693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,203000,96227230,5390,5390,5390,5390,433
|
|
20240306,202900,96227230,5390,5390,5390,5390,0
|
|
20240306,202800,96227230,5390,5390,5390,5390,0
|
|
20240306,202700,96227230,5390,5390,5390,5390,0
|
|
20240306,202600,96227230,5390,5390,5390,5390,0
|
|
20240306,202500,96227230,5390,5390,5390,5390,0
|
|
20240306,202400,96227230,5390,5390,5390,5390,0
|
|
20240306,202300,96227230,5390,5390,5390,5390,0
|
|
20240306,202200,96227230,5390,5390,5390,5390,0
|
|
20240306,202100,96227230,5390,5390,5390,5390,0
|
|
20240306,202000,96227230,5390,5390,5390,5390,0
|
|
20240306,201900,96227230,5390,5390,5390,5390,0
|
|
20240306,201800,96227230,5390,5390,5390,5390,0
|
|
20240306,201700,96227230,5390,5390,5390,5390,0
|
|
20240306,201600,96227230,5390,5390,5390,5390,0
|
|
20240306,201500,96227230,5390,5390,5390,5390,0
|
|
20240306,201400,96227230,5390,5390,5390,5390,0
|
|
20240306,201300,96227230,5390,5390,5390,5390,0
|
|
20240306,201200,96227230,5390,5390,5390,5390,0
|
|
20240306,201100,96227230,5390,5390,5390,5390,0
|
|
20240306,201000,96227230,5390,5390,5390,5390,0
|
|
20240306,200900,96227230,5390,5390,5390,5390,0
|
|
20240306,200800,96227230,5390,5390,5390,5390,0
|
|
20240306,200700,96227230,5390,5390,5390,5390,0
|
|
20240306,200600,96227230,5390,5390,5390,5390,0
|
|
20240306,200500,96227230,5390,5390,5390,5390,0
|
|
20240306,200400,96227230,5390,5390,5390,5390,0
|
|
20240306,200300,96227230,5390,5390,5390,5390,0
|
|
20240306,200200,96227230,5390,5390,5390,5390,0
|
|
20240306,200100,96227230,5390,5390,5390,5390,0
|
|
20240306,200000,96227230,5390,5390,5390,5390,433
|
|
20240306,195900,96227230,5390,5390,5390,5390,0
|
|
20240306,195800,96227230,5390,5390,5390,5390,0
|
|
20240306,195700,96227230,5390,5390,5390,5390,0
|
|
20240306,195600,96227230,5390,5390,5390,5390,0
|
|
20240306,195500,96227230,5390,5390,5390,5390,0
|
|
20240306,195400,96227230,5390,5390,5390,5390,0
|
|
20240306,195300,96227230,5390,5390,5390,5390,0
|
|
20240306,195200,96227230,5390,5390,5390,5390,0
|
|
20240306,195100,96227230,5390,5390,5390,5390,0
|
|
20240306,195000,96227230,5390,5390,5390,5390,0
|
|
20240306,194900,96227230,5390,5390,5390,5390,0
|
|
20240306,194800,96227230,5390,5390,5390,5390,0
|
|
20240306,194700,96227230,5390,5390,5390,5390,0
|
|
20240306,194600,96227230,5390,5390,5390,5390,0
|
|
20240306,194500,96227230,5390,5390,5390,5390,0
|
|
20240306,194400,96227230,5390,5390,5390,5390,0
|
|
20240306,194300,96227230,5390,5390,5390,5390,0
|
|
20240306,194200,96227230,5390,5390,5390,5390,0
|
|
20240306,194100,96227230,5390,5390,5390,5390,0
|
|
20240306,194000,96227230,5390,5390,5390,5390,0
|
|
20240306,193900,96227230,5390,5390,5390,5390,0
|
|
20240306,193800,96227230,5390,5390,5390,5390,0
|
|
20240306,193700,96227230,5390,5390,5390,5390,0
|
|
20240306,193600,96227230,5390,5390,5390,5390,0
|
|
20240306,193500,96227230,5390,5390,5390,5390,0
|
|
20240306,193400,96227230,5390,5390,5390,5390,0
|
|
20240306,193300,96227230,5390,5390,5390,5390,0
|
|
20240306,193200,96227230,5390,5390,5390,5390,0
|
|
20240306,193100,96227230,5390,5390,5390,5390,0
|
|
20240306,193000,96227230,5390,5390,5390,5390,433
|
|
20240306,192900,96227230,5390,5390,5390,5390,0
|
|
20240306,192800,96227230,5390,5390,5390,5390,0
|
|
20240306,192700,96227230,5390,5390,5390,5390,0
|
|
20240306,192600,96227230,5390,5390,5390,5390,0
|
|
20240306,192500,96227230,5390,5390,5390,5390,0
|
|
20240306,192400,96227230,5390,5390,5390,5390,0
|
|
20240306,192300,96227230,5390,5390,5390,5390,0
|
|
20240306,192200,96227230,5390,5390,5390,5390,0
|
|
20240306,192100,96227230,5390,5390,5390,5390,0
|
|
20240306,192000,96227230,5390,5390,5390,5390,0
|
|
20240306,191900,96227230,5390,5390,5390,5390,0
|
|
20240306,191800,96227230,5390,5390,5390,5390,0
|
|
20240306,191700,96227230,5390,5390,5390,5390,0
|
|
20240306,191600,96227230,5390,5390,5390,5390,0
|
|
20240306,191500,96227230,5390,5390,5390,5390,0
|
|
20240306,191400,96227230,5390,5390,5390,5390,0
|
|
20240306,191300,96227230,5390,5390,5390,5390,0
|
|
20240306,191200,96227230,5390,5390,5390,5390,0
|
|
20240306,191100,96227230,5390,5390,5390,5390,0
|
|
20240306,191000,96227230,5390,5390,5390,5390,0
|
|
20240306,190900,96227230,5390,5390,5390,5390,0
|
|
20240306,190800,96227230,5390,5390,5390,5390,0
|
|
20240306,190700,96227230,5390,5390,5390,5390,0
|
|
20240306,190600,96227230,5390,5390,5390,5390,0
|
|
20240306,190500,96227230,5390,5390,5390,5390,0
|
|
20240306,190400,96227230,5390,5390,5390,5390,0
|
|
20240306,190300,96227230,5390,5390,5390,5390,0
|
|
20240306,190200,96227230,5390,5390,5390,5390,0
|
|
20240306,190100,96227230,5390,5390,5390,5390,0
|
|
20240306,190000,96227230,5390,5390,5390,5390,433
|
|
20240306,185900,96227230,5390,5390,5390,5390,0
|
|
20240306,185800,96227230,5390,5390,5390,5390,0
|
|
20240306,185700,96227230,5390,5390,5390,5390,0
|
|
20240306,185600,96227230,5390,5390,5390,5390,0
|
|
20240306,185500,96227230,5390,5390,5390,5390,0
|
|
20240306,185400,96227230,5390,5390,5390,5390,0
|
|
20240306,185300,96227230,5390,5390,5390,5390,0
|
|
20240306,185200,96227230,5390,5390,5390,5390,0
|
|
20240306,185100,96227230,5390,5390,5390,5390,0
|
|
20240306,185000,96227230,5390,5390,5390,5390,0
|
|
20240306,184900,96227230,5390,5390,5390,5390,0
|
|
20240306,184800,96227230,5390,5390,5390,5390,0
|
|
20240306,184700,96227230,5390,5390,5390,5390,0
|
|
20240306,184600,96227230,5390,5390,5390,5390,0
|
|
20240306,184500,96227230,5390,5390,5390,5390,0
|
|
20240306,184400,96227230,5390,5390,5390,5390,0
|
|
20240306,184300,96227230,5390,5390,5390,5390,0
|
|
20240306,184200,96227230,5390,5390,5390,5390,0
|
|
20240306,184100,96227230,5390,5390,5390,5390,0
|
|
20240306,184000,96227230,5390,5390,5390,5390,0
|
|
20240306,183900,96227230,5390,5390,5390,5390,0
|
|
20240306,183800,96227230,5390,5390,5390,5390,0
|
|
20240306,183700,96227230,5390,5390,5390,5390,0
|
|
20240306,183600,96227230,5390,5390,5390,5390,0
|
|
20240306,183500,96227230,5390,5390,5390,5390,0
|
|
20240306,183400,96227230,5390,5390,5390,5390,0
|
|
20240306,183300,96227230,5390,5390,5390,5390,0
|
|
20240306,183200,96227230,5390,5390,5390,5390,0
|
|
20240306,183100,96227230,5390,5390,5390,5390,0
|
|
20240306,183000,96227230,5390,5390,5390,5390,433
|
|
20240306,182900,96227230,5390,5390,5390,5390,0
|
|
20240306,182800,96227230,5390,5390,5390,5390,0
|
|
20240306,182700,96227230,5390,5390,5390,5390,0
|
|
20240306,182600,96227230,5390,5390,5390,5390,0
|
|
20240306,182500,96227230,5390,5390,5390,5390,0
|
|
20240306,182400,96227230,5390,5390,5390,5390,0
|
|
20240306,182300,96227230,5390,5390,5390,5390,0
|
|
20240306,182200,96227230,5390,5390,5390,5390,0
|
|
20240306,182100,96227230,5390,5390,5390,5390,0
|
|
20240306,182000,96227230,5390,5390,5390,5390,0
|
|
20240306,181900,96227230,5390,5390,5390,5390,0
|
|
20240306,181800,96227230,5390,5390,5390,5390,0
|
|
20240306,181700,96227230,5390,5390,5390,5390,0
|
|
20240306,181600,96227230,5390,5390,5390,5390,0
|
|
20240306,181500,96227230,5390,5390,5390,5390,0
|
|
20240306,181400,96227230,5390,5390,5390,5390,0
|
|
20240306,181300,96227230,5390,5390,5390,5390,0
|
|
20240306,181200,96227230,5390,5390,5390,5390,0
|
|
20240306,181100,96227230,5390,5390,5390,5390,0
|
|
20240306,181000,96227230,5390,5390,5390,5390,0
|
|
20240306,180900,96227230,5390,5390,5390,5390,0
|
|
20240306,180800,96227230,5390,5390,5390,5390,0
|
|
20240306,180700,96227230,5390,5390,5390,5390,0
|
|
20240306,180600,96227230,5390,5390,5390,5390,0
|
|
20240306,180500,96227230,5390,5390,5390,5390,0
|
|
20240306,180400,96227230,5390,5390,5390,5390,0
|
|
20240306,180300,96227230,5390,5390,5390,5390,0
|
|
20240306,180200,96227230,5390,5390,5390,5390,0
|
|
20240306,180100,96227230,5390,5390,5390,5390,0
|
|
20240306,180000,96227230,5390,5390,5390,5390,433
|
|
20240306,175900,96227230,5390,5390,5390,5390,0
|
|
20240306,175800,96227230,5390,5390,5390,5390,0
|
|
20240306,175700,96227230,5390,5390,5390,5390,0
|
|
20240306,175600,96227230,5390,5390,5390,5390,0
|
|
20240306,175500,96227230,5390,5390,5390,5390,0
|
|
20240306,175400,96227230,5390,5390,5390,5390,0
|
|
20240306,175300,96227230,5390,5390,5390,5390,0
|
|
20240306,175200,96227230,5390,5390,5390,5390,0
|
|
20240306,175100,96227230,5390,5390,5390,5390,0
|
|
20240306,175000,96227230,5390,5390,5390,5390,0
|
|
20240306,174900,96227230,5390,5390,5390,5390,0
|
|
20240306,174800,96227230,5390,5390,5390,5390,0
|
|
20240306,174700,96227230,5390,5390,5390,5390,0
|
|
20240306,174600,96227230,5390,5390,5390,5390,0
|
|
20240306,174500,96227230,5390,5390,5390,5390,0
|
|
20240306,174400,96227230,5390,5390,5390,5390,0
|
|
20240306,174300,96227230,5390,5390,5390,5390,0
|
|
20240306,174200,96227230,5390,5390,5390,5390,0
|
|
20240306,174100,96227230,5390,5390,5390,5390,0
|
|
20240306,174000,96227230,5390,5390,5390,5390,0
|
|
20240306,173900,96227230,5390,5390,5390,5390,0
|
|
20240306,173800,96227230,5390,5390,5390,5390,0
|
|
20240306,173700,96227230,5390,5390,5390,5390,0
|
|
20240306,173600,96227230,5390,5390,5390,5390,0
|
|
20240306,173500,96227230,5390,5390,5390,5390,0
|
|
20240306,173400,96227230,5390,5390,5390,5390,0
|
|
20240306,173300,96227230,5390,5390,5390,5390,0
|
|
20240306,173200,96227230,5390,5390,5390,5390,0
|
|
20240306,173100,96227230,5390,5390,5390,5390,0
|
|
20240306,173000,96227230,5390,5390,5390,5390,433
|
|
20240306,172900,96227230,5390,5390,5390,5390,0
|
|
20240306,172800,96227230,5390,5390,5390,5390,0
|
|
20240306,172700,96227230,5390,5390,5390,5390,0
|
|
20240306,172600,96227230,5390,5390,5390,5390,0
|
|
20240306,172500,96227230,5390,5390,5390,5390,0
|
|
20240306,172400,96227230,5390,5390,5390,5390,0
|
|
20240306,172300,96227230,5390,5390,5390,5390,0
|
|
20240306,172200,96227230,5390,5390,5390,5390,0
|
|
20240306,172100,96227230,5390,5390,5390,5390,0
|
|
20240306,172000,96227230,5390,5390,5390,5390,0
|
|
20240306,171900,96227230,5390,5390,5390,5390,0
|
|
20240306,171800,96227230,5390,5390,5390,5390,0
|
|
20240306,171700,96227230,5390,5390,5390,5390,0
|
|
20240306,171600,96227230,5390,5390,5390,5390,0
|
|
20240306,171500,96227230,5390,5390,5390,5390,0
|
|
20240306,171400,96227230,5390,5390,5390,5390,0
|
|
20240306,171300,96227230,5390,5390,5390,5390,0
|
|
20240306,171200,96227230,5390,5390,5390,5390,0
|
|
20240306,171100,96227230,5390,5390,5390,5390,0
|
|
20240306,171000,96227230,5390,5390,5390,5390,0
|
|
20240306,170900,96227230,5390,5390,5390,5390,0
|
|
20240306,170800,96227230,5390,5390,5390,5390,0
|
|
20240306,170700,96227230,5390,5390,5390,5390,0
|
|
20240306,170600,96227230,5390,5390,5390,5390,0
|
|
20240306,170500,96227230,5390,5390,5390,5390,0
|
|
20240306,170400,96227230,5390,5390,5390,5390,0
|
|
20240306,170300,96227230,5390,5390,5390,5390,0
|
|
20240306,170200,96227230,5390,5390,5390,5390,0
|
|
20240306,170100,96227230,5390,5390,5390,5390,0
|
|
20240306,170000,96227230,5390,5390,5390,5390,433
|
|
20240306,165900,96227230,5390,5390,5390,5390,0
|
|
20240306,165800,96227230,5390,5390,5390,5390,0
|
|
20240306,165700,96227230,5390,5390,5390,5390,0
|
|
20240306,165600,96227230,5390,5390,5390,5390,0
|
|
20240306,165500,96227230,5390,5390,5390,5390,0
|
|
20240306,165400,96227230,5390,5390,5390,5390,0
|
|
20240306,165300,96227230,5390,5390,5390,5390,0
|
|
20240306,165200,96227230,5390,5390,5390,5390,0
|
|
20240306,165100,96227230,5390,5390,5390,5390,0
|
|
20240306,165000,96227230,5390,5390,5390,5390,0
|
|
20240306,164900,96227230,5390,5390,5390,5390,0
|
|
20240306,164800,96227230,5390,5390,5390,5390,0
|
|
20240306,164700,96227230,5390,5390,5390,5390,0
|
|
20240306,164600,96227230,5390,5390,5390,5390,0
|
|
20240306,164500,96227230,5390,5390,5390,5390,0
|
|
20240306,164400,96227230,5390,5390,5390,5390,0
|
|
20240306,164300,96227230,5390,5390,5390,5390,0
|
|
20240306,164200,96227230,5390,5390,5390,5390,0
|
|
20240306,164100,96227230,5390,5390,5390,5390,0
|
|
20240306,164000,96227230,5390,5390,5390,5390,0
|
|
20240306,163900,96227230,5390,5390,5390,5390,0
|
|
20240306,163800,96227230,5390,5390,5390,5390,0
|
|
20240306,163700,96227230,5390,5390,5390,5390,0
|
|
20240306,163600,96227230,5390,5390,5390,5390,0
|
|
20240306,163500,96227230,5390,5390,5390,5390,0
|
|
20240306,163400,96227230,5390,5390,5390,5390,0
|
|
20240306,163300,96227230,5390,5390,5390,5390,0
|
|
20240306,163200,96227230,5390,5390,5390,5390,0
|
|
20240306,163100,96227230,5390,5390,5390,5390,0
|
|
20240306,163000,96227230,5390,5390,5390,5390,433
|
|
20240306,162900,96227230,5390,5390,5390,5390,0
|
|
20240306,162800,96227230,5390,5390,5390,5390,0
|
|
20240306,162700,96227230,5390,5390,5390,5390,0
|
|
20240306,162600,96227230,5390,5390,5390,5390,0
|
|
20240306,162500,96227230,5390,5390,5390,5390,0
|
|
20240306,162400,96227230,5390,5390,5390,5390,0
|
|
20240306,162300,96227230,5390,5390,5390,5390,0
|
|
20240306,162200,96227230,5390,5390,5390,5390,0
|
|
20240306,162100,96227230,5390,5390,5390,5390,0
|
|
20240306,162000,96227230,5390,5390,5390,5390,0
|
|
20240306,161900,96227230,5390,5390,5390,5390,0
|
|
20240306,161800,96227230,5390,5390,5390,5390,0
|
|
20240306,161700,96227230,5390,5390,5390,5390,0
|
|
20240306,161600,96227230,5390,5390,5390,5390,0
|
|
20240306,161500,96227230,5390,5390,5390,5390,0
|
|
20240306,161400,96227230,5390,5390,5390,5390,0
|
|
20240306,161300,96227230,5390,5390,5390,5390,0
|
|
20240306,161200,96227230,5390,5390,5390,5390,0
|
|
20240306,161100,96227230,5390,5390,5390,5390,0
|
|
20240306,161000,96227230,5390,5390,5390,5390,0
|
|
20240306,160900,96227230,5390,5390,5390,5390,0
|
|
20240306,160800,96227230,5390,5390,5390,5390,0
|
|
20240306,160700,96227230,5390,5390,5390,5390,0
|
|
20240306,160600,96227230,5390,5390,5390,5390,0
|
|
20240306,160500,96227230,5390,5390,5390,5390,0
|
|
20240306,160400,96227230,5390,5390,5390,5390,0
|
|
20240306,160300,96227230,5390,5390,5390,5390,0
|
|
20240306,160200,96227230,5390,5390,5390,5390,0
|
|
20240306,160100,96227230,5390,5390,5390,5390,0
|
|
20240306,160000,96227230,5390,5390,5390,5390,433
|
|
20240306,155900,96227230,5390,5390,5390,5390,0
|
|
20240306,155800,96227230,5390,5390,5390,5390,0
|
|
20240306,155700,96227230,5390,5390,5390,5390,0
|
|
20240306,155600,96227230,5390,5390,5390,5390,0
|
|
20240306,155500,96227230,5390,5390,5390,5390,0
|
|
20240306,155400,96227230,5390,5390,5390,5390,0
|
|
20240306,155300,96227230,5390,5390,5390,5390,0
|
|
20240306,155200,96227230,5390,5390,5390,5390,0
|
|
20240306,155100,96227230,5390,5390,5390,5390,0
|
|
20240306,155000,96227230,5390,5390,5390,5390,0
|
|
20240306,154900,96227230,5390,5390,5390,5390,0
|
|
20240306,154800,96227230,5390,5390,5390,5390,0
|
|
20240306,154700,96227230,5390,5390,5390,5390,0
|
|
20240306,154600,96227230,5390,5390,5390,5390,0
|
|
20240306,154500,96227230,5390,5390,5390,5390,0
|
|
20240306,154400,96227230,5390,5390,5390,5390,0
|
|
20240306,154300,96227230,5390,5390,5390,5390,0
|
|
20240306,154200,96227230,5390,5390,5390,5390,0
|
|
20240306,154100,96227230,5390,5390,5390,5390,0
|
|
20240306,154000,96227230,5390,5390,5390,5390,0
|
|
20240306,153900,96227230,5390,5390,5390,5390,0
|
|
20240306,153800,96227230,5390,5390,5390,5390,0
|
|
20240306,153700,96227230,5390,5390,5390,5390,0
|
|
20240306,153600,96227230,5390,5390,5390,5390,0
|
|
20240306,153500,96227230,5390,5390,5390,5390,0
|
|
20240306,153400,96227230,5390,5390,5390,5390,0
|
|
20240306,153300,96227230,5390,5390,5390,5390,0
|
|
20240306,153200,96227230,5390,5390,5390,5390,0
|
|
20240306,153100,96227230,5390,5390,5390,5390,0
|
|
20240306,153000,96227230,5390,5390,5390,5390,866
|
|
20240306,152900,93893360,5360,5360,5360,5360,0
|
|
20240306,152800,93893360,5360,5360,5360,5360,0
|
|
20240306,152700,93893360,5360,5360,5360,5360,0
|
|
20240306,152600,93893360,5360,5360,5360,5360,0
|
|
20240306,152500,93893360,5360,5360,5360,5360,0
|
|
20240306,152400,93893360,5360,5360,5360,5360,0
|
|
20240306,152300,93893360,5360,5360,5360,5360,0
|
|
20240306,152200,93893360,5360,5360,5360,5360,0
|
|
20240306,152100,93893360,5360,5360,5360,5360,0
|
|
20240306,152000,93893360,5360,5360,5360,5360,0
|
|
20240306,151900,93893360,5360,5330,5360,5330,26
|
|
20240306,151800,93754690,5320,5320,5360,5320,2533
|
|
20240306,151700,80195770,5300,5300,5300,5300,0
|
|
20240306,151600,80195770,5300,5300,5300,5300,0
|
|
20240306,151500,80195770,5300,5300,5300,5300,0
|
|
20240306,151400,80195770,5300,5300,5300,5300,0
|
|
20240306,151300,80195770,5300,5300,5300,5300,0
|
|
20240306,151200,80195770,5300,5300,5300,5300,0
|
|
20240306,151100,80195770,5300,5300,5300,5300,0
|
|
20240306,151000,80195770,5300,5300,5300,5300,0
|
|
20240306,150900,80195770,5300,5300,5300,5300,1
|
|
20240306,150800,80190470,5320,5320,5320,5320,0
|
|
20240306,150700,80190470,5320,5320,5320,5320,0
|
|
20240306,150600,80190470,5320,5320,5320,5320,0
|
|
20240306,150500,80190470,5320,5320,5320,5320,0
|
|
20240306,150400,80190470,5320,5320,5320,5320,7
|
|
20240306,150300,80153230,5320,5320,5320,5320,0
|
|
20240306,150200,80153230,5320,5320,5320,5320,0
|
|
20240306,150100,80153230,5320,5320,5320,5320,14
|
|
20240306,150000,80078750,5300,5300,5300,5300,0
|
|
20240306,145900,80078750,5300,5300,5300,5300,1
|
|
20240306,145800,80073450,5290,5290,5290,5290,0
|
|
20240306,145700,80073450,5290,5290,5290,5290,0
|
|
20240306,145600,80073450,5290,5290,5290,5290,0
|
|
20240306,145500,80073450,5290,5290,5290,5290,0
|
|
20240306,145400,80073450,5290,5290,5290,5290,0
|
|
20240306,145300,80073450,5290,5290,5290,5290,0
|
|
20240306,145200,80073450,5290,5290,5290,5290,0
|
|
20240306,145100,80073450,5290,5290,5290,5290,0
|
|
20240306,145000,80073450,5290,5290,5290,5290,0
|
|
20240306,144900,80073450,5290,5300,5300,5290,6
|
|
20240306,144800,80041670,5290,5320,5320,5290,277
|
|
20240306,144700,78568180,5310,5310,5310,5310,370
|
|
20240306,144600,76603480,5290,5290,5290,5290,400
|
|
20240306,144500,74487480,5290,5290,5290,5290,0
|
|
20240306,144400,74487480,5290,5290,5290,5290,0
|
|
20240306,144300,74487480,5290,5300,5300,5290,3
|
|
20240306,144200,74471590,5300,5300,5300,5300,0
|
|
20240306,144100,74471590,5300,5300,5300,5300,0
|
|
20240306,144000,74471590,5300,5300,5300,5300,0
|
|
20240306,143900,74471590,5300,5300,5300,5300,0
|
|
20240306,143800,74471590,5300,5300,5300,5300,1
|
|
20240306,143700,74466290,5310,5310,5310,5310,0
|
|
20240306,143600,74466290,5310,5310,5310,5310,0
|
|
20240306,143500,74466290,5310,5310,5310,5310,0
|
|
20240306,143400,74466290,5310,5310,5310,5310,0
|
|
20240306,143300,74466290,5310,5310,5310,5310,0
|
|
20240306,143200,74466290,5310,5310,5310,5310,0
|
|
20240306,143100,74466290,5310,5310,5310,5310,0
|
|
20240306,143000,74466290,5310,5310,5310,5310,1
|
|
20240306,142900,74460980,5320,5320,5320,5320,0
|
|
20240306,142800,74460980,5320,5320,5320,5320,1
|
|
20240306,142700,74455660,5320,5320,5320,5320,0
|
|
20240306,142600,74455660,5320,5320,5320,5320,0
|
|
20240306,142500,74455660,5320,5320,5320,5320,0
|
|
20240306,142400,74455660,5320,5320,5320,5320,0
|
|
20240306,142300,74455660,5320,5320,5320,5320,0
|
|
20240306,142200,74455660,5320,5320,5320,5320,0
|
|
20240306,142100,74455660,5320,5320,5320,5320,0
|
|
20240306,142000,74455660,5320,5320,5320,5320,0
|
|
20240306,141900,74455660,5320,5320,5320,5320,0
|
|
20240306,141800,74455660,5320,5320,5320,5320,0
|
|
20240306,141700,74455660,5320,5320,5320,5320,0
|
|
20240306,141600,74455660,5320,5320,5320,5320,2
|
|
20240306,141500,74445020,5320,5360,5360,5270,8625
|
|
20240306,141400,28589720,5360,5360,5360,5360,0
|
|
20240306,141300,28589720,5360,5360,5360,5360,0
|
|
20240306,141200,28589720,5360,5360,5360,5360,0
|
|
20240306,141100,28589720,5360,5380,5380,5360,950
|
|
20240306,141000,23495040,5390,5390,5390,5390,0
|
|
20240306,140900,23495040,5390,5390,5390,5390,0
|
|
20240306,140800,23495040,5390,5390,5390,5390,0
|
|
20240306,140700,23495040,5390,5390,5390,5390,0
|
|
20240306,140600,23495040,5390,5390,5390,5390,0
|
|
20240306,140500,23495040,5390,5390,5390,5390,0
|
|
20240306,140400,23495040,5390,5390,5390,5390,0
|
|
20240306,140300,23495040,5390,5390,5390,5390,0
|
|
20240306,140200,23495040,5390,5390,5390,5390,0
|
|
20240306,140100,23495040,5390,5390,5390,5390,0
|
|
20240306,140000,23495040,5390,5390,5390,5390,0
|
|
20240306,135900,23495040,5390,5390,5390,5390,0
|
|
20240306,135800,23495040,5390,5390,5390,5390,0
|
|
20240306,135700,23495040,5390,5390,5390,5390,0
|
|
20240306,135600,23495040,5390,5390,5390,5390,0
|
|
20240306,135500,23495040,5390,5390,5390,5390,0
|
|
20240306,135400,23495040,5390,5390,5390,5380,74
|
|
20240306,135300,23096880,5380,5380,5380,5380,167
|
|
20240306,135200,22198420,5400,5400,5400,5400,0
|
|
20240306,135100,22198420,5400,5400,5400,5400,0
|
|
20240306,135000,22198420,5400,5400,5400,5400,0
|
|
20240306,134900,22198420,5400,5400,5400,5400,4
|
|
20240306,134800,22176820,5390,5390,5390,5390,0
|
|
20240306,134700,22176820,5390,5390,5390,5390,0
|
|
20240306,134600,22176820,5390,5390,5390,5390,0
|
|
20240306,134500,22176820,5390,5390,5390,5390,0
|
|
20240306,134400,22176820,5390,5390,5390,5390,0
|
|
20240306,134300,22176820,5390,5390,5390,5390,0
|
|
20240306,134200,22176820,5390,5390,5390,5390,0
|
|
20240306,134100,22176820,5390,5390,5390,5390,0
|
|
20240306,134000,22176820,5390,5390,5390,5390,0
|
|
20240306,133900,22176820,5390,5390,5390,5390,1
|
|
20240306,133800,22171430,5390,5390,5390,5390,0
|
|
20240306,133700,22171430,5390,5390,5390,5390,0
|
|
20240306,133600,22171430,5390,5390,5390,5390,1
|
|
20240306,133500,22166040,5380,5380,5380,5380,0
|
|
20240306,133400,22166040,5380,5380,5380,5380,96
|
|
20240306,133300,21649560,5390,5390,5390,5380,51
|
|
20240306,133200,21375160,5400,5400,5400,5400,1
|
|
20240306,133100,21369760,5390,5390,5390,5390,0
|
|
20240306,133000,21369760,5390,5390,5390,5390,1
|
|
20240306,132900,21364370,5380,5380,5380,5380,0
|
|
20240306,132800,21364370,5380,5380,5380,5380,100
|
|
20240306,132700,20826370,5370,5370,5370,5370,0
|
|
20240306,132600,20826370,5370,5370,5370,5370,0
|
|
20240306,132500,20826370,5370,5370,5370,5370,0
|
|
20240306,132400,20826370,5370,5370,5370,5370,0
|
|
20240306,132300,20826370,5370,5370,5370,5370,0
|
|
20240306,132200,20826370,5370,5370,5370,5370,0
|
|
20240306,132100,20826370,5370,5370,5370,5370,0
|
|
20240306,132000,20826370,5370,5370,5370,5370,0
|
|
20240306,131900,20826370,5370,5370,5370,5370,0
|
|
20240306,131800,20826370,5370,5370,5370,5370,25
|
|
20240306,131700,20692120,5370,5380,5380,5370,10
|
|
20240306,131600,20638400,5370,5370,5370,5370,0
|
|
20240306,131500,20638400,5370,5370,5370,5370,0
|
|
20240306,131400,20638400,5370,5370,5370,5370,0
|
|
20240306,131300,20638400,5370,5370,5370,5370,0
|
|
20240306,131200,20638400,5370,5370,5370,5370,0
|
|
20240306,131100,20638400,5370,5370,5370,5370,0
|
|
20240306,131000,20638400,5370,5370,5370,5370,0
|
|
20240306,130900,20638400,5370,5370,5370,5370,0
|
|
20240306,130800,20638400,5370,5370,5370,5370,0
|
|
20240306,130700,20638400,5370,5370,5370,5370,0
|
|
20240306,130600,20638400,5370,5370,5370,5370,0
|
|
20240306,130500,20638400,5370,5380,5380,5370,140
|
|
20240306,130400,19886290,5380,5380,5380,5380,0
|
|
20240306,130300,19886290,5380,5380,5380,5380,0
|
|
20240306,130200,19886290,5380,5380,5380,5380,0
|
|
20240306,130100,19886290,5380,5380,5380,5380,13
|
|
20240306,130000,19816350,5400,5400,5400,5400,1
|
|
20240306,125900,19810950,5400,5400,5400,5400,0
|
|
20240306,125800,19810950,5400,5400,5400,5400,0
|
|
20240306,125700,19810950,5400,5400,5400,5400,0
|
|
20240306,125600,19810950,5400,5400,5400,5400,0
|
|
20240306,125500,19810950,5400,5400,5400,5400,0
|
|
20240306,125400,19810950,5400,5400,5400,5400,0
|
|
20240306,125300,19810950,5400,5400,5400,5400,0
|
|
20240306,125200,19810950,5400,5400,5400,5400,0
|
|
20240306,125100,19810950,5400,5400,5400,5400,0
|
|
20240306,125000,19810950,5400,5400,5400,5400,0
|
|
20240306,124900,19810950,5400,5400,5400,5400,0
|
|
20240306,124800,19810950,5400,5400,5400,5400,0
|
|
20240306,124700,19810950,5400,5400,5400,5400,0
|
|
20240306,124600,19810950,5400,5400,5400,5400,0
|
|
20240306,124500,19810950,5400,5400,5400,5400,0
|
|
20240306,124400,19810950,5400,5400,5400,5400,0
|
|
20240306,124300,19810950,5400,5400,5400,5400,0
|
|
20240306,124200,19810950,5400,5400,5400,5400,0
|
|
20240306,124100,19810950,5400,5400,5400,5400,0
|
|
20240306,124000,19810950,5400,5400,5400,5400,0
|
|
20240306,123900,19810950,5400,5400,5400,5400,0
|
|
20240306,123800,19810950,5400,5400,5400,5400,0
|
|
20240306,123700,19810950,5400,5400,5400,5400,0
|
|
20240306,123600,19810950,5400,5400,5400,5400,0
|
|
20240306,123500,19810950,5400,5400,5400,5400,0
|
|
20240306,123400,19810950,5400,5400,5400,5400,0
|
|
20240306,123300,19810950,5400,5400,5400,5400,0
|
|
20240306,123200,19810950,5400,5400,5400,5400,0
|
|
20240306,123100,19810950,5400,5400,5400,5400,0
|
|
20240306,123000,19810950,5400,5400,5400,5400,0
|
|
20240306,122900,19810950,5400,5400,5400,5400,0
|
|
20240306,122800,19810950,5400,5400,5400,5400,0
|
|
20240306,122700,19810950,5400,5400,5400,5400,0
|
|
20240306,122600,19810950,5400,5400,5400,5400,0
|
|
20240306,122500,19810950,5400,5400,5400,5400,0
|
|
20240306,122400,19810950,5400,5400,5400,5400,0
|
|
20240306,122300,19810950,5400,5400,5400,5400,0
|
|
20240306,122200,19810950,5400,5400,5400,5400,0
|
|
20240306,122100,19810950,5400,5400,5400,5400,1
|
|
20240306,122000,19805550,5370,5370,5370,5370,0
|
|
20240306,121900,19805550,5370,5370,5370,5370,0
|
|
20240306,121800,19805550,5370,5370,5370,5370,0
|
|
20240306,121700,19805550,5370,5370,5370,5370,0
|
|
20240306,121600,19805550,5370,5370,5370,5370,0
|
|
20240306,121500,19805550,5370,5370,5370,5370,0
|
|
20240306,121400,19805550,5370,5370,5370,5370,0
|
|
20240306,121300,19805550,5370,5370,5370,5370,0
|
|
20240306,121200,19805550,5370,5370,5370,5370,0
|
|
20240306,121100,19805550,5370,5370,5370,5370,0
|
|
20240306,121000,19805550,5370,5370,5370,5370,1
|
|
20240306,120900,19800180,5370,5370,5370,5370,0
|
|
20240306,120800,19800180,5370,5370,5370,5370,0
|
|
20240306,120700,19800180,5370,5370,5370,5370,3
|
|
20240306,120600,19784070,5370,5370,5370,5370,103
|
|
20240306,120500,19230960,5370,5370,5370,5370,0
|
|
20240306,120400,19230960,5370,5370,5370,5370,0
|
|
20240306,120300,19230960,5370,5370,5370,5370,0
|
|
20240306,120200,19230960,5370,5370,5370,5370,0
|
|
20240306,120100,19230960,5370,5370,5370,5370,0
|
|
20240306,120000,19230960,5370,5370,5370,5370,0
|
|
20240306,115900,19230960,5370,5370,5370,5370,159
|
|
20240306,115800,18377130,5370,5370,5370,5370,0
|
|
20240306,115700,18377130,5370,5370,5370,5370,0
|
|
20240306,115600,18377130,5370,5370,5370,5370,0
|
|
20240306,115500,18377130,5370,5370,5370,5370,0
|
|
20240306,115400,18377130,5370,5370,5370,5370,0
|
|
20240306,115300,18377130,5370,5370,5370,5370,0
|
|
20240306,115200,18377130,5370,5370,5370,5370,0
|
|
20240306,115100,18377130,5370,5390,5390,5370,50
|
|
20240306,115000,18108530,5410,5410,5410,5410,0
|
|
20240306,114900,18108530,5410,5410,5410,5410,0
|
|
20240306,114800,18108530,5410,5410,5410,5410,166
|
|
20240306,114700,17210470,5420,5420,5420,5420,0
|
|
20240306,114600,17210470,5420,5420,5420,5420,0
|
|
20240306,114500,17210470,5420,5420,5420,5420,0
|
|
20240306,114400,17210470,5420,5420,5420,5420,10
|
|
20240306,114300,17156270,5410,5410,5410,5410,0
|
|
20240306,114200,17156270,5410,5410,5410,5410,0
|
|
20240306,114100,17156270,5410,5410,5410,5410,0
|
|
20240306,114000,17156270,5410,5410,5410,5410,0
|
|
20240306,113900,17156270,5410,5410,5410,5410,0
|
|
20240306,113800,17156270,5410,5410,5410,5410,0
|
|
20240306,113700,17156270,5410,5410,5410,5410,0
|
|
20240306,113600,17156270,5410,5410,5410,5410,0
|
|
20240306,113500,17156270,5410,5410,5410,5410,0
|
|
20240306,113400,17156270,5410,5410,5410,5410,0
|
|
20240306,113300,17156270,5410,5410,5410,5410,0
|
|
20240306,113200,17156270,5410,5410,5410,5410,0
|
|
20240306,113100,17156270,5410,5410,5410,5410,0
|
|
20240306,113000,17156270,5410,5410,5410,5410,0
|
|
20240306,112900,17156270,5410,5410,5410,5410,0
|
|
20240306,112800,17156270,5410,5410,5410,5410,0
|
|
20240306,112700,17156270,5410,5410,5410,5410,0
|
|
20240306,112600,17156270,5410,5410,5410,5410,0
|
|
20240306,112500,17156270,5410,5410,5410,5410,0
|
|
20240306,112400,17156270,5410,5410,5410,5410,0
|
|
20240306,112300,17156270,5410,5410,5410,5410,0
|
|
20240306,112200,17156270,5410,5410,5410,5410,0
|
|
20240306,112100,17156270,5410,5410,5410,5410,0
|
|
20240306,112000,17156270,5410,5410,5410,5410,0
|
|
20240306,111900,17156270,5410,5410,5410,5410,0
|
|
20240306,111800,17156270,5410,5410,5410,5410,0
|
|
20240306,111700,17156270,5410,5410,5410,5410,0
|
|
20240306,111600,17156270,5410,5410,5410,5410,0
|
|
20240306,111500,17156270,5410,5410,5410,5410,0
|
|
20240306,111400,17156270,5410,5410,5410,5410,0
|
|
20240306,111300,17156270,5410,5410,5410,5410,0
|
|
20240306,111200,17156270,5410,5410,5410,5410,0
|
|
20240306,111100,17156270,5410,5410,5410,5410,0
|
|
20240306,111000,17156270,5410,5410,5410,5410,0
|
|
20240306,110900,17156270,5410,5410,5410,5410,0
|
|
20240306,110800,17156270,5410,5410,5410,5410,0
|
|
20240306,110700,17156270,5410,5410,5410,5410,0
|
|
20240306,110600,17156270,5410,5410,5410,5410,0
|
|
20240306,110500,17156270,5410,5410,5410,5410,0
|
|
20240306,110400,17156270,5410,5410,5410,5410,0
|
|
20240306,110300,17156270,5410,5410,5410,5410,0
|
|
20240306,110200,17156270,5410,5410,5410,5410,0
|
|
20240306,110100,17156270,5410,5410,5410,5410,0
|
|
20240306,110000,17156270,5410,5410,5410,5410,0
|
|
20240306,105900,17156270,5410,5410,5410,5410,0
|
|
20240306,105800,17156270,5410,5410,5410,5410,0
|
|
20240306,105700,17156270,5410,5410,5410,5410,0
|
|
20240306,105600,17156270,5410,5410,5410,5410,0
|
|
20240306,105500,17156270,5410,5410,5410,5410,0
|
|
20240306,105400,17156270,5410,5410,5410,5410,0
|
|
20240306,105300,17156270,5410,5410,5410,5410,10
|
|
20240306,105200,17102170,5420,5420,5420,5420,7
|
|
20240306,105100,17064230,5420,5420,5420,5420,900
|
|
20240306,105000,12186230,5410,5410,5410,5410,3
|
|
20240306,104900,12170000,5410,5410,5410,5410,1
|
|
20240306,104800,12164590,5410,5410,5410,5410,2
|
|
20240306,104700,12153770,5410,5420,5420,5410,26
|
|
20240306,104600,12012860,5420,5420,5420,5420,1
|
|
20240306,104500,12007440,5410,5410,5410,5410,0
|
|
20240306,104400,12007440,5410,5410,5410,5410,0
|
|
20240306,104300,12007440,5410,5410,5410,5410,0
|
|
20240306,104200,12007440,5410,5410,5410,5410,0
|
|
20240306,104100,12007440,5410,5410,5410,5410,0
|
|
20240306,104000,12007440,5410,5410,5410,5410,0
|
|
20240306,103900,12007440,5410,5410,5410,5410,0
|
|
20240306,103800,12007440,5410,5410,5410,5410,0
|
|
20240306,103700,12007440,5410,5410,5410,5410,0
|
|
20240306,103600,12007440,5410,5410,5410,5410,0
|
|
20240306,103500,12007440,5410,5410,5410,5410,0
|
|
20240306,103400,12007440,5410,5410,5410,5410,0
|
|
20240306,103300,12007440,5410,5410,5410,5410,2
|
|
20240306,103200,11996620,5420,5420,5420,5420,0
|
|
20240306,103100,11996620,5420,5420,5420,5420,0
|
|
20240306,103000,11996620,5420,5420,5420,5420,0
|
|
20240306,102900,11996620,5420,5420,5420,5420,0
|
|
20240306,102800,11996620,5420,5420,5420,5420,0
|
|
20240306,102700,11996620,5420,5420,5420,5420,0
|
|
20240306,102600,11996620,5420,5420,5420,5420,0
|
|
20240306,102500,11996620,5420,5420,5420,5420,0
|
|
20240306,102400,11996620,5420,5420,5420,5420,0
|
|
20240306,102300,11996620,5420,5420,5420,5420,0
|
|
20240306,102200,11996620,5420,5420,5420,5420,0
|
|
20240306,102100,11996620,5420,5420,5420,5420,0
|
|
20240306,102000,11996620,5420,5420,5420,5420,5
|
|
20240306,101900,11969520,5430,5430,5430,5430,0
|
|
20240306,101800,11969520,5430,5430,5430,5430,0
|
|
20240306,101700,11969520,5430,5430,5430,5430,0
|
|
20240306,101600,11969520,5430,5430,5430,5430,0
|
|
20240306,101500,11969520,5430,5430,5430,5430,0
|
|
20240306,101400,11969520,5430,5430,5430,5430,0
|
|
20240306,101300,11969520,5430,5430,5430,5430,0
|
|
20240306,101200,11969520,5430,5430,5430,5430,0
|
|
20240306,101100,11969520,5430,5430,5430,5430,0
|
|
20240306,101000,11969520,5430,5430,5430,5430,0
|
|
20240306,100900,11969520,5430,5430,5430,5430,0
|
|
20240306,100800,11969520,5430,5430,5430,5430,0
|
|
20240306,100700,11969520,5430,5430,5430,5430,0
|
|
20240306,100600,11969520,5430,5430,5430,5430,0
|
|
20240306,100500,11969520,5430,5430,5430,5430,0
|
|
20240306,100400,11969520,5430,5430,5430,5430,0
|
|
20240306,100300,11969520,5430,5430,5430,5430,0
|
|
20240306,100200,11969520,5430,5430,5430,5430,2
|
|
20240306,100100,11958660,5440,5440,5440,5440,0
|
|
20240306,100000,11958660,5440,5440,5440,5440,0
|
|
20240306,095900,11958660,5440,5440,5440,5440,0
|
|
20240306,095800,11958660,5440,5440,5440,5440,0
|
|
20240306,095700,11958660,5440,5440,5440,5440,0
|
|
20240306,095600,11958660,5440,5440,5440,5440,0
|
|
20240306,095500,11958660,5440,5440,5440,5440,0
|
|
20240306,095400,11958660,5440,5440,5440,5440,0
|
|
20240306,095300,11958660,5440,5440,5440,5440,0
|
|
20240306,095200,11958660,5440,5440,5440,5440,0
|
|
20240306,095100,11958660,5440,5440,5440,5440,0
|
|
20240306,095000,11958660,5440,5440,5440,5440,1
|
|
20240306,094900,11953220,5460,5460,5460,5460,0
|
|
20240306,094800,11953220,5460,5460,5460,5460,0
|
|
20240306,094700,11953220,5460,5460,5460,5460,0
|
|
20240306,094600,11953220,5460,5460,5460,5460,0
|
|
20240306,094500,11953220,5460,5460,5460,5460,0
|
|
20240306,094400,11953220,5460,5460,5460,5460,0
|
|
20240306,094300,11953220,5460,5460,5460,5460,0
|
|
20240306,094200,11953220,5460,5460,5460,5460,1
|
|
20240306,094100,11947760,5460,5460,5460,5460,0
|
|
20240306,094000,11947760,5460,5460,5460,5460,1
|
|
20240306,093900,11942300,5460,5460,5460,5460,1
|
|
20240306,093800,11936840,5400,5400,5400,5400,0
|
|
20240306,093700,11936840,5400,5400,5400,5400,0
|
|
20240306,093600,11936840,5400,5400,5400,5400,0
|
|
20240306,093500,11936840,5400,5400,5400,5400,0
|
|
20240306,093400,11936840,5400,5400,5400,5400,0
|
|
20240306,093300,11936840,5400,5400,5400,5400,0
|
|
20240306,093200,11936840,5400,5400,5400,5400,0
|
|
20240306,093100,11936840,5400,5400,5400,5400,0
|
|
20240306,093000,11936840,5400,5400,5400,5400,0
|
|
20240306,092900,11936840,5400,5400,5400,5400,0
|
|
20240306,092800,11936840,5400,5400,5400,5400,0
|
|
20240306,092700,11936840,5400,5400,5400,5400,0
|
|
20240306,092600,11936840,5400,5410,5410,5400,58
|
|
20240306,092500,11623560,5400,5430,5430,5400,25
|
|
20240306,092400,11488430,5470,5470,5470,5470,0
|
|
20240306,092300,11488430,5470,5460,5470,5460,448
|
|
20240306,092200,9038190,5470,5470,5470,5470,79
|
|
20240306,092100,8606060,5470,5470,5470,5470,21
|
|
20240306,092000,8491190,5470,5470,5470,5470,0
|
|
20240306,091900,8491190,5470,5470,5470,5470,1
|
|
20240306,091800,8485720,5380,5480,5480,5380,157
|
|
20240306,091700,7639630,5400,5400,5400,5400,0
|
|
20240306,091600,7639630,5400,5400,5400,5400,0
|
|
20240306,091500,7639630,5400,5400,5400,5400,0
|
|
20240306,091400,7639630,5400,5400,5400,5400,0
|
|
20240306,091300,7639630,5400,5400,5400,5400,0
|
|
20240306,091200,7639630,5400,5400,5400,5400,0
|
|
20240306,091100,7639630,5400,5400,5400,5400,0
|
|
20240306,091000,7639630,5400,5400,5400,5400,0
|
|
20240306,090900,7639630,5400,5400,5400,5400,0
|
|
20240306,090800,7639630,5400,5460,5460,5400,174
|
|
20240306,090700,6694330,5510,5440,5510,5440,327
|
|
20240306,090600,4894480,5440,5440,5440,5440,1
|
|
20240306,090500,4889040,5440,5440,5440,5440,48
|
|
20240306,090400,4627920,5440,5440,5440,5440,0
|
|
20240306,090300,4627920,5440,5440,5440,5440,46
|
|
20240306,090200,4377680,5440,5440,5440,5440,27
|
|
20240306,090100,4230800,5440,5460,5460,5440,360
|
|
20240306,090000,2265900,5460,5460,5460,5460,415
|