693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,203000,112157120,5390,5390,5390,5390,67
|
|
20240321,202900,112157120,5390,5390,5390,5390,0
|
|
20240321,202800,112157120,5390,5390,5390,5390,0
|
|
20240321,202700,112157120,5390,5390,5390,5390,0
|
|
20240321,202600,112157120,5390,5390,5390,5390,0
|
|
20240321,202500,112157120,5390,5390,5390,5390,0
|
|
20240321,202400,112157120,5390,5390,5390,5390,0
|
|
20240321,202300,112157120,5390,5390,5390,5390,0
|
|
20240321,202200,112157120,5390,5390,5390,5390,0
|
|
20240321,202100,112157120,5390,5390,5390,5390,0
|
|
20240321,202000,112157120,5390,5390,5390,5390,0
|
|
20240321,201900,112157120,5390,5390,5390,5390,0
|
|
20240321,201800,112157120,5390,5390,5390,5390,0
|
|
20240321,201700,112157120,5390,5390,5390,5390,0
|
|
20240321,201600,112157120,5390,5390,5390,5390,0
|
|
20240321,201500,112157120,5390,5390,5390,5390,0
|
|
20240321,201400,112157120,5390,5390,5390,5390,0
|
|
20240321,201300,112157120,5390,5390,5390,5390,0
|
|
20240321,201200,112157120,5390,5390,5390,5390,0
|
|
20240321,201100,112157120,5390,5390,5390,5390,0
|
|
20240321,201000,112157120,5390,5390,5390,5390,0
|
|
20240321,200900,112157120,5390,5390,5390,5390,0
|
|
20240321,200800,112157120,5390,5390,5390,5390,0
|
|
20240321,200700,112157120,5390,5390,5390,5390,0
|
|
20240321,200600,112157120,5390,5390,5390,5390,0
|
|
20240321,200500,112157120,5390,5390,5390,5390,0
|
|
20240321,200400,112157120,5390,5390,5390,5390,0
|
|
20240321,200300,112157120,5390,5390,5390,5390,0
|
|
20240321,200200,112157120,5390,5390,5390,5390,0
|
|
20240321,200100,112157120,5390,5390,5390,5390,0
|
|
20240321,200000,112157120,5390,5390,5390,5390,67
|
|
20240321,195900,112157120,5390,5390,5390,5390,0
|
|
20240321,195800,112157120,5390,5390,5390,5390,0
|
|
20240321,195700,112157120,5390,5390,5390,5390,0
|
|
20240321,195600,112157120,5390,5390,5390,5390,0
|
|
20240321,195500,112157120,5390,5390,5390,5390,0
|
|
20240321,195400,112157120,5390,5390,5390,5390,0
|
|
20240321,195300,112157120,5390,5390,5390,5390,0
|
|
20240321,195200,112157120,5390,5390,5390,5390,0
|
|
20240321,195100,112157120,5390,5390,5390,5390,0
|
|
20240321,195000,112157120,5390,5390,5390,5390,0
|
|
20240321,194900,112157120,5390,5390,5390,5390,0
|
|
20240321,194800,112157120,5390,5390,5390,5390,0
|
|
20240321,194700,112157120,5390,5390,5390,5390,0
|
|
20240321,194600,112157120,5390,5390,5390,5390,0
|
|
20240321,194500,112157120,5390,5390,5390,5390,0
|
|
20240321,194400,112157120,5390,5390,5390,5390,0
|
|
20240321,194300,112157120,5390,5390,5390,5390,0
|
|
20240321,194200,112157120,5390,5390,5390,5390,0
|
|
20240321,194100,112157120,5390,5390,5390,5390,0
|
|
20240321,194000,112157120,5390,5390,5390,5390,0
|
|
20240321,193900,112157120,5390,5390,5390,5390,0
|
|
20240321,193800,112157120,5390,5390,5390,5390,0
|
|
20240321,193700,112157120,5390,5390,5390,5390,0
|
|
20240321,193600,112157120,5390,5390,5390,5390,0
|
|
20240321,193500,112157120,5390,5390,5390,5390,0
|
|
20240321,193400,112157120,5390,5390,5390,5390,0
|
|
20240321,193300,112157120,5390,5390,5390,5390,0
|
|
20240321,193200,112157120,5390,5390,5390,5390,0
|
|
20240321,193100,112157120,5390,5390,5390,5390,0
|
|
20240321,193000,112157120,5390,5390,5390,5390,67
|
|
20240321,192900,112157120,5390,5390,5390,5390,0
|
|
20240321,192800,112157120,5390,5390,5390,5390,0
|
|
20240321,192700,112157120,5390,5390,5390,5390,0
|
|
20240321,192600,112157120,5390,5390,5390,5390,0
|
|
20240321,192500,112157120,5390,5390,5390,5390,0
|
|
20240321,192400,112157120,5390,5390,5390,5390,0
|
|
20240321,192300,112157120,5390,5390,5390,5390,0
|
|
20240321,192200,112157120,5390,5390,5390,5390,0
|
|
20240321,192100,112157120,5390,5390,5390,5390,0
|
|
20240321,192000,112157120,5390,5390,5390,5390,0
|
|
20240321,191900,112157120,5390,5390,5390,5390,0
|
|
20240321,191800,112157120,5390,5390,5390,5390,0
|
|
20240321,191700,112157120,5390,5390,5390,5390,0
|
|
20240321,191600,112157120,5390,5390,5390,5390,0
|
|
20240321,191500,112157120,5390,5390,5390,5390,0
|
|
20240321,191400,112157120,5390,5390,5390,5390,0
|
|
20240321,191300,112157120,5390,5390,5390,5390,0
|
|
20240321,191200,112157120,5390,5390,5390,5390,0
|
|
20240321,191100,112157120,5390,5390,5390,5390,0
|
|
20240321,191000,112157120,5390,5390,5390,5390,0
|
|
20240321,190900,112157120,5390,5390,5390,5390,0
|
|
20240321,190800,112157120,5390,5390,5390,5390,0
|
|
20240321,190700,112157120,5390,5390,5390,5390,0
|
|
20240321,190600,112157120,5390,5390,5390,5390,0
|
|
20240321,190500,112157120,5390,5390,5390,5390,0
|
|
20240321,190400,112157120,5390,5390,5390,5390,0
|
|
20240321,190300,112157120,5390,5390,5390,5390,0
|
|
20240321,190200,112157120,5390,5390,5390,5390,0
|
|
20240321,190100,112157120,5390,5390,5390,5390,0
|
|
20240321,190000,112157120,5390,5390,5390,5390,67
|
|
20240321,185900,112157120,5390,5390,5390,5390,0
|
|
20240321,185800,112157120,5390,5390,5390,5390,0
|
|
20240321,185700,112157120,5390,5390,5390,5390,0
|
|
20240321,185600,112157120,5390,5390,5390,5390,0
|
|
20240321,185500,112157120,5390,5390,5390,5390,0
|
|
20240321,185400,112157120,5390,5390,5390,5390,0
|
|
20240321,185300,112157120,5390,5390,5390,5390,0
|
|
20240321,185200,112157120,5390,5390,5390,5390,0
|
|
20240321,185100,112157120,5390,5390,5390,5390,0
|
|
20240321,185000,112157120,5390,5390,5390,5390,0
|
|
20240321,184900,112157120,5390,5390,5390,5390,0
|
|
20240321,184800,112157120,5390,5390,5390,5390,0
|
|
20240321,184700,112157120,5390,5390,5390,5390,0
|
|
20240321,184600,112157120,5390,5390,5390,5390,0
|
|
20240321,184500,112157120,5390,5390,5390,5390,0
|
|
20240321,184400,112157120,5390,5390,5390,5390,0
|
|
20240321,184300,112157120,5390,5390,5390,5390,0
|
|
20240321,184200,112157120,5390,5390,5390,5390,0
|
|
20240321,184100,112157120,5390,5390,5390,5390,0
|
|
20240321,184000,112157120,5390,5390,5390,5390,0
|
|
20240321,183900,112157120,5390,5390,5390,5390,0
|
|
20240321,183800,112157120,5390,5390,5390,5390,0
|
|
20240321,183700,112157120,5390,5390,5390,5390,0
|
|
20240321,183600,112157120,5390,5390,5390,5390,0
|
|
20240321,183500,112157120,5390,5390,5390,5390,0
|
|
20240321,183400,112157120,5390,5390,5390,5390,0
|
|
20240321,183300,112157120,5390,5390,5390,5390,0
|
|
20240321,183200,112157120,5390,5390,5390,5390,0
|
|
20240321,183100,112157120,5390,5390,5390,5390,0
|
|
20240321,183000,112157120,5390,5390,5390,5390,67
|
|
20240321,182900,112157120,5390,5390,5390,5390,0
|
|
20240321,182800,112157120,5390,5390,5390,5390,0
|
|
20240321,182700,112157120,5390,5390,5390,5390,0
|
|
20240321,182600,112157120,5390,5390,5390,5390,0
|
|
20240321,182500,112157120,5390,5390,5390,5390,0
|
|
20240321,182400,112157120,5390,5390,5390,5390,0
|
|
20240321,182300,112157120,5390,5390,5390,5390,0
|
|
20240321,182200,112157120,5390,5390,5390,5390,0
|
|
20240321,182100,112157120,5390,5390,5390,5390,0
|
|
20240321,182000,112157120,5390,5390,5390,5390,0
|
|
20240321,181900,112157120,5390,5390,5390,5390,0
|
|
20240321,181800,112157120,5390,5390,5390,5390,0
|
|
20240321,181700,112157120,5390,5390,5390,5390,0
|
|
20240321,181600,112157120,5390,5390,5390,5390,0
|
|
20240321,181500,112157120,5390,5390,5390,5390,0
|
|
20240321,181400,112157120,5390,5390,5390,5390,0
|
|
20240321,181300,112157120,5390,5390,5390,5390,0
|
|
20240321,181200,112157120,5390,5390,5390,5390,0
|
|
20240321,181100,112157120,5390,5390,5390,5390,0
|
|
20240321,181000,112157120,5390,5390,5390,5390,0
|
|
20240321,180900,112157120,5390,5390,5390,5390,0
|
|
20240321,180800,112157120,5390,5390,5390,5390,0
|
|
20240321,180700,112157120,5390,5390,5390,5390,0
|
|
20240321,180600,112157120,5390,5390,5390,5390,0
|
|
20240321,180500,112157120,5390,5390,5390,5390,0
|
|
20240321,180400,112157120,5390,5390,5390,5390,0
|
|
20240321,180300,112157120,5390,5390,5390,5390,0
|
|
20240321,180200,112157120,5390,5390,5390,5390,0
|
|
20240321,180100,112157120,5390,5390,5390,5390,0
|
|
20240321,180000,112157120,5390,5390,5390,5390,67
|
|
20240321,175900,112157120,5390,5390,5390,5390,0
|
|
20240321,175800,112157120,5390,5390,5390,5390,0
|
|
20240321,175700,112157120,5390,5390,5390,5390,0
|
|
20240321,175600,112157120,5390,5390,5390,5390,0
|
|
20240321,175500,112157120,5390,5390,5390,5390,0
|
|
20240321,175400,112157120,5390,5390,5390,5390,0
|
|
20240321,175300,112157120,5390,5390,5390,5390,0
|
|
20240321,175200,112157120,5390,5390,5390,5390,0
|
|
20240321,175100,112157120,5390,5390,5390,5390,0
|
|
20240321,175000,112157120,5390,5390,5390,5390,0
|
|
20240321,174900,112157120,5390,5390,5390,5390,0
|
|
20240321,174800,112157120,5390,5390,5390,5390,0
|
|
20240321,174700,112157120,5390,5390,5390,5390,0
|
|
20240321,174600,112157120,5390,5390,5390,5390,0
|
|
20240321,174500,112157120,5390,5390,5390,5390,0
|
|
20240321,174400,112157120,5390,5390,5390,5390,0
|
|
20240321,174300,112157120,5390,5390,5390,5390,0
|
|
20240321,174200,112157120,5390,5390,5390,5390,0
|
|
20240321,174100,112157120,5390,5390,5390,5390,0
|
|
20240321,174000,112157120,5390,5390,5390,5390,0
|
|
20240321,173900,112157120,5390,5390,5390,5390,0
|
|
20240321,173800,112157120,5390,5390,5390,5390,0
|
|
20240321,173700,112157120,5390,5390,5390,5390,0
|
|
20240321,173600,112157120,5390,5390,5390,5390,0
|
|
20240321,173500,112157120,5390,5390,5390,5390,0
|
|
20240321,173400,112157120,5390,5390,5390,5390,0
|
|
20240321,173300,112157120,5390,5390,5390,5390,0
|
|
20240321,173200,112157120,5390,5390,5390,5390,0
|
|
20240321,173100,112157120,5390,5390,5390,5390,0
|
|
20240321,173000,112157120,5390,5390,5390,5390,67
|
|
20240321,172900,112157120,5390,5390,5390,5390,0
|
|
20240321,172800,112157120,5390,5390,5390,5390,0
|
|
20240321,172700,112157120,5390,5390,5390,5390,0
|
|
20240321,172600,112157120,5390,5390,5390,5390,0
|
|
20240321,172500,112157120,5390,5390,5390,5390,0
|
|
20240321,172400,112157120,5390,5390,5390,5390,0
|
|
20240321,172300,112157120,5390,5390,5390,5390,0
|
|
20240321,172200,112157120,5390,5390,5390,5390,0
|
|
20240321,172100,112157120,5390,5390,5390,5390,0
|
|
20240321,172000,112157120,5390,5390,5390,5390,0
|
|
20240321,171900,112157120,5390,5390,5390,5390,0
|
|
20240321,171800,112157120,5390,5390,5390,5390,0
|
|
20240321,171700,112157120,5390,5390,5390,5390,0
|
|
20240321,171600,112157120,5390,5390,5390,5390,0
|
|
20240321,171500,112157120,5390,5390,5390,5390,0
|
|
20240321,171400,112157120,5390,5390,5390,5390,0
|
|
20240321,171300,112157120,5390,5390,5390,5390,0
|
|
20240321,171200,112157120,5390,5390,5390,5390,0
|
|
20240321,171100,112157120,5390,5390,5390,5390,0
|
|
20240321,171000,112157120,5390,5390,5390,5390,0
|
|
20240321,170900,112157120,5390,5390,5390,5390,0
|
|
20240321,170800,112157120,5390,5390,5390,5390,0
|
|
20240321,170700,112157120,5390,5390,5390,5390,0
|
|
20240321,170600,112157120,5390,5390,5390,5390,0
|
|
20240321,170500,112157120,5390,5390,5390,5390,0
|
|
20240321,170400,112157120,5390,5390,5390,5390,0
|
|
20240321,170300,112157120,5390,5390,5390,5390,0
|
|
20240321,170200,112157120,5390,5390,5390,5390,0
|
|
20240321,170100,112157120,5390,5390,5390,5390,0
|
|
20240321,170000,112157120,5390,5390,5390,5390,67
|
|
20240321,165900,112157120,5390,5390,5390,5390,0
|
|
20240321,165800,112157120,5390,5390,5390,5390,0
|
|
20240321,165700,112157120,5390,5390,5390,5390,0
|
|
20240321,165600,112157120,5390,5390,5390,5390,0
|
|
20240321,165500,112157120,5390,5390,5390,5390,0
|
|
20240321,165400,112157120,5390,5390,5390,5390,0
|
|
20240321,165300,112157120,5390,5390,5390,5390,0
|
|
20240321,165200,112157120,5390,5390,5390,5390,0
|
|
20240321,165100,112157120,5390,5390,5390,5390,0
|
|
20240321,165000,112157120,5390,5390,5390,5390,0
|
|
20240321,164900,112157120,5390,5390,5390,5390,0
|
|
20240321,164800,112157120,5390,5390,5390,5390,0
|
|
20240321,164700,112157120,5390,5390,5390,5390,0
|
|
20240321,164600,112157120,5390,5390,5390,5390,0
|
|
20240321,164500,112157120,5390,5390,5390,5390,0
|
|
20240321,164400,112157120,5390,5390,5390,5390,0
|
|
20240321,164300,112157120,5390,5390,5390,5390,0
|
|
20240321,164200,112157120,5390,5390,5390,5390,0
|
|
20240321,164100,112157120,5390,5390,5390,5390,0
|
|
20240321,164000,112157120,5390,5390,5390,5390,0
|
|
20240321,163900,112157120,5390,5390,5390,5390,0
|
|
20240321,163800,112157120,5390,5390,5390,5390,0
|
|
20240321,163700,112157120,5390,5390,5390,5390,0
|
|
20240321,163600,112157120,5390,5390,5390,5390,0
|
|
20240321,163500,112157120,5390,5390,5390,5390,0
|
|
20240321,163400,112157120,5390,5390,5390,5390,0
|
|
20240321,163300,112157120,5390,5390,5390,5390,0
|
|
20240321,163200,112157120,5390,5390,5390,5390,0
|
|
20240321,163100,112157120,5390,5390,5390,5390,0
|
|
20240321,163000,112157120,5390,5390,5390,5390,67
|
|
20240321,162900,112157120,5390,5390,5390,5390,0
|
|
20240321,162800,112157120,5390,5390,5390,5390,0
|
|
20240321,162700,112157120,5390,5390,5390,5390,0
|
|
20240321,162600,112157120,5390,5390,5390,5390,0
|
|
20240321,162500,112157120,5390,5390,5390,5390,0
|
|
20240321,162400,112157120,5390,5390,5390,5390,0
|
|
20240321,162300,112157120,5390,5390,5390,5390,0
|
|
20240321,162200,112157120,5390,5390,5390,5390,0
|
|
20240321,162100,112157120,5390,5390,5390,5390,0
|
|
20240321,162000,112157120,5390,5390,5390,5390,0
|
|
20240321,161900,112157120,5390,5390,5390,5390,0
|
|
20240321,161800,112157120,5390,5390,5390,5390,0
|
|
20240321,161700,112157120,5390,5390,5390,5390,0
|
|
20240321,161600,112157120,5390,5390,5390,5390,0
|
|
20240321,161500,112157120,5390,5390,5390,5390,0
|
|
20240321,161400,112157120,5390,5390,5390,5390,0
|
|
20240321,161300,112157120,5390,5390,5390,5390,0
|
|
20240321,161200,112157120,5390,5390,5390,5390,0
|
|
20240321,161100,112157120,5390,5390,5390,5390,0
|
|
20240321,161000,112157120,5390,5390,5390,5390,0
|
|
20240321,160900,112157120,5390,5390,5390,5390,0
|
|
20240321,160800,112157120,5390,5390,5390,5390,0
|
|
20240321,160700,112157120,5390,5390,5390,5390,0
|
|
20240321,160600,112157120,5390,5390,5390,5390,0
|
|
20240321,160500,112157120,5390,5390,5390,5390,0
|
|
20240321,160400,112157120,5390,5390,5390,5390,0
|
|
20240321,160300,112157120,5390,5390,5390,5390,0
|
|
20240321,160200,112157120,5390,5390,5390,5390,0
|
|
20240321,160100,112157120,5390,5390,5390,5390,0
|
|
20240321,160000,112157120,5390,5390,5390,5390,67
|
|
20240321,155900,112157120,5390,5390,5390,5390,0
|
|
20240321,155800,112157120,5390,5390,5390,5390,0
|
|
20240321,155700,112157120,5390,5390,5390,5390,0
|
|
20240321,155600,112157120,5390,5390,5390,5390,0
|
|
20240321,155500,112157120,5390,5390,5390,5390,0
|
|
20240321,155400,112157120,5390,5390,5390,5390,0
|
|
20240321,155300,112157120,5390,5390,5390,5390,0
|
|
20240321,155200,112157120,5390,5390,5390,5390,0
|
|
20240321,155100,112157120,5390,5390,5390,5390,0
|
|
20240321,155000,112157120,5390,5390,5390,5390,0
|
|
20240321,154900,112157120,5390,5390,5390,5390,0
|
|
20240321,154800,112157120,5390,5390,5390,5390,0
|
|
20240321,154700,112157120,5390,5390,5390,5390,0
|
|
20240321,154600,112157120,5390,5390,5390,5390,0
|
|
20240321,154500,112157120,5390,5390,5390,5390,0
|
|
20240321,154400,112157120,5390,5390,5390,5390,0
|
|
20240321,154300,112157120,5390,5390,5390,5390,0
|
|
20240321,154200,112157120,5390,5390,5390,5390,0
|
|
20240321,154100,112157120,5390,5390,5390,5390,0
|
|
20240321,154000,112157120,5390,5390,5390,5390,0
|
|
20240321,153900,112157120,5390,5390,5390,5390,0
|
|
20240321,153800,112157120,5390,5390,5390,5390,0
|
|
20240321,153700,112157120,5390,5390,5390,5390,0
|
|
20240321,153600,112157120,5390,5390,5390,5390,0
|
|
20240321,153500,112157120,5390,5390,5390,5390,0
|
|
20240321,153400,112157120,5390,5390,5390,5390,0
|
|
20240321,153300,112157120,5390,5390,5390,5390,0
|
|
20240321,153200,112157120,5390,5390,5390,5390,0
|
|
20240321,153100,112157120,5390,5390,5390,5390,0
|
|
20240321,153000,112157120,5390,5390,5390,5390,134
|
|
20240321,152900,111795990,5390,5390,5390,5390,0
|
|
20240321,152800,111795990,5390,5390,5390,5390,0
|
|
20240321,152700,111795990,5390,5390,5390,5390,0
|
|
20240321,152600,111795990,5390,5390,5390,5390,0
|
|
20240321,152500,111795990,5390,5390,5390,5390,0
|
|
20240321,152400,111795990,5390,5390,5390,5390,0
|
|
20240321,152300,111795990,5390,5390,5390,5390,0
|
|
20240321,152200,111795990,5390,5390,5390,5390,0
|
|
20240321,152100,111795990,5390,5390,5390,5390,0
|
|
20240321,152000,111795990,5390,5390,5390,5390,0
|
|
20240321,151900,111795990,5390,5370,5390,5370,81
|
|
20240321,151800,111360510,5350,5370,5370,5350,134
|
|
20240321,151700,110642730,5370,5350,5370,5350,69
|
|
20240321,151600,110272690,5350,5350,5350,5350,3
|
|
20240321,151500,110256640,5350,5340,5350,5340,33
|
|
20240321,151400,110080220,5330,5330,5330,5330,1
|
|
20240321,151300,110074890,5340,5340,5340,5340,7
|
|
20240321,151200,110037510,5310,5310,5310,5310,0
|
|
20240321,151100,110037510,5310,5310,5310,5310,0
|
|
20240321,151000,110037510,5310,5320,5320,5310,42
|
|
20240321,150900,109814460,5330,5330,5330,5330,0
|
|
20240321,150800,109814460,5330,5330,5330,5330,18
|
|
20240321,150700,109718520,5330,5330,5330,5330,0
|
|
20240321,150600,109718520,5330,5330,5330,5330,2
|
|
20240321,150500,109707860,5310,5310,5310,5310,0
|
|
20240321,150400,109707860,5310,5320,5320,5310,654
|
|
20240321,150300,106235080,5320,5310,5320,5310,35
|
|
20240321,150200,106049050,5300,5300,5300,5300,0
|
|
20240321,150100,106049050,5300,5300,5300,5300,300
|
|
20240321,150000,104459050,5310,5310,5310,5310,0
|
|
20240321,145900,104459050,5310,5310,5310,5310,1
|
|
20240321,145800,104453740,5300,5300,5300,5300,300
|
|
20240321,145700,102863740,5310,5310,5310,5310,0
|
|
20240321,145600,102863740,5310,5310,5310,5310,0
|
|
20240321,145500,102863740,5310,5310,5310,5310,0
|
|
20240321,145400,102863740,5310,5310,5310,5310,0
|
|
20240321,145300,102863740,5310,5310,5310,5310,0
|
|
20240321,145200,102863740,5310,5310,5310,5310,0
|
|
20240321,145100,102863740,5310,5310,5310,5310,0
|
|
20240321,145000,102863740,5310,5310,5310,5310,0
|
|
20240321,144900,102863740,5310,5310,5310,5310,0
|
|
20240321,144800,102863740,5310,5310,5310,5310,80
|
|
20240321,144700,102438940,5310,5310,5310,5310,20
|
|
20240321,144600,102332740,5310,5310,5310,5310,0
|
|
20240321,144500,102332740,5310,5310,5310,5310,0
|
|
20240321,144400,102332740,5310,5310,5310,5310,0
|
|
20240321,144300,102332740,5310,5310,5310,5310,0
|
|
20240321,144200,102332740,5310,5310,5310,5310,107
|
|
20240321,144100,101764570,5320,5320,5320,5320,0
|
|
20240321,144000,101764570,5320,5320,5320,5320,0
|
|
20240321,143900,101764570,5320,5320,5320,5320,20
|
|
20240321,143800,101658170,5310,5310,5310,5310,5
|
|
20240321,143700,101631620,5320,5320,5320,5320,0
|
|
20240321,143600,101631620,5320,5310,5320,5310,20
|
|
20240321,143500,101525400,5300,5310,5310,5300,18
|
|
20240321,143400,101429840,5310,5330,5330,5310,54
|
|
20240321,143300,101142560,5340,5340,5340,5340,18
|
|
20240321,143200,101046440,5380,5380,5380,5380,0
|
|
20240321,143100,101046440,5380,5380,5380,5380,0
|
|
20240321,143000,101046440,5380,5380,5380,5380,0
|
|
20240321,142900,101046440,5380,5380,5380,5380,0
|
|
20240321,142800,101046440,5380,5380,5380,5380,0
|
|
20240321,142700,101046440,5380,5380,5380,5380,0
|
|
20240321,142600,101046440,5380,5340,5380,5340,19
|
|
20240321,142500,100944730,5280,5280,5280,5280,0
|
|
20240321,142400,100944730,5280,5280,5280,5280,0
|
|
20240321,142300,100944730,5280,5280,5280,5280,0
|
|
20240321,142200,100944730,5280,5280,5280,5280,0
|
|
20240321,142100,100944730,5280,5280,5280,5280,0
|
|
20240321,142000,100944730,5280,5280,5280,5280,0
|
|
20240321,141900,100944730,5280,5280,5280,5280,0
|
|
20240321,141800,100944730,5280,5280,5280,5280,0
|
|
20240321,141700,100944730,5280,5280,5280,5280,0
|
|
20240321,141600,100944730,5280,5280,5280,5280,0
|
|
20240321,141500,100944730,5280,5280,5280,5280,5142
|
|
20240321,141400,73794970,5280,5280,5280,5280,0
|
|
20240321,141300,73794970,5280,5280,5280,5280,333
|
|
20240321,141200,72036730,5280,5280,5280,5280,0
|
|
20240321,141100,72036730,5280,5280,5280,5280,359
|
|
20240321,141000,70141210,5280,5280,5280,5280,6
|
|
20240321,140900,70109530,5280,5280,5280,5280,1
|
|
20240321,140800,70104250,5280,5280,5280,5280,55
|
|
20240321,140700,69813850,5270,5270,5270,5270,263
|
|
20240321,140600,68427840,5270,5280,5280,5270,30
|
|
20240321,140500,68269540,5280,5300,5300,5280,7365
|
|
20240321,140400,29381030,5300,5300,5300,5300,10
|
|
20240321,140300,29328030,5300,5300,5300,5300,9
|
|
20240321,140200,29280330,5280,5280,5280,5280,0
|
|
20240321,140100,29280330,5280,5280,5280,5280,0
|
|
20240321,140000,29280330,5280,5280,5280,5280,0
|
|
20240321,135900,29280330,5280,5280,5280,5280,2
|
|
20240321,135800,29269770,5280,5300,5300,5280,23
|
|
20240321,135700,29148220,5300,5340,5340,5290,529
|
|
20240321,135600,26339210,5350,5370,5370,5350,169
|
|
20240321,135500,25433050,5370,5410,5410,5370,108
|
|
20240321,135400,24849030,5410,5410,5410,5410,0
|
|
20240321,135300,24849030,5410,5410,5410,5410,0
|
|
20240321,135200,24849030,5410,5410,5410,5410,0
|
|
20240321,135100,24849030,5410,5410,5410,5410,0
|
|
20240321,135000,24849030,5410,5410,5410,5410,0
|
|
20240321,134900,24849030,5410,5410,5410,5410,0
|
|
20240321,134800,24849030,5410,5410,5410,5410,0
|
|
20240321,134700,24849030,5410,5410,5410,5410,0
|
|
20240321,134600,24849030,5410,5410,5410,5410,0
|
|
20240321,134500,24849030,5410,5410,5410,5410,0
|
|
20240321,134400,24849030,5410,5410,5410,5410,0
|
|
20240321,134300,24849030,5410,5410,5410,5410,0
|
|
20240321,134200,24849030,5410,5410,5410,5410,0
|
|
20240321,134100,24849030,5410,5410,5410,5410,0
|
|
20240321,134000,24849030,5410,5410,5410,5410,0
|
|
20240321,133900,24849030,5410,5410,5410,5410,0
|
|
20240321,133800,24849030,5410,5410,5410,5410,0
|
|
20240321,133700,24849030,5410,5410,5410,5410,0
|
|
20240321,133600,24849030,5410,5410,5410,5410,0
|
|
20240321,133500,24849030,5410,5410,5410,5410,0
|
|
20240321,133400,24849030,5410,5410,5410,5410,1
|
|
20240321,133300,24843620,5370,5370,5370,5370,0
|
|
20240321,133200,24843620,5370,5370,5370,5370,0
|
|
20240321,133100,24843620,5370,5370,5370,5370,0
|
|
20240321,133000,24843620,5370,5370,5370,5370,0
|
|
20240321,132900,24843620,5370,5370,5370,5370,0
|
|
20240321,132800,24843620,5370,5370,5370,5370,0
|
|
20240321,132700,24843620,5370,5370,5370,5370,0
|
|
20240321,132600,24843620,5370,5370,5370,5370,0
|
|
20240321,132500,24843620,5370,5370,5370,5370,0
|
|
20240321,132400,24843620,5370,5370,5370,5370,0
|
|
20240321,132300,24843620,5370,5370,5370,5370,1
|
|
20240321,132200,24838250,5370,5370,5370,5370,0
|
|
20240321,132100,24838250,5370,5370,5370,5370,0
|
|
20240321,132000,24838250,5370,5370,5370,5370,0
|
|
20240321,131900,24838250,5370,5370,5370,5370,0
|
|
20240321,131800,24838250,5370,5370,5370,5370,0
|
|
20240321,131700,24838250,5370,5370,5370,5370,0
|
|
20240321,131600,24838250,5370,5370,5370,5370,0
|
|
20240321,131500,24838250,5370,5370,5370,5370,0
|
|
20240321,131400,24838250,5370,5370,5370,5370,0
|
|
20240321,131300,24838250,5370,5370,5370,5370,0
|
|
20240321,131200,24838250,5370,5370,5370,5370,0
|
|
20240321,131100,24838250,5370,5370,5370,5370,0
|
|
20240321,131000,24838250,5370,5370,5370,5370,0
|
|
20240321,130900,24838250,5370,5370,5370,5370,0
|
|
20240321,130800,24838250,5370,5370,5370,5370,0
|
|
20240321,130700,24838250,5370,5370,5370,5370,0
|
|
20240321,130600,24838250,5370,5370,5370,5370,0
|
|
20240321,130500,24838250,5370,5370,5370,5370,0
|
|
20240321,130400,24838250,5370,5400,5400,5370,737
|
|
20240321,130300,20878140,5410,5410,5410,5410,0
|
|
20240321,130200,20878140,5410,5410,5410,5410,0
|
|
20240321,130100,20878140,5410,5410,5410,5410,0
|
|
20240321,130000,20878140,5410,5410,5410,5410,0
|
|
20240321,125900,20878140,5410,5410,5410,5410,1
|
|
20240321,125800,20872730,5400,5400,5400,5400,0
|
|
20240321,125700,20872730,5400,5400,5400,5400,0
|
|
20240321,125600,20872730,5400,5400,5400,5400,0
|
|
20240321,125500,20872730,5400,5400,5400,5400,0
|
|
20240321,125400,20872730,5400,5400,5400,5400,0
|
|
20240321,125300,20872730,5400,5400,5400,5400,0
|
|
20240321,125200,20872730,5400,5400,5400,5400,0
|
|
20240321,125100,20872730,5400,5400,5400,5400,0
|
|
20240321,125000,20872730,5400,5400,5400,5400,0
|
|
20240321,124900,20872730,5400,5400,5400,5400,0
|
|
20240321,124800,20872730,5400,5400,5400,5400,0
|
|
20240321,124700,20872730,5400,5400,5400,5400,39
|
|
20240321,124600,20662130,5400,5400,5400,5400,0
|
|
20240321,124500,20662130,5400,5400,5400,5400,0
|
|
20240321,124400,20662130,5400,5400,5400,5400,200
|
|
20240321,124300,19582130,5400,5400,5400,5400,0
|
|
20240321,124200,19582130,5400,5400,5400,5400,0
|
|
20240321,124100,19582130,5400,5400,5400,5400,0
|
|
20240321,124000,19582130,5400,5400,5400,5400,0
|
|
20240321,123900,19582130,5400,5400,5400,5400,0
|
|
20240321,123800,19582130,5400,5400,5400,5400,32
|
|
20240321,123700,19409330,5410,5410,5410,5410,0
|
|
20240321,123600,19409330,5410,5410,5410,5410,0
|
|
20240321,123500,19409330,5410,5410,5410,5410,0
|
|
20240321,123400,19409330,5410,5410,5410,5410,56
|
|
20240321,123300,19106370,5400,5400,5400,5400,18
|
|
20240321,123200,19009170,5400,5400,5400,5400,0
|
|
20240321,123100,19009170,5400,5400,5400,5400,1
|
|
20240321,123000,19003770,5370,5370,5370,5370,0
|
|
20240321,122900,19003770,5370,5370,5370,5370,0
|
|
20240321,122800,19003770,5370,5370,5370,5370,0
|
|
20240321,122700,19003770,5370,5380,5380,5370,119
|
|
20240321,122600,18364630,5380,5380,5380,5380,0
|
|
20240321,122500,18364630,5380,5380,5380,5380,0
|
|
20240321,122400,18364630,5380,5380,5380,5380,0
|
|
20240321,122300,18364630,5380,5380,5380,5380,0
|
|
20240321,122200,18364630,5380,5380,5380,5380,0
|
|
20240321,122100,18364630,5380,5380,5380,5380,0
|
|
20240321,122000,18364630,5380,5380,5380,5380,0
|
|
20240321,121900,18364630,5380,5380,5380,5380,0
|
|
20240321,121800,18364630,5380,5380,5380,5380,91
|
|
20240321,121700,17875050,5380,5380,5380,5380,0
|
|
20240321,121600,17875050,5380,5380,5380,5380,0
|
|
20240321,121500,17875050,5380,5380,5380,5380,0
|
|
20240321,121400,17875050,5380,5380,5380,5380,0
|
|
20240321,121300,17875050,5380,5380,5380,5380,0
|
|
20240321,121200,17875050,5380,5380,5380,5380,0
|
|
20240321,121100,17875050,5380,5380,5380,5380,0
|
|
20240321,121000,17875050,5380,5380,5380,5380,4
|
|
20240321,120900,17853530,5370,5370,5370,5370,160
|
|
20240321,120800,16994330,5380,5380,5380,5380,0
|
|
20240321,120700,16994330,5380,5380,5380,5380,0
|
|
20240321,120600,16994330,5380,5380,5380,5380,0
|
|
20240321,120500,16994330,5380,5380,5380,5380,0
|
|
20240321,120400,16994330,5380,5380,5380,5380,0
|
|
20240321,120300,16994330,5380,5380,5380,5380,0
|
|
20240321,120200,16994330,5380,5380,5380,5380,0
|
|
20240321,120100,16994330,5380,5380,5380,5380,0
|
|
20240321,120000,16994330,5380,5380,5380,5380,0
|
|
20240321,115900,16994330,5380,5380,5380,5380,0
|
|
20240321,115800,16994330,5380,5380,5380,5380,0
|
|
20240321,115700,16994330,5380,5380,5380,5380,0
|
|
20240321,115600,16994330,5380,5380,5380,5380,0
|
|
20240321,115500,16994330,5380,5380,5380,5380,0
|
|
20240321,115400,16994330,5380,5380,5380,5380,0
|
|
20240321,115300,16994330,5380,5380,5380,5380,0
|
|
20240321,115200,16994330,5380,5380,5380,5380,0
|
|
20240321,115100,16994330,5380,5380,5380,5380,0
|
|
20240321,115000,16994330,5380,5380,5380,5380,0
|
|
20240321,114900,16994330,5380,5380,5380,5380,0
|
|
20240321,114800,16994330,5380,5380,5380,5380,0
|
|
20240321,114700,16994330,5380,5380,5380,5380,0
|
|
20240321,114600,16994330,5380,5380,5380,5380,5
|
|
20240321,114500,16967430,5390,5390,5390,5390,4
|
|
20240321,114400,16945870,5400,5400,5400,5400,0
|
|
20240321,114300,16945870,5400,5400,5400,5400,0
|
|
20240321,114200,16945870,5400,5400,5400,5400,0
|
|
20240321,114100,16945870,5400,5400,5400,5400,0
|
|
20240321,114000,16945870,5400,5400,5400,5400,0
|
|
20240321,113900,16945870,5400,5400,5400,5400,0
|
|
20240321,113800,16945870,5400,5400,5400,5400,0
|
|
20240321,113700,16945870,5400,5400,5400,5400,1
|
|
20240321,113600,16940470,5410,5410,5410,5410,0
|
|
20240321,113500,16940470,5410,5410,5410,5410,0
|
|
20240321,113400,16940470,5410,5410,5410,5410,3
|
|
20240321,113300,16924240,5410,5410,5410,5410,0
|
|
20240321,113200,16924240,5410,5410,5410,5410,0
|
|
20240321,113100,16924240,5410,5410,5410,5410,0
|
|
20240321,113000,16924240,5410,5410,5410,5410,1
|
|
20240321,112900,16918830,5410,5410,5410,5410,0
|
|
20240321,112800,16918830,5410,5410,5410,5410,0
|
|
20240321,112700,16918830,5410,5410,5410,5410,0
|
|
20240321,112600,16918830,5410,5410,5410,5410,5
|
|
20240321,112500,16891780,5410,5410,5410,5410,0
|
|
20240321,112400,16891780,5410,5410,5410,5410,0
|
|
20240321,112300,16891780,5410,5410,5410,5410,30
|
|
20240321,112200,16729480,5410,5410,5410,5410,0
|
|
20240321,112100,16729480,5410,5410,5410,5410,0
|
|
20240321,112000,16729480,5410,5410,5410,5410,0
|
|
20240321,111900,16729480,5410,5410,5410,5410,0
|
|
20240321,111800,16729480,5410,5410,5410,5410,0
|
|
20240321,111700,16729480,5410,5410,5410,5410,7
|
|
20240321,111600,16691610,5420,5420,5420,5420,0
|
|
20240321,111500,16691610,5420,5420,5420,5420,0
|
|
20240321,111400,16691610,5420,5420,5420,5420,0
|
|
20240321,111300,16691610,5420,5420,5420,5420,0
|
|
20240321,111200,16691610,5420,5420,5420,5420,0
|
|
20240321,111100,16691610,5420,5420,5420,5420,0
|
|
20240321,111000,16691610,5420,5420,5420,5420,0
|
|
20240321,110900,16691610,5420,5420,5420,5420,0
|
|
20240321,110800,16691610,5420,5420,5420,5420,0
|
|
20240321,110700,16691610,5420,5420,5420,5420,0
|
|
20240321,110600,16691610,5420,5420,5420,5420,0
|
|
20240321,110500,16691610,5420,5420,5420,5420,0
|
|
20240321,110400,16691610,5420,5420,5420,5420,0
|
|
20240321,110300,16691610,5420,5420,5420,5420,0
|
|
20240321,110200,16691610,5420,5420,5420,5420,0
|
|
20240321,110100,16691610,5420,5420,5420,5420,0
|
|
20240321,110000,16691610,5420,5420,5420,5420,0
|
|
20240321,105900,16691610,5420,5420,5420,5420,0
|
|
20240321,105800,16691610,5420,5420,5420,5420,0
|
|
20240321,105700,16691610,5420,5420,5420,5420,0
|
|
20240321,105600,16691610,5420,5420,5420,5420,0
|
|
20240321,105500,16691610,5420,5420,5420,5420,0
|
|
20240321,105400,16691610,5420,5420,5420,5420,0
|
|
20240321,105300,16691610,5420,5420,5420,5420,0
|
|
20240321,105200,16691610,5420,5420,5420,5420,0
|
|
20240321,105100,16691610,5420,5420,5420,5420,0
|
|
20240321,105000,16691610,5420,5420,5420,5420,0
|
|
20240321,104900,16691610,5420,5420,5420,5420,0
|
|
20240321,104800,16691610,5420,5420,5420,5420,0
|
|
20240321,104700,16691610,5420,5420,5420,5420,0
|
|
20240321,104600,16691610,5420,5420,5420,5420,0
|
|
20240321,104500,16691610,5420,5420,5420,5420,0
|
|
20240321,104400,16691610,5420,5420,5420,5420,0
|
|
20240321,104300,16691610,5420,5420,5420,5420,0
|
|
20240321,104200,16691610,5420,5420,5420,5420,0
|
|
20240321,104100,16691610,5420,5420,5420,5420,483
|
|
20240321,104000,14073750,5420,5430,5460,5420,65
|
|
20240321,103900,13720150,5420,5420,5420,5420,15
|
|
20240321,103800,13638850,5420,5420,5420,5420,221
|
|
20240321,103700,12441030,5420,5420,5420,5420,0
|
|
20240321,103600,12441030,5420,5420,5420,5420,0
|
|
20240321,103500,12441030,5420,5420,5420,5420,1
|
|
20240321,103400,12435610,5370,5370,5370,5370,0
|
|
20240321,103300,12435610,5370,5370,5370,5370,18
|
|
20240321,103200,12338950,5370,5370,5370,5370,0
|
|
20240321,103100,12338950,5370,5370,5370,5370,0
|
|
20240321,103000,12338950,5370,5370,5370,5370,15
|
|
20240321,102900,12258400,5370,5370,5370,5370,0
|
|
20240321,102800,12258400,5370,5370,5370,5370,0
|
|
20240321,102700,12258400,5370,5370,5370,5370,17
|
|
20240321,102600,12167110,5370,5370,5370,5370,0
|
|
20240321,102500,12167110,5370,5370,5370,5370,0
|
|
20240321,102400,12167110,5370,5370,5370,5370,7
|
|
20240321,102300,12129520,5370,5370,5370,5370,0
|
|
20240321,102200,12129520,5370,5370,5370,5370,0
|
|
20240321,102100,12129520,5370,5370,5370,5370,8
|
|
20240321,102000,12086560,5370,5370,5370,5370,0
|
|
20240321,101900,12086560,5370,5370,5370,5370,0
|
|
20240321,101800,12086560,5370,5370,5370,5370,9
|
|
20240321,101700,12038230,5370,5370,5370,5370,0
|
|
20240321,101600,12038230,5370,5370,5370,5370,0
|
|
20240321,101500,12038230,5370,5370,5370,5370,10
|
|
20240321,101400,11984530,5370,5370,5370,5370,0
|
|
20240321,101300,11984530,5370,5370,5370,5370,0
|
|
20240321,101200,11984530,5370,5370,5370,5370,5
|
|
20240321,101100,11957680,5420,5420,5420,5420,0
|
|
20240321,101000,11957680,5420,5420,5420,5420,0
|
|
20240321,100900,11957680,5420,5420,5420,5420,0
|
|
20240321,100800,11957680,5420,5420,5420,5420,0
|
|
20240321,100700,11957680,5420,5420,5420,5420,0
|
|
20240321,100600,11957680,5420,5420,5420,5420,0
|
|
20240321,100500,11957680,5420,5420,5420,5420,0
|
|
20240321,100400,11957680,5420,5420,5420,5420,0
|
|
20240321,100300,11957680,5420,5420,5420,5420,0
|
|
20240321,100200,11957680,5420,5420,5420,5420,2
|
|
20240321,100100,11946840,5420,5420,5420,5420,0
|
|
20240321,100000,11946840,5420,5420,5420,5420,0
|
|
20240321,095900,11946840,5420,5420,5420,5420,0
|
|
20240321,095800,11946840,5420,5360,5420,5360,5
|
|
20240321,095700,11919980,5420,5420,5420,5420,0
|
|
20240321,095600,11919980,5420,5420,5420,5420,0
|
|
20240321,095500,11919980,5420,5390,5430,5360,23
|
|
20240321,095400,11796280,5430,5400,5430,5400,4
|
|
20240321,095300,11774650,5430,5430,5430,5430,1
|
|
20240321,095200,11769220,5380,5420,5430,5380,104
|
|
20240321,095100,11205230,5360,5360,5360,5360,4
|
|
20240321,095000,11183790,5360,5360,5360,5360,0
|
|
20240321,094900,11183790,5360,5360,5360,5360,0
|
|
20240321,094800,11183790,5360,5360,5360,5360,4
|
|
20240321,094700,11162350,5360,5360,5360,5360,0
|
|
20240321,094600,11162350,5360,5360,5360,5360,0
|
|
20240321,094500,11162350,5360,5360,5360,5360,4
|
|
20240321,094400,11140910,5360,5360,5360,5360,0
|
|
20240321,094300,11140910,5360,5360,5360,5360,0
|
|
20240321,094200,11140910,5360,5360,5360,5360,4
|
|
20240321,094100,11119470,5360,5360,5360,5360,0
|
|
20240321,094000,11119470,5360,5360,5360,5360,0
|
|
20240321,093900,11119470,5360,5360,5360,5360,4
|
|
20240321,093800,11098030,5430,5430,5430,5430,0
|
|
20240321,093700,11098030,5430,5430,5430,5430,0
|
|
20240321,093600,11098030,5430,5430,5430,5430,0
|
|
20240321,093500,11098030,5430,5430,5430,5430,0
|
|
20240321,093400,11098030,5430,5430,5430,5430,0
|
|
20240321,093300,11098030,5430,5430,5430,5430,0
|
|
20240321,093200,11098030,5430,5430,5430,5430,5
|
|
20240321,093100,11070880,5430,5430,5430,5430,495
|
|
20240321,093000,8383030,5430,5430,5430,5430,0
|
|
20240321,092900,8383030,5430,5430,5430,5430,0
|
|
20240321,092800,8383030,5430,5430,5430,5430,0
|
|
20240321,092700,8383030,5430,5430,5430,5430,0
|
|
20240321,092600,8383030,5430,5430,5430,5430,0
|
|
20240321,092500,8383030,5430,5400,5430,5400,1000
|
|
20240321,092400,2958150,5400,5400,5400,5400,0
|
|
20240321,092300,2958150,5400,5400,5400,5400,0
|
|
20240321,092200,2958150,5400,5400,5400,5400,0
|
|
20240321,092100,2958150,5400,5400,5400,5400,0
|
|
20240321,092000,2958150,5400,5400,5400,5400,10
|
|
20240321,091900,2904150,5330,5330,5330,5330,0
|
|
20240321,091800,2904150,5330,5330,5330,5330,0
|
|
20240321,091700,2904150,5330,5340,5340,5330,20
|
|
20240321,091600,2797470,5340,5340,5340,5340,0
|
|
20240321,091500,2797470,5340,5340,5340,5340,0
|
|
20240321,091400,2797470,5340,5340,5340,5340,0
|
|
20240321,091300,2797470,5340,5340,5340,5340,292
|
|
20240321,091200,1238190,5340,5340,5340,5340,22
|
|
20240321,091100,1120710,5350,5390,5430,5350,185
|
|
20240321,091000,118140,5370,5370,5370,5370,0
|
|
20240321,090900,118140,5370,5370,5370,5370,0
|
|
20240321,090800,118140,5370,5370,5370,5370,0
|
|
20240321,090700,118140,5370,5370,5370,5370,0
|
|
20240321,090600,118140,5370,5370,5370,5370,0
|
|
20240321,090500,118140,5370,5370,5370,5370,0
|
|
20240321,090400,118140,5370,5370,5370,5370,0
|
|
20240321,090300,118140,5370,5370,5370,5370,0
|
|
20240321,090200,118140,5370,5370,5370,5370,11
|
|
20240321,090100,59070,5370,5370,5370,5370,0
|
|
20240321,090000,59070,5370,5370,5370,5370,11
|