663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,200000,105986920,5970,5970,5970,5970,202
|
|
20240305,195900,105986920,5970,5970,5970,5970,0
|
|
20240305,195800,105986920,5970,5970,5970,5970,0
|
|
20240305,195700,105986920,5970,5970,5970,5970,0
|
|
20240305,195600,105986920,5970,5970,5970,5970,0
|
|
20240305,195500,105986920,5970,5970,5970,5970,0
|
|
20240305,195400,105986920,5970,5970,5970,5970,0
|
|
20240305,195300,105986920,5970,5970,5970,5970,0
|
|
20240305,195200,105986920,5970,5970,5970,5970,0
|
|
20240305,195100,105986920,5970,5970,5970,5970,0
|
|
20240305,195000,105986920,5970,5970,5970,5970,0
|
|
20240305,194900,105986920,5970,5970,5970,5970,0
|
|
20240305,194800,105986920,5970,5970,5970,5970,0
|
|
20240305,194700,105986920,5970,5970,5970,5970,0
|
|
20240305,194600,105986920,5970,5970,5970,5970,0
|
|
20240305,194500,105986920,5970,5970,5970,5970,0
|
|
20240305,194400,105986920,5970,5970,5970,5970,0
|
|
20240305,194300,105986920,5970,5970,5970,5970,0
|
|
20240305,194200,105986920,5970,5970,5970,5970,0
|
|
20240305,194100,105986920,5970,5970,5970,5970,0
|
|
20240305,194000,105986920,5970,5970,5970,5970,0
|
|
20240305,193900,105986920,5970,5970,5970,5970,0
|
|
20240305,193800,105986920,5970,5970,5970,5970,0
|
|
20240305,193700,105986920,5970,5970,5970,5970,0
|
|
20240305,193600,105986920,5970,5970,5970,5970,0
|
|
20240305,193500,105986920,5970,5970,5970,5970,0
|
|
20240305,193400,105986920,5970,5970,5970,5970,0
|
|
20240305,193300,105986920,5970,5970,5970,5970,0
|
|
20240305,193200,105986920,5970,5970,5970,5970,0
|
|
20240305,193100,105986920,5970,5970,5970,5970,0
|
|
20240305,193000,105986920,5970,5970,5970,5970,202
|
|
20240305,192900,105986920,5970,5970,5970,5970,0
|
|
20240305,192800,105986920,5970,5970,5970,5970,0
|
|
20240305,192700,105986920,5970,5970,5970,5970,0
|
|
20240305,192600,105986920,5970,5970,5970,5970,0
|
|
20240305,192500,105986920,5970,5970,5970,5970,0
|
|
20240305,192400,105986920,5970,5970,5970,5970,0
|
|
20240305,192300,105986920,5970,5970,5970,5970,0
|
|
20240305,192200,105986920,5970,5970,5970,5970,0
|
|
20240305,192100,105986920,5970,5970,5970,5970,0
|
|
20240305,192000,105986920,5970,5970,5970,5970,0
|
|
20240305,191900,105986920,5970,5970,5970,5970,0
|
|
20240305,191800,105986920,5970,5970,5970,5970,0
|
|
20240305,191700,105986920,5970,5970,5970,5970,0
|
|
20240305,191600,105986920,5970,5970,5970,5970,0
|
|
20240305,191500,105986920,5970,5970,5970,5970,0
|
|
20240305,191400,105986920,5970,5970,5970,5970,0
|
|
20240305,191300,105986920,5970,5970,5970,5970,0
|
|
20240305,191200,105986920,5970,5970,5970,5970,0
|
|
20240305,191100,105986920,5970,5970,5970,5970,0
|
|
20240305,191000,105986920,5970,5970,5970,5970,0
|
|
20240305,190900,105986920,5970,5970,5970,5970,0
|
|
20240305,190800,105986920,5970,5970,5970,5970,0
|
|
20240305,190700,105986920,5970,5970,5970,5970,0
|
|
20240305,190600,105986920,5970,5970,5970,5970,0
|
|
20240305,190500,105986920,5970,5970,5970,5970,0
|
|
20240305,190400,105986920,5970,5970,5970,5970,0
|
|
20240305,190300,105986920,5970,5970,5970,5970,0
|
|
20240305,190200,105986920,5970,5970,5970,5970,0
|
|
20240305,190100,105986920,5970,5970,5970,5970,0
|
|
20240305,190000,105986920,5970,5970,5970,5970,202
|
|
20240305,185900,105986920,5970,5970,5970,5970,0
|
|
20240305,185800,105986920,5970,5970,5970,5970,0
|
|
20240305,185700,105986920,5970,5970,5970,5970,0
|
|
20240305,185600,105986920,5970,5970,5970,5970,0
|
|
20240305,185500,105986920,5970,5970,5970,5970,0
|
|
20240305,185400,105986920,5970,5970,5970,5970,0
|
|
20240305,185300,105986920,5970,5970,5970,5970,0
|
|
20240305,185200,105986920,5970,5970,5970,5970,0
|
|
20240305,185100,105986920,5970,5970,5970,5970,0
|
|
20240305,185000,105986920,5970,5970,5970,5970,0
|
|
20240305,184900,105986920,5970,5970,5970,5970,0
|
|
20240305,184800,105986920,5970,5970,5970,5970,0
|
|
20240305,184700,105986920,5970,5970,5970,5970,0
|
|
20240305,184600,105986920,5970,5970,5970,5970,0
|
|
20240305,184500,105986920,5970,5970,5970,5970,0
|
|
20240305,184400,105986920,5970,5970,5970,5970,0
|
|
20240305,184300,105986920,5970,5970,5970,5970,0
|
|
20240305,184200,105986920,5970,5970,5970,5970,0
|
|
20240305,184100,105986920,5970,5970,5970,5970,0
|
|
20240305,184000,105986920,5970,5970,5970,5970,0
|
|
20240305,183900,105986920,5970,5970,5970,5970,0
|
|
20240305,183800,105986920,5970,5970,5970,5970,0
|
|
20240305,183700,105986920,5970,5970,5970,5970,0
|
|
20240305,183600,105986920,5970,5970,5970,5970,0
|
|
20240305,183500,105986920,5970,5970,5970,5970,0
|
|
20240305,183400,105986920,5970,5970,5970,5970,0
|
|
20240305,183300,105986920,5970,5970,5970,5970,0
|
|
20240305,183200,105986920,5970,5970,5970,5970,0
|
|
20240305,183100,105986920,5970,5970,5970,5970,0
|
|
20240305,183000,105986920,5970,5970,5970,5970,202
|
|
20240305,182900,105986920,5970,5970,5970,5970,0
|
|
20240305,182800,105986920,5970,5970,5970,5970,0
|
|
20240305,182700,105986920,5970,5970,5970,5970,0
|
|
20240305,182600,105986920,5970,5970,5970,5970,0
|
|
20240305,182500,105986920,5970,5970,5970,5970,0
|
|
20240305,182400,105986920,5970,5970,5970,5970,0
|
|
20240305,182300,105986920,5970,5970,5970,5970,0
|
|
20240305,182200,105986920,5970,5970,5970,5970,0
|
|
20240305,182100,105986920,5970,5970,5970,5970,0
|
|
20240305,182000,105986920,5970,5970,5970,5970,0
|
|
20240305,181900,105986920,5970,5970,5970,5970,0
|
|
20240305,181800,105986920,5970,5970,5970,5970,0
|
|
20240305,181700,105986920,5970,5970,5970,5970,0
|
|
20240305,181600,105986920,5970,5970,5970,5970,0
|
|
20240305,181500,105986920,5970,5970,5970,5970,0
|
|
20240305,181400,105986920,5970,5970,5970,5970,0
|
|
20240305,181300,105986920,5970,5970,5970,5970,0
|
|
20240305,181200,105986920,5970,5970,5970,5970,0
|
|
20240305,181100,105986920,5970,5970,5970,5970,0
|
|
20240305,181000,105986920,5970,5970,5970,5970,0
|
|
20240305,180900,105986920,5970,5970,5970,5970,0
|
|
20240305,180800,105986920,5970,5970,5970,5970,0
|
|
20240305,180700,105986920,5970,5970,5970,5970,0
|
|
20240305,180600,105986920,5970,5970,5970,5970,0
|
|
20240305,180500,105986920,5970,5970,5970,5970,0
|
|
20240305,180400,105986920,5970,5970,5970,5970,0
|
|
20240305,180300,105986920,5970,5970,5970,5970,0
|
|
20240305,180200,105986920,5970,5970,5970,5970,0
|
|
20240305,180100,105986920,5970,5970,5970,5970,0
|
|
20240305,180000,105986920,5970,5970,5970,5970,202
|
|
20240305,175900,105986920,5970,5970,5970,5970,0
|
|
20240305,175800,105986920,5970,5970,5970,5970,0
|
|
20240305,175700,105986920,5970,5970,5970,5970,0
|
|
20240305,175600,105986920,5970,5970,5970,5970,0
|
|
20240305,175500,105986920,5970,5970,5970,5970,0
|
|
20240305,175400,105986920,5970,5970,5970,5970,0
|
|
20240305,175300,105986920,5970,5970,5970,5970,0
|
|
20240305,175200,105986920,5970,5970,5970,5970,0
|
|
20240305,175100,105986920,5970,5970,5970,5970,0
|
|
20240305,175000,105986920,5970,5970,5970,5970,0
|
|
20240305,174900,105986920,5970,5970,5970,5970,0
|
|
20240305,174800,105986920,5970,5970,5970,5970,0
|
|
20240305,174700,105986920,5970,5970,5970,5970,0
|
|
20240305,174600,105986920,5970,5970,5970,5970,0
|
|
20240305,174500,105986920,5970,5970,5970,5970,0
|
|
20240305,174400,105986920,5970,5970,5970,5970,0
|
|
20240305,174300,105986920,5970,5970,5970,5970,0
|
|
20240305,174200,105986920,5970,5970,5970,5970,0
|
|
20240305,174100,105986920,5970,5970,5970,5970,0
|
|
20240305,174000,105986920,5970,5970,5970,5970,0
|
|
20240305,173900,105986920,5970,5970,5970,5970,0
|
|
20240305,173800,105986920,5970,5970,5970,5970,0
|
|
20240305,173700,105986920,5970,5970,5970,5970,0
|
|
20240305,173600,105986920,5970,5970,5970,5970,0
|
|
20240305,173500,105986920,5970,5970,5970,5970,0
|
|
20240305,173400,105986920,5970,5970,5970,5970,0
|
|
20240305,173300,105986920,5970,5970,5970,5970,0
|
|
20240305,173200,105986920,5970,5970,5970,5970,0
|
|
20240305,173100,105986920,5970,5970,5970,5970,0
|
|
20240305,173000,105986920,5970,5970,5970,5970,202
|
|
20240305,172900,105986920,5970,5970,5970,5970,0
|
|
20240305,172800,105986920,5970,5970,5970,5970,0
|
|
20240305,172700,105986920,5970,5970,5970,5970,0
|
|
20240305,172600,105986920,5970,5970,5970,5970,0
|
|
20240305,172500,105986920,5970,5970,5970,5970,0
|
|
20240305,172400,105986920,5970,5970,5970,5970,0
|
|
20240305,172300,105986920,5970,5970,5970,5970,0
|
|
20240305,172200,105986920,5970,5970,5970,5970,0
|
|
20240305,172100,105986920,5970,5970,5970,5970,0
|
|
20240305,172000,105986920,5970,5970,5970,5970,0
|
|
20240305,171900,105986920,5970,5970,5970,5970,0
|
|
20240305,171800,105986920,5970,5970,5970,5970,0
|
|
20240305,171700,105986920,5970,5970,5970,5970,0
|
|
20240305,171600,105986920,5970,5970,5970,5970,0
|
|
20240305,171500,105986920,5970,5970,5970,5970,0
|
|
20240305,171400,105986920,5970,5970,5970,5970,0
|
|
20240305,171300,105986920,5970,5970,5970,5970,0
|
|
20240305,171200,105986920,5970,5970,5970,5970,0
|
|
20240305,171100,105986920,5970,5970,5970,5970,0
|
|
20240305,171000,105986920,5970,5970,5970,5970,0
|
|
20240305,170900,105986920,5970,5970,5970,5970,0
|
|
20240305,170800,105986920,5970,5970,5970,5970,0
|
|
20240305,170700,105986920,5970,5970,5970,5970,0
|
|
20240305,170600,105986920,5970,5970,5970,5970,0
|
|
20240305,170500,105986920,5970,5970,5970,5970,0
|
|
20240305,170400,105986920,5970,5970,5970,5970,0
|
|
20240305,170300,105986920,5970,5970,5970,5970,0
|
|
20240305,170200,105986920,5970,5970,5970,5970,0
|
|
20240305,170100,105986920,5970,5970,5970,5970,0
|
|
20240305,170000,105986920,5970,5970,5970,5970,202
|
|
20240305,165900,105986920,5970,5970,5970,5970,0
|
|
20240305,165800,105986920,5970,5970,5970,5970,0
|
|
20240305,165700,105986920,5970,5970,5970,5970,0
|
|
20240305,165600,105986920,5970,5970,5970,5970,0
|
|
20240305,165500,105986920,5970,5970,5970,5970,0
|
|
20240305,165400,105986920,5970,5970,5970,5970,0
|
|
20240305,165300,105986920,5970,5970,5970,5970,0
|
|
20240305,165200,105986920,5970,5970,5970,5970,0
|
|
20240305,165100,105986920,5970,5970,5970,5970,0
|
|
20240305,165000,105986920,5970,5970,5970,5970,0
|
|
20240305,164900,105986920,5970,5970,5970,5970,0
|
|
20240305,164800,105986920,5970,5970,5970,5970,0
|
|
20240305,164700,105986920,5970,5970,5970,5970,0
|
|
20240305,164600,105986920,5970,5970,5970,5970,0
|
|
20240305,164500,105986920,5970,5970,5970,5970,0
|
|
20240305,164400,105986920,5970,5970,5970,5970,0
|
|
20240305,164300,105986920,5970,5970,5970,5970,0
|
|
20240305,164200,105986920,5970,5970,5970,5970,0
|
|
20240305,164100,105986920,5970,5970,5970,5970,0
|
|
20240305,164000,105986920,5970,5970,5970,5970,0
|
|
20240305,163900,105986920,5970,5970,5970,5970,0
|
|
20240305,163800,105986920,5970,5970,5970,5970,0
|
|
20240305,163700,105986920,5970,5970,5970,5970,0
|
|
20240305,163600,105986920,5970,5970,5970,5970,0
|
|
20240305,163500,105986920,5970,5970,5970,5970,0
|
|
20240305,163400,105986920,5970,5970,5970,5970,0
|
|
20240305,163300,105986920,5970,5970,5970,5970,0
|
|
20240305,163200,105986920,5970,5970,5970,5970,0
|
|
20240305,163100,105986920,5970,5970,5970,5970,0
|
|
20240305,163000,105986920,5970,5970,5970,5970,202
|
|
20240305,162900,105986920,5970,5970,5970,5970,0
|
|
20240305,162800,105986920,5970,5970,5970,5970,0
|
|
20240305,162700,105986920,5970,5970,5970,5970,0
|
|
20240305,162600,105986920,5970,5970,5970,5970,0
|
|
20240305,162500,105986920,5970,5970,5970,5970,0
|
|
20240305,162400,105986920,5970,5970,5970,5970,0
|
|
20240305,162300,105986920,5970,5970,5970,5970,0
|
|
20240305,162200,105986920,5970,5970,5970,5970,0
|
|
20240305,162100,105986920,5970,5970,5970,5970,0
|
|
20240305,162000,105986920,5970,5970,5970,5970,0
|
|
20240305,161900,105986920,5970,5970,5970,5970,0
|
|
20240305,161800,105986920,5970,5970,5970,5970,0
|
|
20240305,161700,105986920,5970,5970,5970,5970,0
|
|
20240305,161600,105986920,5970,5970,5970,5970,0
|
|
20240305,161500,105986920,5970,5970,5970,5970,0
|
|
20240305,161400,105986920,5970,5970,5970,5970,0
|
|
20240305,161300,105986920,5970,5970,5970,5970,0
|
|
20240305,161200,105986920,5970,5970,5970,5970,0
|
|
20240305,161100,105986920,5970,5970,5970,5970,0
|
|
20240305,161000,105986920,5970,5970,5970,5970,0
|
|
20240305,160900,105986920,5970,5970,5970,5970,0
|
|
20240305,160800,105986920,5970,5970,5970,5970,0
|
|
20240305,160700,105986920,5970,5970,5970,5970,0
|
|
20240305,160600,105986920,5970,5970,5970,5970,0
|
|
20240305,160500,105986920,5970,5970,5970,5970,0
|
|
20240305,160400,105986920,5970,5970,5970,5970,0
|
|
20240305,160300,105986920,5970,5970,5970,5970,0
|
|
20240305,160200,105986920,5970,5970,5970,5970,0
|
|
20240305,160100,105986920,5970,5970,5970,5970,0
|
|
20240305,160000,105986920,5970,5970,5970,5970,202
|
|
20240305,155900,105986920,5970,5970,5970,5970,0
|
|
20240305,155800,105986920,5970,5970,5970,5970,0
|
|
20240305,155700,105986920,5970,5970,5970,5970,0
|
|
20240305,155600,105986920,5970,5970,5970,5970,0
|
|
20240305,155500,105986920,5970,5970,5970,5970,0
|
|
20240305,155400,105986920,5970,5970,5970,5970,0
|
|
20240305,155300,105986920,5970,5970,5970,5970,0
|
|
20240305,155200,105986920,5970,5970,5970,5970,0
|
|
20240305,155100,105986920,5970,5970,5970,5970,0
|
|
20240305,155000,105986920,5970,5970,5970,5970,0
|
|
20240305,154900,105986920,5970,5970,5970,5970,0
|
|
20240305,154800,105986920,5970,5970,5970,5970,0
|
|
20240305,154700,105986920,5970,5970,5970,5970,0
|
|
20240305,154600,105986920,5970,5970,5970,5970,0
|
|
20240305,154500,105986920,5970,5970,5970,5970,0
|
|
20240305,154400,105986920,5970,5970,5970,5970,0
|
|
20240305,154300,105986920,5970,5970,5970,5970,0
|
|
20240305,154200,105986920,5970,5970,5970,5970,0
|
|
20240305,154100,105986920,5970,5970,5970,5970,0
|
|
20240305,154000,105986920,5970,5970,5970,5970,0
|
|
20240305,153900,105986920,5970,5970,5970,5970,0
|
|
20240305,153800,105986920,5970,5970,5970,5970,0
|
|
20240305,153700,105986920,5970,5970,5970,5970,0
|
|
20240305,153600,105986920,5970,5970,5970,5970,0
|
|
20240305,153500,105986920,5970,5970,5970,5970,0
|
|
20240305,153400,105986920,5970,5970,5970,5970,0
|
|
20240305,153300,105986920,5970,5970,5970,5970,0
|
|
20240305,153200,105986920,5970,5970,5970,5970,0
|
|
20240305,153100,105986920,5970,5970,5970,5970,0
|
|
20240305,153000,105986920,5970,5970,5970,5970,404
|
|
20240305,152900,104780980,5870,5870,5870,5870,0
|
|
20240305,152800,104780980,5870,5870,5870,5870,0
|
|
20240305,152700,104780980,5870,5870,5870,5870,0
|
|
20240305,152600,104780980,5870,5870,5870,5870,0
|
|
20240305,152500,104780980,5870,5870,5870,5870,0
|
|
20240305,152400,104780980,5870,5870,5870,5870,0
|
|
20240305,152300,104780980,5870,5870,5870,5870,0
|
|
20240305,152200,104780980,5870,5870,5870,5870,0
|
|
20240305,152100,104780980,5870,5870,5870,5870,0
|
|
20240305,152000,104780980,5870,5870,5870,5870,0
|
|
20240305,151900,104780980,5870,5870,5870,5870,10
|
|
20240305,151800,104722280,5920,5890,5970,5890,2629
|
|
20240305,151700,89162400,5890,5850,5890,5850,2250
|
|
20240305,151600,75930370,5850,5850,5850,5850,0
|
|
20240305,151500,75930370,5850,5850,5850,5850,77
|
|
20240305,151400,75479920,5850,5850,5850,5850,0
|
|
20240305,151300,75479920,5850,5840,5850,5840,4
|
|
20240305,151200,75456530,5850,5850,5850,5850,9
|
|
20240305,151100,75403880,5850,5840,5850,5840,55
|
|
20240305,151000,75082670,5840,5840,5850,5840,273
|
|
20240305,150900,73488280,5860,5860,5860,5860,0
|
|
20240305,150800,73488280,5860,5860,5860,5860,0
|
|
20240305,150700,73488280,5860,5860,5860,5860,0
|
|
20240305,150600,73488280,5860,5860,5860,5860,0
|
|
20240305,150500,73488280,5860,5860,5860,5860,0
|
|
20240305,150400,73488280,5860,5860,5860,5860,0
|
|
20240305,150300,73488280,5860,5860,5860,5860,0
|
|
20240305,150200,73488280,5860,5860,5860,5860,0
|
|
20240305,150100,73488280,5860,5860,5860,5860,0
|
|
20240305,150000,73488280,5860,5860,5860,5860,12
|
|
20240305,145900,73417960,5860,5860,5860,5860,1
|
|
20240305,145800,73412100,5870,5870,5870,5870,3
|
|
20240305,145700,73394490,5850,5870,5870,5850,14
|
|
20240305,145600,73312510,5850,5860,5870,5850,20
|
|
20240305,145500,73195310,5840,5850,5850,5840,211
|
|
20240305,145400,71962570,5870,5870,5870,5870,0
|
|
20240305,145300,71962570,5870,5870,5870,5870,0
|
|
20240305,145200,71962570,5870,5870,5870,5870,3
|
|
20240305,145100,71944960,5860,5860,5860,5860,1
|
|
20240305,145000,71939100,5870,5870,5870,5870,0
|
|
20240305,144900,71939100,5870,5870,5870,5870,0
|
|
20240305,144800,71939100,5870,5870,5870,5870,30
|
|
20240305,144700,71763000,5870,5870,5870,5870,0
|
|
20240305,144600,71763000,5870,5870,5870,5870,0
|
|
20240305,144500,71763000,5870,5870,5870,5830,18
|
|
20240305,144400,71657380,5830,5830,5830,5830,1
|
|
20240305,144300,71651550,5830,5850,5870,5830,520
|
|
20240305,144200,68619390,5880,5880,5880,5880,0
|
|
20240305,144100,68619390,5880,5880,5880,5880,0
|
|
20240305,144000,68619390,5880,5880,5880,5880,0
|
|
20240305,143900,68619390,5880,5880,5880,5880,0
|
|
20240305,143800,68619390,5880,5880,5880,5880,0
|
|
20240305,143700,68619390,5880,5880,5880,5880,0
|
|
20240305,143600,68619390,5880,5880,5880,5880,0
|
|
20240305,143500,68619390,5880,5880,5880,5880,0
|
|
20240305,143400,68619390,5880,5880,5880,5880,0
|
|
20240305,143300,68619390,5880,5880,5880,5880,0
|
|
20240305,143200,68619390,5880,5880,5880,5880,0
|
|
20240305,143100,68619390,5880,5880,5880,5880,0
|
|
20240305,143000,68619390,5880,5880,5880,5880,7
|
|
20240305,142900,68578230,5880,5880,5880,5880,0
|
|
20240305,142800,68578230,5880,5880,5880,5880,0
|
|
20240305,142700,68578230,5880,5880,5880,5880,0
|
|
20240305,142600,68578230,5880,5880,5880,5880,0
|
|
20240305,142500,68578230,5880,5880,5880,5880,0
|
|
20240305,142400,68578230,5880,5880,5880,5880,0
|
|
20240305,142300,68578230,5880,5880,5880,5880,0
|
|
20240305,142200,68578230,5880,5880,5880,5880,0
|
|
20240305,142100,68578230,5880,5850,5880,5840,55
|
|
20240305,142000,68256570,5880,5880,5880,5880,0
|
|
20240305,141900,68256570,5880,5880,5880,5880,0
|
|
20240305,141800,68256570,5880,5880,5880,5880,0
|
|
20240305,141700,68256570,5880,5880,5880,5880,0
|
|
20240305,141600,68256570,5880,5870,5880,5870,169
|
|
20240305,141500,67263850,5870,5870,5870,5870,0
|
|
20240305,141400,67263850,5870,5870,5870,5870,0
|
|
20240305,141300,67263850,5870,5870,5870,5870,0
|
|
20240305,141200,67263850,5870,5870,5870,5870,0
|
|
20240305,141100,67263850,5870,5870,5870,5870,5
|
|
20240305,141000,67234500,5870,5870,5870,5870,4
|
|
20240305,140900,67211020,5880,5880,5880,5880,0
|
|
20240305,140800,67211020,5880,5880,5880,5880,0
|
|
20240305,140700,67211020,5880,5880,5880,5880,0
|
|
20240305,140600,67211020,5880,5880,5880,5880,0
|
|
20240305,140500,67211020,5880,5880,5880,5880,0
|
|
20240305,140400,67211020,5880,5880,5880,5880,0
|
|
20240305,140300,67211020,5880,5880,5880,5880,0
|
|
20240305,140200,67211020,5880,5880,5880,5880,0
|
|
20240305,140100,67211020,5880,5880,5880,5880,0
|
|
20240305,140000,67211020,5880,5850,5880,5840,1198
|
|
20240305,135900,60210600,5880,5850,5880,5850,201
|
|
20240305,135800,59034720,5880,5880,5880,5880,18
|
|
20240305,135700,58928880,5880,5850,5880,5850,100
|
|
20240305,135600,58341330,5880,5880,5880,5880,0
|
|
20240305,135500,58341330,5880,5880,5880,5880,0
|
|
20240305,135400,58341330,5880,5880,5880,5880,0
|
|
20240305,135300,58341330,5880,5880,5880,5880,0
|
|
20240305,135200,58341330,5880,5880,5880,5880,0
|
|
20240305,135100,58341330,5880,5880,5880,5880,0
|
|
20240305,135000,58341330,5880,5880,5880,5880,5
|
|
20240305,134900,58311930,5880,5880,5880,5880,0
|
|
20240305,134800,58311930,5880,5880,5880,5880,0
|
|
20240305,134700,58311930,5880,5880,5880,5880,15
|
|
20240305,134600,58223730,5880,5880,5880,5880,0
|
|
20240305,134500,58223730,5880,5880,5880,5880,30
|
|
20240305,134400,58047330,5880,5880,5880,5880,17
|
|
20240305,134300,57947370,5880,5880,5880,5880,6
|
|
20240305,134200,57912090,5850,5860,5860,5850,769
|
|
20240305,134100,53412580,5900,5900,5900,5900,0
|
|
20240305,134000,53412580,5900,5900,5900,5900,0
|
|
20240305,133900,53412580,5900,5900,5900,5900,0
|
|
20240305,133800,53412580,5900,5900,5900,5900,0
|
|
20240305,133700,53412580,5900,5900,5900,5900,0
|
|
20240305,133600,53412580,5900,5900,5900,5900,0
|
|
20240305,133500,53412580,5900,5900,5900,5900,0
|
|
20240305,133400,53412580,5900,5900,5900,5900,0
|
|
20240305,133300,53412580,5900,5900,5900,5900,0
|
|
20240305,133200,53412580,5900,5900,5900,5900,0
|
|
20240305,133100,53412580,5900,5900,5900,5900,0
|
|
20240305,133000,53412580,5900,5900,5900,5900,0
|
|
20240305,132900,53412580,5900,5900,5900,5900,0
|
|
20240305,132800,53412580,5900,5900,5900,5900,0
|
|
20240305,132700,53412580,5900,5900,5900,5900,0
|
|
20240305,132600,53412580,5900,5900,5900,5900,0
|
|
20240305,132500,53412580,5900,5900,5900,5900,0
|
|
20240305,132400,53412580,5900,5900,5900,5900,0
|
|
20240305,132300,53412580,5900,5900,5900,5900,0
|
|
20240305,132200,53412580,5900,5900,5900,5900,0
|
|
20240305,132100,53412580,5900,5900,5900,5900,0
|
|
20240305,132000,53412580,5900,5900,5900,5900,0
|
|
20240305,131900,53412580,5900,5900,5900,5900,0
|
|
20240305,131800,53412580,5900,5900,5900,5900,0
|
|
20240305,131700,53412580,5900,5900,5900,5900,0
|
|
20240305,131600,53412580,5900,5900,5900,5900,0
|
|
20240305,131500,53412580,5900,5900,5900,5900,0
|
|
20240305,131400,53412580,5900,5900,5900,5900,0
|
|
20240305,131300,53412580,5900,5900,5900,5900,0
|
|
20240305,131200,53412580,5900,5900,5900,5900,0
|
|
20240305,131100,53412580,5900,5900,5900,5900,0
|
|
20240305,131000,53412580,5900,5900,5900,5900,0
|
|
20240305,130900,53412580,5900,5900,5900,5900,0
|
|
20240305,130800,53412580,5900,5900,5900,5900,0
|
|
20240305,130700,53412580,5900,5900,5900,5900,0
|
|
20240305,130600,53412580,5900,5900,5900,5900,0
|
|
20240305,130500,53412580,5900,5900,5900,5900,0
|
|
20240305,130400,53412580,5900,5900,5900,5900,0
|
|
20240305,130300,53412580,5900,5900,5900,5900,4
|
|
20240305,130200,53388980,5840,5840,5840,5840,0
|
|
20240305,130100,53388980,5840,5880,5880,5840,300
|
|
20240305,130000,51631180,5910,5910,5910,5910,0
|
|
20240305,125900,51631180,5910,5910,5910,5910,0
|
|
20240305,125800,51631180,5910,5910,5910,5910,0
|
|
20240305,125700,51631180,5910,5910,5910,5910,0
|
|
20240305,125600,51631180,5910,5910,5910,5910,0
|
|
20240305,125500,51631180,5910,5910,5910,5910,0
|
|
20240305,125400,51631180,5910,5910,5910,5910,6
|
|
20240305,125300,51595720,5910,5910,5910,5910,0
|
|
20240305,125200,51595720,5910,5910,5910,5910,0
|
|
20240305,125100,51595720,5910,5910,5910,5910,0
|
|
20240305,125000,51595720,5910,5910,5910,5910,0
|
|
20240305,124900,51595720,5910,5910,5910,5910,0
|
|
20240305,124800,51595720,5910,5910,5910,5910,0
|
|
20240305,124700,51595720,5910,5910,5910,5910,0
|
|
20240305,124600,51595720,5910,5910,5910,5910,0
|
|
20240305,124500,51595720,5910,5910,5910,5910,0
|
|
20240305,124400,51595720,5910,5910,5910,5910,0
|
|
20240305,124300,51595720,5910,5910,5910,5910,0
|
|
20240305,124200,51595720,5910,5910,5910,5910,0
|
|
20240305,124100,51595720,5910,5910,5910,5910,0
|
|
20240305,124000,51595720,5910,5910,5910,5910,0
|
|
20240305,123900,51595720,5910,5910,5910,5910,0
|
|
20240305,123800,51595720,5910,5910,5910,5910,0
|
|
20240305,123700,51595720,5910,5910,5910,5910,0
|
|
20240305,123600,51595720,5910,5910,5910,5910,0
|
|
20240305,123500,51595720,5910,5910,5910,5910,0
|
|
20240305,123400,51595720,5910,5910,5910,5910,0
|
|
20240305,123300,51595720,5910,5910,5910,5910,0
|
|
20240305,123200,51595720,5910,5910,5910,5910,0
|
|
20240305,123100,51595720,5910,5910,5910,5910,0
|
|
20240305,123000,51595720,5910,5910,5910,5910,0
|
|
20240305,122900,51595720,5910,5910,5910,5910,0
|
|
20240305,122800,51595720,5910,5910,5910,5910,0
|
|
20240305,122700,51595720,5910,5910,5910,5910,0
|
|
20240305,122600,51595720,5910,5910,5910,5910,0
|
|
20240305,122500,51595720,5910,5910,5910,5910,0
|
|
20240305,122400,51595720,5910,5910,5910,5910,0
|
|
20240305,122300,51595720,5910,5910,5910,5910,0
|
|
20240305,122200,51595720,5910,5910,5910,5910,0
|
|
20240305,122100,51595720,5910,5910,5910,5910,0
|
|
20240305,122000,51595720,5910,5910,5910,5910,0
|
|
20240305,121900,51595720,5910,5910,5910,5910,0
|
|
20240305,121800,51595720,5910,5910,5910,5910,0
|
|
20240305,121700,51595720,5910,5910,5910,5910,1
|
|
20240305,121600,51589810,5910,5910,5910,5910,0
|
|
20240305,121500,51589810,5910,5910,5910,5910,0
|
|
20240305,121400,51589810,5910,5910,5910,5910,0
|
|
20240305,121300,51589810,5910,5910,5910,5910,50
|
|
20240305,121200,51294310,5910,5910,5910,5910,0
|
|
20240305,121100,51294310,5910,5910,5910,5910,0
|
|
20240305,121000,51294310,5910,5910,5910,5910,7
|
|
20240305,120900,51252940,5880,5880,5880,5880,0
|
|
20240305,120800,51252940,5880,5880,5880,5880,10
|
|
20240305,120700,51194140,5910,5910,5910,5910,0
|
|
20240305,120600,51194140,5910,5910,5910,5910,9
|
|
20240305,120500,51140950,5880,5880,5880,5880,0
|
|
20240305,120400,51140950,5880,5880,5880,5880,0
|
|
20240305,120300,51140950,5880,5880,5880,5880,328
|
|
20240305,120200,49212310,5920,5920,5920,5920,0
|
|
20240305,120100,49212310,5920,5920,5920,5920,0
|
|
20240305,120000,49212310,5920,5920,5920,5920,0
|
|
20240305,115900,49212310,5920,5920,5920,5920,0
|
|
20240305,115800,49212310,5920,5920,5920,5920,0
|
|
20240305,115700,49212310,5920,5920,5920,5920,0
|
|
20240305,115600,49212310,5920,5920,5920,5920,0
|
|
20240305,115500,49212310,5920,5920,5920,5920,0
|
|
20240305,115400,49212310,5920,5920,5920,5920,0
|
|
20240305,115300,49212310,5920,5920,5920,5920,0
|
|
20240305,115200,49212310,5920,5920,5920,5920,0
|
|
20240305,115100,49212310,5920,5920,5920,5920,0
|
|
20240305,115000,49212310,5920,5920,5920,5920,0
|
|
20240305,114900,49212310,5920,5920,5920,5920,10
|
|
20240305,114800,49153110,5920,5920,5920,5920,0
|
|
20240305,114700,49153110,5920,5920,5920,5920,0
|
|
20240305,114600,49153110,5920,5920,5920,5920,0
|
|
20240305,114500,49153110,5920,5920,5920,5920,0
|
|
20240305,114400,49153110,5920,5920,5920,5920,0
|
|
20240305,114300,49153110,5920,5920,5920,5920,0
|
|
20240305,114200,49153110,5920,5920,5920,5920,0
|
|
20240305,114100,49153110,5920,5920,5920,5920,0
|
|
20240305,114000,49153110,5920,5920,5920,5920,0
|
|
20240305,113900,49153110,5920,5880,5920,5880,106
|
|
20240305,113800,48529590,5920,5920,5920,5920,0
|
|
20240305,113700,48529590,5920,5910,5920,5910,15
|
|
20240305,113600,48440930,5910,5910,5910,5910,0
|
|
20240305,113500,48440930,5910,5910,5910,5910,0
|
|
20240305,113400,48440930,5910,5910,5910,5910,0
|
|
20240305,113300,48440930,5910,5910,5910,5910,0
|
|
20240305,113200,48440930,5910,5910,5910,5910,0
|
|
20240305,113100,48440930,5910,5910,5910,5910,5
|
|
20240305,113000,48411380,5920,5920,5920,5920,0
|
|
20240305,112900,48411380,5920,5920,5920,5920,0
|
|
20240305,112800,48411380,5920,5920,5920,5920,0
|
|
20240305,112700,48411380,5920,5920,5920,5920,0
|
|
20240305,112600,48411380,5920,5920,5920,5920,0
|
|
20240305,112500,48411380,5920,5920,5920,5920,0
|
|
20240305,112400,48411380,5920,5920,5920,5920,0
|
|
20240305,112300,48411380,5920,5920,5920,5920,0
|
|
20240305,112200,48411380,5920,5920,5920,5920,1
|
|
20240305,112100,48405460,5930,5930,5930,5930,0
|
|
20240305,112000,48405460,5930,5930,5930,5930,0
|
|
20240305,111900,48405460,5930,5930,5930,5930,0
|
|
20240305,111800,48405460,5930,5930,5930,5930,0
|
|
20240305,111700,48405460,5930,5930,5930,5930,0
|
|
20240305,111600,48405460,5930,5930,5930,5930,0
|
|
20240305,111500,48405460,5930,5930,5930,5930,0
|
|
20240305,111400,48405460,5930,5930,5930,5930,0
|
|
20240305,111300,48405460,5930,5930,5930,5930,0
|
|
20240305,111200,48405460,5930,5930,5930,5930,0
|
|
20240305,111100,48405460,5930,5930,5930,5930,0
|
|
20240305,111000,48405460,5930,5930,5930,5930,0
|
|
20240305,110900,48405460,5930,5930,5930,5930,17
|
|
20240305,110800,48304650,5930,5930,5930,5930,0
|
|
20240305,110700,48304650,5930,5930,5930,5930,27
|
|
20240305,110600,48144540,5930,5930,5930,5930,51
|
|
20240305,110500,47842110,5930,5880,5930,5880,155
|
|
20240305,110400,46930460,5930,5930,5930,5930,0
|
|
20240305,110300,46930460,5930,5930,5930,5930,0
|
|
20240305,110200,46930460,5930,5930,5930,5930,2
|
|
20240305,110100,46918600,5930,5930,5930,5930,0
|
|
20240305,110000,46918600,5930,5930,5930,5930,0
|
|
20240305,105900,46918600,5930,5930,5930,5930,0
|
|
20240305,105800,46918600,5930,5930,5930,5930,0
|
|
20240305,105700,46918600,5930,5930,5930,5930,0
|
|
20240305,105600,46918600,5930,5930,5930,5930,0
|
|
20240305,105500,46918600,5930,5930,5930,5930,5
|
|
20240305,105400,46888950,5880,5880,5880,5880,3
|
|
20240305,105300,46871310,5930,5930,5930,5930,0
|
|
20240305,105200,46871310,5930,5930,5930,5930,0
|
|
20240305,105100,46871310,5930,5930,5930,5930,0
|
|
20240305,105000,46871310,5930,5930,5930,5930,0
|
|
20240305,104900,46871310,5930,5930,5930,5930,0
|
|
20240305,104800,46871310,5930,5930,5930,5930,0
|
|
20240305,104700,46871310,5930,5930,5930,5930,0
|
|
20240305,104600,46871310,5930,5930,5930,5930,0
|
|
20240305,104500,46871310,5930,5930,5930,5930,0
|
|
20240305,104400,46871310,5930,5930,5930,5930,0
|
|
20240305,104300,46871310,5930,5930,5930,5930,0
|
|
20240305,104200,46871310,5930,5930,5930,5930,0
|
|
20240305,104100,46871310,5930,5930,5930,5930,0
|
|
20240305,104000,46871310,5930,5930,5930,5930,0
|
|
20240305,103900,46871310,5930,5930,5930,5880,4786
|
|
20240305,103800,18691320,5930,5930,5930,5930,2
|
|
20240305,103700,18679460,5950,5950,5950,5950,0
|
|
20240305,103600,18679460,5950,5950,5950,5950,0
|
|
20240305,103500,18679460,5950,5950,5950,5950,0
|
|
20240305,103400,18679460,5950,5950,5950,5950,0
|
|
20240305,103300,18679460,5950,5950,5950,5950,0
|
|
20240305,103200,18679460,5950,5950,5950,5950,0
|
|
20240305,103100,18679460,5950,5950,5950,5950,0
|
|
20240305,103000,18679460,5950,5950,5950,5950,0
|
|
20240305,102900,18679460,5950,5950,5950,5950,0
|
|
20240305,102800,18679460,5950,5950,5950,5950,6
|
|
20240305,102700,18643760,5910,5930,5930,5910,3
|
|
20240305,102600,18626000,5950,5950,5950,5950,0
|
|
20240305,102500,18626000,5950,5950,5950,5950,0
|
|
20240305,102400,18626000,5950,5950,5950,5950,0
|
|
20240305,102300,18626000,5950,5950,5950,5950,0
|
|
20240305,102200,18626000,5950,5950,5950,5950,0
|
|
20240305,102100,18626000,5950,5950,5950,5950,0
|
|
20240305,102000,18626000,5950,5950,5950,5950,0
|
|
20240305,101900,18626000,5950,5950,5950,5950,0
|
|
20240305,101800,18626000,5950,5950,5950,5950,0
|
|
20240305,101700,18626000,5950,5950,5950,5950,0
|
|
20240305,101600,18626000,5950,5950,5950,5950,0
|
|
20240305,101500,18626000,5950,5950,5950,5950,0
|
|
20240305,101400,18626000,5950,5950,5950,5950,0
|
|
20240305,101300,18626000,5950,5920,5950,5920,27
|
|
20240305,101200,18466130,5920,5920,5920,5920,0
|
|
20240305,101100,18466130,5920,5900,5920,5900,66
|
|
20240305,101000,18075570,5890,5940,5940,5890,497
|
|
20240305,100900,15145960,5950,5950,5950,5950,0
|
|
20240305,100800,15145960,5950,5950,5950,5950,0
|
|
20240305,100700,15145960,5950,5950,5950,5950,101
|
|
20240305,100600,14545010,5950,5900,5950,5900,31
|
|
20240305,100500,14360660,5960,5960,5960,5960,44
|
|
20240305,100400,14098420,5960,5960,5960,5960,1
|
|
20240305,100300,14092460,5970,5970,5970,5970,0
|
|
20240305,100200,14092460,5970,5970,5970,5970,5
|
|
20240305,100100,14062610,5970,5930,5970,5930,96
|
|
20240305,100000,13493290,5890,5930,5930,5890,2000
|
|
20240305,095900,1688070,5990,5990,5990,5990,0
|
|
20240305,095800,1688070,5990,5990,5990,5990,0
|
|
20240305,095700,1688070,5990,5990,5990,5990,0
|
|
20240305,095600,1688070,5990,5990,5990,5990,0
|
|
20240305,095500,1688070,5990,5990,5990,5990,0
|
|
20240305,095400,1688070,5990,5990,5990,5990,0
|
|
20240305,095300,1688070,5990,5990,5990,5990,0
|
|
20240305,095200,1688070,5990,5990,5990,5990,0
|
|
20240305,095100,1688070,5990,5990,5990,5990,0
|
|
20240305,095000,1688070,5990,5990,5990,5990,0
|
|
20240305,094900,1688070,5990,5990,5990,5990,0
|
|
20240305,094800,1688070,5990,5990,5990,5990,0
|
|
20240305,094700,1688070,5990,5990,5990,5990,0
|
|
20240305,094600,1688070,5990,5990,5990,5990,0
|
|
20240305,094500,1688070,5990,5990,5990,5990,0
|
|
20240305,094400,1688070,5990,5990,5990,5990,0
|
|
20240305,094300,1688070,5990,5990,5990,5990,0
|
|
20240305,094200,1688070,5990,5990,5990,5990,0
|
|
20240305,094100,1688070,5990,5980,5990,5980,7
|
|
20240305,094000,1646150,5980,5930,5980,5930,2
|
|
20240305,093900,1634240,5990,5990,5990,5990,1
|
|
20240305,093800,1628250,5990,5990,5990,5990,0
|
|
20240305,093700,1628250,5990,5990,5990,5990,0
|
|
20240305,093600,1628250,5990,5980,5990,5980,50
|
|
20240305,093500,1328910,5990,5990,5990,5990,0
|
|
20240305,093400,1328910,5990,5990,5990,5990,0
|
|
20240305,093300,1328910,5990,5990,5990,5990,0
|
|
20240305,093200,1328910,5990,5990,5990,5990,0
|
|
20240305,093100,1328910,5990,5990,5990,5990,0
|
|
20240305,093000,1328910,5990,5990,5990,5990,0
|
|
20240305,092900,1328910,5990,5990,5990,5990,0
|
|
20240305,092800,1328910,5990,5990,5990,5990,0
|
|
20240305,092700,1328910,5990,5990,5990,5990,0
|
|
20240305,092600,1328910,5990,5990,5990,5990,0
|
|
20240305,092500,1328910,5990,5990,5990,5990,0
|
|
20240305,092400,1328910,5990,5990,5990,5990,0
|
|
20240305,092300,1328910,5990,5990,5990,5990,0
|
|
20240305,092200,1328910,5990,5990,5990,5990,0
|
|
20240305,092100,1328910,5990,5990,5990,5990,0
|
|
20240305,092000,1328910,5990,5990,5990,5990,0
|
|
20240305,091900,1328910,5990,5990,5990,5990,0
|
|
20240305,091800,1328910,5990,5970,5990,5970,5
|
|
20240305,091700,1298980,5970,5970,5970,5910,168
|
|
20240305,091600,299720,6010,5980,6010,5980,20
|
|
20240305,091500,180000,6020,6020,6020,6020,0
|
|
20240305,091400,180000,6020,6020,6020,6020,0
|
|
20240305,091300,180000,6020,6020,6020,6020,0
|
|
20240305,091200,180000,6020,6020,6020,6020,0
|
|
20240305,091100,180000,6020,6020,6020,6020,0
|
|
20240305,091000,180000,6020,6020,6020,6020,0
|
|
20240305,090900,180000,6020,6020,6020,6020,0
|
|
20240305,090800,180000,6020,6020,6020,6020,0
|
|
20240305,090700,180000,6020,6020,6020,6020,0
|
|
20240305,090600,180000,6020,6020,6020,6020,0
|
|
20240305,090500,180000,6020,6020,6020,6020,0
|
|
20240305,090400,180000,6020,6020,6020,6020,0
|
|
20240305,090300,180000,6020,6020,6020,6020,0
|
|
20240305,090200,180000,6020,6020,6020,6020,18
|
|
20240305,090100,71640,5970,5970,5970,5970,7
|
|
20240305,090000,29850,5970,5970,5970,5970,5
|