597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185400,130884290,5440,5440,5440,5440,673
|
|
20240304,185300,130884290,5440,5440,5440,5440,0
|
|
20240304,185200,130884290,5440,5440,5440,5440,0
|
|
20240304,185100,130884290,5440,5440,5440,5440,0
|
|
20240304,185000,130884290,5440,5440,5440,5440,0
|
|
20240304,184900,130884290,5440,5440,5440,5440,0
|
|
20240304,184800,130884290,5440,5440,5440,5440,0
|
|
20240304,184700,130884290,5440,5440,5440,5440,0
|
|
20240304,184600,130884290,5440,5440,5440,5440,0
|
|
20240304,184500,130884290,5440,5440,5440,5440,0
|
|
20240304,184400,130884290,5440,5440,5440,5440,0
|
|
20240304,184300,130884290,5440,5440,5440,5440,0
|
|
20240304,184200,130884290,5440,5440,5440,5440,0
|
|
20240304,184100,130884290,5440,5440,5440,5440,0
|
|
20240304,184000,130884290,5440,5440,5440,5440,0
|
|
20240304,183900,130884290,5440,5440,5440,5440,0
|
|
20240304,183800,130884290,5440,5440,5440,5440,0
|
|
20240304,183700,130884290,5440,5440,5440,5440,0
|
|
20240304,183600,130884290,5440,5440,5440,5440,0
|
|
20240304,183500,130884290,5440,5440,5440,5440,0
|
|
20240304,183400,130884290,5440,5440,5440,5440,0
|
|
20240304,183300,130884290,5440,5440,5440,5440,0
|
|
20240304,183200,130884290,5440,5440,5440,5440,0
|
|
20240304,183100,130884290,5440,5440,5440,5440,0
|
|
20240304,183000,130884290,5440,5440,5440,5440,0
|
|
20240304,182900,130884290,5440,5440,5440,5440,0
|
|
20240304,182800,130884290,5440,5440,5440,5440,0
|
|
20240304,182700,130884290,5440,5440,5440,5440,0
|
|
20240304,182600,130884290,5440,5440,5440,5440,0
|
|
20240304,182500,130884290,5440,5440,5440,5440,0
|
|
20240304,182400,130884290,5440,5440,5440,5440,673
|
|
20240304,182300,130884290,5440,5440,5440,5440,0
|
|
20240304,182200,130884290,5440,5440,5440,5440,0
|
|
20240304,182100,130884290,5440,5440,5440,5440,0
|
|
20240304,182000,130884290,5440,5440,5440,5440,0
|
|
20240304,181900,130884290,5440,5440,5440,5440,0
|
|
20240304,181800,130884290,5440,5440,5440,5440,0
|
|
20240304,181700,130884290,5440,5440,5440,5440,0
|
|
20240304,181600,130884290,5440,5440,5440,5440,0
|
|
20240304,181500,130884290,5440,5440,5440,5440,0
|
|
20240304,181400,130884290,5440,5440,5440,5440,0
|
|
20240304,181300,130884290,5440,5440,5440,5440,0
|
|
20240304,181200,130884290,5440,5440,5440,5440,0
|
|
20240304,181100,130884290,5440,5440,5440,5440,0
|
|
20240304,181000,130884290,5440,5440,5440,5440,0
|
|
20240304,180900,130884290,5440,5440,5440,5440,0
|
|
20240304,180800,130884290,5440,5440,5440,5440,0
|
|
20240304,180700,130884290,5440,5440,5440,5440,0
|
|
20240304,180600,130884290,5440,5440,5440,5440,0
|
|
20240304,180500,130884290,5440,5440,5440,5440,0
|
|
20240304,180400,130884290,5440,5440,5440,5440,0
|
|
20240304,180300,130884290,5440,5440,5440,5440,0
|
|
20240304,180200,130884290,5440,5440,5440,5440,0
|
|
20240304,180100,130884290,5440,5440,5440,5440,0
|
|
20240304,180000,130884290,5440,5440,5440,5440,0
|
|
20240304,175900,130884290,5440,5440,5440,5440,0
|
|
20240304,175800,130884290,5440,5440,5440,5440,0
|
|
20240304,175700,130884290,5440,5440,5440,5440,0
|
|
20240304,175600,130884290,5440,5440,5440,5440,0
|
|
20240304,175500,130884290,5440,5440,5440,5440,0
|
|
20240304,175400,130884290,5440,5440,5440,5440,673
|
|
20240304,175300,130884290,5440,5440,5440,5440,0
|
|
20240304,175200,130884290,5440,5440,5440,5440,0
|
|
20240304,175100,130884290,5440,5440,5440,5440,0
|
|
20240304,175000,130884290,5440,5440,5440,5440,0
|
|
20240304,174900,130884290,5440,5440,5440,5440,0
|
|
20240304,174800,130884290,5440,5440,5440,5440,0
|
|
20240304,174700,130884290,5440,5440,5440,5440,0
|
|
20240304,174600,130884290,5440,5440,5440,5440,0
|
|
20240304,174500,130884290,5440,5440,5440,5440,0
|
|
20240304,174400,130884290,5440,5440,5440,5440,0
|
|
20240304,174300,130884290,5440,5440,5440,5440,0
|
|
20240304,174200,130884290,5440,5440,5440,5440,0
|
|
20240304,174100,130884290,5440,5440,5440,5440,0
|
|
20240304,174000,130884290,5440,5440,5440,5440,0
|
|
20240304,173900,130884290,5440,5440,5440,5440,0
|
|
20240304,173800,130884290,5440,5440,5440,5440,0
|
|
20240304,173700,130884290,5440,5440,5440,5440,0
|
|
20240304,173600,130884290,5440,5440,5440,5440,0
|
|
20240304,173500,130884290,5440,5440,5440,5440,0
|
|
20240304,173400,130884290,5440,5440,5440,5440,0
|
|
20240304,173300,130884290,5440,5440,5440,5440,0
|
|
20240304,173200,130884290,5440,5440,5440,5440,0
|
|
20240304,173100,130884290,5440,5440,5440,5440,0
|
|
20240304,173000,130884290,5440,5440,5440,5440,0
|
|
20240304,172900,130884290,5440,5440,5440,5440,0
|
|
20240304,172800,130884290,5440,5440,5440,5440,0
|
|
20240304,172700,130884290,5440,5440,5440,5440,0
|
|
20240304,172600,130884290,5440,5440,5440,5440,0
|
|
20240304,172500,130884290,5440,5440,5440,5440,0
|
|
20240304,172400,130884290,5440,5440,5440,5440,673
|
|
20240304,172300,130884290,5440,5440,5440,5440,0
|
|
20240304,172200,130884290,5440,5440,5440,5440,0
|
|
20240304,172100,130884290,5440,5440,5440,5440,0
|
|
20240304,172000,130884290,5440,5440,5440,5440,0
|
|
20240304,171900,130884290,5440,5440,5440,5440,0
|
|
20240304,171800,130884290,5440,5440,5440,5440,0
|
|
20240304,171700,130884290,5440,5440,5440,5440,0
|
|
20240304,171600,130884290,5440,5440,5440,5440,0
|
|
20240304,171500,130884290,5440,5440,5440,5440,0
|
|
20240304,171400,130884290,5440,5440,5440,5440,0
|
|
20240304,171300,130884290,5440,5440,5440,5440,0
|
|
20240304,171200,130884290,5440,5440,5440,5440,0
|
|
20240304,171100,130884290,5440,5440,5440,5440,0
|
|
20240304,171000,130884290,5440,5440,5440,5440,0
|
|
20240304,170900,130884290,5440,5440,5440,5440,0
|
|
20240304,170800,130884290,5440,5440,5440,5440,0
|
|
20240304,170700,130884290,5440,5440,5440,5440,0
|
|
20240304,170600,130884290,5440,5440,5440,5440,0
|
|
20240304,170500,130884290,5440,5440,5440,5440,0
|
|
20240304,170400,130884290,5440,5440,5440,5440,0
|
|
20240304,170300,130884290,5440,5440,5440,5440,0
|
|
20240304,170200,130884290,5440,5440,5440,5440,0
|
|
20240304,170100,130884290,5440,5440,5440,5440,0
|
|
20240304,170000,130884290,5440,5440,5440,5440,0
|
|
20240304,165900,130884290,5440,5440,5440,5440,0
|
|
20240304,165800,130884290,5440,5440,5440,5440,0
|
|
20240304,165700,130884290,5440,5440,5440,5440,0
|
|
20240304,165600,130884290,5440,5440,5440,5440,0
|
|
20240304,165500,130884290,5440,5440,5440,5440,0
|
|
20240304,165400,130884290,5440,5440,5440,5440,673
|
|
20240304,165300,130884290,5440,5440,5440,5440,0
|
|
20240304,165200,130884290,5440,5440,5440,5440,0
|
|
20240304,165100,130884290,5440,5440,5440,5440,0
|
|
20240304,165000,130884290,5440,5440,5440,5440,0
|
|
20240304,164900,130884290,5440,5440,5440,5440,0
|
|
20240304,164800,130884290,5440,5440,5440,5440,0
|
|
20240304,164700,130884290,5440,5440,5440,5440,0
|
|
20240304,164600,130884290,5440,5440,5440,5440,0
|
|
20240304,164500,130884290,5440,5440,5440,5440,0
|
|
20240304,164400,130884290,5440,5440,5440,5440,0
|
|
20240304,164300,130884290,5440,5440,5440,5440,0
|
|
20240304,164200,130884290,5440,5440,5440,5440,0
|
|
20240304,164100,130884290,5440,5440,5440,5440,0
|
|
20240304,164000,130884290,5440,5440,5440,5440,0
|
|
20240304,163900,130884290,5440,5440,5440,5440,0
|
|
20240304,163800,130884290,5440,5440,5440,5440,0
|
|
20240304,163700,130884290,5440,5440,5440,5440,0
|
|
20240304,163600,130884290,5440,5440,5440,5440,0
|
|
20240304,163500,130884290,5440,5440,5440,5440,0
|
|
20240304,163400,130884290,5440,5440,5440,5440,0
|
|
20240304,163300,130884290,5440,5440,5440,5440,0
|
|
20240304,163200,130884290,5440,5440,5440,5440,0
|
|
20240304,163100,130884290,5440,5440,5440,5440,0
|
|
20240304,163000,130884290,5440,5440,5440,5440,0
|
|
20240304,162900,130884290,5440,5440,5440,5440,0
|
|
20240304,162800,130884290,5440,5440,5440,5440,0
|
|
20240304,162700,130884290,5440,5440,5440,5440,0
|
|
20240304,162600,130884290,5440,5440,5440,5440,0
|
|
20240304,162500,130884290,5440,5440,5440,5440,0
|
|
20240304,162400,130884290,5440,5440,5440,5440,673
|
|
20240304,162300,130884290,5440,5440,5440,5440,0
|
|
20240304,162200,130884290,5440,5440,5440,5440,0
|
|
20240304,162100,130884290,5440,5440,5440,5440,0
|
|
20240304,162000,130884290,5440,5440,5440,5440,0
|
|
20240304,161900,130884290,5440,5440,5440,5440,0
|
|
20240304,161800,130884290,5440,5440,5440,5440,0
|
|
20240304,161700,130884290,5440,5440,5440,5440,0
|
|
20240304,161600,130884290,5440,5440,5440,5440,0
|
|
20240304,161500,130884290,5440,5440,5440,5440,0
|
|
20240304,161400,130884290,5440,5440,5440,5440,0
|
|
20240304,161300,130884290,5440,5440,5440,5440,0
|
|
20240304,161200,130884290,5440,5440,5440,5440,0
|
|
20240304,161100,130884290,5440,5440,5440,5440,0
|
|
20240304,161000,130884290,5440,5440,5440,5440,0
|
|
20240304,160900,130884290,5440,5440,5440,5440,0
|
|
20240304,160800,130884290,5440,5440,5440,5440,0
|
|
20240304,160700,130884290,5440,5440,5440,5440,0
|
|
20240304,160600,130884290,5440,5440,5440,5440,0
|
|
20240304,160500,130884290,5440,5440,5440,5440,0
|
|
20240304,160400,130884290,5440,5440,5440,5440,0
|
|
20240304,160300,130884290,5440,5440,5440,5440,0
|
|
20240304,160200,130884290,5440,5440,5440,5440,0
|
|
20240304,160100,130884290,5440,5440,5440,5440,0
|
|
20240304,160000,130884290,5440,5440,5440,5440,0
|
|
20240304,155900,130884290,5440,5440,5440,5440,0
|
|
20240304,155800,130884290,5440,5440,5440,5440,0
|
|
20240304,155700,130884290,5440,5440,5440,5440,0
|
|
20240304,155600,130884290,5440,5440,5440,5440,0
|
|
20240304,155500,130884290,5440,5440,5440,5440,0
|
|
20240304,155400,130884290,5440,5440,5440,5440,673
|
|
20240304,155300,130884290,5440,5440,5440,5440,0
|
|
20240304,155200,130884290,5440,5440,5440,5440,0
|
|
20240304,155100,130884290,5440,5440,5440,5440,0
|
|
20240304,155000,130884290,5440,5440,5440,5440,0
|
|
20240304,154900,130884290,5440,5440,5440,5440,0
|
|
20240304,154800,130884290,5440,5440,5440,5440,0
|
|
20240304,154700,130884290,5440,5440,5440,5440,0
|
|
20240304,154600,130884290,5440,5440,5440,5440,0
|
|
20240304,154500,130884290,5440,5440,5440,5440,0
|
|
20240304,154400,130884290,5440,5440,5440,5440,0
|
|
20240304,154300,130884290,5440,5440,5440,5440,0
|
|
20240304,154200,130884290,5440,5440,5440,5440,0
|
|
20240304,154100,130884290,5440,5440,5440,5440,0
|
|
20240304,154000,130884290,5440,5440,5440,5440,0
|
|
20240304,153900,130884290,5440,5440,5440,5440,0
|
|
20240304,153800,130884290,5440,5440,5440,5440,0
|
|
20240304,153700,130884290,5440,5440,5440,5440,0
|
|
20240304,153600,130884290,5440,5440,5440,5440,0
|
|
20240304,153500,130884290,5440,5440,5440,5440,0
|
|
20240304,153400,130884290,5440,5440,5440,5440,0
|
|
20240304,153300,130884290,5440,5440,5440,5440,0
|
|
20240304,153200,130884290,5440,5440,5440,5440,0
|
|
20240304,153100,130884290,5440,5440,5440,5440,0
|
|
20240304,153000,130884290,5440,5440,5440,5440,673
|
|
20240304,152900,127223170,5380,5380,5380,5380,0
|
|
20240304,152800,127223170,5380,5380,5380,5380,0
|
|
20240304,152700,127223170,5380,5380,5380,5380,0
|
|
20240304,152600,127223170,5380,5380,5380,5380,0
|
|
20240304,152500,127223170,5380,5380,5380,5380,0
|
|
20240304,152400,127223170,5380,5380,5380,5380,0
|
|
20240304,152300,127223170,5380,5380,5380,5380,0
|
|
20240304,152200,127223170,5380,5380,5380,5380,0
|
|
20240304,152100,127223170,5380,5380,5380,5380,0
|
|
20240304,152000,127223170,5380,5380,5380,5380,0
|
|
20240304,151900,127223170,5380,5390,5390,5380,428
|
|
20240304,151800,124919750,5390,5390,5390,5390,0
|
|
20240304,151700,124919750,5390,5390,5390,5390,32
|
|
20240304,151600,124747270,5390,5390,5390,5380,1098
|
|
20240304,151500,118838350,5380,5410,5410,5380,900
|
|
20240304,151400,113989720,5410,5410,5410,5410,2
|
|
20240304,151300,113978900,5410,5410,5410,5410,6
|
|
20240304,151200,113946440,5410,5420,5420,5410,11
|
|
20240304,151100,113886880,5410,5410,5410,5410,12
|
|
20240304,151000,113821960,5410,5420,5420,5410,214
|
|
20240304,150900,112663440,5470,5470,5470,5470,0
|
|
20240304,150800,112663440,5470,5470,5470,5470,0
|
|
20240304,150700,112663440,5470,5470,5470,5470,0
|
|
20240304,150600,112663440,5470,5470,5470,5470,0
|
|
20240304,150500,112663440,5470,5470,5470,5470,0
|
|
20240304,150400,112663440,5470,5470,5470,5470,0
|
|
20240304,150300,112663440,5470,5430,5470,5430,10
|
|
20240304,150200,112608940,5430,5430,5430,5430,0
|
|
20240304,150100,112608940,5430,5430,5430,5430,233
|
|
20240304,150000,111343750,5430,5430,5430,5430,0
|
|
20240304,145900,111343750,5430,5420,5430,5420,13
|
|
20240304,145800,111273170,5430,5430,5430,5430,0
|
|
20240304,145700,111273170,5430,5430,5430,5430,0
|
|
20240304,145600,111273170,5430,5430,5430,5430,0
|
|
20240304,145500,111273170,5430,5430,5430,5430,0
|
|
20240304,145400,111273170,5430,5430,5430,5430,0
|
|
20240304,145300,111273170,5430,5430,5430,5430,0
|
|
20240304,145200,111273170,5430,5430,5430,5430,0
|
|
20240304,145100,111273170,5430,5420,5430,5420,74
|
|
20240304,145000,110871890,5420,5420,5420,5420,0
|
|
20240304,144900,110871890,5420,5420,5420,5420,0
|
|
20240304,144800,110871890,5420,5420,5420,5420,20
|
|
20240304,144700,110763490,5420,5420,5420,5420,0
|
|
20240304,144600,110763490,5420,5420,5420,5420,0
|
|
20240304,144500,110763490,5420,5420,5420,5420,0
|
|
20240304,144400,110763490,5420,5420,5420,5420,0
|
|
20240304,144300,110763490,5420,5420,5420,5420,0
|
|
20240304,144200,110763490,5420,5420,5420,5420,0
|
|
20240304,144100,110763490,5420,5420,5420,5420,0
|
|
20240304,144000,110763490,5420,5420,5420,5420,0
|
|
20240304,143900,110763490,5420,5420,5420,5420,0
|
|
20240304,143800,110763490,5420,5420,5420,5420,0
|
|
20240304,143700,110763490,5420,5420,5420,5420,0
|
|
20240304,143600,110763490,5420,5420,5420,5420,0
|
|
20240304,143500,110763490,5420,5420,5420,5420,0
|
|
20240304,143400,110763490,5420,5420,5420,5420,1
|
|
20240304,143300,110758070,5390,5390,5390,5390,20
|
|
20240304,143200,110650270,5420,5420,5420,5420,0
|
|
20240304,143100,110650270,5420,5400,5420,5400,3
|
|
20240304,143000,110634030,5400,5400,5400,5400,0
|
|
20240304,142900,110634030,5400,5400,5400,5400,1
|
|
20240304,142800,110628630,5400,5400,5400,5400,830
|
|
20240304,142700,106146630,5380,5380,5380,5380,226
|
|
20240304,142600,104930750,5380,5380,5380,5380,0
|
|
20240304,142500,104930750,5380,5380,5380,5380,0
|
|
20240304,142400,104930750,5380,5390,5390,5380,516
|
|
20240304,142300,102150670,5380,5380,5380,5380,1002
|
|
20240304,142200,96759910,5380,5380,5380,5380,0
|
|
20240304,142100,96759910,5380,5380,5380,5380,0
|
|
20240304,142000,96759910,5380,5380,5380,5380,0
|
|
20240304,141900,96759910,5380,5380,5380,5380,35
|
|
20240304,141800,96571610,5390,5390,5390,5390,0
|
|
20240304,141700,96571610,5390,5390,5390,5390,0
|
|
20240304,141600,96571610,5390,5440,5440,5390,3866
|
|
20240304,141500,75633600,5450,5450,5450,5450,0
|
|
20240304,141400,75633600,5450,5450,5450,5450,0
|
|
20240304,141300,75633600,5450,5450,5450,5450,0
|
|
20240304,141200,75633600,5450,5450,5450,5450,122
|
|
20240304,141100,74968700,5450,5440,5450,5440,11
|
|
20240304,141000,74908840,5430,5430,5430,5430,253
|
|
20240304,140900,73535050,5430,5430,5430,5430,0
|
|
20240304,140800,73535050,5430,5430,5430,5430,0
|
|
20240304,140700,73535050,5430,5430,5430,5430,0
|
|
20240304,140600,73535050,5430,5430,5430,5430,0
|
|
20240304,140500,73535050,5430,5430,5430,5430,0
|
|
20240304,140400,73535050,5430,5430,5430,5430,0
|
|
20240304,140300,73535050,5430,5430,5430,5430,0
|
|
20240304,140200,73535050,5430,5430,5430,5430,0
|
|
20240304,140100,73535050,5430,5430,5430,5430,0
|
|
20240304,140000,73535050,5430,5430,5430,5430,208
|
|
20240304,135900,72405610,5440,5440,5440,5440,0
|
|
20240304,135800,72405610,5440,5430,5440,5430,17
|
|
20240304,135700,72313220,5430,5430,5430,5430,0
|
|
20240304,135600,72313220,5430,5430,5430,5430,0
|
|
20240304,135500,72313220,5430,5470,5470,5430,251
|
|
20240304,135400,70948850,5470,5470,5470,5470,1
|
|
20240304,135300,70943380,5470,5470,5470,5470,0
|
|
20240304,135200,70943380,5470,5470,5470,5470,0
|
|
20240304,135100,70943380,5470,5470,5470,5470,1
|
|
20240304,135000,70937910,5470,5470,5470,5470,0
|
|
20240304,134900,70937910,5470,5470,5470,5470,0
|
|
20240304,134800,70937910,5470,5470,5470,5470,1
|
|
20240304,134700,70932440,5470,5470,5470,5470,0
|
|
20240304,134600,70932440,5470,5470,5470,5470,0
|
|
20240304,134500,70932440,5470,5470,5470,5470,0
|
|
20240304,134400,70932440,5470,5470,5470,5470,0
|
|
20240304,134300,70932440,5470,5470,5470,5470,0
|
|
20240304,134200,70932440,5470,5470,5470,5470,1
|
|
20240304,134100,70926970,5440,5440,5440,5440,0
|
|
20240304,134000,70926970,5440,5440,5440,5440,0
|
|
20240304,133900,70926970,5440,5440,5440,5440,4
|
|
20240304,133800,70905210,5460,5460,5460,5460,0
|
|
20240304,133700,70905210,5460,5460,5460,5460,11
|
|
20240304,133600,70845150,5470,5470,5470,5470,1
|
|
20240304,133500,70839680,5470,5470,5470,5470,0
|
|
20240304,133400,70839680,5470,5470,5470,5470,0
|
|
20240304,133300,70839680,5470,5470,5470,5470,8
|
|
20240304,133200,70795920,5470,5470,5470,5470,0
|
|
20240304,133100,70795920,5470,5470,5470,5470,0
|
|
20240304,133000,70795920,5470,5470,5470,5470,1
|
|
20240304,132900,70790450,5470,5470,5470,5470,0
|
|
20240304,132800,70790450,5470,5470,5470,5470,0
|
|
20240304,132700,70790450,5470,5470,5470,5470,0
|
|
20240304,132600,70790450,5470,5470,5470,5470,0
|
|
20240304,132500,70790450,5470,5470,5470,5470,0
|
|
20240304,132400,70790450,5470,5470,5470,5470,1
|
|
20240304,132300,70784980,5430,5430,5430,5430,0
|
|
20240304,132200,70784980,5430,5430,5430,5430,0
|
|
20240304,132100,70784980,5430,5440,5440,5430,1500
|
|
20240304,132000,62629750,5480,5480,5480,5480,0
|
|
20240304,131900,62629750,5480,5480,5480,5480,0
|
|
20240304,131800,62629750,5480,5480,5480,5480,1
|
|
20240304,131700,62624270,5480,5480,5480,5480,11
|
|
20240304,131600,62563990,5480,5480,5480,5480,0
|
|
20240304,131500,62563990,5480,5480,5480,5480,1
|
|
20240304,131400,62558510,5480,5480,5480,5480,0
|
|
20240304,131300,62558510,5480,5480,5480,5480,0
|
|
20240304,131200,62558510,5480,5480,5480,5480,1
|
|
20240304,131100,62553030,5480,5480,5480,5480,0
|
|
20240304,131000,62553030,5480,5480,5480,5480,0
|
|
20240304,130900,62553030,5480,5480,5480,5480,0
|
|
20240304,130800,62553030,5480,5480,5480,5480,0
|
|
20240304,130700,62553030,5480,5480,5480,5480,0
|
|
20240304,130600,62553030,5480,5480,5480,5480,1
|
|
20240304,130500,62547550,5460,5460,5460,5460,0
|
|
20240304,130400,62547550,5460,5450,5460,5450,176
|
|
20240304,130300,61587960,5460,5460,5460,5460,0
|
|
20240304,130200,61587960,5460,5460,5460,5460,148
|
|
20240304,130100,60779880,5480,5480,5480,5480,0
|
|
20240304,130000,60779880,5480,5480,5480,5480,1
|
|
20240304,125900,60774400,5460,5460,5460,5460,0
|
|
20240304,125800,60774400,5460,5460,5460,5460,0
|
|
20240304,125700,60774400,5460,5460,5460,5460,0
|
|
20240304,125600,60774400,5460,5460,5460,5460,0
|
|
20240304,125500,60774400,5460,5460,5460,5460,1
|
|
20240304,125400,60768940,5480,5480,5480,5480,1
|
|
20240304,125300,60763460,5480,5480,5480,5480,0
|
|
20240304,125200,60763460,5480,5480,5480,5480,0
|
|
20240304,125100,60763460,5480,5480,5480,5480,0
|
|
20240304,125000,60763460,5480,5480,5480,5480,0
|
|
20240304,124900,60763460,5480,5480,5480,5480,0
|
|
20240304,124800,60763460,5480,5480,5480,5480,5
|
|
20240304,124700,60736060,5480,5480,5480,5480,0
|
|
20240304,124600,60736060,5480,5480,5480,5480,0
|
|
20240304,124500,60736060,5480,5480,5480,5480,0
|
|
20240304,124400,60736060,5480,5480,5480,5480,1
|
|
20240304,124300,60730580,5480,5480,5480,5480,0
|
|
20240304,124200,60730580,5480,5480,5480,5480,1
|
|
20240304,124100,60725100,5480,5480,5480,5480,0
|
|
20240304,124000,60725100,5480,5480,5480,5480,0
|
|
20240304,123900,60725100,5480,5480,5480,5480,0
|
|
20240304,123800,60725100,5480,5480,5480,5480,0
|
|
20240304,123700,60725100,5480,5480,5480,5480,0
|
|
20240304,123600,60725100,5480,5480,5480,5480,1
|
|
20240304,123500,60719620,5480,5480,5480,5480,0
|
|
20240304,123400,60719620,5480,5480,5480,5480,0
|
|
20240304,123300,60719620,5480,5480,5480,5480,0
|
|
20240304,123200,60719620,5480,5480,5480,5480,0
|
|
20240304,123100,60719620,5480,5480,5480,5480,10
|
|
20240304,123000,60664820,5480,5480,5480,5480,1
|
|
20240304,122900,60659340,5480,5480,5480,5480,0
|
|
20240304,122800,60659340,5480,5480,5480,5480,0
|
|
20240304,122700,60659340,5480,5480,5480,5480,0
|
|
20240304,122600,60659340,5480,5480,5480,5480,0
|
|
20240304,122500,60659340,5480,5480,5480,5480,0
|
|
20240304,122400,60659340,5480,5480,5480,5480,1
|
|
20240304,122300,60653860,5480,5480,5480,5480,0
|
|
20240304,122200,60653860,5480,5480,5480,5480,0
|
|
20240304,122100,60653860,5480,5480,5480,5480,0
|
|
20240304,122000,60653860,5480,5480,5480,5480,0
|
|
20240304,121900,60653860,5480,5480,5480,5480,0
|
|
20240304,121800,60653860,5480,5480,5480,5480,1
|
|
20240304,121700,60648380,5440,5460,5460,5440,79
|
|
20240304,121600,60217560,5480,5480,5480,5480,0
|
|
20240304,121500,60217560,5480,5480,5480,5480,0
|
|
20240304,121400,60217560,5480,5480,5480,5480,0
|
|
20240304,121300,60217560,5480,5480,5480,5480,0
|
|
20240304,121200,60217560,5480,5480,5480,5480,0
|
|
20240304,121100,60217560,5480,5480,5480,5480,0
|
|
20240304,121000,60217560,5480,5480,5480,5480,0
|
|
20240304,120900,60217560,5480,5480,5480,5480,10
|
|
20240304,120800,60162760,5480,5480,5480,5480,10
|
|
20240304,120700,60107960,5480,5480,5480,5480,0
|
|
20240304,120600,60107960,5480,5480,5480,5480,0
|
|
20240304,120500,60107960,5480,5480,5480,5480,0
|
|
20240304,120400,60107960,5480,5480,5480,5480,0
|
|
20240304,120300,60107960,5480,5480,5480,5480,0
|
|
20240304,120200,60107960,5480,5480,5480,5480,0
|
|
20240304,120100,60107960,5480,5480,5480,5480,0
|
|
20240304,120000,60107960,5480,5480,5480,5480,18
|
|
20240304,115900,60009320,5430,5430,5430,5430,0
|
|
20240304,115800,60009320,5430,5430,5430,5430,0
|
|
20240304,115700,60009320,5430,5430,5430,5430,0
|
|
20240304,115600,60009320,5430,5490,5490,5430,2730
|
|
20240304,115500,45099570,5510,5510,5510,5510,136
|
|
20240304,115400,44350210,5510,5510,5510,5510,0
|
|
20240304,115300,44350210,5510,5510,5510,5510,0
|
|
20240304,115200,44350210,5510,5510,5510,5510,0
|
|
20240304,115100,44350210,5510,5510,5510,5510,0
|
|
20240304,115000,44350210,5510,5510,5510,5510,0
|
|
20240304,114900,44350210,5510,5510,5510,5510,0
|
|
20240304,114800,44350210,5510,5510,5510,5510,0
|
|
20240304,114700,44350210,5510,5510,5510,5510,0
|
|
20240304,114600,44350210,5510,5510,5510,5510,0
|
|
20240304,114500,44350210,5510,5510,5510,5510,0
|
|
20240304,114400,44350210,5510,5510,5510,5510,0
|
|
20240304,114300,44350210,5510,5510,5510,5510,1
|
|
20240304,114200,44344700,5510,5510,5510,5510,0
|
|
20240304,114100,44344700,5510,5510,5510,5510,1
|
|
20240304,114000,44339190,5510,5510,5510,5510,10
|
|
20240304,113900,44284090,5500,5500,5500,5500,0
|
|
20240304,113800,44284090,5500,5500,5500,5500,0
|
|
20240304,113700,44284090,5500,5500,5500,5500,0
|
|
20240304,113600,44284090,5500,5500,5500,5500,0
|
|
20240304,113500,44284090,5500,5500,5500,5500,0
|
|
20240304,113400,44284090,5500,5500,5500,5500,0
|
|
20240304,113300,44284090,5500,5500,5500,5500,0
|
|
20240304,113200,44284090,5500,5500,5500,5500,22
|
|
20240304,113100,44163090,5500,5500,5500,5500,19
|
|
20240304,113000,44058590,5510,5510,5510,5510,210
|
|
20240304,112900,42901490,5510,5510,5510,5510,0
|
|
20240304,112800,42901490,5510,5510,5510,5510,23
|
|
20240304,112700,42774760,5510,5510,5510,5510,0
|
|
20240304,112600,42774760,5510,5510,5510,5510,0
|
|
20240304,112500,42774760,5510,5510,5510,5510,0
|
|
20240304,112400,42774760,5510,5510,5510,5510,0
|
|
20240304,112300,42774760,5510,5510,5510,5510,2
|
|
20240304,112200,42763740,5470,5470,5470,5470,0
|
|
20240304,112100,42763740,5470,5480,5480,5470,136
|
|
20240304,112000,42019810,5480,5480,5480,5480,109
|
|
20240304,111900,41422490,5480,5480,5480,5480,0
|
|
20240304,111800,41422490,5480,5480,5480,5480,0
|
|
20240304,111700,41422490,5480,5480,5480,5480,0
|
|
20240304,111600,41422490,5480,5480,5480,5480,8
|
|
20240304,111500,41378650,5460,5460,5460,5460,0
|
|
20240304,111400,41378650,5460,5460,5460,5460,0
|
|
20240304,111300,41378650,5460,5480,5480,5460,545
|
|
20240304,111200,38397020,5480,5480,5480,5480,0
|
|
20240304,111100,38397020,5480,5480,5480,5480,0
|
|
20240304,111000,38397020,5480,5480,5480,5480,0
|
|
20240304,110900,38397020,5480,5480,5480,5480,0
|
|
20240304,110800,38397020,5480,5480,5480,5480,0
|
|
20240304,110700,38397020,5480,5480,5480,5480,0
|
|
20240304,110600,38397020,5480,5480,5480,5480,1
|
|
20240304,110500,38391540,5480,5480,5480,5480,0
|
|
20240304,110400,38391540,5480,5480,5480,5480,0
|
|
20240304,110300,38391540,5480,5480,5480,5480,0
|
|
20240304,110200,38391540,5480,5480,5480,5480,0
|
|
20240304,110100,38391540,5480,5480,5480,5480,0
|
|
20240304,110000,38391540,5480,5480,5480,5480,0
|
|
20240304,105900,38391540,5480,5480,5480,5480,0
|
|
20240304,105800,38391540,5480,5480,5480,5480,0
|
|
20240304,105700,38391540,5480,5480,5480,5480,0
|
|
20240304,105600,38391540,5480,5480,5480,5480,0
|
|
20240304,105500,38391540,5480,5480,5480,5480,0
|
|
20240304,105400,38391540,5480,5480,5480,5480,119
|
|
20240304,105300,37739420,5480,5480,5480,5480,0
|
|
20240304,105200,37739420,5480,5480,5480,5480,59
|
|
20240304,105100,37416100,5520,5520,5520,5520,0
|
|
20240304,105000,37416100,5520,5520,5520,5520,0
|
|
20240304,104900,37416100,5520,5520,5520,5520,0
|
|
20240304,104800,37416100,5520,5520,5520,5520,1
|
|
20240304,104700,37410580,5520,5520,5520,5520,0
|
|
20240304,104600,37410580,5520,5520,5520,5520,1
|
|
20240304,104500,37405060,5520,5520,5520,5520,0
|
|
20240304,104400,37405060,5520,5520,5520,5520,0
|
|
20240304,104300,37405060,5520,5520,5520,5520,0
|
|
20240304,104200,37405060,5520,5520,5520,5520,0
|
|
20240304,104100,37405060,5520,5520,5520,5520,0
|
|
20240304,104000,37405060,5520,5520,5520,5520,0
|
|
20240304,103900,37405060,5520,5520,5520,5520,0
|
|
20240304,103800,37405060,5520,5520,5520,5520,0
|
|
20240304,103700,37405060,5520,5520,5520,5520,0
|
|
20240304,103600,37405060,5520,5520,5520,5520,0
|
|
20240304,103500,37405060,5520,5520,5520,5520,10
|
|
20240304,103400,37349860,5480,5480,5480,5480,0
|
|
20240304,103300,37349860,5480,5480,5480,5480,0
|
|
20240304,103200,37349860,5480,5480,5480,5480,0
|
|
20240304,103100,37349860,5480,5480,5480,5480,0
|
|
20240304,103000,37349860,5480,5480,5480,5480,0
|
|
20240304,102900,37349860,5480,5480,5480,5480,0
|
|
20240304,102800,37349860,5480,5480,5480,5480,0
|
|
20240304,102700,37349860,5480,5480,5480,5480,0
|
|
20240304,102600,37349860,5480,5480,5480,5480,0
|
|
20240304,102500,37349860,5480,5480,5480,5480,0
|
|
20240304,102400,37349860,5480,5480,5480,5480,0
|
|
20240304,102300,37349860,5480,5480,5480,5480,745
|
|
20240304,102200,33267260,5480,5480,5480,5480,28
|
|
20240304,102100,33113820,5480,5480,5480,5480,10
|
|
20240304,102000,33059020,5510,5510,5510,5510,0
|
|
20240304,101900,33059020,5510,5510,5510,5510,0
|
|
20240304,101800,33059020,5510,5510,5510,5510,0
|
|
20240304,101700,33059020,5510,5510,5510,5510,0
|
|
20240304,101600,33059020,5510,5510,5510,5510,0
|
|
20240304,101500,33059020,5510,5510,5510,5510,0
|
|
20240304,101400,33059020,5510,5510,5510,5510,0
|
|
20240304,101300,33059020,5510,5510,5510,5510,90
|
|
20240304,101200,32563120,5500,5500,5500,5500,3
|
|
20240304,101100,32546620,5500,5500,5500,5500,6
|
|
20240304,101000,32513620,5500,5500,5500,5500,1
|
|
20240304,100900,32508120,5500,5500,5500,5500,0
|
|
20240304,100800,32508120,5500,5500,5500,5500,14
|
|
20240304,100700,32431120,5500,5510,5520,5500,1005
|
|
20240304,100600,26884320,5510,5510,5510,5510,10
|
|
20240304,100500,26829220,5510,5510,5510,5510,185
|
|
20240304,100400,25809870,5500,5500,5500,5500,0
|
|
20240304,100300,25809870,5500,5500,5500,5500,0
|
|
20240304,100200,25809870,5500,5500,5500,5500,0
|
|
20240304,100100,25809870,5500,5500,5500,5500,0
|
|
20240304,100000,25809870,5500,5500,5500,5500,150
|
|
20240304,095900,24984870,5510,5510,5510,5510,0
|
|
20240304,095800,24984870,5510,5510,5510,5510,0
|
|
20240304,095700,24984870,5510,5510,5510,5510,0
|
|
20240304,095600,24984870,5510,5510,5510,5510,0
|
|
20240304,095500,24984870,5510,5510,5510,5510,0
|
|
20240304,095400,24984870,5510,5510,5510,5510,0
|
|
20240304,095300,24984870,5510,5510,5510,5510,0
|
|
20240304,095200,24984870,5510,5510,5510,5510,0
|
|
20240304,095100,24984870,5510,5510,5510,5510,0
|
|
20240304,095000,24984870,5510,5510,5510,5510,2
|
|
20240304,094900,24973850,5520,5520,5520,5520,0
|
|
20240304,094800,24973850,5520,5520,5520,5520,0
|
|
20240304,094700,24973850,5520,5520,5520,5520,0
|
|
20240304,094600,24973850,5520,5520,5520,5520,0
|
|
20240304,094500,24973850,5520,5520,5520,5520,0
|
|
20240304,094400,24973850,5520,5520,5520,5520,0
|
|
20240304,094300,24973850,5520,5520,5520,5520,0
|
|
20240304,094200,24973850,5520,5520,5520,5520,0
|
|
20240304,094100,24973850,5520,5520,5520,5520,97
|
|
20240304,094000,24438410,5520,5520,5520,5520,0
|
|
20240304,093900,24438410,5520,5520,5520,5520,67
|
|
20240304,093800,24068570,5520,5520,5520,5520,0
|
|
20240304,093700,24068570,5520,5520,5520,5520,0
|
|
20240304,093600,24068570,5520,5520,5520,5520,5
|
|
20240304,093500,24040970,5500,5500,5500,5500,224
|
|
20240304,093400,22808970,5500,5500,5500,5500,0
|
|
20240304,093300,22808970,5500,5500,5500,5500,0
|
|
20240304,093200,22808970,5500,5500,5500,5500,0
|
|
20240304,093100,22808970,5500,5500,5500,5500,0
|
|
20240304,093000,22808970,5500,5500,5500,5500,0
|
|
20240304,092900,22808970,5500,5500,5500,5500,1
|
|
20240304,092800,22803470,5490,5490,5490,5490,0
|
|
20240304,092700,22803470,5490,5490,5490,5490,0
|
|
20240304,092600,22803470,5490,5490,5490,5490,0
|
|
20240304,092500,22803470,5490,5490,5490,5490,0
|
|
20240304,092400,22803470,5490,5490,5490,5490,0
|
|
20240304,092300,22803470,5490,5490,5490,5490,0
|
|
20240304,092200,22803470,5490,5490,5490,5490,0
|
|
20240304,092100,22803470,5490,5490,5490,5490,0
|
|
20240304,092000,22803470,5490,5490,5490,5490,0
|
|
20240304,091900,22803470,5490,5490,5490,5490,10
|
|
20240304,091800,22748570,5510,5510,5510,5510,200
|
|
20240304,091700,21646570,5510,5500,5510,5500,11
|
|
20240304,091600,21586040,5500,5490,5500,5460,655
|
|
20240304,091500,18005450,5540,5540,5540,5540,0
|
|
20240304,091400,18005450,5540,5530,5540,5530,200
|
|
20240304,091300,16897880,5530,5510,5530,5510,12
|
|
20240304,091200,16831720,5460,5460,5460,5460,0
|
|
20240304,091100,16831720,5460,5460,5460,5460,0
|
|
20240304,091000,16831720,5460,5470,5470,5460,200
|
|
20240304,090900,15738120,5460,5460,5460,5460,0
|
|
20240304,090800,15738120,5460,5490,5490,5460,226
|
|
20240304,090700,14500150,5510,5510,5510,5510,190
|
|
20240304,090600,13453250,5540,5540,5540,5540,0
|
|
20240304,090500,13453250,5540,5510,5540,5510,100
|
|
20240304,090400,12901920,5540,5520,5540,5520,100
|
|
20240304,090300,12347990,5510,5510,5510,5510,737
|
|
20240304,090200,8287120,5510,5510,5510,5510,1
|
|
20240304,090100,8281610,5470,5510,5510,5470,7
|
|
20240304,090000,8243240,5460,5460,5500,5460,1495
|