663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,200000,36194060,5910,5910,5910,5910,501
|
|
20240306,195900,36194060,5910,5910,5910,5910,0
|
|
20240306,195800,36194060,5910,5910,5910,5910,0
|
|
20240306,195700,36194060,5910,5910,5910,5910,0
|
|
20240306,195600,36194060,5910,5910,5910,5910,0
|
|
20240306,195500,36194060,5910,5910,5910,5910,0
|
|
20240306,195400,36194060,5910,5910,5910,5910,0
|
|
20240306,195300,36194060,5910,5910,5910,5910,0
|
|
20240306,195200,36194060,5910,5910,5910,5910,0
|
|
20240306,195100,36194060,5910,5910,5910,5910,0
|
|
20240306,195000,36194060,5910,5910,5910,5910,0
|
|
20240306,194900,36194060,5910,5910,5910,5910,0
|
|
20240306,194800,36194060,5910,5910,5910,5910,0
|
|
20240306,194700,36194060,5910,5910,5910,5910,0
|
|
20240306,194600,36194060,5910,5910,5910,5910,0
|
|
20240306,194500,36194060,5910,5910,5910,5910,0
|
|
20240306,194400,36194060,5910,5910,5910,5910,0
|
|
20240306,194300,36194060,5910,5910,5910,5910,0
|
|
20240306,194200,36194060,5910,5910,5910,5910,0
|
|
20240306,194100,36194060,5910,5910,5910,5910,0
|
|
20240306,194000,36194060,5910,5910,5910,5910,0
|
|
20240306,193900,36194060,5910,5910,5910,5910,0
|
|
20240306,193800,36194060,5910,5910,5910,5910,0
|
|
20240306,193700,36194060,5910,5910,5910,5910,0
|
|
20240306,193600,36194060,5910,5910,5910,5910,0
|
|
20240306,193500,36194060,5910,5910,5910,5910,0
|
|
20240306,193400,36194060,5910,5910,5910,5910,0
|
|
20240306,193300,36194060,5910,5910,5910,5910,0
|
|
20240306,193200,36194060,5910,5910,5910,5910,0
|
|
20240306,193100,36194060,5910,5910,5910,5910,0
|
|
20240306,193000,36194060,5910,5910,5910,5910,501
|
|
20240306,192900,36194060,5910,5910,5910,5910,0
|
|
20240306,192800,36194060,5910,5910,5910,5910,0
|
|
20240306,192700,36194060,5910,5910,5910,5910,0
|
|
20240306,192600,36194060,5910,5910,5910,5910,0
|
|
20240306,192500,36194060,5910,5910,5910,5910,0
|
|
20240306,192400,36194060,5910,5910,5910,5910,0
|
|
20240306,192300,36194060,5910,5910,5910,5910,0
|
|
20240306,192200,36194060,5910,5910,5910,5910,0
|
|
20240306,192100,36194060,5910,5910,5910,5910,0
|
|
20240306,192000,36194060,5910,5910,5910,5910,0
|
|
20240306,191900,36194060,5910,5910,5910,5910,0
|
|
20240306,191800,36194060,5910,5910,5910,5910,0
|
|
20240306,191700,36194060,5910,5910,5910,5910,0
|
|
20240306,191600,36194060,5910,5910,5910,5910,0
|
|
20240306,191500,36194060,5910,5910,5910,5910,0
|
|
20240306,191400,36194060,5910,5910,5910,5910,0
|
|
20240306,191300,36194060,5910,5910,5910,5910,0
|
|
20240306,191200,36194060,5910,5910,5910,5910,0
|
|
20240306,191100,36194060,5910,5910,5910,5910,0
|
|
20240306,191000,36194060,5910,5910,5910,5910,0
|
|
20240306,190900,36194060,5910,5910,5910,5910,0
|
|
20240306,190800,36194060,5910,5910,5910,5910,0
|
|
20240306,190700,36194060,5910,5910,5910,5910,0
|
|
20240306,190600,36194060,5910,5910,5910,5910,0
|
|
20240306,190500,36194060,5910,5910,5910,5910,0
|
|
20240306,190400,36194060,5910,5910,5910,5910,0
|
|
20240306,190300,36194060,5910,5910,5910,5910,0
|
|
20240306,190200,36194060,5910,5910,5910,5910,0
|
|
20240306,190100,36194060,5910,5910,5910,5910,0
|
|
20240306,190000,36194060,5910,5910,5910,5910,501
|
|
20240306,185900,36194060,5910,5910,5910,5910,0
|
|
20240306,185800,36194060,5910,5910,5910,5910,0
|
|
20240306,185700,36194060,5910,5910,5910,5910,0
|
|
20240306,185600,36194060,5910,5910,5910,5910,0
|
|
20240306,185500,36194060,5910,5910,5910,5910,0
|
|
20240306,185400,36194060,5910,5910,5910,5910,0
|
|
20240306,185300,36194060,5910,5910,5910,5910,0
|
|
20240306,185200,36194060,5910,5910,5910,5910,0
|
|
20240306,185100,36194060,5910,5910,5910,5910,0
|
|
20240306,185000,36194060,5910,5910,5910,5910,0
|
|
20240306,184900,36194060,5910,5910,5910,5910,0
|
|
20240306,184800,36194060,5910,5910,5910,5910,0
|
|
20240306,184700,36194060,5910,5910,5910,5910,0
|
|
20240306,184600,36194060,5910,5910,5910,5910,0
|
|
20240306,184500,36194060,5910,5910,5910,5910,0
|
|
20240306,184400,36194060,5910,5910,5910,5910,0
|
|
20240306,184300,36194060,5910,5910,5910,5910,0
|
|
20240306,184200,36194060,5910,5910,5910,5910,0
|
|
20240306,184100,36194060,5910,5910,5910,5910,0
|
|
20240306,184000,36194060,5910,5910,5910,5910,0
|
|
20240306,183900,36194060,5910,5910,5910,5910,0
|
|
20240306,183800,36194060,5910,5910,5910,5910,0
|
|
20240306,183700,36194060,5910,5910,5910,5910,0
|
|
20240306,183600,36194060,5910,5910,5910,5910,0
|
|
20240306,183500,36194060,5910,5910,5910,5910,0
|
|
20240306,183400,36194060,5910,5910,5910,5910,0
|
|
20240306,183300,36194060,5910,5910,5910,5910,0
|
|
20240306,183200,36194060,5910,5910,5910,5910,0
|
|
20240306,183100,36194060,5910,5910,5910,5910,0
|
|
20240306,183000,36194060,5910,5910,5910,5910,501
|
|
20240306,182900,36194060,5910,5910,5910,5910,0
|
|
20240306,182800,36194060,5910,5910,5910,5910,0
|
|
20240306,182700,36194060,5910,5910,5910,5910,0
|
|
20240306,182600,36194060,5910,5910,5910,5910,0
|
|
20240306,182500,36194060,5910,5910,5910,5910,0
|
|
20240306,182400,36194060,5910,5910,5910,5910,0
|
|
20240306,182300,36194060,5910,5910,5910,5910,0
|
|
20240306,182200,36194060,5910,5910,5910,5910,0
|
|
20240306,182100,36194060,5910,5910,5910,5910,0
|
|
20240306,182000,36194060,5910,5910,5910,5910,0
|
|
20240306,181900,36194060,5910,5910,5910,5910,0
|
|
20240306,181800,36194060,5910,5910,5910,5910,0
|
|
20240306,181700,36194060,5910,5910,5910,5910,0
|
|
20240306,181600,36194060,5910,5910,5910,5910,0
|
|
20240306,181500,36194060,5910,5910,5910,5910,0
|
|
20240306,181400,36194060,5910,5910,5910,5910,0
|
|
20240306,181300,36194060,5910,5910,5910,5910,0
|
|
20240306,181200,36194060,5910,5910,5910,5910,0
|
|
20240306,181100,36194060,5910,5910,5910,5910,0
|
|
20240306,181000,36194060,5910,5910,5910,5910,0
|
|
20240306,180900,36194060,5910,5910,5910,5910,0
|
|
20240306,180800,36194060,5910,5910,5910,5910,0
|
|
20240306,180700,36194060,5910,5910,5910,5910,0
|
|
20240306,180600,36194060,5910,5910,5910,5910,0
|
|
20240306,180500,36194060,5910,5910,5910,5910,0
|
|
20240306,180400,36194060,5910,5910,5910,5910,0
|
|
20240306,180300,36194060,5910,5910,5910,5910,0
|
|
20240306,180200,36194060,5910,5910,5910,5910,0
|
|
20240306,180100,36194060,5910,5910,5910,5910,0
|
|
20240306,180000,36194060,5910,5910,5910,5910,501
|
|
20240306,175900,36194060,5910,5910,5910,5910,0
|
|
20240306,175800,36194060,5910,5910,5910,5910,0
|
|
20240306,175700,36194060,5910,5910,5910,5910,0
|
|
20240306,175600,36194060,5910,5910,5910,5910,0
|
|
20240306,175500,36194060,5910,5910,5910,5910,0
|
|
20240306,175400,36194060,5910,5910,5910,5910,0
|
|
20240306,175300,36194060,5910,5910,5910,5910,0
|
|
20240306,175200,36194060,5910,5910,5910,5910,0
|
|
20240306,175100,36194060,5910,5910,5910,5910,0
|
|
20240306,175000,36194060,5910,5910,5910,5910,0
|
|
20240306,174900,36194060,5910,5910,5910,5910,0
|
|
20240306,174800,36194060,5910,5910,5910,5910,0
|
|
20240306,174700,36194060,5910,5910,5910,5910,0
|
|
20240306,174600,36194060,5910,5910,5910,5910,0
|
|
20240306,174500,36194060,5910,5910,5910,5910,0
|
|
20240306,174400,36194060,5910,5910,5910,5910,0
|
|
20240306,174300,36194060,5910,5910,5910,5910,0
|
|
20240306,174200,36194060,5910,5910,5910,5910,0
|
|
20240306,174100,36194060,5910,5910,5910,5910,0
|
|
20240306,174000,36194060,5910,5910,5910,5910,0
|
|
20240306,173900,36194060,5910,5910,5910,5910,0
|
|
20240306,173800,36194060,5910,5910,5910,5910,0
|
|
20240306,173700,36194060,5910,5910,5910,5910,0
|
|
20240306,173600,36194060,5910,5910,5910,5910,0
|
|
20240306,173500,36194060,5910,5910,5910,5910,0
|
|
20240306,173400,36194060,5910,5910,5910,5910,0
|
|
20240306,173300,36194060,5910,5910,5910,5910,0
|
|
20240306,173200,36194060,5910,5910,5910,5910,0
|
|
20240306,173100,36194060,5910,5910,5910,5910,0
|
|
20240306,173000,36194060,5910,5910,5910,5910,501
|
|
20240306,172900,36194060,5910,5910,5910,5910,0
|
|
20240306,172800,36194060,5910,5910,5910,5910,0
|
|
20240306,172700,36194060,5910,5910,5910,5910,0
|
|
20240306,172600,36194060,5910,5910,5910,5910,0
|
|
20240306,172500,36194060,5910,5910,5910,5910,0
|
|
20240306,172400,36194060,5910,5910,5910,5910,0
|
|
20240306,172300,36194060,5910,5910,5910,5910,0
|
|
20240306,172200,36194060,5910,5910,5910,5910,0
|
|
20240306,172100,36194060,5910,5910,5910,5910,0
|
|
20240306,172000,36194060,5910,5910,5910,5910,0
|
|
20240306,171900,36194060,5910,5910,5910,5910,0
|
|
20240306,171800,36194060,5910,5910,5910,5910,0
|
|
20240306,171700,36194060,5910,5910,5910,5910,0
|
|
20240306,171600,36194060,5910,5910,5910,5910,0
|
|
20240306,171500,36194060,5910,5910,5910,5910,0
|
|
20240306,171400,36194060,5910,5910,5910,5910,0
|
|
20240306,171300,36194060,5910,5910,5910,5910,0
|
|
20240306,171200,36194060,5910,5910,5910,5910,0
|
|
20240306,171100,36194060,5910,5910,5910,5910,0
|
|
20240306,171000,36194060,5910,5910,5910,5910,0
|
|
20240306,170900,36194060,5910,5910,5910,5910,0
|
|
20240306,170800,36194060,5910,5910,5910,5910,0
|
|
20240306,170700,36194060,5910,5910,5910,5910,0
|
|
20240306,170600,36194060,5910,5910,5910,5910,0
|
|
20240306,170500,36194060,5910,5910,5910,5910,0
|
|
20240306,170400,36194060,5910,5910,5910,5910,0
|
|
20240306,170300,36194060,5910,5910,5910,5910,0
|
|
20240306,170200,36194060,5910,5910,5910,5910,0
|
|
20240306,170100,36194060,5910,5910,5910,5910,0
|
|
20240306,170000,36194060,5910,5910,5910,5910,501
|
|
20240306,165900,36194060,5910,5910,5910,5910,0
|
|
20240306,165800,36194060,5910,5910,5910,5910,0
|
|
20240306,165700,36194060,5910,5910,5910,5910,0
|
|
20240306,165600,36194060,5910,5910,5910,5910,0
|
|
20240306,165500,36194060,5910,5910,5910,5910,0
|
|
20240306,165400,36194060,5910,5910,5910,5910,0
|
|
20240306,165300,36194060,5910,5910,5910,5910,0
|
|
20240306,165200,36194060,5910,5910,5910,5910,0
|
|
20240306,165100,36194060,5910,5910,5910,5910,0
|
|
20240306,165000,36194060,5910,5910,5910,5910,0
|
|
20240306,164900,36194060,5910,5910,5910,5910,0
|
|
20240306,164800,36194060,5910,5910,5910,5910,0
|
|
20240306,164700,36194060,5910,5910,5910,5910,0
|
|
20240306,164600,36194060,5910,5910,5910,5910,0
|
|
20240306,164500,36194060,5910,5910,5910,5910,0
|
|
20240306,164400,36194060,5910,5910,5910,5910,0
|
|
20240306,164300,36194060,5910,5910,5910,5910,0
|
|
20240306,164200,36194060,5910,5910,5910,5910,0
|
|
20240306,164100,36194060,5910,5910,5910,5910,0
|
|
20240306,164000,36194060,5910,5910,5910,5910,0
|
|
20240306,163900,36194060,5910,5910,5910,5910,0
|
|
20240306,163800,36194060,5910,5910,5910,5910,0
|
|
20240306,163700,36194060,5910,5910,5910,5910,0
|
|
20240306,163600,36194060,5910,5910,5910,5910,0
|
|
20240306,163500,36194060,5910,5910,5910,5910,0
|
|
20240306,163400,36194060,5910,5910,5910,5910,0
|
|
20240306,163300,36194060,5910,5910,5910,5910,0
|
|
20240306,163200,36194060,5910,5910,5910,5910,0
|
|
20240306,163100,36194060,5910,5910,5910,5910,0
|
|
20240306,163000,36194060,5910,5910,5910,5910,501
|
|
20240306,162900,36194060,5910,5910,5910,5910,0
|
|
20240306,162800,36194060,5910,5910,5910,5910,0
|
|
20240306,162700,36194060,5910,5910,5910,5910,0
|
|
20240306,162600,36194060,5910,5910,5910,5910,0
|
|
20240306,162500,36194060,5910,5910,5910,5910,0
|
|
20240306,162400,36194060,5910,5910,5910,5910,0
|
|
20240306,162300,36194060,5910,5910,5910,5910,0
|
|
20240306,162200,36194060,5910,5910,5910,5910,0
|
|
20240306,162100,36194060,5910,5910,5910,5910,0
|
|
20240306,162000,36194060,5910,5910,5910,5910,0
|
|
20240306,161900,36194060,5910,5910,5910,5910,0
|
|
20240306,161800,36194060,5910,5910,5910,5910,0
|
|
20240306,161700,36194060,5910,5910,5910,5910,0
|
|
20240306,161600,36194060,5910,5910,5910,5910,0
|
|
20240306,161500,36194060,5910,5910,5910,5910,0
|
|
20240306,161400,36194060,5910,5910,5910,5910,0
|
|
20240306,161300,36194060,5910,5910,5910,5910,0
|
|
20240306,161200,36194060,5910,5910,5910,5910,0
|
|
20240306,161100,36194060,5910,5910,5910,5910,0
|
|
20240306,161000,36194060,5910,5910,5910,5910,0
|
|
20240306,160900,36194060,5910,5910,5910,5910,0
|
|
20240306,160800,36194060,5910,5910,5910,5910,0
|
|
20240306,160700,36194060,5910,5910,5910,5910,0
|
|
20240306,160600,36194060,5910,5910,5910,5910,0
|
|
20240306,160500,36194060,5910,5910,5910,5910,0
|
|
20240306,160400,36194060,5910,5910,5910,5910,0
|
|
20240306,160300,36194060,5910,5910,5910,5910,0
|
|
20240306,160200,36194060,5910,5910,5910,5910,0
|
|
20240306,160100,36194060,5910,5910,5910,5910,0
|
|
20240306,160000,36194060,5910,5910,5910,5910,501
|
|
20240306,155900,36194060,5910,5910,5910,5910,0
|
|
20240306,155800,36194060,5910,5910,5910,5910,0
|
|
20240306,155700,36194060,5910,5910,5910,5910,0
|
|
20240306,155600,36194060,5910,5910,5910,5910,0
|
|
20240306,155500,36194060,5910,5910,5910,5910,0
|
|
20240306,155400,36194060,5910,5910,5910,5910,0
|
|
20240306,155300,36194060,5910,5910,5910,5910,0
|
|
20240306,155200,36194060,5910,5910,5910,5910,0
|
|
20240306,155100,36194060,5910,5910,5910,5910,0
|
|
20240306,155000,36194060,5910,5910,5910,5910,0
|
|
20240306,154900,36194060,5910,5910,5910,5910,0
|
|
20240306,154800,36194060,5910,5910,5910,5910,0
|
|
20240306,154700,36194060,5910,5910,5910,5910,0
|
|
20240306,154600,36194060,5910,5910,5910,5910,0
|
|
20240306,154500,36194060,5910,5910,5910,5910,0
|
|
20240306,154400,36194060,5910,5910,5910,5910,0
|
|
20240306,154300,36194060,5910,5910,5910,5910,0
|
|
20240306,154200,36194060,5910,5910,5910,5910,0
|
|
20240306,154100,36194060,5910,5910,5910,5910,0
|
|
20240306,154000,36194060,5910,5910,5910,5910,0
|
|
20240306,153900,36194060,5910,5910,5910,5910,0
|
|
20240306,153800,36194060,5910,5910,5910,5910,0
|
|
20240306,153700,36194060,5910,5910,5910,5910,0
|
|
20240306,153600,36194060,5910,5910,5910,5910,0
|
|
20240306,153500,36194060,5910,5910,5910,5910,0
|
|
20240306,153400,36194060,5910,5910,5910,5910,0
|
|
20240306,153300,36194060,5910,5910,5910,5910,0
|
|
20240306,153200,36194060,5910,5910,5910,5910,0
|
|
20240306,153100,36194060,5910,5910,5910,5910,0
|
|
20240306,153000,36194060,5910,5910,5910,5910,1002
|
|
20240306,152900,33233150,5870,5870,5870,5870,0
|
|
20240306,152800,33233150,5870,5870,5870,5870,0
|
|
20240306,152700,33233150,5870,5870,5870,5870,0
|
|
20240306,152600,33233150,5870,5870,5870,5870,0
|
|
20240306,152500,33233150,5870,5870,5870,5870,0
|
|
20240306,152400,33233150,5870,5870,5870,5870,0
|
|
20240306,152300,33233150,5870,5870,5870,5870,0
|
|
20240306,152200,33233150,5870,5870,5870,5870,0
|
|
20240306,152100,33233150,5870,5870,5870,5870,0
|
|
20240306,152000,33233150,5870,5870,5870,5870,0
|
|
20240306,151900,33233150,5870,5860,5870,5860,9
|
|
20240306,151800,33180330,5870,5860,5870,5860,5
|
|
20240306,151700,33150990,5870,5870,5870,5870,2
|
|
20240306,151600,33139250,5870,5870,5870,5870,2
|
|
20240306,151500,33127510,5870,5870,5870,5870,0
|
|
20240306,151400,33127510,5870,5870,5870,5870,0
|
|
20240306,151300,33127510,5870,5870,5870,5870,2
|
|
20240306,151200,33115770,5870,5870,5870,5870,0
|
|
20240306,151100,33115770,5870,5870,5870,5870,0
|
|
20240306,151000,33115770,5870,5860,5870,5860,3
|
|
20240306,150900,33098170,5870,5870,5870,5870,0
|
|
20240306,150800,33098170,5870,5870,5870,5870,0
|
|
20240306,150700,33098170,5870,5870,5870,5870,2
|
|
20240306,150600,33086430,5870,5870,5870,5870,0
|
|
20240306,150500,33086430,5870,5870,5870,5870,0
|
|
20240306,150400,33086430,5870,5870,5870,5870,2
|
|
20240306,150300,33074690,5870,5870,5870,5870,0
|
|
20240306,150200,33074690,5870,5870,5870,5870,0
|
|
20240306,150100,33074690,5870,5870,5870,5870,0
|
|
20240306,150000,33074690,5870,5870,5870,5870,2
|
|
20240306,145900,33062950,5870,5870,5870,5870,0
|
|
20240306,145800,33062950,5870,5870,5870,5870,0
|
|
20240306,145700,33062950,5870,5870,5870,5870,0
|
|
20240306,145600,33062950,5870,5870,5870,5870,0
|
|
20240306,145500,33062950,5870,5870,5870,5870,0
|
|
20240306,145400,33062950,5870,5870,5870,5870,0
|
|
20240306,145300,33062950,5870,5870,5870,5870,0
|
|
20240306,145200,33062950,5870,5870,5870,5870,0
|
|
20240306,145100,33062950,5870,5870,5870,5870,0
|
|
20240306,145000,33062950,5870,5870,5870,5870,0
|
|
20240306,144900,33062950,5870,5870,5870,5870,0
|
|
20240306,144800,33062950,5870,5860,5870,5860,63
|
|
20240306,144700,32693730,5870,5870,5870,5870,0
|
|
20240306,144600,32693730,5870,5870,5870,5870,0
|
|
20240306,144500,32693730,5870,5870,5870,5870,0
|
|
20240306,144400,32693730,5870,5870,5870,5870,0
|
|
20240306,144300,32693730,5870,5870,5870,5870,0
|
|
20240306,144200,32693730,5870,5870,5870,5860,570
|
|
20240306,144100,29352830,5870,5880,5880,5870,30
|
|
20240306,144000,29176670,5900,5900,5900,5900,1
|
|
20240306,143900,29170770,5860,5860,5860,5860,0
|
|
20240306,143800,29170770,5860,5860,5860,5860,0
|
|
20240306,143700,29170770,5860,5860,5860,5860,0
|
|
20240306,143600,29170770,5860,5860,5860,5860,0
|
|
20240306,143500,29170770,5860,5860,5860,5860,0
|
|
20240306,143400,29170770,5860,5860,5860,5860,0
|
|
20240306,143300,29170770,5860,5860,5860,5860,0
|
|
20240306,143200,29170770,5860,5860,5860,5860,0
|
|
20240306,143100,29170770,5860,5860,5860,5860,0
|
|
20240306,143000,29170770,5860,5880,5880,5860,143
|
|
20240306,142900,28332220,5910,5910,5910,5910,0
|
|
20240306,142800,28332220,5910,5910,5910,5910,0
|
|
20240306,142700,28332220,5910,5910,5910,5910,2
|
|
20240306,142600,28320400,5920,5920,5920,5920,0
|
|
20240306,142500,28320400,5920,5920,5920,5920,0
|
|
20240306,142400,28320400,5920,5920,5920,5920,2
|
|
20240306,142300,28308560,5920,5920,5920,5920,0
|
|
20240306,142200,28308560,5920,5920,5920,5920,0
|
|
20240306,142100,28308560,5920,5920,5920,5920,2
|
|
20240306,142000,28296720,5920,5920,5920,5920,0
|
|
20240306,141900,28296720,5920,5920,5920,5920,0
|
|
20240306,141800,28296720,5920,5920,5920,5920,0
|
|
20240306,141700,28296720,5920,5920,5920,5920,0
|
|
20240306,141600,28296720,5920,5920,5920,5920,0
|
|
20240306,141500,28296720,5920,5920,5920,5920,0
|
|
20240306,141400,28296720,5920,5920,5920,5920,0
|
|
20240306,141300,28296720,5920,5920,5920,5920,0
|
|
20240306,141200,28296720,5920,5920,5920,5920,0
|
|
20240306,141100,28296720,5920,5920,5920,5920,0
|
|
20240306,141000,28296720,5920,5920,5920,5920,0
|
|
20240306,140900,28296720,5920,5920,5920,5920,0
|
|
20240306,140800,28296720,5920,5920,5920,5920,0
|
|
20240306,140700,28296720,5920,5920,5920,5920,0
|
|
20240306,140600,28296720,5920,5920,5920,5920,0
|
|
20240306,140500,28296720,5920,5920,5920,5920,0
|
|
20240306,140400,28296720,5920,5920,5920,5920,0
|
|
20240306,140300,28296720,5920,5920,5920,5920,0
|
|
20240306,140200,28296720,5920,5920,5920,5920,0
|
|
20240306,140100,28296720,5920,5920,5920,5920,0
|
|
20240306,140000,28296720,5920,5920,5920,5920,0
|
|
20240306,135900,28296720,5920,5920,5920,5920,0
|
|
20240306,135800,28296720,5920,5920,5920,5920,0
|
|
20240306,135700,28296720,5920,5920,5920,5920,0
|
|
20240306,135600,28296720,5920,5920,5920,5920,0
|
|
20240306,135500,28296720,5920,5920,5920,5920,0
|
|
20240306,135400,28296720,5920,5920,5920,5920,0
|
|
20240306,135300,28296720,5920,5900,5920,5900,15
|
|
20240306,135200,28207970,5860,5860,5860,5860,0
|
|
20240306,135100,28207970,5860,5860,5860,5860,0
|
|
20240306,135000,28207970,5860,5860,5860,5860,0
|
|
20240306,134900,28207970,5860,5860,5860,5860,0
|
|
20240306,134800,28207970,5860,5870,5870,5860,73
|
|
20240306,134700,27780130,5900,5900,5900,5900,0
|
|
20240306,134600,27780130,5900,5900,5900,5900,0
|
|
20240306,134500,27780130,5900,5900,5900,5900,0
|
|
20240306,134400,27780130,5900,5900,5900,5900,12
|
|
20240306,134300,27709330,5910,5910,5910,5910,0
|
|
20240306,134200,27709330,5910,5910,5910,5910,0
|
|
20240306,134100,27709330,5910,5910,5910,5910,10
|
|
20240306,134000,27650230,5910,5910,5910,5910,0
|
|
20240306,133900,27650230,5910,5910,5910,5910,0
|
|
20240306,133800,27650230,5910,5910,5910,5910,0
|
|
20240306,133700,27650230,5910,5910,5910,5910,0
|
|
20240306,133600,27650230,5910,5910,5910,5910,0
|
|
20240306,133500,27650230,5910,5870,5910,5860,20
|
|
20240306,133400,27532750,5910,5910,5910,5910,0
|
|
20240306,133300,27532750,5910,5910,5910,5910,0
|
|
20240306,133200,27532750,5910,5910,5910,5910,0
|
|
20240306,133100,27532750,5910,5910,5910,5910,8
|
|
20240306,133000,27485470,5910,5910,5910,5910,0
|
|
20240306,132900,27485470,5910,5910,5910,5910,0
|
|
20240306,132800,27485470,5910,5910,5910,5910,0
|
|
20240306,132700,27485470,5910,5910,5910,5910,0
|
|
20240306,132600,27485470,5910,5910,5910,5910,0
|
|
20240306,132500,27485470,5910,5910,5910,5910,0
|
|
20240306,132400,27485470,5910,5910,5910,5910,0
|
|
20240306,132300,27485470,5910,5910,5910,5910,0
|
|
20240306,132200,27485470,5910,5910,5910,5910,0
|
|
20240306,132100,27485470,5910,5910,5910,5910,0
|
|
20240306,132000,27485470,5910,5910,5910,5910,0
|
|
20240306,131900,27485470,5910,5910,5910,5910,0
|
|
20240306,131800,27485470,5910,5910,5910,5910,0
|
|
20240306,131700,27485470,5910,5910,5910,5910,0
|
|
20240306,131600,27485470,5910,5910,5910,5910,0
|
|
20240306,131500,27485470,5910,5910,5910,5910,0
|
|
20240306,131400,27485470,5910,5910,5910,5910,0
|
|
20240306,131300,27485470,5910,5910,5910,5910,3
|
|
20240306,131200,27467740,5900,5900,5900,5900,0
|
|
20240306,131100,27467740,5900,5900,5900,5900,0
|
|
20240306,131000,27467740,5900,5900,5900,5900,0
|
|
20240306,130900,27467740,5900,5870,5900,5860,32
|
|
20240306,130800,27280030,5910,5910,5910,5910,0
|
|
20240306,130700,27280030,5910,5910,5910,5910,0
|
|
20240306,130600,27280030,5910,5910,5910,5910,0
|
|
20240306,130500,27280030,5910,5910,5910,5910,0
|
|
20240306,130400,27280030,5910,5910,5910,5910,0
|
|
20240306,130300,27280030,5910,5910,5910,5910,0
|
|
20240306,130200,27280030,5910,5910,5910,5910,0
|
|
20240306,130100,27280030,5910,5910,5910,5910,0
|
|
20240306,130000,27280030,5910,5910,5910,5910,0
|
|
20240306,125900,27280030,5910,5910,5910,5910,0
|
|
20240306,125800,27280030,5910,5910,5910,5910,0
|
|
20240306,125700,27280030,5910,5910,5910,5910,0
|
|
20240306,125600,27280030,5910,5910,5910,5910,10
|
|
20240306,125500,27220930,5910,5910,5910,5910,10
|
|
20240306,125400,27161830,5900,5900,5900,5900,0
|
|
20240306,125300,27161830,5900,5900,5900,5900,0
|
|
20240306,125200,27161830,5900,5900,5900,5900,0
|
|
20240306,125100,27161830,5900,5900,5900,5900,0
|
|
20240306,125000,27161830,5900,5890,5910,5890,59
|
|
20240306,124900,26813770,5900,5890,5900,5890,21
|
|
20240306,124800,26689930,5850,5860,5860,5850,167
|
|
20240306,124700,25712950,5870,5870,5870,5870,0
|
|
20240306,124600,25712950,5870,5880,5880,5870,14
|
|
20240306,124500,25630670,5900,5900,5900,5900,0
|
|
20240306,124400,25630670,5900,5900,5900,5900,0
|
|
20240306,124300,25630670,5900,5900,5900,5900,0
|
|
20240306,124200,25630670,5900,5900,5900,5900,0
|
|
20240306,124100,25630670,5900,5900,5900,5900,0
|
|
20240306,124000,25630670,5900,5900,5900,5900,0
|
|
20240306,123900,25630670,5900,5900,5900,5900,0
|
|
20240306,123800,25630670,5900,5900,5900,5900,0
|
|
20240306,123700,25630670,5900,5900,5900,5900,0
|
|
20240306,123600,25630670,5900,5880,5920,5880,170
|
|
20240306,123500,24630550,5880,5880,5880,5880,0
|
|
20240306,123400,24630550,5880,5880,5880,5880,0
|
|
20240306,123300,24630550,5880,5880,5880,5880,0
|
|
20240306,123200,24630550,5880,5880,5880,5880,0
|
|
20240306,123100,24630550,5880,5880,5880,5880,0
|
|
20240306,123000,24630550,5880,5880,5880,5880,0
|
|
20240306,122900,24630550,5880,5880,5880,5880,0
|
|
20240306,122800,24630550,5880,5880,5880,5880,38
|
|
20240306,122700,24407110,5880,5880,5880,5880,0
|
|
20240306,122600,24407110,5880,5880,5880,5880,0
|
|
20240306,122500,24407110,5880,5880,5880,5880,0
|
|
20240306,122400,24407110,5880,5880,5880,5880,0
|
|
20240306,122300,24407110,5880,5880,5880,5880,0
|
|
20240306,122200,24407110,5880,5880,5880,5880,189
|
|
20240306,122100,23295790,5880,5880,5880,5880,0
|
|
20240306,122000,23295790,5880,5880,5880,5880,0
|
|
20240306,121900,23295790,5880,5880,5880,5880,0
|
|
20240306,121800,23295790,5880,5880,5880,5880,0
|
|
20240306,121700,23295790,5880,5880,5880,5880,0
|
|
20240306,121600,23295790,5880,5880,5880,5880,0
|
|
20240306,121500,23295790,5880,5880,5880,5880,0
|
|
20240306,121400,23295790,5880,5880,5880,5880,0
|
|
20240306,121300,23295790,5880,5880,5880,5880,0
|
|
20240306,121200,23295790,5880,5880,5880,5880,0
|
|
20240306,121100,23295790,5880,5880,5880,5880,0
|
|
20240306,121000,23295790,5880,5880,5880,5880,0
|
|
20240306,120900,23295790,5880,5880,5880,5880,0
|
|
20240306,120800,23295790,5880,5880,5880,5880,0
|
|
20240306,120700,23295790,5880,5880,5880,5880,0
|
|
20240306,120600,23295790,5880,5880,5880,5880,0
|
|
20240306,120500,23295790,5880,5880,5880,5880,0
|
|
20240306,120400,23295790,5880,5880,5880,5880,0
|
|
20240306,120300,23295790,5880,5880,5880,5880,0
|
|
20240306,120200,23295790,5880,5870,5880,5850,277
|
|
20240306,120100,21674300,5880,5880,5880,5880,0
|
|
20240306,120000,21674300,5880,5880,5880,5880,0
|
|
20240306,115900,21674300,5880,5880,5880,5880,2
|
|
20240306,115800,21662540,5880,5880,5880,5880,0
|
|
20240306,115700,21662540,5880,5880,5880,5880,0
|
|
20240306,115600,21662540,5880,5870,5880,5870,638
|
|
20240306,115500,17917240,5870,5870,5870,5870,0
|
|
20240306,115400,17917240,5870,5870,5870,5870,1
|
|
20240306,115300,17911370,5870,5870,5870,5870,0
|
|
20240306,115200,17911370,5870,5870,5870,5870,0
|
|
20240306,115100,17911370,5870,5870,5870,5870,0
|
|
20240306,115000,17911370,5870,5870,5870,5870,0
|
|
20240306,114900,17911370,5870,5870,5870,5870,0
|
|
20240306,114800,17911370,5870,5870,5870,5870,0
|
|
20240306,114700,17911370,5870,5870,5870,5870,0
|
|
20240306,114600,17911370,5870,5870,5870,5870,0
|
|
20240306,114500,17911370,5870,5870,5870,5870,0
|
|
20240306,114400,17911370,5870,5870,5870,5870,0
|
|
20240306,114300,17911370,5870,5870,5870,5870,2
|
|
20240306,114200,17899630,5870,5860,5870,5860,48
|
|
20240306,114100,17618270,5860,5860,5860,5860,0
|
|
20240306,114000,17618270,5860,5860,5860,5860,0
|
|
20240306,113900,17618270,5860,5860,5860,5860,19
|
|
20240306,113800,17506930,5890,5890,5890,5890,0
|
|
20240306,113700,17506930,5890,5890,5890,5890,0
|
|
20240306,113600,17506930,5890,5890,5890,5890,0
|
|
20240306,113500,17506930,5890,5890,5890,5890,0
|
|
20240306,113400,17506930,5890,5890,5890,5890,0
|
|
20240306,113300,17506930,5890,5890,5890,5890,0
|
|
20240306,113200,17506930,5890,5890,5890,5890,0
|
|
20240306,113100,17506930,5890,5880,5890,5880,10
|
|
20240306,113000,17448050,5890,5890,5890,5890,0
|
|
20240306,112900,17448050,5890,5880,5890,5870,62
|
|
20240306,112800,17083930,5890,5890,5890,5890,0
|
|
20240306,112700,17083930,5890,5890,5890,5890,0
|
|
20240306,112600,17083930,5890,5890,5890,5890,0
|
|
20240306,112500,17083930,5890,5890,5890,5890,0
|
|
20240306,112400,17083930,5890,5890,5890,5890,0
|
|
20240306,112300,17083930,5890,5890,5890,5890,0
|
|
20240306,112200,17083930,5890,5890,5890,5890,0
|
|
20240306,112100,17083930,5890,5890,5890,5890,11
|
|
20240306,112000,17019140,5890,5890,5890,5890,0
|
|
20240306,111900,17019140,5890,5870,5890,5870,168
|
|
20240306,111800,16032800,5860,5860,5860,5860,0
|
|
20240306,111700,16032800,5860,5860,5860,5860,0
|
|
20240306,111600,16032800,5860,5860,5860,5860,0
|
|
20240306,111500,16032800,5860,5860,5860,5860,0
|
|
20240306,111400,16032800,5860,5860,5860,5860,15
|
|
20240306,111300,15944900,5870,5860,5870,5860,566
|
|
20240306,111200,12625480,5870,5870,5870,5870,0
|
|
20240306,111100,12625480,5870,5870,5870,5870,75
|
|
20240306,111000,12185230,5870,5870,5870,5870,1
|
|
20240306,110900,12179360,5890,5890,5890,5890,2
|
|
20240306,110800,12167580,5870,5870,5870,5870,0
|
|
20240306,110700,12167580,5870,5890,5890,5870,9
|
|
20240306,110600,12114660,5910,5880,5920,5880,153
|
|
20240306,110500,11210490,5890,5890,5890,5880,132
|
|
20240306,110400,10433020,5900,5890,5910,5890,102
|
|
20240306,110300,9832020,5890,5890,5890,5890,1
|
|
20240306,110200,9826130,5890,5890,5890,5890,0
|
|
20240306,110100,9826130,5890,5890,5890,5890,0
|
|
20240306,110000,9826130,5890,5890,5890,5890,0
|
|
20240306,105900,9826130,5890,5890,5890,5890,0
|
|
20240306,105800,9826130,5890,5890,5890,5890,0
|
|
20240306,105700,9826130,5890,5880,5890,5880,7
|
|
20240306,105600,9784950,5890,5890,5890,5890,0
|
|
20240306,105500,9784950,5890,5890,5890,5890,0
|
|
20240306,105400,9784950,5890,5890,5890,5890,0
|
|
20240306,105300,9784950,5890,5890,5890,5890,0
|
|
20240306,105200,9784950,5890,5890,5890,5890,0
|
|
20240306,105100,9784950,5890,5890,5890,5890,1
|
|
20240306,105000,9779060,5890,5890,5890,5890,6
|
|
20240306,104900,9743720,5890,5890,5890,5890,1
|
|
20240306,104800,9737830,5900,5900,5900,5900,0
|
|
20240306,104700,9737830,5900,5900,5900,5900,0
|
|
20240306,104600,9737830,5900,5900,5900,5900,0
|
|
20240306,104500,9737830,5900,5900,5900,5900,0
|
|
20240306,104400,9737830,5900,5910,5910,5900,9
|
|
20240306,104300,9684710,5920,5870,5920,5870,381
|
|
20240306,104200,7446290,5870,5870,5870,5860,60
|
|
20240306,104100,7094110,5880,5880,5880,5880,0
|
|
20240306,104000,7094110,5880,5880,5880,5880,15
|
|
20240306,103900,7005910,5890,5890,5890,5890,0
|
|
20240306,103800,7005910,5890,5890,5890,5890,0
|
|
20240306,103700,7005910,5890,5910,5930,5890,53
|
|
20240306,103600,6693630,5930,5930,5930,5930,1
|
|
20240306,103500,6687700,5900,5900,5900,5900,0
|
|
20240306,103400,6687700,5900,5900,5900,5900,0
|
|
20240306,103300,6687700,5900,5900,5900,5900,1
|
|
20240306,103200,6681800,5930,5930,5930,5930,0
|
|
20240306,103100,6681800,5930,5930,5930,5930,7
|
|
20240306,103000,6640290,5930,5910,5930,5910,20
|
|
20240306,102900,6521870,5870,5870,5870,5870,0
|
|
20240306,102800,6521870,5870,5870,5870,5870,0
|
|
20240306,102700,6521870,5870,5870,5870,5870,0
|
|
20240306,102600,6521870,5870,5870,5870,5870,0
|
|
20240306,102500,6521870,5870,5870,5870,5870,0
|
|
20240306,102400,6521870,5870,5890,5890,5870,100
|
|
20240306,102300,5934360,5930,5930,5930,5930,0
|
|
20240306,102200,5934360,5930,5930,5930,5930,0
|
|
20240306,102100,5934360,5930,5930,5930,5930,0
|
|
20240306,102000,5934360,5930,5930,5930,5930,0
|
|
20240306,101900,5934360,5930,5930,5930,5930,0
|
|
20240306,101800,5934360,5930,5930,5930,5930,0
|
|
20240306,101700,5934360,5930,5930,5930,5930,0
|
|
20240306,101600,5934360,5930,5930,5930,5930,0
|
|
20240306,101500,5934360,5930,5930,5930,5930,0
|
|
20240306,101400,5934360,5930,5930,5930,5930,0
|
|
20240306,101300,5934360,5930,5930,5930,5930,0
|
|
20240306,101200,5934360,5930,5930,5930,5930,0
|
|
20240306,101100,5934360,5930,5930,5930,5930,3
|
|
20240306,101000,5916570,5930,5930,5930,5930,0
|
|
20240306,100900,5916570,5930,5930,5930,5930,0
|
|
20240306,100800,5916570,5930,5930,5930,5930,0
|
|
20240306,100700,5916570,5930,5930,5930,5930,0
|
|
20240306,100600,5916570,5930,5930,5930,5930,0
|
|
20240306,100500,5916570,5930,5930,5930,5930,0
|
|
20240306,100400,5916570,5930,5930,5930,5930,1
|
|
20240306,100300,5910640,5930,5900,5930,5900,4
|
|
20240306,100200,5886980,5930,5930,5930,5930,0
|
|
20240306,100100,5886980,5930,5930,5930,5930,0
|
|
20240306,100000,5886980,5930,5930,5930,5930,0
|
|
20240306,095900,5886980,5930,5930,5930,5930,0
|
|
20240306,095800,5886980,5930,5930,5930,5930,0
|
|
20240306,095700,5886980,5930,5930,5930,5930,0
|
|
20240306,095600,5886980,5930,5930,5930,5930,0
|
|
20240306,095500,5886980,5930,5930,5930,5930,0
|
|
20240306,095400,5886980,5930,5930,5930,5930,0
|
|
20240306,095300,5886980,5930,5930,5930,5930,0
|
|
20240306,095200,5886980,5930,5930,5930,5930,0
|
|
20240306,095100,5886980,5930,5930,5930,5930,0
|
|
20240306,095000,5886980,5930,5930,5930,5930,0
|
|
20240306,094900,5886980,5930,5930,5930,5930,0
|
|
20240306,094800,5886980,5930,5930,5930,5930,0
|
|
20240306,094700,5886980,5930,5930,5930,5930,0
|
|
20240306,094600,5886980,5930,5930,5930,5930,0
|
|
20240306,094500,5886980,5930,5930,5930,5930,0
|
|
20240306,094400,5886980,5930,5930,5930,5930,0
|
|
20240306,094300,5886980,5930,5930,5930,5930,0
|
|
20240306,094200,5886980,5930,5930,5930,5930,0
|
|
20240306,094100,5886980,5930,5930,5930,5930,1
|
|
20240306,094000,5881050,5930,5890,5940,5890,191
|
|
20240306,093900,4751660,5890,5890,5890,5890,1
|
|
20240306,093800,4745770,5890,5870,5890,5870,52
|
|
20240306,093700,4439600,5850,5850,5850,5850,0
|
|
20240306,093600,4439600,5850,5850,5850,5850,0
|
|
20240306,093500,4439600,5850,5850,5850,5850,0
|
|
20240306,093400,4439600,5850,5850,5850,5850,0
|
|
20240306,093300,4439600,5850,5850,5850,5850,0
|
|
20240306,093200,4439600,5850,5850,5850,5850,140
|
|
20240306,093100,3620600,5850,5860,5860,5850,87
|
|
20240306,093000,3111620,5910,5910,5910,5910,0
|
|
20240306,092900,3111620,5910,5910,5910,5910,15
|
|
20240306,092800,3022970,5910,5910,5910,5910,0
|
|
20240306,092700,3022970,5910,5910,5910,5910,0
|
|
20240306,092600,3022970,5910,5910,5910,5910,0
|
|
20240306,092500,3022970,5910,5910,5910,5910,0
|
|
20240306,092400,3022970,5910,5910,5910,5910,0
|
|
20240306,092300,3022970,5910,5910,5910,5910,1
|
|
20240306,092200,3017060,5910,5910,5910,5910,1
|
|
20240306,092100,3011150,5850,5850,5850,5850,145
|
|
20240306,092000,2162900,5840,5920,5920,5840,201
|
|
20240306,091900,986740,5880,5880,5880,5880,0
|
|
20240306,091800,986740,5880,5880,5880,5880,25
|
|
20240306,091700,839740,5910,5910,5910,5910,0
|
|
20240306,091600,839740,5910,5910,5910,5910,0
|
|
20240306,091500,839740,5910,5910,5910,5910,0
|
|
20240306,091400,839740,5910,5910,5910,5910,0
|
|
20240306,091300,839740,5910,5910,5910,5910,0
|
|
20240306,091200,839740,5910,5910,5910,5910,0
|
|
20240306,091100,839740,5910,5910,5910,5910,0
|
|
20240306,091000,839740,5910,5910,5910,5910,0
|
|
20240306,090900,839740,5910,5910,5910,5910,0
|
|
20240306,090800,839740,5910,5910,5910,5910,5
|
|
20240306,090700,810190,5910,5910,5910,5910,1
|
|
20240306,090600,804280,5860,5860,5860,5860,0
|
|
20240306,090500,804280,5860,5860,5860,5860,30
|
|
20240306,090400,628480,5920,5920,5920,5920,0
|
|
20240306,090300,628480,5920,5920,5920,5920,0
|
|
20240306,090200,628480,5920,5920,5920,5920,4
|
|
20240306,090100,604800,5920,5920,5920,5920,16
|
|
20240306,090000,510080,5920,5940,5940,5900,86
|