662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,195900,93042400,5970,5970,5970,5970,235
|
|
20240304,195800,93042400,5970,5970,5970,5970,0
|
|
20240304,195700,93042400,5970,5970,5970,5970,0
|
|
20240304,195600,93042400,5970,5970,5970,5970,0
|
|
20240304,195500,93042400,5970,5970,5970,5970,0
|
|
20240304,195400,93042400,5970,5970,5970,5970,0
|
|
20240304,195300,93042400,5970,5970,5970,5970,0
|
|
20240304,195200,93042400,5970,5970,5970,5970,0
|
|
20240304,195100,93042400,5970,5970,5970,5970,0
|
|
20240304,195000,93042400,5970,5970,5970,5970,0
|
|
20240304,194900,93042400,5970,5970,5970,5970,0
|
|
20240304,194800,93042400,5970,5970,5970,5970,0
|
|
20240304,194700,93042400,5970,5970,5970,5970,0
|
|
20240304,194600,93042400,5970,5970,5970,5970,0
|
|
20240304,194500,93042400,5970,5970,5970,5970,0
|
|
20240304,194400,93042400,5970,5970,5970,5970,0
|
|
20240304,194300,93042400,5970,5970,5970,5970,0
|
|
20240304,194200,93042400,5970,5970,5970,5970,0
|
|
20240304,194100,93042400,5970,5970,5970,5970,0
|
|
20240304,194000,93042400,5970,5970,5970,5970,0
|
|
20240304,193900,93042400,5970,5970,5970,5970,0
|
|
20240304,193800,93042400,5970,5970,5970,5970,0
|
|
20240304,193700,93042400,5970,5970,5970,5970,0
|
|
20240304,193600,93042400,5970,5970,5970,5970,0
|
|
20240304,193500,93042400,5970,5970,5970,5970,0
|
|
20240304,193400,93042400,5970,5970,5970,5970,0
|
|
20240304,193300,93042400,5970,5970,5970,5970,0
|
|
20240304,193200,93042400,5970,5970,5970,5970,0
|
|
20240304,193100,93042400,5970,5970,5970,5970,0
|
|
20240304,193000,93042400,5970,5970,5970,5970,0
|
|
20240304,192900,93042400,5970,5970,5970,5970,235
|
|
20240304,192800,93042400,5970,5970,5970,5970,0
|
|
20240304,192700,93042400,5970,5970,5970,5970,0
|
|
20240304,192600,93042400,5970,5970,5970,5970,0
|
|
20240304,192500,93042400,5970,5970,5970,5970,0
|
|
20240304,192400,93042400,5970,5970,5970,5970,0
|
|
20240304,192300,93042400,5970,5970,5970,5970,0
|
|
20240304,192200,93042400,5970,5970,5970,5970,0
|
|
20240304,192100,93042400,5970,5970,5970,5970,0
|
|
20240304,192000,93042400,5970,5970,5970,5970,0
|
|
20240304,191900,93042400,5970,5970,5970,5970,0
|
|
20240304,191800,93042400,5970,5970,5970,5970,0
|
|
20240304,191700,93042400,5970,5970,5970,5970,0
|
|
20240304,191600,93042400,5970,5970,5970,5970,0
|
|
20240304,191500,93042400,5970,5970,5970,5970,0
|
|
20240304,191400,93042400,5970,5970,5970,5970,0
|
|
20240304,191300,93042400,5970,5970,5970,5970,0
|
|
20240304,191200,93042400,5970,5970,5970,5970,0
|
|
20240304,191100,93042400,5970,5970,5970,5970,0
|
|
20240304,191000,93042400,5970,5970,5970,5970,0
|
|
20240304,190900,93042400,5970,5970,5970,5970,0
|
|
20240304,190800,93042400,5970,5970,5970,5970,0
|
|
20240304,190700,93042400,5970,5970,5970,5970,0
|
|
20240304,190600,93042400,5970,5970,5970,5970,0
|
|
20240304,190500,93042400,5970,5970,5970,5970,0
|
|
20240304,190400,93042400,5970,5970,5970,5970,0
|
|
20240304,190300,93042400,5970,5970,5970,5970,0
|
|
20240304,190200,93042400,5970,5970,5970,5970,0
|
|
20240304,190100,93042400,5970,5970,5970,5970,0
|
|
20240304,190000,93042400,5970,5970,5970,5970,0
|
|
20240304,185900,93042400,5970,5970,5970,5970,235
|
|
20240304,185800,93042400,5970,5970,5970,5970,0
|
|
20240304,185700,93042400,5970,5970,5970,5970,0
|
|
20240304,185600,93042400,5970,5970,5970,5970,0
|
|
20240304,185500,93042400,5970,5970,5970,5970,0
|
|
20240304,185400,93042400,5970,5970,5970,5970,0
|
|
20240304,185300,93042400,5970,5970,5970,5970,0
|
|
20240304,185200,93042400,5970,5970,5970,5970,0
|
|
20240304,185100,93042400,5970,5970,5970,5970,0
|
|
20240304,185000,93042400,5970,5970,5970,5970,0
|
|
20240304,184900,93042400,5970,5970,5970,5970,0
|
|
20240304,184800,93042400,5970,5970,5970,5970,0
|
|
20240304,184700,93042400,5970,5970,5970,5970,0
|
|
20240304,184600,93042400,5970,5970,5970,5970,0
|
|
20240304,184500,93042400,5970,5970,5970,5970,0
|
|
20240304,184400,93042400,5970,5970,5970,5970,0
|
|
20240304,184300,93042400,5970,5970,5970,5970,0
|
|
20240304,184200,93042400,5970,5970,5970,5970,0
|
|
20240304,184100,93042400,5970,5970,5970,5970,0
|
|
20240304,184000,93042400,5970,5970,5970,5970,0
|
|
20240304,183900,93042400,5970,5970,5970,5970,0
|
|
20240304,183800,93042400,5970,5970,5970,5970,0
|
|
20240304,183700,93042400,5970,5970,5970,5970,0
|
|
20240304,183600,93042400,5970,5970,5970,5970,0
|
|
20240304,183500,93042400,5970,5970,5970,5970,0
|
|
20240304,183400,93042400,5970,5970,5970,5970,0
|
|
20240304,183300,93042400,5970,5970,5970,5970,0
|
|
20240304,183200,93042400,5970,5970,5970,5970,0
|
|
20240304,183100,93042400,5970,5970,5970,5970,0
|
|
20240304,183000,93042400,5970,5970,5970,5970,0
|
|
20240304,182900,93042400,5970,5970,5970,5970,235
|
|
20240304,182800,93042400,5970,5970,5970,5970,0
|
|
20240304,182700,93042400,5970,5970,5970,5970,0
|
|
20240304,182600,93042400,5970,5970,5970,5970,0
|
|
20240304,182500,93042400,5970,5970,5970,5970,0
|
|
20240304,182400,93042400,5970,5970,5970,5970,0
|
|
20240304,182300,93042400,5970,5970,5970,5970,0
|
|
20240304,182200,93042400,5970,5970,5970,5970,0
|
|
20240304,182100,93042400,5970,5970,5970,5970,0
|
|
20240304,182000,93042400,5970,5970,5970,5970,0
|
|
20240304,181900,93042400,5970,5970,5970,5970,0
|
|
20240304,181800,93042400,5970,5970,5970,5970,0
|
|
20240304,181700,93042400,5970,5970,5970,5970,0
|
|
20240304,181600,93042400,5970,5970,5970,5970,0
|
|
20240304,181500,93042400,5970,5970,5970,5970,0
|
|
20240304,181400,93042400,5970,5970,5970,5970,0
|
|
20240304,181300,93042400,5970,5970,5970,5970,0
|
|
20240304,181200,93042400,5970,5970,5970,5970,0
|
|
20240304,181100,93042400,5970,5970,5970,5970,0
|
|
20240304,181000,93042400,5970,5970,5970,5970,0
|
|
20240304,180900,93042400,5970,5970,5970,5970,0
|
|
20240304,180800,93042400,5970,5970,5970,5970,0
|
|
20240304,180700,93042400,5970,5970,5970,5970,0
|
|
20240304,180600,93042400,5970,5970,5970,5970,0
|
|
20240304,180500,93042400,5970,5970,5970,5970,0
|
|
20240304,180400,93042400,5970,5970,5970,5970,0
|
|
20240304,180300,93042400,5970,5970,5970,5970,0
|
|
20240304,180200,93042400,5970,5970,5970,5970,0
|
|
20240304,180100,93042400,5970,5970,5970,5970,0
|
|
20240304,180000,93042400,5970,5970,5970,5970,0
|
|
20240304,175900,93042400,5970,5970,5970,5970,235
|
|
20240304,175800,93042400,5970,5970,5970,5970,0
|
|
20240304,175700,93042400,5970,5970,5970,5970,0
|
|
20240304,175600,93042400,5970,5970,5970,5970,0
|
|
20240304,175500,93042400,5970,5970,5970,5970,0
|
|
20240304,175400,93042400,5970,5970,5970,5970,0
|
|
20240304,175300,93042400,5970,5970,5970,5970,0
|
|
20240304,175200,93042400,5970,5970,5970,5970,0
|
|
20240304,175100,93042400,5970,5970,5970,5970,0
|
|
20240304,175000,93042400,5970,5970,5970,5970,0
|
|
20240304,174900,93042400,5970,5970,5970,5970,0
|
|
20240304,174800,93042400,5970,5970,5970,5970,0
|
|
20240304,174700,93042400,5970,5970,5970,5970,0
|
|
20240304,174600,93042400,5970,5970,5970,5970,0
|
|
20240304,174500,93042400,5970,5970,5970,5970,0
|
|
20240304,174400,93042400,5970,5970,5970,5970,0
|
|
20240304,174300,93042400,5970,5970,5970,5970,0
|
|
20240304,174200,93042400,5970,5970,5970,5970,0
|
|
20240304,174100,93042400,5970,5970,5970,5970,0
|
|
20240304,174000,93042400,5970,5970,5970,5970,0
|
|
20240304,173900,93042400,5970,5970,5970,5970,0
|
|
20240304,173800,93042400,5970,5970,5970,5970,0
|
|
20240304,173700,93042400,5970,5970,5970,5970,0
|
|
20240304,173600,93042400,5970,5970,5970,5970,0
|
|
20240304,173500,93042400,5970,5970,5970,5970,0
|
|
20240304,173400,93042400,5970,5970,5970,5970,0
|
|
20240304,173300,93042400,5970,5970,5970,5970,0
|
|
20240304,173200,93042400,5970,5970,5970,5970,0
|
|
20240304,173100,93042400,5970,5970,5970,5970,0
|
|
20240304,173000,93042400,5970,5970,5970,5970,0
|
|
20240304,172900,93042400,5970,5970,5970,5970,235
|
|
20240304,172800,93042400,5970,5970,5970,5970,0
|
|
20240304,172700,93042400,5970,5970,5970,5970,0
|
|
20240304,172600,93042400,5970,5970,5970,5970,0
|
|
20240304,172500,93042400,5970,5970,5970,5970,0
|
|
20240304,172400,93042400,5970,5970,5970,5970,0
|
|
20240304,172300,93042400,5970,5970,5970,5970,0
|
|
20240304,172200,93042400,5970,5970,5970,5970,0
|
|
20240304,172100,93042400,5970,5970,5970,5970,0
|
|
20240304,172000,93042400,5970,5970,5970,5970,0
|
|
20240304,171900,93042400,5970,5970,5970,5970,0
|
|
20240304,171800,93042400,5970,5970,5970,5970,0
|
|
20240304,171700,93042400,5970,5970,5970,5970,0
|
|
20240304,171600,93042400,5970,5970,5970,5970,0
|
|
20240304,171500,93042400,5970,5970,5970,5970,0
|
|
20240304,171400,93042400,5970,5970,5970,5970,0
|
|
20240304,171300,93042400,5970,5970,5970,5970,0
|
|
20240304,171200,93042400,5970,5970,5970,5970,0
|
|
20240304,171100,93042400,5970,5970,5970,5970,0
|
|
20240304,171000,93042400,5970,5970,5970,5970,0
|
|
20240304,170900,93042400,5970,5970,5970,5970,0
|
|
20240304,170800,93042400,5970,5970,5970,5970,0
|
|
20240304,170700,93042400,5970,5970,5970,5970,0
|
|
20240304,170600,93042400,5970,5970,5970,5970,0
|
|
20240304,170500,93042400,5970,5970,5970,5970,0
|
|
20240304,170400,93042400,5970,5970,5970,5970,0
|
|
20240304,170300,93042400,5970,5970,5970,5970,0
|
|
20240304,170200,93042400,5970,5970,5970,5970,0
|
|
20240304,170100,93042400,5970,5970,5970,5970,0
|
|
20240304,170000,93042400,5970,5970,5970,5970,0
|
|
20240304,165900,93042400,5970,5970,5970,5970,235
|
|
20240304,165800,93042400,5970,5970,5970,5970,0
|
|
20240304,165700,93042400,5970,5970,5970,5970,0
|
|
20240304,165600,93042400,5970,5970,5970,5970,0
|
|
20240304,165500,93042400,5970,5970,5970,5970,0
|
|
20240304,165400,93042400,5970,5970,5970,5970,0
|
|
20240304,165300,93042400,5970,5970,5970,5970,0
|
|
20240304,165200,93042400,5970,5970,5970,5970,0
|
|
20240304,165100,93042400,5970,5970,5970,5970,0
|
|
20240304,165000,93042400,5970,5970,5970,5970,0
|
|
20240304,164900,93042400,5970,5970,5970,5970,0
|
|
20240304,164800,93042400,5970,5970,5970,5970,0
|
|
20240304,164700,93042400,5970,5970,5970,5970,0
|
|
20240304,164600,93042400,5970,5970,5970,5970,0
|
|
20240304,164500,93042400,5970,5970,5970,5970,0
|
|
20240304,164400,93042400,5970,5970,5970,5970,0
|
|
20240304,164300,93042400,5970,5970,5970,5970,0
|
|
20240304,164200,93042400,5970,5970,5970,5970,0
|
|
20240304,164100,93042400,5970,5970,5970,5970,0
|
|
20240304,164000,93042400,5970,5970,5970,5970,0
|
|
20240304,163900,93042400,5970,5970,5970,5970,0
|
|
20240304,163800,93042400,5970,5970,5970,5970,0
|
|
20240304,163700,93042400,5970,5970,5970,5970,0
|
|
20240304,163600,93042400,5970,5970,5970,5970,0
|
|
20240304,163500,93042400,5970,5970,5970,5970,0
|
|
20240304,163400,93042400,5970,5970,5970,5970,0
|
|
20240304,163300,93042400,5970,5970,5970,5970,0
|
|
20240304,163200,93042400,5970,5970,5970,5970,0
|
|
20240304,163100,93042400,5970,5970,5970,5970,0
|
|
20240304,163000,93042400,5970,5970,5970,5970,0
|
|
20240304,162900,93042400,5970,5970,5970,5970,235
|
|
20240304,162800,93042400,5970,5970,5970,5970,0
|
|
20240304,162700,93042400,5970,5970,5970,5970,0
|
|
20240304,162600,93042400,5970,5970,5970,5970,0
|
|
20240304,162500,93042400,5970,5970,5970,5970,0
|
|
20240304,162400,93042400,5970,5970,5970,5970,0
|
|
20240304,162300,93042400,5970,5970,5970,5970,0
|
|
20240304,162200,93042400,5970,5970,5970,5970,0
|
|
20240304,162100,93042400,5970,5970,5970,5970,0
|
|
20240304,162000,93042400,5970,5970,5970,5970,0
|
|
20240304,161900,93042400,5970,5970,5970,5970,0
|
|
20240304,161800,93042400,5970,5970,5970,5970,0
|
|
20240304,161700,93042400,5970,5970,5970,5970,0
|
|
20240304,161600,93042400,5970,5970,5970,5970,0
|
|
20240304,161500,93042400,5970,5970,5970,5970,0
|
|
20240304,161400,93042400,5970,5970,5970,5970,0
|
|
20240304,161300,93042400,5970,5970,5970,5970,0
|
|
20240304,161200,93042400,5970,5970,5970,5970,0
|
|
20240304,161100,93042400,5970,5970,5970,5970,0
|
|
20240304,161000,93042400,5970,5970,5970,5970,0
|
|
20240304,160900,93042400,5970,5970,5970,5970,0
|
|
20240304,160800,93042400,5970,5970,5970,5970,0
|
|
20240304,160700,93042400,5970,5970,5970,5970,0
|
|
20240304,160600,93042400,5970,5970,5970,5970,0
|
|
20240304,160500,93042400,5970,5970,5970,5970,0
|
|
20240304,160400,93042400,5970,5970,5970,5970,0
|
|
20240304,160300,93042400,5970,5970,5970,5970,0
|
|
20240304,160200,93042400,5970,5970,5970,5970,0
|
|
20240304,160100,93042400,5970,5970,5970,5970,0
|
|
20240304,160000,93042400,5970,5970,5970,5970,0
|
|
20240304,155900,93042400,5970,5970,5970,5970,235
|
|
20240304,155800,93042400,5970,5970,5970,5970,0
|
|
20240304,155700,93042400,5970,5970,5970,5970,0
|
|
20240304,155600,93042400,5970,5970,5970,5970,0
|
|
20240304,155500,93042400,5970,5970,5970,5970,0
|
|
20240304,155400,93042400,5970,5970,5970,5970,0
|
|
20240304,155300,93042400,5970,5970,5970,5970,0
|
|
20240304,155200,93042400,5970,5970,5970,5970,0
|
|
20240304,155100,93042400,5970,5970,5970,5970,0
|
|
20240304,155000,93042400,5970,5970,5970,5970,0
|
|
20240304,154900,93042400,5970,5970,5970,5970,0
|
|
20240304,154800,93042400,5970,5970,5970,5970,0
|
|
20240304,154700,93042400,5970,5970,5970,5970,0
|
|
20240304,154600,93042400,5970,5970,5970,5970,0
|
|
20240304,154500,93042400,5970,5970,5970,5970,0
|
|
20240304,154400,93042400,5970,5970,5970,5970,0
|
|
20240304,154300,93042400,5970,5970,5970,5970,0
|
|
20240304,154200,93042400,5970,5970,5970,5970,0
|
|
20240304,154100,93042400,5970,5970,5970,5970,0
|
|
20240304,154000,93042400,5970,5970,5970,5970,0
|
|
20240304,153900,93042400,5970,5970,5970,5970,0
|
|
20240304,153800,93042400,5970,5970,5970,5970,0
|
|
20240304,153700,93042400,5970,5970,5970,5970,0
|
|
20240304,153600,93042400,5970,5970,5970,5970,0
|
|
20240304,153500,93042400,5970,5970,5970,5970,0
|
|
20240304,153400,93042400,5970,5970,5970,5970,0
|
|
20240304,153300,93042400,5970,5970,5970,5970,0
|
|
20240304,153200,93042400,5970,5970,5970,5970,0
|
|
20240304,153100,93042400,5970,5970,5970,5970,0
|
|
20240304,153000,93042400,5970,5970,5970,5970,235
|
|
20240304,152900,91639450,5980,5980,5980,5980,0
|
|
20240304,152800,91639450,5980,5980,5980,5980,0
|
|
20240304,152700,91639450,5980,5980,5980,5980,0
|
|
20240304,152600,91639450,5980,5980,5980,5980,0
|
|
20240304,152500,91639450,5980,5980,5980,5980,0
|
|
20240304,152400,91639450,5980,5980,5980,5980,0
|
|
20240304,152300,91639450,5980,5980,5980,5980,0
|
|
20240304,152200,91639450,5980,5980,5980,5980,0
|
|
20240304,152100,91639450,5980,5980,5980,5980,0
|
|
20240304,152000,91639450,5980,5980,5980,5980,0
|
|
20240304,151900,91639450,5980,5950,5980,5950,9
|
|
20240304,151800,91585660,5980,5980,5980,5980,0
|
|
20240304,151700,91585660,5980,5980,5980,5980,0
|
|
20240304,151600,91585660,5980,5980,5980,5980,0
|
|
20240304,151500,91585660,5980,5980,5980,5980,0
|
|
20240304,151400,91585660,5980,5980,5980,5980,0
|
|
20240304,151300,91585660,5980,5980,5980,5980,0
|
|
20240304,151200,91585660,5980,5980,5980,5980,0
|
|
20240304,151100,91585660,5980,5980,5980,5980,0
|
|
20240304,151000,91585660,5980,5980,5980,5980,0
|
|
20240304,150900,91585660,5980,5980,5980,5980,0
|
|
20240304,150800,91585660,5980,5980,5980,5980,0
|
|
20240304,150700,91585660,5980,5980,5980,5980,0
|
|
20240304,150600,91585660,5980,5980,5980,5980,0
|
|
20240304,150500,91585660,5980,5980,5980,5980,0
|
|
20240304,150400,91585660,5980,5980,5980,5980,0
|
|
20240304,150300,91585660,5980,5980,5980,5980,0
|
|
20240304,150200,91585660,5980,5980,5980,5980,0
|
|
20240304,150100,91585660,5980,5980,5980,5980,0
|
|
20240304,150000,91585660,5980,5980,5980,5980,0
|
|
20240304,145900,91585660,5980,5980,5980,5980,2
|
|
20240304,145800,91573700,5980,5980,5980,5980,0
|
|
20240304,145700,91573700,5980,5980,5980,5980,0
|
|
20240304,145600,91573700,5980,5980,5980,5980,6
|
|
20240304,145500,91537820,5950,5950,5980,5950,48
|
|
20240304,145400,91252170,5980,5980,5980,5980,0
|
|
20240304,145300,91252170,5980,5980,5980,5980,0
|
|
20240304,145200,91252170,5980,5980,5980,5980,8
|
|
20240304,145100,91204330,5950,5950,5950,5950,403
|
|
20240304,145000,88806480,5960,5960,5960,5960,0
|
|
20240304,144900,88806480,5960,5970,5970,5960,168
|
|
20240304,144800,87803530,5970,5970,5970,5970,0
|
|
20240304,144700,87803530,5970,5970,5970,5970,0
|
|
20240304,144600,87803530,5970,5970,5970,5970,0
|
|
20240304,144500,87803530,5970,5970,5970,5970,0
|
|
20240304,144400,87803530,5970,5970,5970,5970,27
|
|
20240304,144300,87642340,5970,5970,5970,5970,18
|
|
20240304,144200,87534880,5970,5970,5970,5970,0
|
|
20240304,144100,87534880,5970,5970,5970,5970,0
|
|
20240304,144000,87534880,5970,5970,5970,5970,0
|
|
20240304,143900,87534880,5970,5960,5970,5960,45
|
|
20240304,143800,87266240,5970,5970,5970,5970,0
|
|
20240304,143700,87266240,5970,5970,5970,5970,0
|
|
20240304,143600,87266240,5970,5970,5970,5970,0
|
|
20240304,143500,87266240,5970,5970,5970,5970,0
|
|
20240304,143400,87266240,5970,5970,5970,5970,0
|
|
20240304,143300,87266240,5970,5970,5970,5970,0
|
|
20240304,143200,87266240,5970,5970,5970,5970,0
|
|
20240304,143100,87266240,5970,5970,5970,5970,0
|
|
20240304,143000,87266240,5970,5970,5970,5970,0
|
|
20240304,142900,87266240,5970,5970,5970,5970,0
|
|
20240304,142800,87266240,5970,5970,5970,5970,0
|
|
20240304,142700,87266240,5970,5970,5970,5970,0
|
|
20240304,142600,87266240,5970,5960,5970,5960,78
|
|
20240304,142500,86801350,5970,5970,5970,5970,1
|
|
20240304,142400,86795380,5980,5980,5980,5980,0
|
|
20240304,142300,86795380,5980,5980,5980,5980,0
|
|
20240304,142200,86795380,5980,5980,5980,5980,0
|
|
20240304,142100,86795380,5980,5980,5980,5980,0
|
|
20240304,142000,86795380,5980,5980,5980,5980,0
|
|
20240304,141900,86795380,5980,5980,5980,5980,0
|
|
20240304,141800,86795380,5980,5980,5980,5980,0
|
|
20240304,141700,86795380,5980,5980,5980,5980,0
|
|
20240304,141600,86795380,5980,5980,5980,5980,0
|
|
20240304,141500,86795380,5980,5980,5980,5980,0
|
|
20240304,141400,86795380,5980,5980,5980,5980,0
|
|
20240304,141300,86795380,5980,5980,5980,5980,0
|
|
20240304,141200,86795380,5980,5980,5980,5980,0
|
|
20240304,141100,86795380,5980,5980,5980,5980,0
|
|
20240304,141000,86795380,5980,5980,5980,5980,0
|
|
20240304,140900,86795380,5980,5980,5980,5980,0
|
|
20240304,140800,86795380,5980,5980,5980,5980,0
|
|
20240304,140700,86795380,5980,5980,5980,5980,0
|
|
20240304,140600,86795380,5980,5980,5980,5980,0
|
|
20240304,140500,86795380,5980,5980,5980,5980,0
|
|
20240304,140400,86795380,5980,5980,5980,5980,0
|
|
20240304,140300,86795380,5980,5980,5980,5980,0
|
|
20240304,140200,86795380,5980,5980,5980,5980,0
|
|
20240304,140100,86795380,5980,5980,5980,5980,0
|
|
20240304,140000,86795380,5980,5980,5980,5980,0
|
|
20240304,135900,86795380,5980,5980,5980,5980,0
|
|
20240304,135800,86795380,5980,5980,5980,5980,0
|
|
20240304,135700,86795380,5980,5980,5980,5980,0
|
|
20240304,135600,86795380,5980,5980,5980,5980,2
|
|
20240304,135500,86783420,5980,5990,5990,5980,265
|
|
20240304,135400,85198120,6010,6010,6010,6010,0
|
|
20240304,135300,85198120,6010,6010,6010,6010,0
|
|
20240304,135200,85198120,6010,6010,6010,6010,0
|
|
20240304,135100,85198120,6010,6010,6010,6010,0
|
|
20240304,135000,85198120,6010,6000,6010,6000,6
|
|
20240304,134900,85162090,6000,6010,6010,6000,103
|
|
20240304,134800,84543090,6010,6010,6010,6010,0
|
|
20240304,134700,84543090,6010,6010,6010,6010,0
|
|
20240304,134600,84543090,6010,6010,6010,6010,0
|
|
20240304,134500,84543090,6010,6010,6010,6010,0
|
|
20240304,134400,84543090,6010,6010,6010,6010,0
|
|
20240304,134300,84543090,6010,6010,6010,6010,0
|
|
20240304,134200,84543090,6010,6010,6010,6010,0
|
|
20240304,134100,84543090,6010,6010,6010,6010,0
|
|
20240304,134000,84543090,6010,6010,6010,6010,0
|
|
20240304,133900,84543090,6010,6010,6010,6010,0
|
|
20240304,133800,84543090,6010,6010,6010,6010,0
|
|
20240304,133700,84543090,6010,6010,6010,6010,0
|
|
20240304,133600,84543090,6010,6010,6010,6010,0
|
|
20240304,133500,84543090,6010,6010,6010,6010,0
|
|
20240304,133400,84543090,6010,6010,6010,6010,0
|
|
20240304,133300,84543090,6010,6010,6010,6010,0
|
|
20240304,133200,84543090,6010,6010,6010,6010,0
|
|
20240304,133100,84543090,6010,6010,6010,6010,0
|
|
20240304,133000,84543090,6010,5990,6010,5990,38
|
|
20240304,132900,84315120,5990,6000,6000,5990,210
|
|
20240304,132800,83055190,5990,5990,5990,5990,7
|
|
20240304,132700,83013260,6000,6000,6000,6000,0
|
|
20240304,132600,83013260,6000,6000,6000,6000,0
|
|
20240304,132500,83013260,6000,6000,6000,6000,0
|
|
20240304,132400,83013260,6000,6000,6000,6000,0
|
|
20240304,132300,83013260,6000,6000,6000,6000,0
|
|
20240304,132200,83013260,6000,6000,6000,6000,0
|
|
20240304,132100,83013260,6000,6000,6000,6000,0
|
|
20240304,132000,83013260,6000,6000,6000,6000,0
|
|
20240304,131900,83013260,6000,5990,6000,5990,50
|
|
20240304,131800,82713690,6000,6000,6000,6000,0
|
|
20240304,131700,82713690,6000,6000,6000,6000,0
|
|
20240304,131600,82713690,6000,6000,6000,6000,0
|
|
20240304,131500,82713690,6000,6000,6000,6000,0
|
|
20240304,131400,82713690,6000,6000,6000,6000,0
|
|
20240304,131300,82713690,6000,6000,6000,6000,0
|
|
20240304,131200,82713690,6000,6000,6000,6000,0
|
|
20240304,131100,82713690,6000,6000,6000,6000,20
|
|
20240304,131000,82593690,6000,6000,6000,6000,0
|
|
20240304,130900,82593690,6000,6000,6000,6000,0
|
|
20240304,130800,82593690,6000,6000,6000,6000,0
|
|
20240304,130700,82593690,6000,6000,6000,6000,0
|
|
20240304,130600,82593690,6000,6000,6000,6000,0
|
|
20240304,130500,82593690,6000,6000,6000,6000,0
|
|
20240304,130400,82593690,6000,6000,6000,6000,0
|
|
20240304,130300,82593690,6000,6000,6000,6000,0
|
|
20240304,130200,82593690,6000,6000,6000,6000,0
|
|
20240304,130100,82593690,6000,6000,6000,6000,0
|
|
20240304,130000,82593690,6000,6000,6000,6000,0
|
|
20240304,125900,82593690,6000,6000,6000,6000,0
|
|
20240304,125800,82593690,6000,6000,6000,6000,0
|
|
20240304,125700,82593690,6000,6000,6000,6000,0
|
|
20240304,125600,82593690,6000,6000,6000,6000,0
|
|
20240304,125500,82593690,6000,6000,6000,6000,0
|
|
20240304,125400,82593690,6000,6000,6000,6000,6
|
|
20240304,125300,82557690,5980,5980,5980,5980,0
|
|
20240304,125200,82557690,5980,5980,5980,5980,79
|
|
20240304,125100,82085270,6000,6000,6000,6000,0
|
|
20240304,125000,82085270,6000,6000,6000,6000,0
|
|
20240304,124900,82085270,6000,6000,6000,6000,0
|
|
20240304,124800,82085270,6000,5990,6000,5990,15
|
|
20240304,124700,81995410,5990,5980,5990,5980,274
|
|
20240304,124600,80354240,5990,5990,5990,5990,0
|
|
20240304,124500,80354240,5990,5990,5990,5990,0
|
|
20240304,124400,80354240,5990,5990,5990,5990,0
|
|
20240304,124300,80354240,5990,5990,5990,5990,0
|
|
20240304,124200,80354240,5990,5990,5990,5990,0
|
|
20240304,124100,80354240,5990,5990,5990,5990,0
|
|
20240304,124000,80354240,5990,5990,5990,5990,0
|
|
20240304,123900,80354240,5990,5990,5990,5990,0
|
|
20240304,123800,80354240,5990,5990,5990,5990,0
|
|
20240304,123700,80354240,5990,5990,5990,5990,0
|
|
20240304,123600,80354240,5990,5990,5990,5990,0
|
|
20240304,123500,80354240,5990,5990,5990,5990,0
|
|
20240304,123400,80354240,5990,5990,5990,5990,0
|
|
20240304,123300,80354240,5990,5990,5990,5990,0
|
|
20240304,123200,80354240,5990,5990,5990,5990,0
|
|
20240304,123100,80354240,5990,5990,5990,5990,0
|
|
20240304,123000,80354240,5990,5990,5990,5990,0
|
|
20240304,122900,80354240,5990,5990,5990,5990,0
|
|
20240304,122800,80354240,5990,5990,5990,5990,0
|
|
20240304,122700,80354240,5990,5990,5990,5990,9
|
|
20240304,122600,80300330,5990,5990,5990,5990,0
|
|
20240304,122500,80300330,5990,5990,5990,5990,0
|
|
20240304,122400,80300330,5990,5990,5990,5980,11
|
|
20240304,122300,80234490,5990,5990,5990,5990,0
|
|
20240304,122200,80234490,5990,5990,5990,5990,0
|
|
20240304,122100,80234490,5990,5990,5990,5990,0
|
|
20240304,122000,80234490,5990,5990,5990,5990,0
|
|
20240304,121900,80234490,5990,5990,5990,5990,0
|
|
20240304,121800,80234490,5990,5990,5990,5990,0
|
|
20240304,121700,80234490,5990,5990,5990,5990,0
|
|
20240304,121600,80234490,5990,5990,5990,5990,0
|
|
20240304,121500,80234490,5990,5990,5990,5990,0
|
|
20240304,121400,80234490,5990,5990,5990,5990,0
|
|
20240304,121300,80234490,5990,5970,5990,5950,519
|
|
20240304,121200,77143870,5990,5980,5990,5980,7
|
|
20240304,121100,77101950,5980,5980,5980,5980,1
|
|
20240304,121000,77095970,5990,5990,5990,5990,0
|
|
20240304,120900,77095970,5990,5990,5990,5990,0
|
|
20240304,120800,77095970,5990,5990,5990,5990,0
|
|
20240304,120700,77095970,5990,5990,5990,5990,0
|
|
20240304,120600,77095970,5990,5990,5990,5990,0
|
|
20240304,120500,77095970,5990,5990,5990,5990,0
|
|
20240304,120400,77095970,5990,5990,5990,5990,0
|
|
20240304,120300,77095970,5990,5990,5990,5990,0
|
|
20240304,120200,77095970,5990,5990,5990,5990,2
|
|
20240304,120100,77083990,5970,5970,5970,5970,0
|
|
20240304,120000,77083990,5970,5970,5970,5970,0
|
|
20240304,115900,77083990,5970,5980,5980,5970,448
|
|
20240304,115800,74405250,6000,6000,6000,6000,0
|
|
20240304,115700,74405250,6000,6000,6000,6000,0
|
|
20240304,115600,74405250,6000,6000,6000,6000,0
|
|
20240304,115500,74405250,6000,6000,6000,6000,0
|
|
20240304,115400,74405250,6000,6000,6000,6000,0
|
|
20240304,115300,74405250,6000,6000,6000,6000,0
|
|
20240304,115200,74405250,6000,6000,6000,6000,0
|
|
20240304,115100,74405250,6000,6000,6000,6000,0
|
|
20240304,115000,74405250,6000,6000,6000,6000,0
|
|
20240304,114900,74405250,6000,6000,6000,6000,0
|
|
20240304,114800,74405250,6000,6000,6000,6000,0
|
|
20240304,114700,74405250,6000,6000,6000,6000,0
|
|
20240304,114600,74405250,6000,6000,6000,6000,0
|
|
20240304,114500,74405250,6000,6000,6000,6000,0
|
|
20240304,114400,74405250,6000,6000,6000,6000,33
|
|
20240304,114300,74207250,5980,5980,5980,5980,0
|
|
20240304,114200,74207250,5980,5980,5980,5980,0
|
|
20240304,114100,74207250,5980,6000,6000,5980,885
|
|
20240304,114000,68901960,6010,6010,6010,6010,52
|
|
20240304,113900,68589440,6020,6020,6020,6020,0
|
|
20240304,113800,68589440,6020,6020,6020,6020,0
|
|
20240304,113700,68589440,6020,6020,6020,6020,0
|
|
20240304,113600,68589440,6020,6020,6020,6020,0
|
|
20240304,113500,68589440,6020,6020,6020,6020,0
|
|
20240304,113400,68589440,6020,6020,6020,6020,0
|
|
20240304,113300,68589440,6020,6020,6020,6020,0
|
|
20240304,113200,68589440,6020,6020,6020,6020,0
|
|
20240304,113100,68589440,6020,6020,6020,6020,0
|
|
20240304,113000,68589440,6020,6020,6020,6020,0
|
|
20240304,112900,68589440,6020,6020,6020,6020,0
|
|
20240304,112800,68589440,6020,6020,6020,6020,0
|
|
20240304,112700,68589440,6020,6020,6020,6020,0
|
|
20240304,112600,68589440,6020,6020,6020,6020,0
|
|
20240304,112500,68589440,6020,6020,6020,6020,0
|
|
20240304,112400,68589440,6020,6020,6020,6020,3
|
|
20240304,112300,68571380,6010,6010,6010,6010,277
|
|
20240304,112200,66906610,6010,6020,6020,6010,7
|
|
20240304,112100,66864480,6010,6010,6010,6010,0
|
|
20240304,112000,66864480,6010,6010,6010,6010,1
|
|
20240304,111900,66858470,6020,6020,6020,6020,0
|
|
20240304,111800,66858470,6020,6010,6020,6010,43
|
|
20240304,111700,66600000,6010,6010,6010,6010,1
|
|
20240304,111600,66593990,6020,6010,6020,6010,2
|
|
20240304,111500,66581960,6020,6020,6020,6020,0
|
|
20240304,111400,66581960,6020,6020,6020,6020,0
|
|
20240304,111300,66581960,6020,6020,6020,6020,0
|
|
20240304,111200,66581960,6020,6020,6020,6020,0
|
|
20240304,111100,66581960,6020,6020,6020,6020,0
|
|
20240304,111000,66581960,6020,6020,6020,6020,31
|
|
20240304,110900,66395340,6010,6010,6010,6010,0
|
|
20240304,110800,66395340,6010,6010,6010,6010,0
|
|
20240304,110700,66395340,6010,6010,6010,6010,20
|
|
20240304,110600,66275140,6030,6030,6030,6030,0
|
|
20240304,110500,66275140,6030,6030,6030,6030,0
|
|
20240304,110400,66275140,6030,6030,6030,6030,0
|
|
20240304,110300,66275140,6030,6030,6030,6030,0
|
|
20240304,110200,66275140,6030,6030,6030,6030,2
|
|
20240304,110100,66263080,6030,6030,6030,6030,0
|
|
20240304,110000,66263080,6030,6030,6030,6030,0
|
|
20240304,105900,66263080,6030,6030,6030,6030,0
|
|
20240304,105800,66263080,6030,6030,6030,6030,0
|
|
20240304,105700,66263080,6030,6030,6030,6030,0
|
|
20240304,105600,66263080,6030,6030,6030,6030,1
|
|
20240304,105500,66257050,6030,6010,6030,6010,7
|
|
20240304,105400,66214860,6030,6030,6030,6030,1
|
|
20240304,105300,66208830,6030,6030,6030,6030,0
|
|
20240304,105200,66208830,6030,6030,6030,6030,0
|
|
20240304,105100,66208830,6030,6030,6030,6030,0
|
|
20240304,105000,66208830,6030,6030,6030,6030,5
|
|
20240304,104900,66178680,6010,6010,6010,6010,100
|
|
20240304,104800,65577680,6030,6030,6030,6030,22
|
|
20240304,104700,65445020,6030,6030,6030,6030,0
|
|
20240304,104600,65445020,6030,6030,6030,6030,0
|
|
20240304,104500,65445020,6030,6030,6030,6030,0
|
|
20240304,104400,65445020,6030,6030,6030,6030,1
|
|
20240304,104300,65438990,6040,6040,6040,6040,0
|
|
20240304,104200,65438990,6040,6040,6040,6040,2
|
|
20240304,104100,65426910,6040,6040,6040,6040,0
|
|
20240304,104000,65426910,6040,6040,6040,6040,0
|
|
20240304,103900,65426910,6040,6040,6040,6040,5
|
|
20240304,103800,65396710,6020,6040,6040,6020,998
|
|
20240304,103700,59388580,6040,6040,6040,6040,98
|
|
20240304,103600,58796660,6020,6020,6020,6020,899
|
|
20240304,103500,53384680,6020,6020,6020,6020,0
|
|
20240304,103400,53384680,6020,6020,6020,6020,6
|
|
20240304,103300,53348560,6060,6060,6060,6060,0
|
|
20240304,103200,53348560,6060,6060,6060,6060,0
|
|
20240304,103100,53348560,6060,6060,6060,6060,0
|
|
20240304,103000,53348560,6060,6060,6060,6060,0
|
|
20240304,102900,53348560,6060,6060,6060,6060,0
|
|
20240304,102800,53348560,6060,6060,6060,6060,0
|
|
20240304,102700,53348560,6060,6060,6060,6060,0
|
|
20240304,102600,53348560,6060,6060,6060,6060,0
|
|
20240304,102500,53348560,6060,6050,6060,6050,4
|
|
20240304,102400,53324350,6040,6040,6040,6040,23
|
|
20240304,102300,53185430,6060,6060,6060,6060,0
|
|
20240304,102200,53185430,6060,6040,6060,6040,99
|
|
20240304,102100,52587350,6040,6030,6050,6030,597
|
|
20240304,102000,48979520,6030,6030,6030,6030,0
|
|
20240304,101900,48979520,6030,6000,6030,6000,499
|
|
20240304,101800,45983840,6000,6000,6000,6000,0
|
|
20240304,101700,45983840,6000,6000,6000,6000,416
|
|
20240304,101600,43487840,6000,5990,6000,5990,832
|
|
20240304,101500,38502720,5990,5990,5990,5990,0
|
|
20240304,101400,38502720,5990,5990,5990,5990,772
|
|
20240304,101300,33878440,5990,5990,5990,5990,0
|
|
20240304,101200,33878440,5990,5980,5990,5980,80
|
|
20240304,101100,33399250,5990,5990,5990,5990,0
|
|
20240304,101000,33399250,5990,5990,5990,5990,0
|
|
20240304,100900,33399250,5990,5990,5990,5990,0
|
|
20240304,100800,33399250,5990,5990,5990,5990,0
|
|
20240304,100700,33399250,5990,5990,5990,5990,166
|
|
20240304,100600,32404910,5990,5990,5990,5990,1
|
|
20240304,100500,32398920,5990,5990,5990,5990,0
|
|
20240304,100400,32398920,5990,5990,6010,5990,1457
|
|
20240304,100300,23659890,5990,5990,5990,5990,0
|
|
20240304,100200,23659890,5990,5990,5990,5990,0
|
|
20240304,100100,23659890,5990,5990,5990,5990,0
|
|
20240304,100000,23659890,5990,5990,5990,5990,0
|
|
20240304,095900,23659890,5990,5990,5990,5990,0
|
|
20240304,095800,23659890,5990,5990,5990,5990,0
|
|
20240304,095700,23659890,5990,5990,5990,5990,0
|
|
20240304,095600,23659890,5990,5970,6000,5970,1288
|
|
20240304,095500,15939370,5970,5970,5970,5970,0
|
|
20240304,095400,15939370,5970,5970,5970,5970,0
|
|
20240304,095300,15939370,5970,5970,5970,5970,0
|
|
20240304,095200,15939370,5970,5970,5970,5970,0
|
|
20240304,095100,15939370,5970,5960,5970,5960,2
|
|
20240304,095000,15927440,5970,5960,5970,5960,2
|
|
20240304,094900,15915510,5960,5970,5970,5960,37
|
|
20240304,094800,15694630,5970,5970,5970,5970,2
|
|
20240304,094700,15682690,5970,5970,5970,5970,0
|
|
20240304,094600,15682690,5970,5970,5970,5970,0
|
|
20240304,094500,15682690,5970,5970,5970,5970,0
|
|
20240304,094400,15682690,5970,5970,5970,5970,0
|
|
20240304,094300,15682690,5970,5970,5970,5970,4
|
|
20240304,094200,15658810,5960,5960,5960,5960,0
|
|
20240304,094100,15658810,5960,5960,5960,5960,6
|
|
20240304,094000,15623050,5970,5970,5970,5970,0
|
|
20240304,093900,15623050,5970,5970,5970,5970,0
|
|
20240304,093800,15623050,5970,5970,5970,5970,0
|
|
20240304,093700,15623050,5970,5970,5970,5970,0
|
|
20240304,093600,15623050,5970,5970,5970,5970,0
|
|
20240304,093500,15623050,5970,5970,5970,5970,0
|
|
20240304,093400,15623050,5970,5970,5970,5970,0
|
|
20240304,093300,15623050,5970,5970,5970,5970,0
|
|
20240304,093200,15623050,5970,5970,5970,5970,2
|
|
20240304,093100,15611110,5970,5970,5970,5970,178
|
|
20240304,093000,14548450,5970,5970,5970,5970,7
|
|
20240304,092900,14506660,5970,5960,5970,5960,2
|
|
20240304,092800,14494730,5940,5940,5940,5940,1
|
|
20240304,092700,14488790,5970,5960,5970,5960,84
|
|
20240304,092600,13987340,5970,5970,5970,5970,0
|
|
20240304,092500,13987340,5970,5970,5970,5960,104
|
|
20240304,092400,13366490,5970,5970,5970,5970,0
|
|
20240304,092300,13366490,5970,5970,5970,5970,0
|
|
20240304,092200,13366490,5970,5970,5970,5970,2
|
|
20240304,092100,13354550,5970,5970,5970,5970,3
|
|
20240304,092000,13336640,5930,5950,5950,5930,226
|
|
20240304,091900,11991980,5950,5950,5950,5950,5
|
|
20240304,091800,11962230,5950,5950,5950,5950,0
|
|
20240304,091700,11962230,5950,5950,5950,5950,14
|
|
20240304,091600,11878930,5950,5950,5950,5950,6
|
|
20240304,091500,11843230,5940,5940,5940,5940,4
|
|
20240304,091400,11819470,5950,5940,5950,5930,194
|
|
20240304,091300,10668030,5950,5950,5950,5950,1743
|
|
20240304,091200,297180,5960,5960,5960,5960,6
|
|
20240304,091100,261420,5950,5940,5950,5940,9
|
|
20240304,091000,207900,5940,5940,5940,5940,0
|
|
20240304,090900,207900,5940,5940,5940,5940,10
|
|
20240304,090800,148500,5940,5940,5940,5940,21
|
|
20240304,090700,23760,5940,5940,5940,5940,0
|
|
20240304,090600,23760,5940,5940,5940,5940,0
|
|
20240304,090500,23760,5940,5940,5940,5940,0
|
|
20240304,090400,23760,5940,5940,5940,5940,0
|
|
20240304,090300,23760,5940,5940,5940,5940,1
|
|
20240304,090200,17820,5940,5940,5940,5940,0
|
|
20240304,090100,17820,5940,5940,5940,5940,0
|
|
20240304,090000,17820,5940,5940,5940,5940,3
|