663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,200000,93260770,5120,5120,5120,5120,578
|
|
20240329,195900,93260770,5120,5120,5120,5120,0
|
|
20240329,195800,93260770,5120,5120,5120,5120,0
|
|
20240329,195700,93260770,5120,5120,5120,5120,0
|
|
20240329,195600,93260770,5120,5120,5120,5120,0
|
|
20240329,195500,93260770,5120,5120,5120,5120,0
|
|
20240329,195400,93260770,5120,5120,5120,5120,0
|
|
20240329,195300,93260770,5120,5120,5120,5120,0
|
|
20240329,195200,93260770,5120,5120,5120,5120,0
|
|
20240329,195100,93260770,5120,5120,5120,5120,0
|
|
20240329,195000,93260770,5120,5120,5120,5120,0
|
|
20240329,194900,93260770,5120,5120,5120,5120,0
|
|
20240329,194800,93260770,5120,5120,5120,5120,0
|
|
20240329,194700,93260770,5120,5120,5120,5120,0
|
|
20240329,194600,93260770,5120,5120,5120,5120,0
|
|
20240329,194500,93260770,5120,5120,5120,5120,0
|
|
20240329,194400,93260770,5120,5120,5120,5120,0
|
|
20240329,194300,93260770,5120,5120,5120,5120,0
|
|
20240329,194200,93260770,5120,5120,5120,5120,0
|
|
20240329,194100,93260770,5120,5120,5120,5120,0
|
|
20240329,194000,93260770,5120,5120,5120,5120,0
|
|
20240329,193900,93260770,5120,5120,5120,5120,0
|
|
20240329,193800,93260770,5120,5120,5120,5120,0
|
|
20240329,193700,93260770,5120,5120,5120,5120,0
|
|
20240329,193600,93260770,5120,5120,5120,5120,0
|
|
20240329,193500,93260770,5120,5120,5120,5120,0
|
|
20240329,193400,93260770,5120,5120,5120,5120,0
|
|
20240329,193300,93260770,5120,5120,5120,5120,0
|
|
20240329,193200,93260770,5120,5120,5120,5120,0
|
|
20240329,193100,93260770,5120,5120,5120,5120,0
|
|
20240329,193000,93260770,5120,5120,5120,5120,578
|
|
20240329,192900,93260770,5120,5120,5120,5120,0
|
|
20240329,192800,93260770,5120,5120,5120,5120,0
|
|
20240329,192700,93260770,5120,5120,5120,5120,0
|
|
20240329,192600,93260770,5120,5120,5120,5120,0
|
|
20240329,192500,93260770,5120,5120,5120,5120,0
|
|
20240329,192400,93260770,5120,5120,5120,5120,0
|
|
20240329,192300,93260770,5120,5120,5120,5120,0
|
|
20240329,192200,93260770,5120,5120,5120,5120,0
|
|
20240329,192100,93260770,5120,5120,5120,5120,0
|
|
20240329,192000,93260770,5120,5120,5120,5120,0
|
|
20240329,191900,93260770,5120,5120,5120,5120,0
|
|
20240329,191800,93260770,5120,5120,5120,5120,0
|
|
20240329,191700,93260770,5120,5120,5120,5120,0
|
|
20240329,191600,93260770,5120,5120,5120,5120,0
|
|
20240329,191500,93260770,5120,5120,5120,5120,0
|
|
20240329,191400,93260770,5120,5120,5120,5120,0
|
|
20240329,191300,93260770,5120,5120,5120,5120,0
|
|
20240329,191200,93260770,5120,5120,5120,5120,0
|
|
20240329,191100,93260770,5120,5120,5120,5120,0
|
|
20240329,191000,93260770,5120,5120,5120,5120,0
|
|
20240329,190900,93260770,5120,5120,5120,5120,0
|
|
20240329,190800,93260770,5120,5120,5120,5120,0
|
|
20240329,190700,93260770,5120,5120,5120,5120,0
|
|
20240329,190600,93260770,5120,5120,5120,5120,0
|
|
20240329,190500,93260770,5120,5120,5120,5120,0
|
|
20240329,190400,93260770,5120,5120,5120,5120,0
|
|
20240329,190300,93260770,5120,5120,5120,5120,0
|
|
20240329,190200,93260770,5120,5120,5120,5120,0
|
|
20240329,190100,93260770,5120,5120,5120,5120,0
|
|
20240329,190000,93260770,5120,5120,5120,5120,578
|
|
20240329,185900,93260770,5120,5120,5120,5120,0
|
|
20240329,185800,93260770,5120,5120,5120,5120,0
|
|
20240329,185700,93260770,5120,5120,5120,5120,0
|
|
20240329,185600,93260770,5120,5120,5120,5120,0
|
|
20240329,185500,93260770,5120,5120,5120,5120,0
|
|
20240329,185400,93260770,5120,5120,5120,5120,0
|
|
20240329,185300,93260770,5120,5120,5120,5120,0
|
|
20240329,185200,93260770,5120,5120,5120,5120,0
|
|
20240329,185100,93260770,5120,5120,5120,5120,0
|
|
20240329,185000,93260770,5120,5120,5120,5120,0
|
|
20240329,184900,93260770,5120,5120,5120,5120,0
|
|
20240329,184800,93260770,5120,5120,5120,5120,0
|
|
20240329,184700,93260770,5120,5120,5120,5120,0
|
|
20240329,184600,93260770,5120,5120,5120,5120,0
|
|
20240329,184500,93260770,5120,5120,5120,5120,0
|
|
20240329,184400,93260770,5120,5120,5120,5120,0
|
|
20240329,184300,93260770,5120,5120,5120,5120,0
|
|
20240329,184200,93260770,5120,5120,5120,5120,0
|
|
20240329,184100,93260770,5120,5120,5120,5120,0
|
|
20240329,184000,93260770,5120,5120,5120,5120,0
|
|
20240329,183900,93260770,5120,5120,5120,5120,0
|
|
20240329,183800,93260770,5120,5120,5120,5120,0
|
|
20240329,183700,93260770,5120,5120,5120,5120,0
|
|
20240329,183600,93260770,5120,5120,5120,5120,0
|
|
20240329,183500,93260770,5120,5120,5120,5120,0
|
|
20240329,183400,93260770,5120,5120,5120,5120,0
|
|
20240329,183300,93260770,5120,5120,5120,5120,0
|
|
20240329,183200,93260770,5120,5120,5120,5120,0
|
|
20240329,183100,93260770,5120,5120,5120,5120,0
|
|
20240329,183000,93260770,5120,5120,5120,5120,578
|
|
20240329,182900,93260770,5120,5120,5120,5120,0
|
|
20240329,182800,93260770,5120,5120,5120,5120,0
|
|
20240329,182700,93260770,5120,5120,5120,5120,0
|
|
20240329,182600,93260770,5120,5120,5120,5120,0
|
|
20240329,182500,93260770,5120,5120,5120,5120,0
|
|
20240329,182400,93260770,5120,5120,5120,5120,0
|
|
20240329,182300,93260770,5120,5120,5120,5120,0
|
|
20240329,182200,93260770,5120,5120,5120,5120,0
|
|
20240329,182100,93260770,5120,5120,5120,5120,0
|
|
20240329,182000,93260770,5120,5120,5120,5120,0
|
|
20240329,181900,93260770,5120,5120,5120,5120,0
|
|
20240329,181800,93260770,5120,5120,5120,5120,0
|
|
20240329,181700,93260770,5120,5120,5120,5120,0
|
|
20240329,181600,93260770,5120,5120,5120,5120,0
|
|
20240329,181500,93260770,5120,5120,5120,5120,0
|
|
20240329,181400,93260770,5120,5120,5120,5120,0
|
|
20240329,181300,93260770,5120,5120,5120,5120,0
|
|
20240329,181200,93260770,5120,5120,5120,5120,0
|
|
20240329,181100,93260770,5120,5120,5120,5120,0
|
|
20240329,181000,93260770,5120,5120,5120,5120,0
|
|
20240329,180900,93260770,5120,5120,5120,5120,0
|
|
20240329,180800,93260770,5120,5120,5120,5120,0
|
|
20240329,180700,93260770,5120,5120,5120,5120,0
|
|
20240329,180600,93260770,5120,5120,5120,5120,0
|
|
20240329,180500,93260770,5120,5120,5120,5120,0
|
|
20240329,180400,93260770,5120,5120,5120,5120,0
|
|
20240329,180300,93260770,5120,5120,5120,5120,0
|
|
20240329,180200,93260770,5120,5120,5120,5120,0
|
|
20240329,180100,93260770,5120,5120,5120,5120,0
|
|
20240329,180000,93260770,5120,5120,5120,5120,578
|
|
20240329,175900,93260770,5120,5120,5120,5120,0
|
|
20240329,175800,93260770,5120,5120,5120,5120,0
|
|
20240329,175700,93260770,5120,5120,5120,5120,0
|
|
20240329,175600,93260770,5120,5120,5120,5120,0
|
|
20240329,175500,93260770,5120,5120,5120,5120,0
|
|
20240329,175400,93260770,5120,5120,5120,5120,0
|
|
20240329,175300,93260770,5120,5120,5120,5120,0
|
|
20240329,175200,93260770,5120,5120,5120,5120,0
|
|
20240329,175100,93260770,5120,5120,5120,5120,0
|
|
20240329,175000,93260770,5120,5120,5120,5120,0
|
|
20240329,174900,93260770,5120,5120,5120,5120,0
|
|
20240329,174800,93260770,5120,5120,5120,5120,0
|
|
20240329,174700,93260770,5120,5120,5120,5120,0
|
|
20240329,174600,93260770,5120,5120,5120,5120,0
|
|
20240329,174500,93260770,5120,5120,5120,5120,0
|
|
20240329,174400,93260770,5120,5120,5120,5120,0
|
|
20240329,174300,93260770,5120,5120,5120,5120,0
|
|
20240329,174200,93260770,5120,5120,5120,5120,0
|
|
20240329,174100,93260770,5120,5120,5120,5120,0
|
|
20240329,174000,93260770,5120,5120,5120,5120,0
|
|
20240329,173900,93260770,5120,5120,5120,5120,0
|
|
20240329,173800,93260770,5120,5120,5120,5120,0
|
|
20240329,173700,93260770,5120,5120,5120,5120,0
|
|
20240329,173600,93260770,5120,5120,5120,5120,0
|
|
20240329,173500,93260770,5120,5120,5120,5120,0
|
|
20240329,173400,93260770,5120,5120,5120,5120,0
|
|
20240329,173300,93260770,5120,5120,5120,5120,0
|
|
20240329,173200,93260770,5120,5120,5120,5120,0
|
|
20240329,173100,93260770,5120,5120,5120,5120,0
|
|
20240329,173000,93260770,5120,5120,5120,5120,578
|
|
20240329,172900,93260770,5120,5120,5120,5120,0
|
|
20240329,172800,93260770,5120,5120,5120,5120,0
|
|
20240329,172700,93260770,5120,5120,5120,5120,0
|
|
20240329,172600,93260770,5120,5120,5120,5120,0
|
|
20240329,172500,93260770,5120,5120,5120,5120,0
|
|
20240329,172400,93260770,5120,5120,5120,5120,0
|
|
20240329,172300,93260770,5120,5120,5120,5120,0
|
|
20240329,172200,93260770,5120,5120,5120,5120,0
|
|
20240329,172100,93260770,5120,5120,5120,5120,0
|
|
20240329,172000,93260770,5120,5120,5120,5120,0
|
|
20240329,171900,93260770,5120,5120,5120,5120,0
|
|
20240329,171800,93260770,5120,5120,5120,5120,0
|
|
20240329,171700,93260770,5120,5120,5120,5120,0
|
|
20240329,171600,93260770,5120,5120,5120,5120,0
|
|
20240329,171500,93260770,5120,5120,5120,5120,0
|
|
20240329,171400,93260770,5120,5120,5120,5120,0
|
|
20240329,171300,93260770,5120,5120,5120,5120,0
|
|
20240329,171200,93260770,5120,5120,5120,5120,0
|
|
20240329,171100,93260770,5120,5120,5120,5120,0
|
|
20240329,171000,93260770,5120,5120,5120,5120,0
|
|
20240329,170900,93260770,5120,5120,5120,5120,0
|
|
20240329,170800,93260770,5120,5120,5120,5120,0
|
|
20240329,170700,93260770,5120,5120,5120,5120,0
|
|
20240329,170600,93260770,5120,5120,5120,5120,0
|
|
20240329,170500,93260770,5120,5120,5120,5120,0
|
|
20240329,170400,93260770,5120,5120,5120,5120,0
|
|
20240329,170300,93260770,5120,5120,5120,5120,0
|
|
20240329,170200,93260770,5120,5120,5120,5120,0
|
|
20240329,170100,93260770,5120,5120,5120,5120,0
|
|
20240329,170000,93260770,5120,5120,5120,5120,578
|
|
20240329,165900,93260770,5120,5120,5120,5120,0
|
|
20240329,165800,93260770,5120,5120,5120,5120,0
|
|
20240329,165700,93260770,5120,5120,5120,5120,0
|
|
20240329,165600,93260770,5120,5120,5120,5120,0
|
|
20240329,165500,93260770,5120,5120,5120,5120,0
|
|
20240329,165400,93260770,5120,5120,5120,5120,0
|
|
20240329,165300,93260770,5120,5120,5120,5120,0
|
|
20240329,165200,93260770,5120,5120,5120,5120,0
|
|
20240329,165100,93260770,5120,5120,5120,5120,0
|
|
20240329,165000,93260770,5120,5120,5120,5120,0
|
|
20240329,164900,93260770,5120,5120,5120,5120,0
|
|
20240329,164800,93260770,5120,5120,5120,5120,0
|
|
20240329,164700,93260770,5120,5120,5120,5120,0
|
|
20240329,164600,93260770,5120,5120,5120,5120,0
|
|
20240329,164500,93260770,5120,5120,5120,5120,0
|
|
20240329,164400,93260770,5120,5120,5120,5120,0
|
|
20240329,164300,93260770,5120,5120,5120,5120,0
|
|
20240329,164200,93260770,5120,5120,5120,5120,0
|
|
20240329,164100,93260770,5120,5120,5120,5120,0
|
|
20240329,164000,93260770,5120,5120,5120,5120,0
|
|
20240329,163900,93260770,5120,5120,5120,5120,0
|
|
20240329,163800,93260770,5120,5120,5120,5120,0
|
|
20240329,163700,93260770,5120,5120,5120,5120,0
|
|
20240329,163600,93260770,5120,5120,5120,5120,0
|
|
20240329,163500,93260770,5120,5120,5120,5120,0
|
|
20240329,163400,93260770,5120,5120,5120,5120,0
|
|
20240329,163300,93260770,5120,5120,5120,5120,0
|
|
20240329,163200,93260770,5120,5120,5120,5120,0
|
|
20240329,163100,93260770,5120,5120,5120,5120,0
|
|
20240329,163000,93260770,5120,5120,5120,5120,578
|
|
20240329,162900,93260770,5120,5120,5120,5120,0
|
|
20240329,162800,93260770,5120,5120,5120,5120,0
|
|
20240329,162700,93260770,5120,5120,5120,5120,0
|
|
20240329,162600,93260770,5120,5120,5120,5120,0
|
|
20240329,162500,93260770,5120,5120,5120,5120,0
|
|
20240329,162400,93260770,5120,5120,5120,5120,0
|
|
20240329,162300,93260770,5120,5120,5120,5120,0
|
|
20240329,162200,93260770,5120,5120,5120,5120,0
|
|
20240329,162100,93260770,5120,5120,5120,5120,0
|
|
20240329,162000,93260770,5120,5120,5120,5120,0
|
|
20240329,161900,93260770,5120,5120,5120,5120,0
|
|
20240329,161800,93260770,5120,5120,5120,5120,0
|
|
20240329,161700,93260770,5120,5120,5120,5120,0
|
|
20240329,161600,93260770,5120,5120,5120,5120,0
|
|
20240329,161500,93260770,5120,5120,5120,5120,0
|
|
20240329,161400,93260770,5120,5120,5120,5120,0
|
|
20240329,161300,93260770,5120,5120,5120,5120,0
|
|
20240329,161200,93260770,5120,5120,5120,5120,0
|
|
20240329,161100,93260770,5120,5120,5120,5120,0
|
|
20240329,161000,93260770,5120,5120,5120,5120,0
|
|
20240329,160900,93260770,5120,5120,5120,5120,0
|
|
20240329,160800,93260770,5120,5120,5120,5120,0
|
|
20240329,160700,93260770,5120,5120,5120,5120,0
|
|
20240329,160600,93260770,5120,5120,5120,5120,0
|
|
20240329,160500,93260770,5120,5120,5120,5120,0
|
|
20240329,160400,93260770,5120,5120,5120,5120,0
|
|
20240329,160300,93260770,5120,5120,5120,5120,0
|
|
20240329,160200,93260770,5120,5120,5120,5120,0
|
|
20240329,160100,93260770,5120,5120,5120,5120,0
|
|
20240329,160000,93260770,5120,5120,5120,5120,578
|
|
20240329,155900,93260770,5120,5120,5120,5120,0
|
|
20240329,155800,93260770,5120,5120,5120,5120,0
|
|
20240329,155700,93260770,5120,5120,5120,5120,0
|
|
20240329,155600,93260770,5120,5120,5120,5120,0
|
|
20240329,155500,93260770,5120,5120,5120,5120,0
|
|
20240329,155400,93260770,5120,5120,5120,5120,0
|
|
20240329,155300,93260770,5120,5120,5120,5120,0
|
|
20240329,155200,93260770,5120,5120,5120,5120,0
|
|
20240329,155100,93260770,5120,5120,5120,5120,0
|
|
20240329,155000,93260770,5120,5120,5120,5120,0
|
|
20240329,154900,93260770,5120,5120,5120,5120,0
|
|
20240329,154800,93260770,5120,5120,5120,5120,0
|
|
20240329,154700,93260770,5120,5120,5120,5120,0
|
|
20240329,154600,93260770,5120,5120,5120,5120,0
|
|
20240329,154500,93260770,5120,5120,5120,5120,0
|
|
20240329,154400,93260770,5120,5120,5120,5120,0
|
|
20240329,154300,93260770,5120,5120,5120,5120,0
|
|
20240329,154200,93260770,5120,5120,5120,5120,0
|
|
20240329,154100,93260770,5120,5120,5120,5120,0
|
|
20240329,154000,93260770,5120,5120,5120,5120,0
|
|
20240329,153900,93260770,5120,5120,5120,5120,0
|
|
20240329,153800,93260770,5120,5120,5120,5120,0
|
|
20240329,153700,93260770,5120,5120,5120,5120,0
|
|
20240329,153600,93260770,5120,5120,5120,5120,0
|
|
20240329,153500,93260770,5120,5120,5120,5120,0
|
|
20240329,153400,93260770,5120,5120,5120,5120,0
|
|
20240329,153300,93260770,5120,5120,5120,5120,0
|
|
20240329,153200,93260770,5120,5120,5120,5120,0
|
|
20240329,153100,93260770,5120,5120,5120,5120,0
|
|
20240329,153000,93260770,5120,5120,5120,5120,1156
|
|
20240329,152900,90301410,5140,5140,5140,5140,0
|
|
20240329,152800,90301410,5140,5140,5140,5140,0
|
|
20240329,152700,90301410,5140,5140,5140,5140,0
|
|
20240329,152600,90301410,5140,5140,5140,5140,0
|
|
20240329,152500,90301410,5140,5140,5140,5140,0
|
|
20240329,152400,90301410,5140,5140,5140,5140,0
|
|
20240329,152300,90301410,5140,5140,5140,5140,0
|
|
20240329,152200,90301410,5140,5140,5140,5140,0
|
|
20240329,152100,90301410,5140,5140,5140,5140,0
|
|
20240329,152000,90301410,5140,5140,5140,5140,0
|
|
20240329,151900,90301410,5140,5140,5140,5140,0
|
|
20240329,151800,90301410,5140,5120,5140,5120,23
|
|
20240329,151700,90183600,5130,5120,5140,5120,4
|
|
20240329,151600,90163090,5120,5120,5120,5120,8
|
|
20240329,151500,90122130,5140,5130,5140,5130,2
|
|
20240329,151400,90111860,5130,5130,5140,5130,40
|
|
20240329,151300,89906650,5130,5130,5130,5130,0
|
|
20240329,151200,89906650,5130,5130,5130,5130,0
|
|
20240329,151100,89906650,5130,5130,5130,5130,7
|
|
20240329,151000,89870740,5130,5130,5130,5130,62
|
|
20240329,150900,89552680,5130,5130,5130,5130,33
|
|
20240329,150800,89383390,5130,5130,5130,5130,0
|
|
20240329,150700,89383390,5130,5130,5130,5130,0
|
|
20240329,150600,89383390,5130,5130,5130,5130,0
|
|
20240329,150500,89383390,5130,5130,5130,5130,2
|
|
20240329,150400,89373130,5130,5130,5130,5130,0
|
|
20240329,150300,89373130,5130,5130,5130,5130,0
|
|
20240329,150200,89373130,5130,5130,5130,5130,0
|
|
20240329,150100,89373130,5130,5130,5130,5130,0
|
|
20240329,150000,89373130,5130,5130,5130,5130,0
|
|
20240329,145900,89373130,5130,5130,5130,5130,0
|
|
20240329,145800,89373130,5130,5130,5130,5130,0
|
|
20240329,145700,89373130,5130,5130,5130,5130,0
|
|
20240329,145600,89373130,5130,5130,5130,5130,0
|
|
20240329,145500,89373130,5130,5130,5130,5130,1
|
|
20240329,145400,89368000,5140,5140,5140,5140,0
|
|
20240329,145300,89368000,5140,5140,5140,5130,238
|
|
20240329,145200,88146050,5130,5130,5130,5130,0
|
|
20240329,145100,88146050,5130,5130,5130,5130,0
|
|
20240329,145000,88146050,5130,5130,5130,5130,50
|
|
20240329,144900,87889550,5130,5130,5130,5130,117
|
|
20240329,144800,87289340,5140,5140,5140,5140,0
|
|
20240329,144700,87289340,5140,5140,5140,5140,0
|
|
20240329,144600,87289340,5140,5140,5140,5140,0
|
|
20240329,144500,87289340,5140,5140,5140,5140,1
|
|
20240329,144400,87284200,5130,5130,5130,5130,0
|
|
20240329,144300,87284200,5130,5130,5130,5130,0
|
|
20240329,144200,87284200,5130,5130,5130,5130,0
|
|
20240329,144100,87284200,5130,5130,5130,5130,0
|
|
20240329,144000,87284200,5130,5130,5130,5130,0
|
|
20240329,143900,87284200,5130,5130,5130,5130,0
|
|
20240329,143800,87284200,5130,5130,5130,5130,0
|
|
20240329,143700,87284200,5130,5130,5130,5130,0
|
|
20240329,143600,87284200,5130,5130,5130,5130,0
|
|
20240329,143500,87284200,5130,5130,5130,5130,0
|
|
20240329,143400,87284200,5130,5130,5130,5130,0
|
|
20240329,143300,87284200,5130,5130,5130,5130,1
|
|
20240329,143200,87279070,5140,5140,5140,5140,0
|
|
20240329,143100,87279070,5140,5140,5140,5140,0
|
|
20240329,143000,87279070,5140,5140,5140,5140,0
|
|
20240329,142900,87279070,5140,5140,5140,5140,0
|
|
20240329,142800,87279070,5140,5140,5140,5140,0
|
|
20240329,142700,87279070,5140,5140,5140,5140,0
|
|
20240329,142600,87279070,5140,5140,5140,5140,0
|
|
20240329,142500,87279070,5140,5140,5140,5140,0
|
|
20240329,142400,87279070,5140,5140,5140,5140,0
|
|
20240329,142300,87279070,5140,5130,5140,5130,4
|
|
20240329,142200,87258540,5130,5130,5130,5130,80
|
|
20240329,142100,86848140,5130,5130,5130,5130,0
|
|
20240329,142000,86848140,5130,5130,5130,5130,58
|
|
20240329,141900,86550600,5140,5140,5140,5140,0
|
|
20240329,141800,86550600,5140,5130,5140,5130,2
|
|
20240329,141700,86540330,5130,5130,5130,5130,1
|
|
20240329,141600,86535200,5130,5130,5130,5130,0
|
|
20240329,141500,86535200,5130,5130,5130,5130,580
|
|
20240329,141400,83559800,5150,5150,5150,5150,0
|
|
20240329,141300,83559800,5150,5150,5150,5150,0
|
|
20240329,141200,83559800,5150,5150,5150,5150,0
|
|
20240329,141100,83559800,5150,5150,5150,5150,0
|
|
20240329,141000,83559800,5150,5150,5150,5150,0
|
|
20240329,140900,83559800,5150,5150,5150,5150,0
|
|
20240329,140800,83559800,5150,5150,5150,5150,0
|
|
20240329,140700,83559800,5150,5150,5150,5150,0
|
|
20240329,140600,83559800,5150,5150,5150,5150,0
|
|
20240329,140500,83559800,5150,5130,5150,5130,2
|
|
20240329,140400,83549520,5130,5130,5130,5130,0
|
|
20240329,140300,83549520,5130,5130,5130,5130,0
|
|
20240329,140200,83549520,5130,5130,5130,5130,0
|
|
20240329,140100,83549520,5130,5130,5130,5130,0
|
|
20240329,140000,83549520,5130,5130,5130,5130,0
|
|
20240329,135900,83549520,5130,5130,5130,5130,0
|
|
20240329,135800,83549520,5130,5130,5130,5130,0
|
|
20240329,135700,83549520,5130,5130,5130,5130,0
|
|
20240329,135600,83549520,5130,5130,5130,5130,0
|
|
20240329,135500,83549520,5130,5130,5130,5130,0
|
|
20240329,135400,83549520,5130,5130,5130,5130,0
|
|
20240329,135300,83549520,5130,5130,5130,5130,0
|
|
20240329,135200,83549520,5130,5130,5130,5130,0
|
|
20240329,135100,83549520,5130,5130,5130,5130,0
|
|
20240329,135000,83549520,5130,5130,5130,5130,0
|
|
20240329,134900,83549520,5130,5130,5130,5130,0
|
|
20240329,134800,83549520,5130,5130,5130,5130,0
|
|
20240329,134700,83549520,5130,5130,5130,5130,0
|
|
20240329,134600,83549520,5130,5130,5130,5130,0
|
|
20240329,134500,83549520,5130,5130,5130,5130,0
|
|
20240329,134400,83549520,5130,5130,5130,5130,0
|
|
20240329,134300,83549520,5130,5130,5130,5130,0
|
|
20240329,134200,83549520,5130,5130,5130,5130,0
|
|
20240329,134100,83549520,5130,5130,5130,5130,0
|
|
20240329,134000,83549520,5130,5130,5130,5130,0
|
|
20240329,133900,83549520,5130,5130,5130,5130,20
|
|
20240329,133800,83446920,5140,5140,5140,5140,2
|
|
20240329,133700,83436640,5140,5140,5140,5140,0
|
|
20240329,133600,83436640,5140,5140,5140,5140,0
|
|
20240329,133500,83436640,5140,5140,5140,5140,0
|
|
20240329,133400,83436640,5140,5140,5140,5140,0
|
|
20240329,133300,83436640,5140,5140,5140,5140,9
|
|
20240329,133200,83390380,5160,5160,5160,5160,0
|
|
20240329,133100,83390380,5160,5160,5160,5160,0
|
|
20240329,133000,83390380,5160,5160,5160,5160,0
|
|
20240329,132900,83390380,5160,5160,5160,5160,0
|
|
20240329,132800,83390380,5160,5160,5160,5160,0
|
|
20240329,132700,83390380,5160,5160,5160,5160,0
|
|
20240329,132600,83390380,5160,5160,5160,5160,0
|
|
20240329,132500,83390380,5160,5160,5160,5160,0
|
|
20240329,132400,83390380,5160,5160,5160,5160,0
|
|
20240329,132300,83390380,5160,5160,5160,5160,0
|
|
20240329,132200,83390380,5160,5160,5160,5160,0
|
|
20240329,132100,83390380,5160,5160,5160,5160,0
|
|
20240329,132000,83390380,5160,5160,5160,5160,0
|
|
20240329,131900,83390380,5160,5160,5160,5160,0
|
|
20240329,131800,83390380,5160,5160,5160,5160,0
|
|
20240329,131700,83390380,5160,5160,5160,5160,0
|
|
20240329,131600,83390380,5160,5160,5160,5160,0
|
|
20240329,131500,83390380,5160,5160,5160,5160,0
|
|
20240329,131400,83390380,5160,5160,5160,5160,0
|
|
20240329,131300,83390380,5160,5160,5160,5160,0
|
|
20240329,131200,83390380,5160,5160,5160,5160,0
|
|
20240329,131100,83390380,5160,5160,5160,5160,0
|
|
20240329,131000,83390380,5160,5160,5160,5160,0
|
|
20240329,130900,83390380,5160,5160,5160,5160,0
|
|
20240329,130800,83390380,5160,5160,5160,5160,0
|
|
20240329,130700,83390380,5160,5160,5160,5160,0
|
|
20240329,130600,83390380,5160,5160,5160,5160,0
|
|
20240329,130500,83390380,5160,5160,5160,5160,0
|
|
20240329,130400,83390380,5160,5160,5160,5160,0
|
|
20240329,130300,83390380,5160,5160,5160,5160,0
|
|
20240329,130200,83390380,5160,5160,5160,5160,0
|
|
20240329,130100,83390380,5160,5160,5160,5160,0
|
|
20240329,130000,83390380,5160,5160,5160,5160,0
|
|
20240329,125900,83390380,5160,5160,5160,5160,0
|
|
20240329,125800,83390380,5160,5160,5160,5160,0
|
|
20240329,125700,83390380,5160,5160,5160,5160,0
|
|
20240329,125600,83390380,5160,5160,5160,5160,0
|
|
20240329,125500,83390380,5160,5160,5160,5160,0
|
|
20240329,125400,83390380,5160,5160,5160,5160,0
|
|
20240329,125300,83390380,5160,5160,5160,5160,0
|
|
20240329,125200,83390380,5160,5160,5160,5160,0
|
|
20240329,125100,83390380,5160,5160,5160,5160,0
|
|
20240329,125000,83390380,5160,5160,5160,5160,0
|
|
20240329,124900,83390380,5160,5160,5160,5160,0
|
|
20240329,124800,83390380,5160,5160,5160,5160,0
|
|
20240329,124700,83390380,5160,5160,5160,5160,0
|
|
20240329,124600,83390380,5160,5160,5160,5160,5
|
|
20240329,124500,83364580,5160,5160,5160,5160,0
|
|
20240329,124400,83364580,5160,5160,5160,5160,0
|
|
20240329,124300,83364580,5160,5160,5160,5160,0
|
|
20240329,124200,83364580,5160,5160,5160,5160,0
|
|
20240329,124100,83364580,5160,5160,5160,5160,0
|
|
20240329,124000,83364580,5160,5160,5160,5160,0
|
|
20240329,123900,83364580,5160,5160,5160,5160,0
|
|
20240329,123800,83364580,5160,5160,5160,5160,0
|
|
20240329,123700,83364580,5160,5160,5160,5160,0
|
|
20240329,123600,83364580,5160,5160,5160,5160,0
|
|
20240329,123500,83364580,5160,5160,5160,5160,0
|
|
20240329,123400,83364580,5160,5160,5160,5160,0
|
|
20240329,123300,83364580,5160,5160,5160,5160,0
|
|
20240329,123200,83364580,5160,5160,5160,5160,30
|
|
20240329,123100,83209780,5160,5160,5160,5160,0
|
|
20240329,123000,83209780,5160,5160,5160,5160,0
|
|
20240329,122900,83209780,5160,5160,5160,5160,0
|
|
20240329,122800,83209780,5160,5160,5160,5160,0
|
|
20240329,122700,83209780,5160,5160,5160,5160,0
|
|
20240329,122600,83209780,5160,5160,5160,5160,0
|
|
20240329,122500,83209780,5160,5160,5160,5160,0
|
|
20240329,122400,83209780,5160,5160,5160,5160,0
|
|
20240329,122300,83209780,5160,5160,5160,5160,0
|
|
20240329,122200,83209780,5160,5160,5160,5160,0
|
|
20240329,122100,83209780,5160,5160,5160,5160,0
|
|
20240329,122000,83209780,5160,5160,5160,5160,0
|
|
20240329,121900,83209780,5160,5160,5160,5160,0
|
|
20240329,121800,83209780,5160,5160,5160,5160,0
|
|
20240329,121700,83209780,5160,5160,5160,5160,0
|
|
20240329,121600,83209780,5160,5160,5160,5160,0
|
|
20240329,121500,83209780,5160,5160,5160,5160,0
|
|
20240329,121400,83209780,5160,5160,5160,5160,0
|
|
20240329,121300,83209780,5160,5160,5160,5160,0
|
|
20240329,121200,83209780,5160,5160,5160,5160,0
|
|
20240329,121100,83209780,5160,5160,5160,5160,0
|
|
20240329,121000,83209780,5160,5160,5160,5160,0
|
|
20240329,120900,83209780,5160,5160,5160,5160,0
|
|
20240329,120800,83209780,5160,5160,5160,5160,0
|
|
20240329,120700,83209780,5160,5160,5160,5160,0
|
|
20240329,120600,83209780,5160,5160,5160,5160,0
|
|
20240329,120500,83209780,5160,5160,5160,5160,0
|
|
20240329,120400,83209780,5160,5160,5160,5160,0
|
|
20240329,120300,83209780,5160,5160,5160,5160,0
|
|
20240329,120200,83209780,5160,5160,5160,5160,0
|
|
20240329,120100,83209780,5160,5160,5160,5160,0
|
|
20240329,120000,83209780,5160,5160,5160,5160,0
|
|
20240329,115900,83209780,5160,5160,5160,5160,0
|
|
20240329,115800,83209780,5160,5160,5160,5160,0
|
|
20240329,115700,83209780,5160,5160,5160,5160,0
|
|
20240329,115600,83209780,5160,5160,5160,5160,0
|
|
20240329,115500,83209780,5160,5160,5160,5160,0
|
|
20240329,115400,83209780,5160,5160,5160,5160,0
|
|
20240329,115300,83209780,5160,5160,5160,5160,0
|
|
20240329,115200,83209780,5160,5160,5160,5160,0
|
|
20240329,115100,83209780,5160,5160,5160,5160,0
|
|
20240329,115000,83209780,5160,5160,5160,5160,0
|
|
20240329,114900,83209780,5160,5160,5160,5160,0
|
|
20240329,114800,83209780,5160,5160,5160,5160,0
|
|
20240329,114700,83209780,5160,5160,5160,5160,0
|
|
20240329,114600,83209780,5160,5160,5160,5160,0
|
|
20240329,114500,83209780,5160,5160,5160,5160,0
|
|
20240329,114400,83209780,5160,5160,5160,5160,0
|
|
20240329,114300,83209780,5160,5160,5160,5160,0
|
|
20240329,114200,83209780,5160,5160,5160,5160,0
|
|
20240329,114100,83209780,5160,5160,5160,5160,0
|
|
20240329,114000,83209780,5160,5160,5160,5160,0
|
|
20240329,113900,83209780,5160,5160,5160,5160,0
|
|
20240329,113800,83209780,5160,5160,5160,5160,0
|
|
20240329,113700,83209780,5160,5160,5160,5160,0
|
|
20240329,113600,83209780,5160,5160,5160,5160,0
|
|
20240329,113500,83209780,5160,5160,5160,5160,0
|
|
20240329,113400,83209780,5160,5160,5160,5160,0
|
|
20240329,113300,83209780,5160,5160,5160,5160,0
|
|
20240329,113200,83209780,5160,5160,5160,5160,0
|
|
20240329,113100,83209780,5160,5160,5160,5160,0
|
|
20240329,113000,83209780,5160,5160,5160,5160,0
|
|
20240329,112900,83209780,5160,5160,5160,5160,0
|
|
20240329,112800,83209780,5160,5160,5160,5160,2
|
|
20240329,112700,83199460,5160,5160,5160,5160,0
|
|
20240329,112600,83199460,5160,5160,5160,5160,0
|
|
20240329,112500,83199460,5160,5160,5160,5160,0
|
|
20240329,112400,83199460,5160,5160,5160,5160,0
|
|
20240329,112300,83199460,5160,5160,5160,5160,0
|
|
20240329,112200,83199460,5160,5160,5160,5160,0
|
|
20240329,112100,83199460,5160,5160,5160,5160,0
|
|
20240329,112000,83199460,5160,5160,5160,5160,0
|
|
20240329,111900,83199460,5160,5160,5160,5160,0
|
|
20240329,111800,83199460,5160,5160,5160,5160,18
|
|
20240329,111700,83106580,5160,5160,5160,5160,0
|
|
20240329,111600,83106580,5160,5160,5160,5160,0
|
|
20240329,111500,83106580,5160,5160,5160,5160,0
|
|
20240329,111400,83106580,5160,5160,5160,5160,0
|
|
20240329,111300,83106580,5160,5160,5160,5160,0
|
|
20240329,111200,83106580,5160,5160,5160,5160,0
|
|
20240329,111100,83106580,5160,5160,5160,5160,0
|
|
20240329,111000,83106580,5160,5160,5160,5160,0
|
|
20240329,110900,83106580,5160,5160,5160,5160,0
|
|
20240329,110800,83106580,5160,5160,5160,5160,0
|
|
20240329,110700,83106580,5160,5160,5160,5160,0
|
|
20240329,110600,83106580,5160,5160,5160,5160,0
|
|
20240329,110500,83106580,5160,5160,5160,5160,0
|
|
20240329,110400,83106580,5160,5160,5160,5160,6
|
|
20240329,110300,83075620,5160,5130,5160,5130,21
|
|
20240329,110200,82967670,5130,5130,5130,5130,0
|
|
20240329,110100,82967670,5130,5130,5130,5130,0
|
|
20240329,110000,82967670,5130,5130,5130,5130,0
|
|
20240329,105900,82967670,5130,5130,5130,5130,0
|
|
20240329,105800,82967670,5130,5130,5130,5130,0
|
|
20240329,105700,82967670,5130,5130,5130,5130,0
|
|
20240329,105600,82967670,5130,5130,5130,5130,0
|
|
20240329,105500,82967670,5130,5130,5130,5130,0
|
|
20240329,105400,82967670,5130,5130,5130,5130,0
|
|
20240329,105300,82967670,5130,5130,5130,5130,0
|
|
20240329,105200,82967670,5130,5130,5130,5130,10
|
|
20240329,105100,82916370,5140,5140,5140,5140,31
|
|
20240329,105000,82757030,5160,5160,5160,5160,0
|
|
20240329,104900,82757030,5160,5160,5160,5160,0
|
|
20240329,104800,82757030,5160,5160,5160,5160,0
|
|
20240329,104700,82757030,5160,5160,5160,5160,0
|
|
20240329,104600,82757030,5160,5160,5160,5160,0
|
|
20240329,104500,82757030,5160,5160,5160,5160,0
|
|
20240329,104400,82757030,5160,5160,5160,5160,0
|
|
20240329,104300,82757030,5160,5130,5160,5130,2
|
|
20240329,104200,82746740,5120,5120,5120,5120,179
|
|
20240329,104100,81830260,5120,5120,5120,5120,88
|
|
20240329,104000,81379700,5130,5130,5130,5130,20
|
|
20240329,103900,81277100,5160,5160,5160,5160,0
|
|
20240329,103800,81277100,5160,5130,5160,5130,3880
|
|
20240329,103700,61272400,5110,5110,5110,5110,0
|
|
20240329,103600,61272400,5110,5110,5110,5110,0
|
|
20240329,103500,61272400,5110,5110,5110,5110,23
|
|
20240329,103400,61154870,5110,5110,5110,5110,0
|
|
20240329,103300,61154870,5110,5110,5110,5110,0
|
|
20240329,103200,61154870,5110,5110,5110,5110,0
|
|
20240329,103100,61154870,5110,5110,5110,5110,0
|
|
20240329,103000,61154870,5110,5110,5110,5110,0
|
|
20240329,102900,61154870,5110,5110,5110,5110,0
|
|
20240329,102800,61154870,5110,5110,5110,5110,22
|
|
20240329,102700,61042450,5110,5120,5120,5110,260
|
|
20240329,102600,59712420,5120,5120,5120,5120,0
|
|
20240329,102500,59712420,5120,5120,5120,5120,0
|
|
20240329,102400,59712420,5120,5120,5120,5120,258
|
|
20240329,102300,58391460,5130,5130,5130,5130,121
|
|
20240329,102200,57770730,5140,5140,5140,5140,0
|
|
20240329,102100,57770730,5140,5140,5140,5140,0
|
|
20240329,102000,57770730,5140,5140,5140,5140,0
|
|
20240329,101900,57770730,5140,5140,5140,5140,0
|
|
20240329,101800,57770730,5140,5140,5140,5140,0
|
|
20240329,101700,57770730,5140,5140,5140,5140,0
|
|
20240329,101600,57770730,5140,5140,5140,5140,0
|
|
20240329,101500,57770730,5140,5140,5140,5140,0
|
|
20240329,101400,57770730,5140,5140,5140,5140,0
|
|
20240329,101300,57770730,5140,5140,5140,5140,0
|
|
20240329,101200,57770730,5140,5140,5140,5140,0
|
|
20240329,101100,57770730,5140,5140,5140,5140,0
|
|
20240329,101000,57770730,5140,5140,5140,5140,0
|
|
20240329,100900,57770730,5140,5140,5140,5140,0
|
|
20240329,100800,57770730,5140,5140,5140,5140,0
|
|
20240329,100700,57770730,5140,5140,5140,5140,0
|
|
20240329,100600,57770730,5140,5140,5140,5140,7
|
|
20240329,100500,57734750,5130,5130,5130,5130,0
|
|
20240329,100400,57734750,5130,5130,5130,5130,0
|
|
20240329,100300,57734750,5130,5130,5130,5130,25
|
|
20240329,100200,57606500,5140,5140,5140,5140,12
|
|
20240329,100100,57544820,5140,5140,5140,5140,0
|
|
20240329,100000,57544820,5140,5140,5140,5140,54
|
|
20240329,095900,57267260,5140,5140,5140,5140,0
|
|
20240329,095800,57267260,5140,5130,5140,5130,36
|
|
20240329,095700,57082440,5130,5130,5130,5130,25
|
|
20240329,095600,56954190,5130,5130,5130,5130,0
|
|
20240329,095500,56954190,5130,5130,5130,5130,0
|
|
20240329,095400,56954190,5130,5140,5140,5130,248
|
|
20240329,095300,55681930,5140,5140,5140,5140,165
|
|
20240329,095200,54833830,5140,5140,5140,5140,0
|
|
20240329,095100,54833830,5140,5140,5140,5140,69
|
|
20240329,095000,54479170,5150,5150,5150,5150,0
|
|
20240329,094900,54479170,5150,5150,5150,5150,42
|
|
20240329,094800,54262870,5150,5140,5150,5140,134
|
|
20240329,094700,53574020,5150,5150,5150,5150,3
|
|
20240329,094600,53558570,5150,5150,5150,5150,0
|
|
20240329,094500,53558570,5150,5150,5150,5150,0
|
|
20240329,094400,53558570,5150,5150,5150,5150,0
|
|
20240329,094300,53558570,5150,5150,5150,5150,0
|
|
20240329,094200,53558570,5150,5150,5150,5150,100
|
|
20240329,094100,53043570,5150,5150,5150,5150,50
|
|
20240329,094000,52786070,5150,5150,5150,5150,83
|
|
20240329,093900,52358620,5140,5140,5140,5140,0
|
|
20240329,093800,52358620,5140,5140,5140,5140,46
|
|
20240329,093700,52122180,5140,5140,5140,5140,0
|
|
20240329,093600,52122180,5140,5140,5140,5140,9
|
|
20240329,093500,52075920,5140,5140,5140,5140,0
|
|
20240329,093400,52075920,5140,5140,5140,5140,4
|
|
20240329,093300,52055360,5140,5140,5140,5140,120
|
|
20240329,093200,51438560,5140,5140,5140,5140,3
|
|
20240329,093100,51423140,5160,5160,5160,5160,0
|
|
20240329,093000,51423140,5160,5160,5160,5160,11
|
|
20240329,092900,51366380,5160,5160,5160,5160,0
|
|
20240329,092800,51366380,5160,5160,5160,5160,0
|
|
20240329,092700,51366380,5160,5160,5160,5160,0
|
|
20240329,092600,51366380,5160,5160,5160,5160,0
|
|
20240329,092500,51366380,5160,5160,5160,5160,0
|
|
20240329,092400,51366380,5160,5160,5160,5160,0
|
|
20240329,092300,51366380,5160,5160,5160,5160,4
|
|
20240329,092200,51345740,5160,5160,5160,5160,0
|
|
20240329,092100,51345740,5160,5160,5160,5160,100
|
|
20240329,092000,50829740,5140,5140,5140,5140,0
|
|
20240329,091900,50829740,5140,5140,5140,5140,32
|
|
20240329,091800,50665260,5150,5150,5150,5150,1
|
|
20240329,091700,50660110,5160,5140,5160,5140,81
|
|
20240329,091600,50243750,5140,5140,5140,5140,0
|
|
20240329,091500,50243750,5140,5150,5150,5140,113
|
|
20240329,091400,49662840,5160,5220,5220,5160,441
|
|
20240329,091300,47364380,5260,5270,5270,5210,560
|
|
20240329,091200,44435190,5270,5230,5270,5230,65
|
|
20240329,091100,44093860,5280,5180,5280,5180,108
|
|
20240329,091000,43532380,5170,5200,5200,5170,85
|
|
20240329,090900,43092070,5210,5220,5220,5200,20
|
|
20240329,090800,42987960,5190,5210,5220,5190,79
|
|
20240329,090700,42576880,5190,5210,5210,5190,11
|
|
20240329,090600,42519760,5220,5220,5220,5220,1
|
|
20240329,090500,42514540,5220,5220,5220,5220,10
|
|
20240329,090400,42462340,5220,5190,5300,5190,461
|
|
20240329,090300,40055250,5180,5180,5320,5180,590
|
|
20240329,090200,36982470,5160,5110,5170,5110,558
|
|
20240329,090100,34103780,5110,5130,5170,5110,246
|
|
20240329,090000,32844860,5180,5250,5320,5130,6264
|