|
20240318,182700,55726870,5490,5490,5490,5490,0
|
|
20240318,182600,55726870,5490,5490,5490,5490,0
|
|
20240318,182500,55726870,5490,5490,5490,5490,0
|
|
20240318,182400,55726870,5490,5490,5490,5490,0
|
|
20240318,182300,55726870,5490,5490,5490,5490,0
|
|
20240318,182200,55726870,5490,5490,5490,5490,0
|
|
20240318,182100,55726870,5490,5490,5490,5490,596
|
|
20240318,182000,55726870,5490,5490,5490,5490,0
|
|
20240318,181900,55726870,5490,5490,5490,5490,0
|
|
20240318,181800,55726870,5490,5490,5490,5490,0
|
|
20240318,181700,55726870,5490,5490,5490,5490,0
|
|
20240318,181600,55726870,5490,5490,5490,5490,0
|
|
20240318,181500,55726870,5490,5490,5490,5490,0
|
|
20240318,181400,55726870,5490,5490,5490,5490,0
|
|
20240318,181300,55726870,5490,5490,5490,5490,0
|
|
20240318,181200,55726870,5490,5490,5490,5490,0
|
|
20240318,181100,55726870,5490,5490,5490,5490,0
|
|
20240318,181000,55726870,5490,5490,5490,5490,0
|
|
20240318,180900,55726870,5490,5490,5490,5490,0
|
|
20240318,180800,55726870,5490,5490,5490,5490,0
|
|
20240318,180700,55726870,5490,5490,5490,5490,0
|
|
20240318,180600,55726870,5490,5490,5490,5490,0
|
|
20240318,180500,55726870,5490,5490,5490,5490,0
|
|
20240318,180400,55726870,5490,5490,5490,5490,0
|
|
20240318,180300,55726870,5490,5490,5490,5490,0
|
|
20240318,180200,55726870,5490,5490,5490,5490,0
|
|
20240318,180100,55726870,5490,5490,5490,5490,0
|
|
20240318,180000,55726870,5490,5490,5490,5490,0
|
|
20240318,175900,55726870,5490,5490,5490,5490,0
|
|
20240318,175800,55726870,5490,5490,5490,5490,0
|
|
20240318,175700,55726870,5490,5490,5490,5490,0
|
|
20240318,175600,55726870,5490,5490,5490,5490,0
|
|
20240318,175500,55726870,5490,5490,5490,5490,0
|
|
20240318,175400,55726870,5490,5490,5490,5490,0
|
|
20240318,175300,55726870,5490,5490,5490,5490,0
|
|
20240318,175200,55726870,5490,5490,5490,5490,0
|
|
20240318,175100,55726870,5490,5490,5490,5490,596
|
|
20240318,175000,55726870,5490,5490,5490,5490,0
|
|
20240318,174900,55726870,5490,5490,5490,5490,0
|
|
20240318,174800,55726870,5490,5490,5490,5490,0
|
|
20240318,174700,55726870,5490,5490,5490,5490,0
|
|
20240318,174600,55726870,5490,5490,5490,5490,0
|
|
20240318,174500,55726870,5490,5490,5490,5490,0
|
|
20240318,174400,55726870,5490,5490,5490,5490,0
|
|
20240318,174300,55726870,5490,5490,5490,5490,0
|
|
20240318,174200,55726870,5490,5490,5490,5490,0
|
|
20240318,174100,55726870,5490,5490,5490,5490,0
|
|
20240318,174000,55726870,5490,5490,5490,5490,0
|
|
20240318,173900,55726870,5490,5490,5490,5490,0
|
|
20240318,173800,55726870,5490,5490,5490,5490,0
|
|
20240318,173700,55726870,5490,5490,5490,5490,0
|
|
20240318,173600,55726870,5490,5490,5490,5490,0
|
|
20240318,173500,55726870,5490,5490,5490,5490,0
|
|
20240318,173400,55726870,5490,5490,5490,5490,0
|
|
20240318,173300,55726870,5490,5490,5490,5490,0
|
|
20240318,173200,55726870,5490,5490,5490,5490,0
|
|
20240318,173100,55726870,5490,5490,5490,5490,0
|
|
20240318,173000,55726870,5490,5490,5490,5490,0
|
|
20240318,172900,55726870,5490,5490,5490,5490,0
|
|
20240318,172800,55726870,5490,5490,5490,5490,0
|
|
20240318,172700,55726870,5490,5490,5490,5490,0
|
|
20240318,172600,55726870,5490,5490,5490,5490,0
|
|
20240318,172500,55726870,5490,5490,5490,5490,0
|
|
20240318,172400,55726870,5490,5490,5490,5490,0
|
|
20240318,172300,55726870,5490,5490,5490,5490,0
|
|
20240318,172200,55726870,5490,5490,5490,5490,0
|
|
20240318,172100,55726870,5490,5490,5490,5490,596
|
|
20240318,172000,55726870,5490,5490,5490,5490,0
|
|
20240318,171900,55726870,5490,5490,5490,5490,0
|
|
20240318,171800,55726870,5490,5490,5490,5490,0
|
|
20240318,171700,55726870,5490,5490,5490,5490,0
|
|
20240318,171600,55726870,5490,5490,5490,5490,0
|
|
20240318,171500,55726870,5490,5490,5490,5490,0
|
|
20240318,171400,55726870,5490,5490,5490,5490,0
|
|
20240318,171300,55726870,5490,5490,5490,5490,0
|
|
20240318,171200,55726870,5490,5490,5490,5490,0
|
|
20240318,171100,55726870,5490,5490,5490,5490,0
|
|
20240318,171000,55726870,5490,5490,5490,5490,0
|
|
20240318,170900,55726870,5490,5490,5490,5490,0
|
|
20240318,170800,55726870,5490,5490,5490,5490,0
|
|
20240318,170700,55726870,5490,5490,5490,5490,0
|
|
20240318,170600,55726870,5490,5490,5490,5490,0
|
|
20240318,170500,55726870,5490,5490,5490,5490,0
|
|
20240318,170400,55726870,5490,5490,5490,5490,0
|
|
20240318,170300,55726870,5490,5490,5490,5490,0
|
|
20240318,170200,55726870,5490,5490,5490,5490,0
|
|
20240318,170100,55726870,5490,5490,5490,5490,0
|
|
20240318,170000,55726870,5490,5490,5490,5490,0
|
|
20240318,165900,55726870,5490,5490,5490,5490,0
|
|
20240318,165800,55726870,5490,5490,5490,5490,0
|
|
20240318,165700,55726870,5490,5490,5490,5490,0
|
|
20240318,165600,55726870,5490,5490,5490,5490,0
|
|
20240318,165500,55726870,5490,5490,5490,5490,0
|
|
20240318,165400,55726870,5490,5490,5490,5490,0
|
|
20240318,165300,55726870,5490,5490,5490,5490,0
|
|
20240318,165200,55726870,5490,5490,5490,5490,0
|
|
20240318,165100,55726870,5490,5490,5490,5490,596
|
|
20240318,165000,55726870,5490,5490,5490,5490,0
|
|
20240318,164900,55726870,5490,5490,5490,5490,0
|
|
20240318,164800,55726870,5490,5490,5490,5490,0
|
|
20240318,164700,55726870,5490,5490,5490,5490,0
|
|
20240318,164600,55726870,5490,5490,5490,5490,0
|
|
20240318,164500,55726870,5490,5490,5490,5490,0
|
|
20240318,164400,55726870,5490,5490,5490,5490,0
|
|
20240318,164300,55726870,5490,5490,5490,5490,0
|
|
20240318,164200,55726870,5490,5490,5490,5490,0
|
|
20240318,164100,55726870,5490,5490,5490,5490,0
|
|
20240318,164000,55726870,5490,5490,5490,5490,0
|
|
20240318,163900,55726870,5490,5490,5490,5490,0
|
|
20240318,163800,55726870,5490,5490,5490,5490,0
|
|
20240318,163700,55726870,5490,5490,5490,5490,0
|
|
20240318,163600,55726870,5490,5490,5490,5490,0
|
|
20240318,163500,55726870,5490,5490,5490,5490,0
|
|
20240318,163400,55726870,5490,5490,5490,5490,0
|
|
20240318,163300,55726870,5490,5490,5490,5490,0
|
|
20240318,163200,55726870,5490,5490,5490,5490,0
|
|
20240318,163100,55726870,5490,5490,5490,5490,0
|
|
20240318,163000,55726870,5490,5490,5490,5490,0
|
|
20240318,162900,55726870,5490,5490,5490,5490,0
|
|
20240318,162800,55726870,5490,5490,5490,5490,0
|
|
20240318,162700,55726870,5490,5490,5490,5490,0
|
|
20240318,162600,55726870,5490,5490,5490,5490,0
|
|
20240318,162500,55726870,5490,5490,5490,5490,0
|
|
20240318,162400,55726870,5490,5490,5490,5490,0
|
|
20240318,162300,55726870,5490,5490,5490,5490,0
|
|
20240318,162200,55726870,5490,5490,5490,5490,0
|
|
20240318,162100,55726870,5490,5490,5490,5490,596
|
|
20240318,162000,55726870,5490,5490,5490,5490,0
|
|
20240318,161900,55726870,5490,5490,5490,5490,0
|
|
20240318,161800,55726870,5490,5490,5490,5490,0
|
|
20240318,161700,55726870,5490,5490,5490,5490,0
|
|
20240318,161600,55726870,5490,5490,5490,5490,0
|
|
20240318,161500,55726870,5490,5490,5490,5490,0
|
|
20240318,161400,55726870,5490,5490,5490,5490,0
|
|
20240318,161300,55726870,5490,5490,5490,5490,0
|
|
20240318,161200,55726870,5490,5490,5490,5490,0
|
|
20240318,161100,55726870,5490,5490,5490,5490,0
|
|
20240318,161000,55726870,5490,5490,5490,5490,0
|
|
20240318,160900,55726870,5490,5490,5490,5490,0
|
|
20240318,160800,55726870,5490,5490,5490,5490,0
|
|
20240318,160700,55726870,5490,5490,5490,5490,0
|
|
20240318,160600,55726870,5490,5490,5490,5490,0
|
|
20240318,160500,55726870,5490,5490,5490,5490,0
|
|
20240318,160400,55726870,5490,5490,5490,5490,0
|
|
20240318,160300,55726870,5490,5490,5490,5490,0
|
|
20240318,160200,55726870,5490,5490,5490,5490,0
|
|
20240318,160100,55726870,5490,5490,5490,5490,0
|
|
20240318,160000,55726870,5490,5490,5490,5490,0
|
|
20240318,155900,55726870,5490,5490,5490,5490,0
|
|
20240318,155800,55726870,5490,5490,5490,5490,0
|
|
20240318,155700,55726870,5490,5490,5490,5490,0
|
|
20240318,155600,55726870,5490,5490,5490,5490,0
|
|
20240318,155500,55726870,5490,5490,5490,5490,0
|
|
20240318,155400,55726870,5490,5490,5490,5490,0
|
|
20240318,155300,55726870,5490,5490,5490,5490,0
|
|
20240318,155200,55726870,5490,5490,5490,5490,0
|
|
20240318,155100,55726870,5490,5490,5490,5490,596
|
|
20240318,155000,55726870,5490,5490,5490,5490,0
|
|
20240318,154900,55726870,5490,5490,5490,5490,0
|
|
20240318,154800,55726870,5490,5490,5490,5490,0
|
|
20240318,154700,55726870,5490,5490,5490,5490,0
|
|
20240318,154600,55726870,5490,5490,5490,5490,0
|
|
20240318,154500,55726870,5490,5490,5490,5490,0
|
|
20240318,154400,55726870,5490,5490,5490,5490,0
|
|
20240318,154300,55726870,5490,5490,5490,5490,0
|
|
20240318,154200,55726870,5490,5490,5490,5490,0
|
|
20240318,154100,55726870,5490,5490,5490,5490,0
|
|
20240318,154000,55726870,5490,5490,5490,5490,0
|
|
20240318,153900,55726870,5490,5490,5490,5490,0
|
|
20240318,153800,55726870,5490,5490,5490,5490,0
|
|
20240318,153700,55726870,5490,5490,5490,5490,0
|
|
20240318,153600,55726870,5490,5490,5490,5490,0
|
|
20240318,153500,55726870,5490,5490,5490,5490,0
|
|
20240318,153400,55726870,5490,5490,5490,5490,0
|
|
20240318,153300,55726870,5490,5490,5490,5490,0
|
|
20240318,153200,55726870,5490,5490,5490,5490,0
|
|
20240318,153100,55726870,5490,5490,5490,5490,0
|
|
20240318,153000,55726870,5490,5490,5490,5490,596
|
|
20240318,152900,52454830,5490,5490,5490,5490,0
|
|
20240318,152800,52454830,5490,5490,5490,5490,0
|
|
20240318,152700,52454830,5490,5490,5490,5490,0
|
|
20240318,152600,52454830,5490,5490,5490,5490,0
|
|
20240318,152500,52454830,5490,5490,5490,5490,0
|
|
20240318,152400,52454830,5490,5490,5490,5490,0
|
|
20240318,152300,52454830,5490,5490,5490,5490,0
|
|
20240318,152200,52454830,5490,5490,5490,5490,0
|
|
20240318,152100,52454830,5490,5490,5490,5490,0
|
|
20240318,152000,52454830,5490,5490,5490,5490,0
|
|
20240318,151900,52454830,5490,5460,5490,5460,592
|
|
20240318,151800,49217990,5450,5450,5450,5450,1
|
|
20240318,151700,49212540,5450,5450,5450,5450,0
|
|
20240318,151600,49212540,5450,5450,5450,5450,0
|
|
20240318,151500,49212540,5450,5450,5450,5450,10
|
|
20240318,151400,49158040,5440,5440,5440,5440,0
|
|
20240318,151300,49158040,5440,5440,5440,5440,0
|
|
20240318,151200,49158040,5440,5440,5440,5440,0
|
|
20240318,151100,49158040,5440,5440,5440,5440,0
|
|
20240318,151000,49158040,5440,5440,5440,5440,0
|
|
20240318,150900,49158040,5440,5440,5440,5440,1
|
|
20240318,150800,49152600,5470,5470,5470,5470,0
|
|
20240318,150700,49152600,5470,5470,5470,5470,0
|
|
20240318,150600,49152600,5470,5470,5470,5470,0
|
|
20240318,150500,49152600,5470,5470,5470,5470,0
|
|
20240318,150400,49152600,5470,5460,5470,5460,917
|
|
20240318,150300,44136620,5460,5460,5460,5460,0
|
|
20240318,150200,44136620,5460,5450,5460,5450,52
|
|
20240318,150100,43852720,5460,5460,5460,5460,0
|
|
20240318,150000,43852720,5460,5460,5460,5460,0
|
|
20240318,145900,43852720,5460,5460,5460,5460,0
|
|
20240318,145800,43852720,5460,5460,5460,5460,0
|
|
20240318,145700,43852720,5460,5460,5460,5460,0
|
|
20240318,145600,43852720,5460,5460,5460,5460,0
|
|
20240318,145500,43852720,5460,5460,5460,5460,0
|
|
20240318,145400,43852720,5460,5460,5460,5460,23
|
|
20240318,145300,43727140,5440,5440,5440,5440,0
|
|
20240318,145200,43727140,5440,5450,5450,5440,182
|
|
20240318,145100,42735290,5460,5460,5460,5460,0
|
|
20240318,145000,42735290,5460,5460,5460,5460,0
|
|
20240318,144900,42735290,5460,5460,5460,5460,0
|
|
20240318,144800,42735290,5460,5460,5460,5460,0
|
|
20240318,144700,42735290,5460,5460,5460,5460,0
|
|
20240318,144600,42735290,5460,5460,5460,5460,0
|
|
20240318,144500,42735290,5460,5460,5460,5460,0
|
|
20240318,144400,42735290,5460,5460,5460,5460,0
|
|
20240318,144300,42735290,5460,5460,5460,5460,0
|
|
20240318,144200,42735290,5460,5460,5460,5460,0
|
|
20240318,144100,42735290,5460,5460,5460,5460,0
|
|
20240318,144000,42735290,5460,5460,5460,5460,0
|
|
20240318,143900,42735290,5460,5460,5460,5460,0
|
|
20240318,143800,42735290,5460,5460,5460,5460,0
|
|
20240318,143700,42735290,5460,5460,5460,5460,0
|
|
20240318,143600,42735290,5460,5460,5460,5460,0
|
|
20240318,143500,42735290,5460,5460,5460,5460,0
|
|
20240318,143400,42735290,5460,5460,5460,5460,0
|
|
20240318,143300,42735290,5460,5460,5460,5460,1
|
|
20240318,143200,42729830,5450,5450,5450,5450,0
|
|
20240318,143100,42729830,5450,5450,5450,5450,0
|
|
20240318,143000,42729830,5450,5450,5450,5450,0
|
|
20240318,142900,42729830,5450,5450,5450,5450,0
|
|
20240318,142800,42729830,5450,5450,5450,5450,0
|
|
20240318,142700,42729830,5450,5450,5450,5450,0
|
|
20240318,142600,42729830,5450,5450,5450,5450,0
|
|
20240318,142500,42729830,5450,5450,5450,5450,0
|
|
20240318,142400,42729830,5450,5450,5450,5450,0
|
|
20240318,142300,42729830,5450,5450,5450,5450,0
|
|
20240318,142200,42729830,5450,5450,5450,5450,0
|
|
20240318,142100,42729830,5450,5450,5450,5450,0
|
|
20240318,142000,42729830,5450,5450,5450,5450,0
|
|
20240318,141900,42729830,5450,5450,5450,5450,0
|
|
20240318,141800,42729830,5450,5450,5450,5450,0
|
|
20240318,141700,42729830,5450,5450,5450,5450,0
|
|
20240318,141600,42729830,5450,5450,5450,5450,0
|
|
20240318,141500,42729830,5450,5450,5450,5450,0
|
|
20240318,141400,42729830,5450,5460,5460,5450,280
|
|
20240318,141300,41202170,5460,5460,5460,5460,0
|
|
20240318,141200,41202170,5460,5460,5460,5460,0
|
|
20240318,141100,41202170,5460,5460,5460,5460,0
|
|
20240318,141000,41202170,5460,5460,5460,5460,0
|
|
20240318,140900,41202170,5460,5460,5460,5460,0
|
|
20240318,140800,41202170,5460,5460,5460,5460,0
|
|
20240318,140700,41202170,5460,5460,5460,5460,30
|
|
20240318,140600,41038370,5450,5450,5450,5450,0
|
|
20240318,140500,41038370,5450,5450,5450,5450,0
|
|
20240318,140400,41038370,5450,5450,5450,5450,0
|
|
20240318,140300,41038370,5450,5450,5450,5450,0
|
|
20240318,140200,41038370,5450,5450,5450,5450,0
|
|
20240318,140100,41038370,5450,5450,5450,5450,0
|
|
20240318,140000,41038370,5450,5450,5450,5450,0
|
|
20240318,135900,41038370,5450,5450,5450,5450,0
|
|
20240318,135800,41038370,5450,5450,5450,5450,0
|
|
20240318,135700,41038370,5450,5450,5450,5450,0
|
|
20240318,135600,41038370,5450,5450,5450,5450,0
|
|
20240318,135500,41038370,5450,5450,5450,5450,0
|
|
20240318,135400,41038370,5450,5450,5450,5450,0
|
|
20240318,135300,41038370,5450,5450,5450,5450,0
|
|
20240318,135200,41038370,5450,5450,5450,5450,0
|
|
20240318,135100,41038370,5450,5450,5450,5450,0
|
|
20240318,135000,41038370,5450,5450,5450,5450,0
|
|
20240318,134900,41038370,5450,5450,5450,5450,0
|
|
20240318,134800,41038370,5450,5450,5450,5450,50
|
|
20240318,134700,40765870,5470,5470,5470,5470,0
|
|
20240318,134600,40765870,5470,5470,5470,5470,0
|
|
20240318,134500,40765870,5470,5470,5470,5470,0
|
|
20240318,134400,40765870,5470,5470,5470,5470,0
|
|
20240318,134300,40765870,5470,5470,5470,5470,0
|
|
20240318,134200,40765870,5470,5470,5470,5470,0
|
|
20240318,134100,40765870,5470,5470,5470,5470,1
|
|
20240318,134000,40760400,5470,5470,5470,5470,0
|
|
20240318,133900,40760400,5470,5470,5470,5470,0
|
|
20240318,133800,40760400,5470,5470,5470,5470,0
|
|
20240318,133700,40760400,5470,5470,5470,5470,0
|
|
20240318,133600,40760400,5470,5470,5470,5470,0
|
|
20240318,133500,40760400,5470,5470,5470,5470,1044
|
|
20240318,133400,35049720,5480,5480,5480,5480,0
|
|
20240318,133300,35049720,5480,5480,5480,5480,0
|
|
20240318,133200,35049720,5480,5480,5480,5480,0
|
|
20240318,133100,35049720,5480,5480,5480,5480,0
|
|
20240318,133000,35049720,5480,5480,5480,5480,0
|
|
20240318,132900,35049720,5480,5480,5480,5480,49
|
|
20240318,132800,34781200,5480,5480,5480,5480,1
|
|
20240318,132700,34775720,5490,5480,5490,5480,6
|
|
20240318,132600,34742790,5470,5470,5470,5470,0
|
|
20240318,132500,34742790,5470,5470,5470,5470,0
|
|
20240318,132400,34742790,5470,5470,5470,5470,0
|
|
20240318,132300,34742790,5470,5470,5470,5470,1000
|
|
20240318,132200,29272790,5470,5470,5470,5470,0
|
|
20240318,132100,29272790,5470,5470,5470,5470,0
|
|
20240318,132000,29272790,5470,5470,5470,5470,200
|
|
20240318,131900,28178790,5480,5480,5480,5480,0
|
|
20240318,131800,28178790,5480,5480,5480,5480,0
|
|
20240318,131700,28178790,5480,5480,5480,5480,0
|
|
20240318,131600,28178790,5480,5480,5480,5480,0
|
|
20240318,131500,28178790,5480,5480,5480,5480,0
|
|
20240318,131400,28178790,5480,5480,5480,5480,0
|
|
20240318,131300,28178790,5480,5480,5480,5480,100
|
|
20240318,131200,27630790,5480,5480,5480,5480,0
|
|
20240318,131100,27630790,5480,5480,5480,5480,0
|
|
20240318,131000,27630790,5480,5480,5480,5480,0
|
|
20240318,130900,27630790,5480,5480,5480,5480,13
|
|
20240318,130800,27559550,5480,5480,5480,5480,0
|
|
20240318,130700,27559550,5480,5480,5480,5480,0
|
|
20240318,130600,27559550,5480,5480,5480,5480,0
|
|
20240318,130500,27559550,5480,5480,5480,5480,190
|
|
20240318,130400,26518350,5480,5480,5480,5480,0
|
|
20240318,130300,26518350,5480,5480,5480,5480,0
|
|
20240318,130200,26518350,5480,5480,5480,5480,1
|
|
20240318,130100,26512870,5480,5480,5480,5480,800
|
|
20240318,130000,22128870,5480,5480,5480,5480,0
|
|
20240318,125900,22128870,5480,5480,5480,5480,0
|
|
20240318,125800,22128870,5480,5480,5480,5480,0
|
|
20240318,125700,22128870,5480,5480,5480,5480,0
|
|
20240318,125600,22128870,5480,5480,5480,5480,0
|
|
20240318,125500,22128870,5480,5480,5480,5480,11
|
|
20240318,125400,22068590,5480,5480,5480,5480,0
|
|
20240318,125300,22068590,5480,5480,5480,5480,0
|
|
20240318,125200,22068590,5480,5480,5480,5480,0
|
|
20240318,125100,22068590,5480,5480,5480,5480,0
|
|
20240318,125000,22068590,5480,5480,5480,5480,0
|
|
20240318,124900,22068590,5480,5480,5480,5480,0
|
|
20240318,124800,22068590,5480,5480,5480,5480,0
|
|
20240318,124700,22068590,5480,5480,5480,5480,0
|
|
20240318,124600,22068590,5480,5480,5480,5480,0
|
|
20240318,124500,22068590,5480,5480,5480,5480,0
|
|
20240318,124400,22068590,5480,5480,5480,5480,0
|
|
20240318,124300,22068590,5480,5480,5480,5480,0
|
|
20240318,124200,22068590,5480,5480,5480,5480,0
|
|
20240318,124100,22068590,5480,5480,5480,5480,1
|
|
20240318,124000,22063110,5480,5480,5480,5480,0
|
|
20240318,123900,22063110,5480,5480,5480,5480,0
|
|
20240318,123800,22063110,5480,5480,5480,5480,0
|
|
20240318,123700,22063110,5480,5480,5480,5480,0
|
|
20240318,123600,22063110,5480,5480,5480,5480,0
|
|
20240318,123500,22063110,5480,5480,5480,5480,283
|
|
20240318,123400,20512270,5480,5480,5480,5480,0
|
|
20240318,123300,20512270,5480,5480,5480,5480,0
|
|
20240318,123200,20512270,5480,5480,5480,5480,0
|
|
20240318,123100,20512270,5480,5480,5480,5480,0
|
|
20240318,123000,20512270,5480,5480,5480,5480,100
|
|
20240318,122900,19964270,5480,5480,5480,5480,0
|
|
20240318,122800,19964270,5480,5480,5480,5480,0
|
|
20240318,122700,19964270,5480,5480,5480,5480,0
|
|
20240318,122600,19964270,5480,5480,5480,5480,0
|
|
20240318,122500,19964270,5480,5480,5480,5480,56
|
|
20240318,122400,19657390,5480,5480,5480,5480,1555
|
|
20240318,122300,11135990,5480,5480,5480,5480,0
|
|
20240318,122200,11135990,5480,5480,5480,5480,0
|
|
20240318,122100,11135990,5480,5480,5480,5480,0
|
|
20240318,122000,11135990,5480,5480,5480,5480,0
|
|
20240318,121900,11135990,5480,5480,5480,5480,0
|
|
20240318,121800,11135990,5480,5480,5480,5480,0
|
|
20240318,121700,11135990,5480,5480,5480,5480,0
|
|
20240318,121600,11135990,5480,5480,5480,5480,0
|
|
20240318,121500,11135990,5480,5480,5480,5480,0
|
|
20240318,121400,11135990,5480,5480,5480,5480,0
|
|
20240318,121300,11135990,5480,5480,5480,5480,0
|
|
20240318,121200,11135990,5480,5480,5480,5480,0
|
|
20240318,121100,11135990,5480,5480,5480,5480,0
|
|
20240318,121000,11135990,5480,5480,5480,5480,0
|
|
20240318,120900,11135990,5480,5480,5480,5480,0
|
|
20240318,120800,11135990,5480,5480,5480,5480,0
|
|
20240318,120700,11135990,5480,5480,5480,5480,13
|
|
20240318,120600,11064750,5480,5480,5480,5480,0
|
|
20240318,120500,11064750,5480,5480,5480,5480,0
|
|
20240318,120400,11064750,5480,5480,5480,5480,1
|
|
20240318,120300,11059270,5480,5480,5480,5480,0
|
|
20240318,120200,11059270,5480,5480,5480,5480,0
|
|
20240318,120100,11059270,5480,5480,5480,5480,0
|
|
20240318,120000,11059270,5480,5480,5480,5480,5
|
|
20240318,115900,11031870,5480,5480,5480,5480,4
|
|
20240318,115800,11009950,5480,5480,5480,5480,131
|
|
20240318,115700,10292070,5480,5480,5480,5480,0
|
|
20240318,115600,10292070,5480,5480,5480,5480,0
|
|
20240318,115500,10292070,5480,5480,5480,5480,1
|
|
20240318,115400,10286590,5480,5480,5480,5480,13
|
|
20240318,115300,10215350,5480,5480,5480,5480,29
|
|
20240318,115200,10056430,5480,5480,5480,5480,324
|
|
20240318,115100,8280910,5480,5450,5480,5450,486
|
|
20240318,115000,5620330,5440,5440,5440,5440,0
|
|
20240318,114900,5620330,5440,5440,5440,5440,0
|
|
20240318,114800,5620330,5440,5440,5440,5440,0
|
|
20240318,114700,5620330,5440,5440,5440,5440,0
|
|
20240318,114600,5620330,5440,5440,5440,5440,10
|
|
20240318,114500,5565930,5450,5450,5450,5450,0
|
|
20240318,114400,5565930,5450,5450,5450,5450,90
|
|
20240318,114300,5075430,5450,5450,5450,5450,0
|
|
20240318,114200,5075430,5450,5450,5450,5450,0
|
|
20240318,114100,5075430,5450,5450,5450,5450,0
|
|
20240318,114000,5075430,5450,5450,5450,5450,0
|
|
20240318,113900,5075430,5450,5450,5450,5450,0
|
|
20240318,113800,5075430,5450,5450,5450,5450,2
|
|
20240318,113700,5064530,5450,5450,5450,5450,38
|
|
20240318,113600,4857430,5450,5450,5450,5450,0
|
|
20240318,113500,4857430,5450,5450,5450,5450,0
|
|
20240318,113400,4857430,5450,5450,5450,5450,0
|
|
20240318,113300,4857430,5450,5450,5450,5450,104
|
|
20240318,113200,4290630,5460,5460,5460,5460,0
|
|
20240318,113100,4290630,5460,5460,5460,5460,20
|
|
20240318,113000,4181430,5460,5460,5460,5460,0
|
|
20240318,112900,4181430,5460,5460,5460,5460,0
|
|
20240318,112800,4181430,5460,5460,5460,5460,1
|
|
20240318,112700,4175970,5460,5460,5460,5460,0
|
|
20240318,112600,4175970,5460,5460,5460,5460,0
|
|
20240318,112500,4175970,5460,5460,5460,5460,0
|
|
20240318,112400,4175970,5460,5460,5460,5460,0
|
|
20240318,112300,4175970,5460,5460,5460,5460,0
|
|
20240318,112200,4175970,5460,5460,5460,5460,0
|
|
20240318,112100,4175970,5460,5460,5460,5460,0
|
|
20240318,112000,4175970,5460,5460,5460,5460,0
|
|
20240318,111900,4175970,5460,5460,5460,5460,0
|
|
20240318,111800,4175970,5460,5460,5460,5460,10
|
|
20240318,111700,4121370,5450,5450,5450,5450,2
|
|
20240318,111600,4110470,5450,5450,5450,5450,2
|
|
20240318,111500,4099570,5450,5450,5450,5450,57
|
|
20240318,111400,3788920,5450,5450,5450,5450,0
|
|
20240318,111300,3788920,5450,5450,5450,5450,0
|
|
20240318,111200,3788920,5450,5450,5450,5450,0
|
|
20240318,111100,3788920,5450,5450,5450,5450,0
|
|
20240318,111000,3788920,5450,5450,5450,5450,0
|
|
20240318,110900,3788920,5450,5450,5450,5450,0
|
|
20240318,110800,3788920,5450,5450,5450,5450,0
|
|
20240318,110700,3788920,5450,5450,5450,5450,0
|
|
20240318,110600,3788920,5450,5450,5450,5450,0
|
|
20240318,110500,3788920,5450,5450,5450,5450,0
|
|
20240318,110400,3788920,5450,5450,5450,5450,0
|
|
20240318,110300,3788920,5450,5450,5450,5450,0
|
|
20240318,110200,3788920,5450,5450,5450,5450,1
|
|
20240318,110100,3783470,5450,5450,5450,5450,0
|
|
20240318,110000,3783470,5450,5450,5450,5450,22
|
|
20240318,105900,3663570,5450,5450,5450,5450,0
|
|
20240318,105800,3663570,5450,5450,5450,5450,0
|
|
20240318,105700,3663570,5450,5450,5450,5450,0
|
|
20240318,105600,3663570,5450,5450,5450,5450,0
|
|
20240318,105500,3663570,5450,5450,5450,5450,0
|
|
20240318,105400,3663570,5450,5450,5450,5450,0
|
|
20240318,105300,3663570,5450,5450,5450,5450,6
|
|
20240318,105200,3630870,5450,5450,5450,5450,0
|
|
20240318,105100,3630870,5450,5450,5450,5450,0
|
|
20240318,105000,3630870,5450,5450,5450,5450,0
|
|
20240318,104900,3630870,5450,5450,5450,5450,0
|
|
20240318,104800,3630870,5450,5450,5450,5450,0
|
|
20240318,104700,3630870,5450,5450,5450,5450,0
|
|
20240318,104600,3630870,5450,5450,5450,5450,0
|
|
20240318,104500,3630870,5450,5450,5450,5450,0
|
|
20240318,104400,3630870,5450,5450,5450,5450,0
|
|
20240318,104300,3630870,5450,5440,5450,5440,15
|
|
20240318,104200,3549220,5450,5450,5450,5450,0
|
|
20240318,104100,3549220,5450,5450,5450,5450,0
|
|
20240318,104000,3549220,5450,5450,5450,5450,0
|
|
20240318,103900,3549220,5450,5450,5450,5450,105
|
|
20240318,103800,2976970,5450,5450,5450,5450,30
|
|
20240318,103700,2813470,5460,5460,5460,5460,0
|
|
20240318,103600,2813470,5460,5460,5460,5460,0
|
|
20240318,103500,2813470,5460,5460,5460,5460,0
|
|
20240318,103400,2813470,5460,5460,5460,5460,1
|
|
20240318,103300,2808010,5450,5450,5450,5450,0
|
|
20240318,103200,2808010,5450,5450,5450,5450,0
|
|
20240318,103100,2808010,5450,5450,5450,5450,0
|
|
20240318,103000,2808010,5450,5450,5450,5450,0
|
|
20240318,102900,2808010,5450,5450,5450,5450,0
|
|
20240318,102800,2808010,5450,5450,5450,5450,0
|
|
20240318,102700,2808010,5450,5450,5450,5450,0
|
|
20240318,102600,2808010,5450,5450,5450,5450,0
|
|
20240318,102500,2808010,5450,5450,5450,5450,0
|
|
20240318,102400,2808010,5450,5450,5450,5450,0
|
|
20240318,102300,2808010,5450,5450,5450,5450,0
|
|
20240318,102200,2808010,5450,5450,5450,5450,0
|
|
20240318,102100,2808010,5450,5450,5450,5450,0
|
|
20240318,102000,2808010,5450,5450,5450,5450,0
|
|
20240318,101900,2808010,5450,5450,5450,5450,0
|
|
20240318,101800,2808010,5450,5450,5450,5450,0
|
|
20240318,101700,2808010,5450,5450,5450,5450,0
|
|
20240318,101600,2808010,5450,5450,5450,5450,0
|
|
20240318,101500,2808010,5450,5450,5450,5450,0
|
|
20240318,101400,2808010,5450,5450,5450,5450,2
|
|
20240318,101300,2797110,5450,5450,5450,5450,2
|
|
20240318,101200,2786210,5460,5460,5460,5460,57
|
|
20240318,101100,2474990,5450,5450,5450,5450,0
|
|
20240318,101000,2474990,5450,5450,5450,5450,8
|
|
20240318,100900,2431390,5450,5450,5450,5450,9
|
|
20240318,100800,2382340,5460,5460,5460,5460,0
|
|
20240318,100700,2382340,5460,5460,5460,5460,1
|
|
20240318,100600,2376880,5460,5460,5460,5460,0
|
|
20240318,100500,2376880,5460,5460,5460,5460,4
|
|
20240318,100400,2355040,5450,5450,5450,5450,12
|
|
20240318,100300,2289640,5460,5460,5460,5460,0
|
|
20240318,100200,2289640,5460,5460,5460,5460,1
|
|
20240318,100100,2284180,5460,5460,5460,5460,51
|
|
20240318,100000,2005720,5460,5460,5460,5460,1
|
|
20240318,095900,2000260,5460,5460,5460,5460,0
|
|
20240318,095800,2000260,5460,5460,5460,5460,45
|
|
20240318,095700,1754560,5460,5460,5460,5460,0
|
|
20240318,095600,1754560,5460,5450,5460,5450,26
|
|
20240318,095500,1612770,5450,5450,5450,5450,0
|
|
20240318,095400,1612770,5450,5450,5450,5450,0
|
|
20240318,095300,1612770,5450,5450,5450,5450,0
|
|
20240318,095200,1612770,5450,5450,5450,5450,0
|
|
20240318,095100,1612770,5450,5450,5450,5450,1
|
|
20240318,095000,1607320,5450,5450,5450,5450,0
|
|
20240318,094900,1607320,5450,5450,5450,5450,0
|
|
20240318,094800,1607320,5450,5450,5450,5450,0
|
|
20240318,094700,1607320,5450,5450,5450,5450,0
|
|
20240318,094600,1607320,5450,5450,5450,5450,0
|
|
20240318,094500,1607320,5450,5450,5450,5450,0
|
|
20240318,094400,1607320,5450,5450,5450,5450,0
|
|
20240318,094300,1607320,5450,5450,5450,5450,0
|
|
20240318,094200,1607320,5450,5450,5450,5450,0
|
|
20240318,094100,1607320,5450,5450,5450,5450,0
|
|
20240318,094000,1607320,5450,5450,5450,5450,0
|
|
20240318,093900,1607320,5450,5450,5450,5450,0
|
|
20240318,093800,1607320,5450,5450,5450,5450,0
|
|
20240318,093700,1607320,5450,5450,5450,5450,0
|
|
20240318,093600,1607320,5450,5450,5450,5450,0
|
|
20240318,093500,1607320,5450,5450,5450,5450,0
|
|
20240318,093400,1607320,5450,5450,5450,5450,0
|
|
20240318,093300,1607320,5450,5450,5450,5450,1
|
|
20240318,093200,1601870,5460,5460,5460,5460,0
|
|
20240318,093100,1601870,5460,5460,5460,5460,0
|
|
20240318,093000,1601870,5460,5460,5460,5460,0
|
|
20240318,092900,1601870,5460,5460,5460,5460,0
|
|
20240318,092800,1601870,5460,5460,5460,5460,0
|
|
20240318,092700,1601870,5460,5450,5460,5450,5
|
|
20240318,092600,1574580,5440,5440,5440,5440,0
|
|
20240318,092500,1574580,5440,5440,5440,5440,0
|
|
20240318,092400,1574580,5440,5440,5440,5440,0
|
|
20240318,092300,1574580,5440,5440,5440,5440,2
|
|
20240318,092200,1563700,5440,5440,5440,5440,0
|
|
20240318,092100,1563700,5440,5440,5440,5440,0
|
|
20240318,092000,1563700,5440,5440,5440,5440,0
|
|
20240318,091900,1563700,5440,5440,5440,5440,0
|
|
20240318,091800,1563700,5440,5440,5440,5440,3
|
|
20240318,091700,1547380,5450,5450,5450,5450,0
|
|
20240318,091600,1547380,5450,5450,5450,5450,16
|
|
20240318,091500,1460180,5450,5450,5450,5450,77
|
|
20240318,091400,1040530,5440,5450,5450,5440,44
|
|
20240318,091300,801150,5450,5450,5450,5450,0
|
|
20240318,091200,801150,5450,5450,5450,5450,0
|
|
20240318,091100,801150,5450,5450,5450,5450,0
|
|
20240318,091000,801150,5450,5450,5450,5450,0
|
|
20240318,090900,801150,5450,5450,5450,5450,0
|
|
20240318,090800,801150,5450,5450,5450,5450,0
|
|
20240318,090700,801150,5450,5450,5450,5450,0
|
|
20240318,090600,801150,5450,5450,5450,5450,1
|
|
20240318,090500,795700,5450,5450,5450,5450,0
|
|
20240318,090400,795700,5450,5450,5450,5450,0
|
|
20240318,090300,795700,5450,5450,5450,5450,15
|
|
20240318,090200,713950,5450,5450,5450,5450,0
|
|
20240318,090100,713950,5450,5450,5450,5450,0
|
|
20240318,090000,713950,5450,5450,5450,5450,131
|