654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,195100,61155240,5240,5240,5240,5240,1212
|
|
20240308,195000,61155240,5240,5240,5240,5240,0
|
|
20240308,194900,61155240,5240,5240,5240,5240,0
|
|
20240308,194800,61155240,5240,5240,5240,5240,0
|
|
20240308,194700,61155240,5240,5240,5240,5240,0
|
|
20240308,194600,61155240,5240,5240,5240,5240,0
|
|
20240308,194500,61155240,5240,5240,5240,5240,0
|
|
20240308,194400,61155240,5240,5240,5240,5240,0
|
|
20240308,194300,61155240,5240,5240,5240,5240,0
|
|
20240308,194200,61155240,5240,5240,5240,5240,0
|
|
20240308,194100,61155240,5240,5240,5240,5240,0
|
|
20240308,194000,61155240,5240,5240,5240,5240,0
|
|
20240308,193900,61155240,5240,5240,5240,5240,0
|
|
20240308,193800,61155240,5240,5240,5240,5240,0
|
|
20240308,193700,61155240,5240,5240,5240,5240,0
|
|
20240308,193600,61155240,5240,5240,5240,5240,0
|
|
20240308,193500,61155240,5240,5240,5240,5240,0
|
|
20240308,193400,61155240,5240,5240,5240,5240,0
|
|
20240308,193300,61155240,5240,5240,5240,5240,0
|
|
20240308,193200,61155240,5240,5240,5240,5240,0
|
|
20240308,193100,61155240,5240,5240,5240,5240,0
|
|
20240308,193000,61155240,5240,5240,5240,5240,0
|
|
20240308,192900,61155240,5240,5240,5240,5240,0
|
|
20240308,192800,61155240,5240,5240,5240,5240,0
|
|
20240308,192700,61155240,5240,5240,5240,5240,0
|
|
20240308,192600,61155240,5240,5240,5240,5240,0
|
|
20240308,192500,61155240,5240,5240,5240,5240,0
|
|
20240308,192400,61155240,5240,5240,5240,5240,0
|
|
20240308,192300,61155240,5240,5240,5240,5240,0
|
|
20240308,192200,61155240,5240,5240,5240,5240,0
|
|
20240308,192100,61155240,5240,5240,5240,5240,1212
|
|
20240308,192000,61155240,5240,5240,5240,5240,0
|
|
20240308,191900,61155240,5240,5240,5240,5240,0
|
|
20240308,191800,61155240,5240,5240,5240,5240,0
|
|
20240308,191700,61155240,5240,5240,5240,5240,0
|
|
20240308,191600,61155240,5240,5240,5240,5240,0
|
|
20240308,191500,61155240,5240,5240,5240,5240,0
|
|
20240308,191400,61155240,5240,5240,5240,5240,0
|
|
20240308,191300,61155240,5240,5240,5240,5240,0
|
|
20240308,191200,61155240,5240,5240,5240,5240,0
|
|
20240308,191100,61155240,5240,5240,5240,5240,0
|
|
20240308,191000,61155240,5240,5240,5240,5240,0
|
|
20240308,190900,61155240,5240,5240,5240,5240,0
|
|
20240308,190800,61155240,5240,5240,5240,5240,0
|
|
20240308,190700,61155240,5240,5240,5240,5240,0
|
|
20240308,190600,61155240,5240,5240,5240,5240,0
|
|
20240308,190500,61155240,5240,5240,5240,5240,0
|
|
20240308,190400,61155240,5240,5240,5240,5240,0
|
|
20240308,190300,61155240,5240,5240,5240,5240,0
|
|
20240308,190200,61155240,5240,5240,5240,5240,0
|
|
20240308,190100,61155240,5240,5240,5240,5240,0
|
|
20240308,190000,61155240,5240,5240,5240,5240,0
|
|
20240308,185900,61155240,5240,5240,5240,5240,0
|
|
20240308,185800,61155240,5240,5240,5240,5240,0
|
|
20240308,185700,61155240,5240,5240,5240,5240,0
|
|
20240308,185600,61155240,5240,5240,5240,5240,0
|
|
20240308,185500,61155240,5240,5240,5240,5240,0
|
|
20240308,185400,61155240,5240,5240,5240,5240,0
|
|
20240308,185300,61155240,5240,5240,5240,5240,0
|
|
20240308,185200,61155240,5240,5240,5240,5240,0
|
|
20240308,185100,61155240,5240,5240,5240,5240,1212
|
|
20240308,185000,61155240,5240,5240,5240,5240,0
|
|
20240308,184900,61155240,5240,5240,5240,5240,0
|
|
20240308,184800,61155240,5240,5240,5240,5240,0
|
|
20240308,184700,61155240,5240,5240,5240,5240,0
|
|
20240308,184600,61155240,5240,5240,5240,5240,0
|
|
20240308,184500,61155240,5240,5240,5240,5240,0
|
|
20240308,184400,61155240,5240,5240,5240,5240,0
|
|
20240308,184300,61155240,5240,5240,5240,5240,0
|
|
20240308,184200,61155240,5240,5240,5240,5240,0
|
|
20240308,184100,61155240,5240,5240,5240,5240,0
|
|
20240308,184000,61155240,5240,5240,5240,5240,0
|
|
20240308,183900,61155240,5240,5240,5240,5240,0
|
|
20240308,183800,61155240,5240,5240,5240,5240,0
|
|
20240308,183700,61155240,5240,5240,5240,5240,0
|
|
20240308,183600,61155240,5240,5240,5240,5240,0
|
|
20240308,183500,61155240,5240,5240,5240,5240,0
|
|
20240308,183400,61155240,5240,5240,5240,5240,0
|
|
20240308,183300,61155240,5240,5240,5240,5240,0
|
|
20240308,183200,61155240,5240,5240,5240,5240,0
|
|
20240308,183100,61155240,5240,5240,5240,5240,0
|
|
20240308,183000,61155240,5240,5240,5240,5240,0
|
|
20240308,182900,61155240,5240,5240,5240,5240,0
|
|
20240308,182800,61155240,5240,5240,5240,5240,0
|
|
20240308,182700,61155240,5240,5240,5240,5240,0
|
|
20240308,182600,61155240,5240,5240,5240,5240,0
|
|
20240308,182500,61155240,5240,5240,5240,5240,0
|
|
20240308,182400,61155240,5240,5240,5240,5240,0
|
|
20240308,182300,61155240,5240,5240,5240,5240,0
|
|
20240308,182200,61155240,5240,5240,5240,5240,0
|
|
20240308,182100,61155240,5240,5240,5240,5240,1212
|
|
20240308,182000,61155240,5240,5240,5240,5240,0
|
|
20240308,181900,61155240,5240,5240,5240,5240,0
|
|
20240308,181800,61155240,5240,5240,5240,5240,0
|
|
20240308,181700,61155240,5240,5240,5240,5240,0
|
|
20240308,181600,61155240,5240,5240,5240,5240,0
|
|
20240308,181500,61155240,5240,5240,5240,5240,0
|
|
20240308,181400,61155240,5240,5240,5240,5240,0
|
|
20240308,181300,61155240,5240,5240,5240,5240,0
|
|
20240308,181200,61155240,5240,5240,5240,5240,0
|
|
20240308,181100,61155240,5240,5240,5240,5240,0
|
|
20240308,181000,61155240,5240,5240,5240,5240,0
|
|
20240308,180900,61155240,5240,5240,5240,5240,0
|
|
20240308,180800,61155240,5240,5240,5240,5240,0
|
|
20240308,180700,61155240,5240,5240,5240,5240,0
|
|
20240308,180600,61155240,5240,5240,5240,5240,0
|
|
20240308,180500,61155240,5240,5240,5240,5240,0
|
|
20240308,180400,61155240,5240,5240,5240,5240,0
|
|
20240308,180300,61155240,5240,5240,5240,5240,0
|
|
20240308,180200,61155240,5240,5240,5240,5240,0
|
|
20240308,180100,61155240,5240,5240,5240,5240,0
|
|
20240308,180000,61155240,5240,5240,5240,5240,0
|
|
20240308,175900,61155240,5240,5240,5240,5240,0
|
|
20240308,175800,61155240,5240,5240,5240,5240,0
|
|
20240308,175700,61155240,5240,5240,5240,5240,0
|
|
20240308,175600,61155240,5240,5240,5240,5240,0
|
|
20240308,175500,61155240,5240,5240,5240,5240,0
|
|
20240308,175400,61155240,5240,5240,5240,5240,0
|
|
20240308,175300,61155240,5240,5240,5240,5240,0
|
|
20240308,175200,61155240,5240,5240,5240,5240,0
|
|
20240308,175100,61155240,5240,5240,5240,5240,1212
|
|
20240308,175000,61155240,5240,5240,5240,5240,0
|
|
20240308,174900,61155240,5240,5240,5240,5240,0
|
|
20240308,174800,61155240,5240,5240,5240,5240,0
|
|
20240308,174700,61155240,5240,5240,5240,5240,0
|
|
20240308,174600,61155240,5240,5240,5240,5240,0
|
|
20240308,174500,61155240,5240,5240,5240,5240,0
|
|
20240308,174400,61155240,5240,5240,5240,5240,0
|
|
20240308,174300,61155240,5240,5240,5240,5240,0
|
|
20240308,174200,61155240,5240,5240,5240,5240,0
|
|
20240308,174100,61155240,5240,5240,5240,5240,0
|
|
20240308,174000,61155240,5240,5240,5240,5240,0
|
|
20240308,173900,61155240,5240,5240,5240,5240,0
|
|
20240308,173800,61155240,5240,5240,5240,5240,0
|
|
20240308,173700,61155240,5240,5240,5240,5240,0
|
|
20240308,173600,61155240,5240,5240,5240,5240,0
|
|
20240308,173500,61155240,5240,5240,5240,5240,0
|
|
20240308,173400,61155240,5240,5240,5240,5240,0
|
|
20240308,173300,61155240,5240,5240,5240,5240,0
|
|
20240308,173200,61155240,5240,5240,5240,5240,0
|
|
20240308,173100,61155240,5240,5240,5240,5240,0
|
|
20240308,173000,61155240,5240,5240,5240,5240,0
|
|
20240308,172900,61155240,5240,5240,5240,5240,0
|
|
20240308,172800,61155240,5240,5240,5240,5240,0
|
|
20240308,172700,61155240,5240,5240,5240,5240,0
|
|
20240308,172600,61155240,5240,5240,5240,5240,0
|
|
20240308,172500,61155240,5240,5240,5240,5240,0
|
|
20240308,172400,61155240,5240,5240,5240,5240,0
|
|
20240308,172300,61155240,5240,5240,5240,5240,0
|
|
20240308,172200,61155240,5240,5240,5240,5240,0
|
|
20240308,172100,61155240,5240,5240,5240,5240,1212
|
|
20240308,172000,61155240,5240,5240,5240,5240,0
|
|
20240308,171900,61155240,5240,5240,5240,5240,0
|
|
20240308,171800,61155240,5240,5240,5240,5240,0
|
|
20240308,171700,61155240,5240,5240,5240,5240,0
|
|
20240308,171600,61155240,5240,5240,5240,5240,0
|
|
20240308,171500,61155240,5240,5240,5240,5240,0
|
|
20240308,171400,61155240,5240,5240,5240,5240,0
|
|
20240308,171300,61155240,5240,5240,5240,5240,0
|
|
20240308,171200,61155240,5240,5240,5240,5240,0
|
|
20240308,171100,61155240,5240,5240,5240,5240,0
|
|
20240308,171000,61155240,5240,5240,5240,5240,0
|
|
20240308,170900,61155240,5240,5240,5240,5240,0
|
|
20240308,170800,61155240,5240,5240,5240,5240,0
|
|
20240308,170700,61155240,5240,5240,5240,5240,0
|
|
20240308,170600,61155240,5240,5240,5240,5240,0
|
|
20240308,170500,61155240,5240,5240,5240,5240,0
|
|
20240308,170400,61155240,5240,5240,5240,5240,0
|
|
20240308,170300,61155240,5240,5240,5240,5240,0
|
|
20240308,170200,61155240,5240,5240,5240,5240,0
|
|
20240308,170100,61155240,5240,5240,5240,5240,0
|
|
20240308,170000,61155240,5240,5240,5240,5240,0
|
|
20240308,165900,61155240,5240,5240,5240,5240,0
|
|
20240308,165800,61155240,5240,5240,5240,5240,0
|
|
20240308,165700,61155240,5240,5240,5240,5240,0
|
|
20240308,165600,61155240,5240,5240,5240,5240,0
|
|
20240308,165500,61155240,5240,5240,5240,5240,0
|
|
20240308,165400,61155240,5240,5240,5240,5240,0
|
|
20240308,165300,61155240,5240,5240,5240,5240,0
|
|
20240308,165200,61155240,5240,5240,5240,5240,0
|
|
20240308,165100,61155240,5240,5240,5240,5240,1212
|
|
20240308,165000,61155240,5240,5240,5240,5240,0
|
|
20240308,164900,61155240,5240,5240,5240,5240,0
|
|
20240308,164800,61155240,5240,5240,5240,5240,0
|
|
20240308,164700,61155240,5240,5240,5240,5240,0
|
|
20240308,164600,61155240,5240,5240,5240,5240,0
|
|
20240308,164500,61155240,5240,5240,5240,5240,0
|
|
20240308,164400,61155240,5240,5240,5240,5240,0
|
|
20240308,164300,61155240,5240,5240,5240,5240,0
|
|
20240308,164200,61155240,5240,5240,5240,5240,0
|
|
20240308,164100,61155240,5240,5240,5240,5240,0
|
|
20240308,164000,61155240,5240,5240,5240,5240,0
|
|
20240308,163900,61155240,5240,5240,5240,5240,0
|
|
20240308,163800,61155240,5240,5240,5240,5240,0
|
|
20240308,163700,61155240,5240,5240,5240,5240,0
|
|
20240308,163600,61155240,5240,5240,5240,5240,0
|
|
20240308,163500,61155240,5240,5240,5240,5240,0
|
|
20240308,163400,61155240,5240,5240,5240,5240,0
|
|
20240308,163300,61155240,5240,5240,5240,5240,0
|
|
20240308,163200,61155240,5240,5240,5240,5240,0
|
|
20240308,163100,61155240,5240,5240,5240,5240,0
|
|
20240308,163000,61155240,5240,5240,5240,5240,0
|
|
20240308,162900,61155240,5240,5240,5240,5240,0
|
|
20240308,162800,61155240,5240,5240,5240,5240,0
|
|
20240308,162700,61155240,5240,5240,5240,5240,0
|
|
20240308,162600,61155240,5240,5240,5240,5240,0
|
|
20240308,162500,61155240,5240,5240,5240,5240,0
|
|
20240308,162400,61155240,5240,5240,5240,5240,0
|
|
20240308,162300,61155240,5240,5240,5240,5240,0
|
|
20240308,162200,61155240,5240,5240,5240,5240,0
|
|
20240308,162100,61155240,5240,5240,5240,5240,1212
|
|
20240308,162000,61155240,5240,5240,5240,5240,0
|
|
20240308,161900,61155240,5240,5240,5240,5240,0
|
|
20240308,161800,61155240,5240,5240,5240,5240,0
|
|
20240308,161700,61155240,5240,5240,5240,5240,0
|
|
20240308,161600,61155240,5240,5240,5240,5240,0
|
|
20240308,161500,61155240,5240,5240,5240,5240,0
|
|
20240308,161400,61155240,5240,5240,5240,5240,0
|
|
20240308,161300,61155240,5240,5240,5240,5240,0
|
|
20240308,161200,61155240,5240,5240,5240,5240,0
|
|
20240308,161100,61155240,5240,5240,5240,5240,0
|
|
20240308,161000,61155240,5240,5240,5240,5240,0
|
|
20240308,160900,61155240,5240,5240,5240,5240,0
|
|
20240308,160800,61155240,5240,5240,5240,5240,0
|
|
20240308,160700,61155240,5240,5240,5240,5240,0
|
|
20240308,160600,61155240,5240,5240,5240,5240,0
|
|
20240308,160500,61155240,5240,5240,5240,5240,0
|
|
20240308,160400,61155240,5240,5240,5240,5240,0
|
|
20240308,160300,61155240,5240,5240,5240,5240,0
|
|
20240308,160200,61155240,5240,5240,5240,5240,0
|
|
20240308,160100,61155240,5240,5240,5240,5240,0
|
|
20240308,160000,61155240,5240,5240,5240,5240,0
|
|
20240308,155900,61155240,5240,5240,5240,5240,0
|
|
20240308,155800,61155240,5240,5240,5240,5240,0
|
|
20240308,155700,61155240,5240,5240,5240,5240,0
|
|
20240308,155600,61155240,5240,5240,5240,5240,0
|
|
20240308,155500,61155240,5240,5240,5240,5240,0
|
|
20240308,155400,61155240,5240,5240,5240,5240,0
|
|
20240308,155300,61155240,5240,5240,5240,5240,0
|
|
20240308,155200,61155240,5240,5240,5240,5240,0
|
|
20240308,155100,61155240,5240,5240,5240,5240,1212
|
|
20240308,155000,61155240,5240,5240,5240,5240,0
|
|
20240308,154900,61155240,5240,5240,5240,5240,0
|
|
20240308,154800,61155240,5240,5240,5240,5240,0
|
|
20240308,154700,61155240,5240,5240,5240,5240,0
|
|
20240308,154600,61155240,5240,5240,5240,5240,0
|
|
20240308,154500,61155240,5240,5240,5240,5240,0
|
|
20240308,154400,61155240,5240,5240,5240,5240,0
|
|
20240308,154300,61155240,5240,5240,5240,5240,0
|
|
20240308,154200,61155240,5240,5240,5240,5240,0
|
|
20240308,154100,61155240,5240,5240,5240,5240,0
|
|
20240308,154000,61155240,5240,5240,5240,5240,0
|
|
20240308,153900,61155240,5240,5240,5240,5240,0
|
|
20240308,153800,61155240,5240,5240,5240,5240,0
|
|
20240308,153700,61155240,5240,5240,5240,5240,0
|
|
20240308,153600,61155240,5240,5240,5240,5240,0
|
|
20240308,153500,61155240,5240,5240,5240,5240,0
|
|
20240308,153400,61155240,5240,5240,5240,5240,0
|
|
20240308,153300,61155240,5240,5240,5240,5240,0
|
|
20240308,153200,61155240,5240,5240,5240,5240,0
|
|
20240308,153100,61155240,5240,5240,5240,5240,0
|
|
20240308,153000,61155240,5240,5240,5240,5240,1212
|
|
20240308,152900,54804360,5240,5240,5240,5240,0
|
|
20240308,152800,54804360,5240,5240,5240,5240,0
|
|
20240308,152700,54804360,5240,5240,5240,5240,0
|
|
20240308,152600,54804360,5240,5240,5240,5240,0
|
|
20240308,152500,54804360,5240,5240,5240,5240,0
|
|
20240308,152400,54804360,5240,5240,5240,5240,0
|
|
20240308,152300,54804360,5240,5240,5240,5240,0
|
|
20240308,152200,54804360,5240,5240,5240,5240,0
|
|
20240308,152100,54804360,5240,5240,5240,5240,0
|
|
20240308,152000,54804360,5240,5240,5240,5240,0
|
|
20240308,151900,54804360,5240,5190,5240,5190,365
|
|
20240308,151800,52903270,5190,5190,5190,5190,0
|
|
20240308,151700,52903270,5190,5170,5190,5170,51
|
|
20240308,151600,52639580,5190,5190,5190,5190,8
|
|
20240308,151500,52598060,5190,5190,5190,5190,0
|
|
20240308,151400,52598060,5190,5190,5190,5190,1
|
|
20240308,151300,52592870,5160,5160,5170,5160,341
|
|
20240308,151200,50833170,5160,5160,5160,5160,111
|
|
20240308,151100,50260410,5170,5170,5170,5170,7
|
|
20240308,151000,50224220,5170,5180,5180,5170,164
|
|
20240308,150900,49376140,5180,5180,5180,5180,1
|
|
20240308,150800,49370960,5180,5180,5180,5180,0
|
|
20240308,150700,49370960,5180,5180,5180,5180,0
|
|
20240308,150600,49370960,5180,5180,5180,5180,0
|
|
20240308,150500,49370960,5180,5180,5180,5180,0
|
|
20240308,150400,49370960,5180,5180,5180,5180,1
|
|
20240308,150300,49365780,5190,5190,5190,5190,0
|
|
20240308,150200,49365780,5190,5190,5190,5190,0
|
|
20240308,150100,49365780,5190,5190,5190,5190,0
|
|
20240308,150000,49365780,5190,5190,5190,5190,0
|
|
20240308,145900,49365780,5190,5190,5190,5190,0
|
|
20240308,145800,49365780,5190,5190,5190,5190,0
|
|
20240308,145700,49365780,5190,5190,5190,5190,0
|
|
20240308,145600,49365780,5190,5190,5190,5190,44
|
|
20240308,145500,49137420,5190,5190,5190,5190,6
|
|
20240308,145400,49106280,5170,5170,5170,5170,0
|
|
20240308,145300,49106280,5170,5170,5170,5170,0
|
|
20240308,145200,49106280,5170,5170,5170,5170,0
|
|
20240308,145100,49106280,5170,5190,5190,5170,59
|
|
20240308,145000,48801150,5190,5190,5190,5190,0
|
|
20240308,144900,48801150,5190,5190,5190,5190,0
|
|
20240308,144800,48801150,5190,5190,5190,5190,0
|
|
20240308,144700,48801150,5190,5190,5190,5190,0
|
|
20240308,144600,48801150,5190,5190,5190,5190,1
|
|
20240308,144500,48795960,5180,5180,5180,5180,0
|
|
20240308,144400,48795960,5180,5180,5180,5180,0
|
|
20240308,144300,48795960,5180,5180,5180,5180,0
|
|
20240308,144200,48795960,5180,5180,5180,5180,0
|
|
20240308,144100,48795960,5180,5180,5180,5180,0
|
|
20240308,144000,48795960,5180,5180,5180,5180,0
|
|
20240308,143900,48795960,5180,5180,5180,5180,54
|
|
20240308,143800,48516240,5180,5180,5180,5180,2
|
|
20240308,143700,48505880,5190,5190,5190,5190,0
|
|
20240308,143600,48505880,5190,5190,5190,5190,0
|
|
20240308,143500,48505880,5190,5190,5190,5190,6
|
|
20240308,143400,48474740,5200,5200,5200,5200,0
|
|
20240308,143300,48474740,5200,5200,5200,5200,0
|
|
20240308,143200,48474740,5200,5200,5200,5200,0
|
|
20240308,143100,48474740,5200,5200,5200,5200,0
|
|
20240308,143000,48474740,5200,5200,5200,5200,0
|
|
20240308,142900,48474740,5200,5200,5200,5200,0
|
|
20240308,142800,48474740,5200,5200,5200,5200,0
|
|
20240308,142700,48474740,5200,5200,5200,5200,0
|
|
20240308,142600,48474740,5200,5200,5200,5200,0
|
|
20240308,142500,48474740,5200,5200,5200,5200,0
|
|
20240308,142400,48474740,5200,5200,5200,5200,0
|
|
20240308,142300,48474740,5200,5200,5200,5200,0
|
|
20240308,142200,48474740,5200,5200,5200,5200,0
|
|
20240308,142100,48474740,5200,5200,5200,5200,0
|
|
20240308,142000,48474740,5200,5200,5200,5200,0
|
|
20240308,141900,48474740,5200,5200,5200,5200,0
|
|
20240308,141800,48474740,5200,5200,5200,5200,0
|
|
20240308,141700,48474740,5200,5200,5200,5200,0
|
|
20240308,141600,48474740,5200,5200,5200,5200,20
|
|
20240308,141500,48370740,5210,5210,5210,5210,0
|
|
20240308,141400,48370740,5210,5210,5210,5210,0
|
|
20240308,141300,48370740,5210,5210,5210,5210,0
|
|
20240308,141200,48370740,5210,5210,5210,5210,0
|
|
20240308,141100,48370740,5210,5210,5210,5210,0
|
|
20240308,141000,48370740,5210,5210,5210,5210,0
|
|
20240308,140900,48370740,5210,5210,5210,5210,0
|
|
20240308,140800,48370740,5210,5210,5210,5210,0
|
|
20240308,140700,48370740,5210,5210,5210,5210,0
|
|
20240308,140600,48370740,5210,5210,5210,5210,0
|
|
20240308,140500,48370740,5210,5210,5210,5210,0
|
|
20240308,140400,48370740,5210,5210,5210,5210,0
|
|
20240308,140300,48370740,5210,5210,5210,5210,0
|
|
20240308,140200,48370740,5210,5160,5210,5140,465
|
|
20240308,140100,45973820,5180,5180,5180,5180,0
|
|
20240308,140000,45973820,5180,5180,5180,5180,20
|
|
20240308,135900,45870220,5140,5140,5140,5140,0
|
|
20240308,135800,45870220,5140,5140,5140,5140,0
|
|
20240308,135700,45870220,5140,5140,5140,5140,0
|
|
20240308,135600,45870220,5140,5140,5140,5140,0
|
|
20240308,135500,45870220,5140,5140,5140,5140,0
|
|
20240308,135400,45870220,5140,5140,5140,5140,0
|
|
20240308,135300,45870220,5140,5180,5180,5140,1429
|
|
20240308,135200,38501740,5190,5190,5190,5190,1
|
|
20240308,135100,38496550,5190,5190,5190,5190,0
|
|
20240308,135000,38496550,5190,5210,5210,5190,105
|
|
20240308,134900,37949540,5210,5210,5210,5210,0
|
|
20240308,134800,37949540,5210,5210,5210,5210,14
|
|
20240308,134700,37876600,5210,5210,5210,5210,1
|
|
20240308,134600,37871390,5210,5210,5210,5210,382
|
|
20240308,134500,35881170,5210,5210,5210,5210,0
|
|
20240308,134400,35881170,5210,5210,5210,5210,0
|
|
20240308,134300,35881170,5210,5210,5210,5210,0
|
|
20240308,134200,35881170,5210,5210,5210,5210,0
|
|
20240308,134100,35881170,5210,5210,5210,5210,0
|
|
20240308,134000,35881170,5210,5210,5210,5210,0
|
|
20240308,133900,35881170,5210,5210,5210,5210,0
|
|
20240308,133800,35881170,5210,5210,5210,5210,0
|
|
20240308,133700,35881170,5210,5210,5210,5210,0
|
|
20240308,133600,35881170,5210,5210,5210,5210,0
|
|
20240308,133500,35881170,5210,5210,5210,5210,0
|
|
20240308,133400,35881170,5210,5210,5210,5210,0
|
|
20240308,133300,35881170,5210,5210,5210,5210,0
|
|
20240308,133200,35881170,5210,5180,5210,5180,25
|
|
20240308,133100,35751530,5210,5190,5210,5190,10
|
|
20240308,133000,35699580,5190,5190,5190,5190,0
|
|
20240308,132900,35699580,5190,5190,5190,5190,0
|
|
20240308,132800,35699580,5190,5190,5190,5190,1
|
|
20240308,132700,35694390,5200,5200,5200,5200,0
|
|
20240308,132600,35694390,5200,5200,5200,5200,0
|
|
20240308,132500,35694390,5200,5200,5200,5200,0
|
|
20240308,132400,35694390,5200,5200,5200,5200,0
|
|
20240308,132300,35694390,5200,5180,5200,5180,2
|
|
20240308,132200,35684010,5200,5200,5200,5200,133
|
|
20240308,132100,34992410,5200,5200,5200,5200,0
|
|
20240308,132000,34992410,5200,5200,5200,5200,0
|
|
20240308,131900,34992410,5200,5200,5200,5200,0
|
|
20240308,131800,34992410,5200,5200,5200,5200,0
|
|
20240308,131700,34992410,5200,5200,5200,5200,0
|
|
20240308,131600,34992410,5200,5200,5200,5200,0
|
|
20240308,131500,34992410,5200,5200,5200,5200,0
|
|
20240308,131400,34992410,5200,5200,5200,5200,2
|
|
20240308,131300,34982010,5200,5200,5200,5200,0
|
|
20240308,131200,34982010,5200,5200,5200,5200,0
|
|
20240308,131100,34982010,5200,5200,5200,5200,0
|
|
20240308,131000,34982010,5200,5200,5200,5200,0
|
|
20240308,130900,34982010,5200,5200,5200,5200,0
|
|
20240308,130800,34982010,5200,5200,5200,5200,0
|
|
20240308,130700,34982010,5200,5200,5200,5200,0
|
|
20240308,130600,34982010,5200,5200,5200,5200,0
|
|
20240308,130500,34982010,5200,5200,5200,5200,0
|
|
20240308,130400,34982010,5200,5200,5200,5200,0
|
|
20240308,130300,34982010,5200,5200,5200,5200,0
|
|
20240308,130200,34982010,5200,5200,5200,5200,0
|
|
20240308,130100,34982010,5200,5200,5200,5200,0
|
|
20240308,130000,34982010,5200,5200,5200,5200,0
|
|
20240308,125900,34982010,5200,5200,5200,5200,0
|
|
20240308,125800,34982010,5200,5200,5200,5200,0
|
|
20240308,125700,34982010,5200,5200,5200,5200,0
|
|
20240308,125600,34982010,5200,5200,5200,5200,0
|
|
20240308,125500,34982010,5200,5200,5200,5200,0
|
|
20240308,125400,34982010,5200,5200,5200,5200,0
|
|
20240308,125300,34982010,5200,5200,5200,5200,0
|
|
20240308,125200,34982010,5200,5200,5200,5200,0
|
|
20240308,125100,34982010,5200,5200,5200,5200,10
|
|
20240308,125000,34930010,5200,5200,5200,5200,0
|
|
20240308,124900,34930010,5200,5200,5200,5200,0
|
|
20240308,124800,34930010,5200,5200,5200,5200,0
|
|
20240308,124700,34930010,5200,5200,5200,5200,0
|
|
20240308,124600,34930010,5200,5200,5200,5200,0
|
|
20240308,124500,34930010,5200,5200,5200,5200,0
|
|
20240308,124400,34930010,5200,5200,5200,5200,0
|
|
20240308,124300,34930010,5200,5200,5200,5200,0
|
|
20240308,124200,34930010,5200,5200,5200,5200,0
|
|
20240308,124100,34930010,5200,5200,5200,5200,0
|
|
20240308,124000,34930010,5200,5200,5200,5200,0
|
|
20240308,123900,34930010,5200,5200,5200,5200,0
|
|
20240308,123800,34930010,5200,5190,5200,5190,115
|
|
20240308,123700,34332080,5200,5190,5200,5190,339
|
|
20240308,123600,32569430,5200,5180,5200,5180,134
|
|
20240308,123500,31873900,5180,5180,5180,5180,1
|
|
20240308,123400,31868720,5170,5170,5170,5170,0
|
|
20240308,123300,31868720,5170,5170,5170,5170,17
|
|
20240308,123200,31780830,5170,5170,5170,5170,0
|
|
20240308,123100,31780830,5170,5170,5170,5170,2
|
|
20240308,123000,31770490,5150,5150,5150,5150,0
|
|
20240308,122900,31770490,5150,5150,5150,5150,0
|
|
20240308,122800,31770490,5150,5150,5150,5150,0
|
|
20240308,122700,31770490,5150,5150,5150,5150,80
|
|
20240308,122600,31358490,5190,5190,5190,5190,0
|
|
20240308,122500,31358490,5190,5190,5190,5190,0
|
|
20240308,122400,31358490,5190,5190,5190,5190,0
|
|
20240308,122300,31358490,5190,5190,5190,5190,0
|
|
20240308,122200,31358490,5190,5190,5190,5190,0
|
|
20240308,122100,31358490,5190,5190,5190,5190,0
|
|
20240308,122000,31358490,5190,5160,5190,5160,5
|
|
20240308,121900,31332650,5150,5150,5150,5150,0
|
|
20240308,121800,31332650,5150,5150,5150,5150,0
|
|
20240308,121700,31332650,5150,5150,5150,5150,0
|
|
20240308,121600,31332650,5150,5150,5150,5150,0
|
|
20240308,121500,31332650,5150,5150,5150,5150,0
|
|
20240308,121400,31332650,5150,5150,5150,5150,0
|
|
20240308,121300,31332650,5150,5150,5150,5150,11
|
|
20240308,121200,31276000,5150,5150,5150,5150,0
|
|
20240308,121100,31276000,5150,5150,5150,5150,0
|
|
20240308,121000,31276000,5150,5150,5150,5150,0
|
|
20240308,120900,31276000,5150,5150,5150,5150,0
|
|
20240308,120800,31276000,5150,5150,5150,5150,1
|
|
20240308,120700,31270850,5150,5150,5150,5150,0
|
|
20240308,120600,31270850,5150,5150,5150,5150,101
|
|
20240308,120500,30750700,5140,5140,5140,5140,0
|
|
20240308,120400,30750700,5140,5140,5140,5140,1
|
|
20240308,120300,30745560,5160,5150,5160,5150,13
|
|
20240308,120200,30678500,5150,5150,5150,5150,37
|
|
20240308,120100,30487950,5170,5170,5170,5170,0
|
|
20240308,120000,30487950,5170,5170,5170,5170,0
|
|
20240308,115900,30487950,5170,5170,5170,5170,0
|
|
20240308,115800,30487950,5170,5170,5170,5170,0
|
|
20240308,115700,30487950,5170,5170,5170,5170,0
|
|
20240308,115600,30487950,5170,5160,5170,5160,5
|
|
20240308,115500,30462140,5160,5140,5160,5140,154
|
|
20240308,115400,29670560,5140,5140,5140,5140,0
|
|
20240308,115300,29670560,5140,5140,5140,5140,0
|
|
20240308,115200,29670560,5140,5140,5140,5140,0
|
|
20240308,115100,29670560,5140,5140,5140,5140,0
|
|
20240308,115000,29670560,5140,5140,5140,5140,0
|
|
20240308,114900,29670560,5140,5140,5140,5140,268
|
|
20240308,114800,28293040,5140,5140,5140,5140,0
|
|
20240308,114700,28293040,5140,5140,5140,5140,0
|
|
20240308,114600,28293040,5140,5150,5150,5140,692
|
|
20240308,114500,24734320,5170,5170,5170,5170,0
|
|
20240308,114400,24734320,5170,5170,5170,5170,1
|
|
20240308,114300,24729150,5170,5170,5170,5170,0
|
|
20240308,114200,24729150,5170,5170,5170,5170,0
|
|
20240308,114100,24729150,5170,5170,5170,5170,28
|
|
20240308,114000,24584390,5170,5170,5170,5170,0
|
|
20240308,113900,24584390,5170,5170,5170,5170,0
|
|
20240308,113800,24584390,5170,5170,5170,5170,0
|
|
20240308,113700,24584390,5170,5170,5170,5170,0
|
|
20240308,113600,24584390,5170,5170,5170,5170,0
|
|
20240308,113500,24584390,5170,5170,5170,5170,0
|
|
20240308,113400,24584390,5170,5170,5170,5170,1
|
|
20240308,113300,24579220,5140,5140,5140,5140,0
|
|
20240308,113200,24579220,5140,5140,5140,5140,0
|
|
20240308,113100,24579220,5140,5180,5180,5140,489
|
|
20240308,113000,22056530,5180,5180,5180,5180,1
|
|
20240308,112900,22051350,5230,5230,5230,5230,0
|
|
20240308,112800,22051350,5230,5230,5230,5230,0
|
|
20240308,112700,22051350,5230,5230,5230,5230,0
|
|
20240308,112600,22051350,5230,5230,5230,5230,0
|
|
20240308,112500,22051350,5230,5230,5230,5230,0
|
|
20240308,112400,22051350,5230,5230,5230,5230,0
|
|
20240308,112300,22051350,5230,5230,5230,5230,0
|
|
20240308,112200,22051350,5230,5230,5230,5230,0
|
|
20240308,112100,22051350,5230,5230,5230,5230,0
|
|
20240308,112000,22051350,5230,5230,5230,5230,1
|
|
20240308,111900,22046120,5200,5200,5200,5200,0
|
|
20240308,111800,22046120,5200,5200,5200,5200,0
|
|
20240308,111700,22046120,5200,5200,5200,5200,0
|
|
20240308,111600,22046120,5200,5200,5200,5200,0
|
|
20240308,111500,22046120,5200,5200,5200,5200,0
|
|
20240308,111400,22046120,5200,5200,5200,5200,0
|
|
20240308,111300,22046120,5200,5200,5200,5200,0
|
|
20240308,111200,22046120,5200,5200,5200,5200,0
|
|
20240308,111100,22046120,5200,5200,5200,5200,1
|
|
20240308,111000,22040920,5240,5240,5240,5240,0
|
|
20240308,110900,22040920,5240,5200,5240,5200,10
|
|
20240308,110800,21988760,5210,5210,5210,5210,0
|
|
20240308,110700,21988760,5210,5210,5210,5210,0
|
|
20240308,110600,21988760,5210,5210,5210,5210,0
|
|
20240308,110500,21988760,5210,5210,5210,5210,0
|
|
20240308,110400,21988760,5210,5210,5210,5210,0
|
|
20240308,110300,21988760,5210,5210,5210,5210,5
|
|
20240308,110200,21962710,5210,5210,5210,5210,0
|
|
20240308,110100,21962710,5210,5210,5210,5210,0
|
|
20240308,110000,21962710,5210,5210,5210,5210,3
|
|
20240308,105900,21947080,5190,5190,5190,5190,0
|
|
20240308,105800,21947080,5190,5190,5190,5190,0
|
|
20240308,105700,21947080,5190,5190,5190,5190,0
|
|
20240308,105600,21947080,5190,5190,5190,5190,0
|
|
20240308,105500,21947080,5190,5190,5190,5190,0
|
|
20240308,105400,21947080,5190,5190,5190,5190,1
|
|
20240308,105300,21941890,5240,5240,5240,5240,0
|
|
20240308,105200,21941890,5240,5240,5240,5240,0
|
|
20240308,105100,21941890,5240,5240,5240,5240,0
|
|
20240308,105000,21941890,5240,5240,5240,5240,0
|
|
20240308,104900,21941890,5240,5240,5240,5240,0
|
|
20240308,104800,21941890,5240,5240,5240,5240,0
|
|
20240308,104700,21941890,5240,5240,5240,5240,0
|
|
20240308,104600,21941890,5240,5240,5240,5240,0
|
|
20240308,104500,21941890,5240,5240,5240,5240,0
|
|
20240308,104400,21941890,5240,5240,5240,5240,0
|
|
20240308,104300,21941890,5240,5240,5240,5240,0
|
|
20240308,104200,21941890,5240,5240,5240,5240,0
|
|
20240308,104100,21941890,5240,5240,5240,5240,0
|
|
20240308,104000,21941890,5240,5230,5240,5230,20
|
|
20240308,103900,21837170,5240,5240,5240,5240,0
|
|
20240308,103800,21837170,5240,5240,5240,5240,0
|
|
20240308,103700,21837170,5240,5210,5240,5200,223
|
|
20240308,103600,20675270,5210,5210,5210,5210,0
|
|
20240308,103500,20675270,5210,5210,5210,5210,0
|
|
20240308,103400,20675270,5210,5210,5210,5210,0
|
|
20240308,103300,20675270,5210,5210,5210,5210,0
|
|
20240308,103200,20675270,5210,5210,5210,5210,0
|
|
20240308,103100,20675270,5210,5210,5210,5210,0
|
|
20240308,103000,20675270,5210,5210,5210,5210,0
|
|
20240308,102900,20675270,5210,5210,5210,5210,0
|
|
20240308,102800,20675270,5210,5210,5210,5210,0
|
|
20240308,102700,20675270,5210,5210,5210,5210,0
|
|
20240308,102600,20675270,5210,5210,5210,5210,0
|
|
20240308,102500,20675270,5210,5180,5210,5180,20
|
|
20240308,102400,20571580,5180,5180,5180,5180,0
|
|
20240308,102300,20571580,5180,5180,5180,5180,0
|
|
20240308,102200,20571580,5180,5180,5180,5180,0
|
|
20240308,102100,20571580,5180,5180,5180,5180,1
|
|
20240308,102000,20566400,5180,5180,5180,5180,0
|
|
20240308,101900,20566400,5180,5180,5180,5180,60
|
|
20240308,101800,20255600,5180,5180,5180,5180,0
|
|
20240308,101700,20255600,5180,5180,5180,5180,4
|
|
20240308,101600,20234880,5140,5160,5160,5140,210
|
|
20240308,101500,19153890,5180,5180,5180,5180,0
|
|
20240308,101400,19153890,5180,5170,5180,5170,4
|
|
20240308,101300,19133200,5170,5170,5170,5170,3
|
|
20240308,101200,19117690,5170,5170,5170,5170,0
|
|
20240308,101100,19117690,5170,5170,5170,5170,0
|
|
20240308,101000,19117690,5170,5170,5170,5170,12
|
|
20240308,100900,19055650,5170,5170,5170,5170,17
|
|
20240308,100800,18967760,5170,5170,5170,5170,10
|
|
20240308,100700,18916060,5150,5170,5170,5150,4
|
|
20240308,100600,18895420,5160,5160,5160,5160,0
|
|
20240308,100500,18895420,5160,5160,5160,5160,0
|
|
20240308,100400,18895420,5160,5160,5160,5160,0
|
|
20240308,100300,18895420,5160,5160,5160,5160,130
|
|
20240308,100200,18224620,5160,5160,5160,5160,0
|
|
20240308,100100,18224620,5160,5160,5160,5160,3
|
|
20240308,100000,18209140,5160,5160,5160,5160,1
|
|
20240308,095900,18203980,5160,5160,5160,5160,1
|
|
20240308,095800,18198820,5150,5150,5150,5150,10
|
|
20240308,095700,18147320,5170,5170,5170,5170,2
|
|
20240308,095600,18136980,5140,5140,5140,5140,0
|
|
20240308,095500,18136980,5140,5140,5140,5140,0
|
|
20240308,095400,18136980,5140,5140,5140,5140,0
|
|
20240308,095300,18136980,5140,5160,5160,5140,696
|
|
20240308,095200,14557150,5150,5150,5150,5150,0
|
|
20240308,095100,14557150,5150,5150,5150,5150,0
|
|
20240308,095000,14557150,5150,5150,5150,5150,0
|
|
20240308,094900,14557150,5150,5150,5150,5150,0
|
|
20240308,094800,14557150,5150,5150,5150,5150,0
|
|
20240308,094700,14557150,5150,5200,5200,5140,1501
|
|
20240308,094600,6829950,5250,5250,5250,5250,0
|
|
20240308,094500,6829950,5250,5250,5250,5250,0
|
|
20240308,094400,6829950,5250,5210,5250,5210,10
|
|
20240308,094300,6777730,5250,5210,5250,5210,60
|
|
20240308,094200,6464290,5170,5190,5190,5170,519
|
|
20240308,094100,3777120,5190,5190,5190,5190,0
|
|
20240308,094000,3777120,5190,5190,5190,5190,2
|
|
20240308,093900,3766740,5190,5190,5190,5190,8
|
|
20240308,093800,3725220,5190,5190,5190,5190,10
|
|
20240308,093700,3673320,5190,5190,5190,5190,0
|
|
20240308,093600,3673320,5190,5190,5190,5190,0
|
|
20240308,093500,3673320,5190,5190,5190,5190,8
|
|
20240308,093400,3631800,5190,5190,5190,5190,0
|
|
20240308,093300,3631800,5190,5190,5190,5190,0
|
|
20240308,093200,3631800,5190,5190,5190,5190,0
|
|
20240308,093100,3631800,5190,5220,5220,5190,102
|
|
20240308,093000,3101520,5230,5230,5230,5230,0
|
|
20240308,092900,3101520,5230,5230,5230,5230,0
|
|
20240308,092800,3101520,5230,5270,5280,5230,51
|
|
20240308,092700,2832440,5280,5230,5280,5200,145
|
|
20240308,092600,2076220,5240,5240,5290,5240,53
|
|
20240308,092500,1797640,5200,5200,5200,5200,0
|
|
20240308,092400,1797640,5200,5260,5260,5200,196
|
|
20240308,092300,774740,5290,5290,5290,5290,0
|
|
20240308,092200,774740,5290,5290,5290,5290,0
|
|
20240308,092100,774740,5290,5290,5290,5290,1
|
|
20240308,092000,769450,5290,5290,5290,5290,1
|
|
20240308,091900,764160,5260,5260,5260,5260,0
|
|
20240308,091800,764160,5260,5260,5260,5260,0
|
|
20240308,091700,764160,5260,5260,5260,5260,0
|
|
20240308,091600,764160,5260,5270,5270,5260,7
|
|
20240308,091500,727290,5300,5300,5300,5300,0
|
|
20240308,091400,727290,5300,5300,5300,5300,0
|
|
20240308,091300,727290,5300,5290,5300,5290,10
|
|
20240308,091200,674380,5280,5280,5280,5280,7
|
|
20240308,091100,637420,5290,5300,5300,5290,60
|
|
20240308,091000,319520,5330,5330,5330,5330,0
|
|
20240308,090900,319520,5330,5330,5330,5330,10
|
|
20240308,090800,266220,5330,5330,5330,5330,0
|
|
20240308,090700,266220,5330,5330,5330,5330,6
|
|
20240308,090600,234240,5330,5330,5330,5330,0
|
|
20240308,090500,234240,5330,5330,5330,5330,0
|
|
20240308,090400,234240,5330,5330,5330,5330,0
|
|
20240308,090300,234240,5330,5330,5330,5330,1
|
|
20240308,090200,228910,5280,5300,5300,5280,17
|
|
20240308,090100,138920,5350,5330,5350,5330,10
|
|
20240308,090000,85600,5350,5350,5350,5350,16
|