597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,185400,85958760,5390,5390,5390,5390,258
|
|
20240305,185300,85958760,5390,5390,5390,5390,0
|
|
20240305,185200,85958760,5390,5390,5390,5390,0
|
|
20240305,185100,85958760,5390,5390,5390,5390,0
|
|
20240305,185000,85958760,5390,5390,5390,5390,0
|
|
20240305,184900,85958760,5390,5390,5390,5390,0
|
|
20240305,184800,85958760,5390,5390,5390,5390,0
|
|
20240305,184700,85958760,5390,5390,5390,5390,0
|
|
20240305,184600,85958760,5390,5390,5390,5390,0
|
|
20240305,184500,85958760,5390,5390,5390,5390,0
|
|
20240305,184400,85958760,5390,5390,5390,5390,0
|
|
20240305,184300,85958760,5390,5390,5390,5390,0
|
|
20240305,184200,85958760,5390,5390,5390,5390,0
|
|
20240305,184100,85958760,5390,5390,5390,5390,0
|
|
20240305,184000,85958760,5390,5390,5390,5390,0
|
|
20240305,183900,85958760,5390,5390,5390,5390,0
|
|
20240305,183800,85958760,5390,5390,5390,5390,0
|
|
20240305,183700,85958760,5390,5390,5390,5390,0
|
|
20240305,183600,85958760,5390,5390,5390,5390,0
|
|
20240305,183500,85958760,5390,5390,5390,5390,0
|
|
20240305,183400,85958760,5390,5390,5390,5390,0
|
|
20240305,183300,85958760,5390,5390,5390,5390,0
|
|
20240305,183200,85958760,5390,5390,5390,5390,0
|
|
20240305,183100,85958760,5390,5390,5390,5390,0
|
|
20240305,183000,85958760,5390,5390,5390,5390,0
|
|
20240305,182900,85958760,5390,5390,5390,5390,0
|
|
20240305,182800,85958760,5390,5390,5390,5390,0
|
|
20240305,182700,85958760,5390,5390,5390,5390,0
|
|
20240305,182600,85958760,5390,5390,5390,5390,0
|
|
20240305,182500,85958760,5390,5390,5390,5390,0
|
|
20240305,182400,85958760,5390,5390,5390,5390,258
|
|
20240305,182300,85958760,5390,5390,5390,5390,0
|
|
20240305,182200,85958760,5390,5390,5390,5390,0
|
|
20240305,182100,85958760,5390,5390,5390,5390,0
|
|
20240305,182000,85958760,5390,5390,5390,5390,0
|
|
20240305,181900,85958760,5390,5390,5390,5390,0
|
|
20240305,181800,85958760,5390,5390,5390,5390,0
|
|
20240305,181700,85958760,5390,5390,5390,5390,0
|
|
20240305,181600,85958760,5390,5390,5390,5390,0
|
|
20240305,181500,85958760,5390,5390,5390,5390,0
|
|
20240305,181400,85958760,5390,5390,5390,5390,0
|
|
20240305,181300,85958760,5390,5390,5390,5390,0
|
|
20240305,181200,85958760,5390,5390,5390,5390,0
|
|
20240305,181100,85958760,5390,5390,5390,5390,0
|
|
20240305,181000,85958760,5390,5390,5390,5390,0
|
|
20240305,180900,85958760,5390,5390,5390,5390,0
|
|
20240305,180800,85958760,5390,5390,5390,5390,0
|
|
20240305,180700,85958760,5390,5390,5390,5390,0
|
|
20240305,180600,85958760,5390,5390,5390,5390,0
|
|
20240305,180500,85958760,5390,5390,5390,5390,0
|
|
20240305,180400,85958760,5390,5390,5390,5390,0
|
|
20240305,180300,85958760,5390,5390,5390,5390,0
|
|
20240305,180200,85958760,5390,5390,5390,5390,0
|
|
20240305,180100,85958760,5390,5390,5390,5390,0
|
|
20240305,180000,85958760,5390,5390,5390,5390,0
|
|
20240305,175900,85958760,5390,5390,5390,5390,0
|
|
20240305,175800,85958760,5390,5390,5390,5390,0
|
|
20240305,175700,85958760,5390,5390,5390,5390,0
|
|
20240305,175600,85958760,5390,5390,5390,5390,0
|
|
20240305,175500,85958760,5390,5390,5390,5390,0
|
|
20240305,175400,85958760,5390,5390,5390,5390,258
|
|
20240305,175300,85958760,5390,5390,5390,5390,0
|
|
20240305,175200,85958760,5390,5390,5390,5390,0
|
|
20240305,175100,85958760,5390,5390,5390,5390,0
|
|
20240305,175000,85958760,5390,5390,5390,5390,0
|
|
20240305,174900,85958760,5390,5390,5390,5390,0
|
|
20240305,174800,85958760,5390,5390,5390,5390,0
|
|
20240305,174700,85958760,5390,5390,5390,5390,0
|
|
20240305,174600,85958760,5390,5390,5390,5390,0
|
|
20240305,174500,85958760,5390,5390,5390,5390,0
|
|
20240305,174400,85958760,5390,5390,5390,5390,0
|
|
20240305,174300,85958760,5390,5390,5390,5390,0
|
|
20240305,174200,85958760,5390,5390,5390,5390,0
|
|
20240305,174100,85958760,5390,5390,5390,5390,0
|
|
20240305,174000,85958760,5390,5390,5390,5390,0
|
|
20240305,173900,85958760,5390,5390,5390,5390,0
|
|
20240305,173800,85958760,5390,5390,5390,5390,0
|
|
20240305,173700,85958760,5390,5390,5390,5390,0
|
|
20240305,173600,85958760,5390,5390,5390,5390,0
|
|
20240305,173500,85958760,5390,5390,5390,5390,0
|
|
20240305,173400,85958760,5390,5390,5390,5390,0
|
|
20240305,173300,85958760,5390,5390,5390,5390,0
|
|
20240305,173200,85958760,5390,5390,5390,5390,0
|
|
20240305,173100,85958760,5390,5390,5390,5390,0
|
|
20240305,173000,85958760,5390,5390,5390,5390,0
|
|
20240305,172900,85958760,5390,5390,5390,5390,0
|
|
20240305,172800,85958760,5390,5390,5390,5390,0
|
|
20240305,172700,85958760,5390,5390,5390,5390,0
|
|
20240305,172600,85958760,5390,5390,5390,5390,0
|
|
20240305,172500,85958760,5390,5390,5390,5390,0
|
|
20240305,172400,85958760,5390,5390,5390,5390,258
|
|
20240305,172300,85958760,5390,5390,5390,5390,0
|
|
20240305,172200,85958760,5390,5390,5390,5390,0
|
|
20240305,172100,85958760,5390,5390,5390,5390,0
|
|
20240305,172000,85958760,5390,5390,5390,5390,0
|
|
20240305,171900,85958760,5390,5390,5390,5390,0
|
|
20240305,171800,85958760,5390,5390,5390,5390,0
|
|
20240305,171700,85958760,5390,5390,5390,5390,0
|
|
20240305,171600,85958760,5390,5390,5390,5390,0
|
|
20240305,171500,85958760,5390,5390,5390,5390,0
|
|
20240305,171400,85958760,5390,5390,5390,5390,0
|
|
20240305,171300,85958760,5390,5390,5390,5390,0
|
|
20240305,171200,85958760,5390,5390,5390,5390,0
|
|
20240305,171100,85958760,5390,5390,5390,5390,0
|
|
20240305,171000,85958760,5390,5390,5390,5390,0
|
|
20240305,170900,85958760,5390,5390,5390,5390,0
|
|
20240305,170800,85958760,5390,5390,5390,5390,0
|
|
20240305,170700,85958760,5390,5390,5390,5390,0
|
|
20240305,170600,85958760,5390,5390,5390,5390,0
|
|
20240305,170500,85958760,5390,5390,5390,5390,0
|
|
20240305,170400,85958760,5390,5390,5390,5390,0
|
|
20240305,170300,85958760,5390,5390,5390,5390,0
|
|
20240305,170200,85958760,5390,5390,5390,5390,0
|
|
20240305,170100,85958760,5390,5390,5390,5390,0
|
|
20240305,170000,85958760,5390,5390,5390,5390,0
|
|
20240305,165900,85958760,5390,5390,5390,5390,0
|
|
20240305,165800,85958760,5390,5390,5390,5390,0
|
|
20240305,165700,85958760,5390,5390,5390,5390,0
|
|
20240305,165600,85958760,5390,5390,5390,5390,0
|
|
20240305,165500,85958760,5390,5390,5390,5390,0
|
|
20240305,165400,85958760,5390,5390,5390,5390,258
|
|
20240305,165300,85958760,5390,5390,5390,5390,0
|
|
20240305,165200,85958760,5390,5390,5390,5390,0
|
|
20240305,165100,85958760,5390,5390,5390,5390,0
|
|
20240305,165000,85958760,5390,5390,5390,5390,0
|
|
20240305,164900,85958760,5390,5390,5390,5390,0
|
|
20240305,164800,85958760,5390,5390,5390,5390,0
|
|
20240305,164700,85958760,5390,5390,5390,5390,0
|
|
20240305,164600,85958760,5390,5390,5390,5390,0
|
|
20240305,164500,85958760,5390,5390,5390,5390,0
|
|
20240305,164400,85958760,5390,5390,5390,5390,0
|
|
20240305,164300,85958760,5390,5390,5390,5390,0
|
|
20240305,164200,85958760,5390,5390,5390,5390,0
|
|
20240305,164100,85958760,5390,5390,5390,5390,0
|
|
20240305,164000,85958760,5390,5390,5390,5390,0
|
|
20240305,163900,85958760,5390,5390,5390,5390,0
|
|
20240305,163800,85958760,5390,5390,5390,5390,0
|
|
20240305,163700,85958760,5390,5390,5390,5390,0
|
|
20240305,163600,85958760,5390,5390,5390,5390,0
|
|
20240305,163500,85958760,5390,5390,5390,5390,0
|
|
20240305,163400,85958760,5390,5390,5390,5390,0
|
|
20240305,163300,85958760,5390,5390,5390,5390,0
|
|
20240305,163200,85958760,5390,5390,5390,5390,0
|
|
20240305,163100,85958760,5390,5390,5390,5390,0
|
|
20240305,163000,85958760,5390,5390,5390,5390,0
|
|
20240305,162900,85958760,5390,5390,5390,5390,0
|
|
20240305,162800,85958760,5390,5390,5390,5390,0
|
|
20240305,162700,85958760,5390,5390,5390,5390,0
|
|
20240305,162600,85958760,5390,5390,5390,5390,0
|
|
20240305,162500,85958760,5390,5390,5390,5390,0
|
|
20240305,162400,85958760,5390,5390,5390,5390,258
|
|
20240305,162300,85958760,5390,5390,5390,5390,0
|
|
20240305,162200,85958760,5390,5390,5390,5390,0
|
|
20240305,162100,85958760,5390,5390,5390,5390,0
|
|
20240305,162000,85958760,5390,5390,5390,5390,0
|
|
20240305,161900,85958760,5390,5390,5390,5390,0
|
|
20240305,161800,85958760,5390,5390,5390,5390,0
|
|
20240305,161700,85958760,5390,5390,5390,5390,0
|
|
20240305,161600,85958760,5390,5390,5390,5390,0
|
|
20240305,161500,85958760,5390,5390,5390,5390,0
|
|
20240305,161400,85958760,5390,5390,5390,5390,0
|
|
20240305,161300,85958760,5390,5390,5390,5390,0
|
|
20240305,161200,85958760,5390,5390,5390,5390,0
|
|
20240305,161100,85958760,5390,5390,5390,5390,0
|
|
20240305,161000,85958760,5390,5390,5390,5390,0
|
|
20240305,160900,85958760,5390,5390,5390,5390,0
|
|
20240305,160800,85958760,5390,5390,5390,5390,0
|
|
20240305,160700,85958760,5390,5390,5390,5390,0
|
|
20240305,160600,85958760,5390,5390,5390,5390,0
|
|
20240305,160500,85958760,5390,5390,5390,5390,0
|
|
20240305,160400,85958760,5390,5390,5390,5390,0
|
|
20240305,160300,85958760,5390,5390,5390,5390,0
|
|
20240305,160200,85958760,5390,5390,5390,5390,0
|
|
20240305,160100,85958760,5390,5390,5390,5390,0
|
|
20240305,160000,85958760,5390,5390,5390,5390,0
|
|
20240305,155900,85958760,5390,5390,5390,5390,0
|
|
20240305,155800,85958760,5390,5390,5390,5390,0
|
|
20240305,155700,85958760,5390,5390,5390,5390,0
|
|
20240305,155600,85958760,5390,5390,5390,5390,0
|
|
20240305,155500,85958760,5390,5390,5390,5390,0
|
|
20240305,155400,85958760,5390,5390,5390,5390,258
|
|
20240305,155300,85958760,5390,5390,5390,5390,0
|
|
20240305,155200,85958760,5390,5390,5390,5390,0
|
|
20240305,155100,85958760,5390,5390,5390,5390,0
|
|
20240305,155000,85958760,5390,5390,5390,5390,0
|
|
20240305,154900,85958760,5390,5390,5390,5390,0
|
|
20240305,154800,85958760,5390,5390,5390,5390,0
|
|
20240305,154700,85958760,5390,5390,5390,5390,0
|
|
20240305,154600,85958760,5390,5390,5390,5390,0
|
|
20240305,154500,85958760,5390,5390,5390,5390,0
|
|
20240305,154400,85958760,5390,5390,5390,5390,0
|
|
20240305,154300,85958760,5390,5390,5390,5390,0
|
|
20240305,154200,85958760,5390,5390,5390,5390,0
|
|
20240305,154100,85958760,5390,5390,5390,5390,0
|
|
20240305,154000,85958760,5390,5390,5390,5390,0
|
|
20240305,153900,85958760,5390,5390,5390,5390,0
|
|
20240305,153800,85958760,5390,5390,5390,5390,0
|
|
20240305,153700,85958760,5390,5390,5390,5390,0
|
|
20240305,153600,85958760,5390,5390,5390,5390,0
|
|
20240305,153500,85958760,5390,5390,5390,5390,0
|
|
20240305,153400,85958760,5390,5390,5390,5390,0
|
|
20240305,153300,85958760,5390,5390,5390,5390,0
|
|
20240305,153200,85958760,5390,5390,5390,5390,0
|
|
20240305,153100,85958760,5390,5390,5390,5390,0
|
|
20240305,153000,85958760,5390,5390,5390,5390,258
|
|
20240305,152900,84568140,5380,5380,5380,5380,0
|
|
20240305,152800,84568140,5380,5380,5380,5380,0
|
|
20240305,152700,84568140,5380,5380,5380,5380,0
|
|
20240305,152600,84568140,5380,5380,5380,5380,0
|
|
20240305,152500,84568140,5380,5380,5380,5380,0
|
|
20240305,152400,84568140,5380,5380,5380,5380,0
|
|
20240305,152300,84568140,5380,5380,5380,5380,0
|
|
20240305,152200,84568140,5380,5380,5380,5380,0
|
|
20240305,152100,84568140,5380,5380,5380,5380,0
|
|
20240305,152000,84568140,5380,5380,5380,5380,0
|
|
20240305,151900,84568140,5380,5380,5380,5380,10
|
|
20240305,151800,84514340,5390,5390,5390,5390,0
|
|
20240305,151700,84514340,5390,5390,5390,5390,0
|
|
20240305,151600,84514340,5390,5390,5390,5390,0
|
|
20240305,151500,84514340,5390,5390,5390,5390,0
|
|
20240305,151400,84514340,5390,5390,5390,5390,0
|
|
20240305,151300,84514340,5390,5390,5390,5390,0
|
|
20240305,151200,84514340,5390,5390,5390,5390,0
|
|
20240305,151100,84514340,5390,5390,5390,5390,2
|
|
20240305,151000,84503560,5390,5390,5390,5390,0
|
|
20240305,150900,84503560,5390,5390,5390,5390,0
|
|
20240305,150800,84503560,5390,5390,5390,5390,0
|
|
20240305,150700,84503560,5390,5390,5390,5390,0
|
|
20240305,150600,84503560,5390,5390,5390,5390,0
|
|
20240305,150500,84503560,5390,5390,5390,5390,0
|
|
20240305,150400,84503560,5390,5390,5390,5390,0
|
|
20240305,150300,84503560,5390,5390,5390,5390,0
|
|
20240305,150200,84503560,5390,5390,5390,5390,0
|
|
20240305,150100,84503560,5390,5390,5390,5390,0
|
|
20240305,150000,84503560,5390,5390,5390,5390,1
|
|
20240305,145900,84498170,5390,5390,5390,5390,0
|
|
20240305,145800,84498170,5390,5390,5390,5390,0
|
|
20240305,145700,84498170,5390,5390,5390,5390,1
|
|
20240305,145600,84492780,5390,5390,5390,5390,0
|
|
20240305,145500,84492780,5390,5390,5390,5390,0
|
|
20240305,145400,84492780,5390,5390,5390,5390,0
|
|
20240305,145300,84492780,5390,5390,5390,5390,0
|
|
20240305,145200,84492780,5390,5390,5390,5390,0
|
|
20240305,145100,84492780,5390,5390,5390,5390,0
|
|
20240305,145000,84492780,5390,5390,5390,5390,0
|
|
20240305,144900,84492780,5390,5390,5390,5390,0
|
|
20240305,144800,84492780,5390,5390,5390,5390,0
|
|
20240305,144700,84492780,5390,5390,5390,5390,0
|
|
20240305,144600,84492780,5390,5390,5390,5390,0
|
|
20240305,144500,84492780,5390,5390,5390,5390,0
|
|
20240305,144400,84492780,5390,5390,5390,5390,0
|
|
20240305,144300,84492780,5390,5390,5390,5390,5
|
|
20240305,144200,84465830,5360,5360,5360,5360,0
|
|
20240305,144100,84465830,5360,5360,5360,5360,0
|
|
20240305,144000,84465830,5360,5360,5360,5360,0
|
|
20240305,143900,84465830,5360,5360,5360,5360,0
|
|
20240305,143800,84465830,5360,5360,5360,5360,0
|
|
20240305,143700,84465830,5360,5360,5360,5360,0
|
|
20240305,143600,84465830,5360,5360,5360,5360,0
|
|
20240305,143500,84465830,5360,5360,5360,5360,0
|
|
20240305,143400,84465830,5360,5360,5360,5360,0
|
|
20240305,143300,84465830,5360,5360,5360,5360,0
|
|
20240305,143200,84465830,5360,5360,5360,5360,0
|
|
20240305,143100,84465830,5360,5360,5360,5360,158
|
|
20240305,143000,83618950,5360,5360,5360,5360,0
|
|
20240305,142900,83618950,5360,5360,5360,5360,0
|
|
20240305,142800,83618950,5360,5360,5360,5360,0
|
|
20240305,142700,83618950,5360,5360,5360,5360,0
|
|
20240305,142600,83618950,5360,5360,5360,5360,0
|
|
20240305,142500,83618950,5360,5360,5360,5360,0
|
|
20240305,142400,83618950,5360,5360,5360,5360,0
|
|
20240305,142300,83618950,5360,5360,5360,5360,0
|
|
20240305,142200,83618950,5360,5360,5360,5360,0
|
|
20240305,142100,83618950,5360,5360,5360,5360,0
|
|
20240305,142000,83618950,5360,5360,5360,5360,0
|
|
20240305,141900,83618950,5360,5360,5360,5360,0
|
|
20240305,141800,83618950,5360,5360,5360,5360,0
|
|
20240305,141700,83618950,5360,5360,5360,5360,0
|
|
20240305,141600,83618950,5360,5360,5360,5360,0
|
|
20240305,141500,83618950,5360,5360,5360,5360,0
|
|
20240305,141400,83618950,5360,5360,5360,5360,0
|
|
20240305,141300,83618950,5360,5360,5360,5360,0
|
|
20240305,141200,83618950,5360,5360,5360,5360,0
|
|
20240305,141100,83618950,5360,5360,5360,5360,0
|
|
20240305,141000,83618950,5360,5360,5360,5360,200
|
|
20240305,140900,82546950,5370,5370,5370,5370,0
|
|
20240305,140800,82546950,5370,5370,5370,5370,0
|
|
20240305,140700,82546950,5370,5370,5370,5370,0
|
|
20240305,140600,82546950,5370,5370,5370,5370,0
|
|
20240305,140500,82546950,5370,5370,5370,5370,8
|
|
20240305,140400,82503990,5370,5370,5370,5370,16
|
|
20240305,140300,82418070,5360,5360,5360,5360,0
|
|
20240305,140200,82418070,5360,5360,5360,5360,0
|
|
20240305,140100,82418070,5360,5360,5360,5360,0
|
|
20240305,140000,82418070,5360,5360,5360,5360,0
|
|
20240305,135900,82418070,5360,5360,5360,5360,0
|
|
20240305,135800,82418070,5360,5360,5360,5360,0
|
|
20240305,135700,82418070,5360,5360,5360,5360,0
|
|
20240305,135600,82418070,5360,5360,5360,5360,0
|
|
20240305,135500,82418070,5360,5360,5360,5360,0
|
|
20240305,135400,82418070,5360,5380,5390,5360,1056
|
|
20240305,135300,76754080,5380,5380,5380,5380,131
|
|
20240305,135200,76049300,5380,5380,5380,5380,0
|
|
20240305,135100,76049300,5380,5380,5380,5380,0
|
|
20240305,135000,76049300,5380,5380,5380,5380,15
|
|
20240305,134900,75968600,5390,5390,5390,5390,0
|
|
20240305,134800,75968600,5390,5390,5390,5390,1
|
|
20240305,134700,75963210,5380,5380,5380,5380,6
|
|
20240305,134600,75930930,5380,5380,5380,5380,5
|
|
20240305,134500,75904030,5380,5380,5380,5380,18
|
|
20240305,134400,75807190,5380,5380,5380,5380,0
|
|
20240305,134300,75807190,5380,5380,5380,5380,8
|
|
20240305,134200,75764150,5390,5390,5390,5390,1
|
|
20240305,134100,75758760,5380,5380,5380,5380,8
|
|
20240305,134000,75715720,5380,5380,5380,5380,24
|
|
20240305,133900,75586600,5380,5380,5380,5380,18
|
|
20240305,133800,75489760,5380,5380,5380,5380,4
|
|
20240305,133700,75468240,5400,5400,5400,5400,0
|
|
20240305,133600,75468240,5400,5400,5400,5400,1
|
|
20240305,133500,75462840,5400,5400,5400,5400,0
|
|
20240305,133400,75462840,5400,5400,5400,5400,0
|
|
20240305,133300,75462840,5400,5400,5400,5400,0
|
|
20240305,133200,75462840,5400,5400,5400,5400,0
|
|
20240305,133100,75462840,5400,5400,5400,5400,0
|
|
20240305,133000,75462840,5400,5400,5400,5400,1
|
|
20240305,132900,75457440,5400,5400,5400,5400,0
|
|
20240305,132800,75457440,5400,5400,5400,5400,135
|
|
20240305,132700,74728440,5400,5400,5400,5400,0
|
|
20240305,132600,74728440,5400,5400,5400,5400,0
|
|
20240305,132500,74728440,5400,5400,5400,5400,0
|
|
20240305,132400,74728440,5400,5400,5400,5400,1
|
|
20240305,132300,74723040,5370,5370,5370,5370,0
|
|
20240305,132200,74723040,5370,5370,5370,5370,0
|
|
20240305,132100,74723040,5370,5370,5370,5370,0
|
|
20240305,132000,74723040,5370,5370,5370,5370,1
|
|
20240305,131900,74717670,5400,5400,5400,5400,0
|
|
20240305,131800,74717670,5400,5400,5400,5400,1
|
|
20240305,131700,74712270,5400,5400,5400,5400,0
|
|
20240305,131600,74712270,5400,5400,5400,5400,0
|
|
20240305,131500,74712270,5400,5400,5400,5400,0
|
|
20240305,131400,74712270,5400,5400,5400,5400,0
|
|
20240305,131300,74712270,5400,5400,5400,5400,0
|
|
20240305,131200,74712270,5400,5400,5400,5400,1
|
|
20240305,131100,74706870,5400,5400,5400,5400,0
|
|
20240305,131000,74706870,5400,5400,5400,5400,0
|
|
20240305,130900,74706870,5400,5400,5400,5400,0
|
|
20240305,130800,74706870,5400,5400,5400,5400,0
|
|
20240305,130700,74706870,5400,5400,5400,5400,0
|
|
20240305,130600,74706870,5400,5400,5400,5400,1
|
|
20240305,130500,74701470,5400,5400,5400,5400,1
|
|
20240305,130400,74696070,5400,5400,5400,5400,0
|
|
20240305,130300,74696070,5400,5400,5400,5400,0
|
|
20240305,130200,74696070,5400,5400,5400,5400,0
|
|
20240305,130100,74696070,5400,5400,5400,5400,0
|
|
20240305,130000,74696070,5400,5400,5400,5400,1
|
|
20240305,125900,74690670,5400,5400,5400,5400,0
|
|
20240305,125800,74690670,5400,5400,5400,5400,0
|
|
20240305,125700,74690670,5400,5390,5400,5390,2
|
|
20240305,125600,74679880,5360,5380,5380,5360,1499
|
|
20240305,125500,66639360,5390,5390,5390,5390,0
|
|
20240305,125400,66639360,5390,5390,5390,5390,35
|
|
20240305,125300,66450710,5390,5390,5390,5390,2
|
|
20240305,125200,66439930,5380,5380,5380,5380,13
|
|
20240305,125100,66369990,5380,5380,5380,5380,3
|
|
20240305,125000,66353850,5390,5390,5390,5390,100
|
|
20240305,124900,65814850,5390,5390,5390,5390,0
|
|
20240305,124800,65814850,5390,5390,5390,5390,1
|
|
20240305,124700,65809460,5390,5390,5390,5390,0
|
|
20240305,124600,65809460,5390,5390,5390,5390,0
|
|
20240305,124500,65809460,5390,5390,5390,5390,0
|
|
20240305,124400,65809460,5390,5390,5390,5390,0
|
|
20240305,124300,65809460,5390,5390,5390,5390,0
|
|
20240305,124200,65809460,5390,5390,5390,5390,1
|
|
20240305,124100,65804070,5390,5390,5390,5390,0
|
|
20240305,124000,65804070,5390,5390,5390,5390,0
|
|
20240305,123900,65804070,5390,5390,5390,5390,3
|
|
20240305,123800,65787900,5370,5370,5370,5370,22
|
|
20240305,123700,65669760,5370,5370,5370,5370,20
|
|
20240305,123600,65562360,5380,5370,5380,5370,828
|
|
20240305,123500,61107730,5370,5370,5370,5370,0
|
|
20240305,123400,61107730,5370,5370,5370,5370,25
|
|
20240305,123300,60973480,5370,5370,5370,5370,25
|
|
20240305,123200,60839230,5370,5370,5370,5370,63
|
|
20240305,123100,60500920,5370,5370,5370,5370,5
|
|
20240305,123000,60474070,5370,5370,5370,5370,1
|
|
20240305,122900,60468700,5370,5370,5370,5370,74
|
|
20240305,122800,60071320,5370,5370,5370,5370,0
|
|
20240305,122700,60071320,5370,5370,5370,5370,50
|
|
20240305,122600,59802820,5370,5370,5370,5370,0
|
|
20240305,122500,59802820,5370,5370,5370,5370,100
|
|
20240305,122400,59265820,5370,5360,5370,5350,393
|
|
20240305,122300,57159350,5360,5360,5360,5360,12
|
|
20240305,122200,57095030,5360,5360,5370,5360,172
|
|
20240305,122100,56171410,5360,5360,5360,5360,0
|
|
20240305,122000,56171410,5360,5360,5360,5360,0
|
|
20240305,121900,56171410,5360,5370,5370,5360,194
|
|
20240305,121800,55130120,5380,5370,5380,5370,121
|
|
20240305,121700,54480330,5370,5370,5370,5370,0
|
|
20240305,121600,54480330,5370,5370,5370,5370,0
|
|
20240305,121500,54480330,5370,5370,5370,5370,0
|
|
20240305,121400,54480330,5370,5370,5370,5370,151
|
|
20240305,121300,53669460,5360,5360,5360,5360,0
|
|
20240305,121200,53669460,5360,5360,5360,5360,1
|
|
20240305,121100,53664100,5370,5370,5370,5370,1
|
|
20240305,121000,53658730,5370,5370,5370,5370,0
|
|
20240305,120900,53658730,5370,5370,5370,5370,154
|
|
20240305,120800,52831750,5360,5360,5360,5360,0
|
|
20240305,120700,52831750,5360,5360,5360,5360,0
|
|
20240305,120600,52831750,5360,5360,5360,5360,11
|
|
20240305,120500,52772790,5360,5360,5360,5360,0
|
|
20240305,120400,52772790,5360,5360,5360,5360,0
|
|
20240305,120300,52772790,5360,5360,5360,5360,0
|
|
20240305,120200,52772790,5360,5360,5360,5360,0
|
|
20240305,120100,52772790,5360,5360,5360,5360,0
|
|
20240305,120000,52772790,5360,5370,5370,5360,33
|
|
20240305,115900,52595800,5370,5370,5370,5370,130
|
|
20240305,115800,51897700,5370,5370,5370,5370,0
|
|
20240305,115700,51897700,5370,5370,5370,5370,0
|
|
20240305,115600,51897700,5370,5370,5370,5370,0
|
|
20240305,115500,51897700,5370,5370,5370,5370,263
|
|
20240305,115400,50485390,5350,5350,5350,5350,0
|
|
20240305,115300,50485390,5350,5350,5350,5350,0
|
|
20240305,115200,50485390,5350,5350,5350,5350,4
|
|
20240305,115100,50463990,5370,5370,5370,5370,0
|
|
20240305,115000,50463990,5370,5370,5370,5370,280
|
|
20240305,114900,48960390,5360,5360,5360,5360,0
|
|
20240305,114800,48960390,5360,5360,5360,5360,70
|
|
20240305,114700,48585190,5350,5350,5350,5350,0
|
|
20240305,114600,48585190,5350,5350,5350,5350,0
|
|
20240305,114500,48585190,5350,5350,5350,5350,30
|
|
20240305,114400,48424690,5340,5340,5340,5340,0
|
|
20240305,114300,48424690,5340,5340,5340,5340,0
|
|
20240305,114200,48424690,5340,5350,5350,5340,46
|
|
20240305,114100,48178950,5350,5350,5350,5350,0
|
|
20240305,114000,48178950,5350,5350,5350,5350,0
|
|
20240305,113900,48178950,5350,5350,5350,5350,96
|
|
20240305,113800,47665350,5370,5370,5370,5370,5
|
|
20240305,113700,47638500,5350,5380,5380,5350,902
|
|
20240305,113600,42804960,5370,5370,5370,5370,0
|
|
20240305,113500,42804960,5370,5370,5370,5370,0
|
|
20240305,113400,42804960,5370,5370,5370,5370,0
|
|
20240305,113300,42804960,5370,5370,5370,5370,0
|
|
20240305,113200,42804960,5370,5370,5370,5370,0
|
|
20240305,113100,42804960,5370,5370,5370,5370,0
|
|
20240305,113000,42804960,5370,5370,5370,5370,0
|
|
20240305,112900,42804960,5370,5370,5370,5370,0
|
|
20240305,112800,42804960,5370,5370,5370,5370,0
|
|
20240305,112700,42804960,5370,5370,5370,5370,212
|
|
20240305,112600,41666520,5370,5370,5370,5370,0
|
|
20240305,112500,41666520,5370,5370,5370,5370,0
|
|
20240305,112400,41666520,5370,5370,5370,5370,46
|
|
20240305,112300,41419500,5400,5400,5400,5400,6
|
|
20240305,112200,41387100,5400,5400,5400,5400,0
|
|
20240305,112100,41387100,5400,5400,5400,5400,0
|
|
20240305,112000,41387100,5400,5400,5400,5400,0
|
|
20240305,111900,41387100,5400,5400,5400,5400,0
|
|
20240305,111800,41387100,5400,5400,5400,5400,0
|
|
20240305,111700,41387100,5400,5400,5400,5400,0
|
|
20240305,111600,41387100,5400,5400,5400,5400,0
|
|
20240305,111500,41387100,5400,5400,5400,5400,0
|
|
20240305,111400,41387100,5400,5400,5400,5400,0
|
|
20240305,111300,41387100,5400,5400,5400,5400,0
|
|
20240305,111200,41387100,5400,5400,5400,5400,25
|
|
20240305,111100,41252100,5370,5370,5370,5370,0
|
|
20240305,111000,41252100,5370,5370,5370,5370,0
|
|
20240305,110900,41252100,5370,5370,5370,5370,0
|
|
20240305,110800,41252100,5370,5370,5370,5370,0
|
|
20240305,110700,41252100,5370,5370,5370,5370,0
|
|
20240305,110600,41252100,5370,5370,5370,5370,46
|
|
20240305,110500,41005080,5400,5400,5400,5400,0
|
|
20240305,110400,41005080,5400,5400,5400,5400,0
|
|
20240305,110300,41005080,5400,5400,5400,5400,0
|
|
20240305,110200,41005080,5400,5400,5400,5400,0
|
|
20240305,110100,41005080,5400,5400,5400,5400,0
|
|
20240305,110000,41005080,5400,5400,5400,5400,0
|
|
20240305,105900,41005080,5400,5400,5400,5400,0
|
|
20240305,105800,41005080,5400,5400,5400,5400,0
|
|
20240305,105700,41005080,5400,5380,5400,5380,100
|
|
20240305,105600,40466290,5370,5370,5370,5370,0
|
|
20240305,105500,40466290,5370,5370,5370,5370,0
|
|
20240305,105400,40466290,5370,5370,5370,5370,0
|
|
20240305,105300,40466290,5370,5370,5370,5370,0
|
|
20240305,105200,40466290,5370,5370,5370,5370,0
|
|
20240305,105100,40466290,5370,5370,5370,5370,0
|
|
20240305,105000,40466290,5370,5370,5370,5370,0
|
|
20240305,104900,40466290,5370,5370,5370,5370,0
|
|
20240305,104800,40466290,5370,5370,5370,5370,46
|
|
20240305,104700,40219270,5390,5390,5390,5390,0
|
|
20240305,104600,40219270,5390,5390,5390,5390,0
|
|
20240305,104500,40219270,5390,5390,5390,5390,0
|
|
20240305,104400,40219270,5390,5390,5390,5390,0
|
|
20240305,104300,40219270,5390,5390,5390,5390,3
|
|
20240305,104200,40203100,5360,5360,5360,5360,0
|
|
20240305,104100,40203100,5360,5360,5360,5360,0
|
|
20240305,104000,40203100,5360,5360,5360,5360,0
|
|
20240305,103900,40203100,5360,5360,5360,5360,0
|
|
20240305,103800,40203100,5360,5360,5360,5360,0
|
|
20240305,103700,40203100,5360,5360,5360,5360,0
|
|
20240305,103600,40203100,5360,5360,5360,5360,0
|
|
20240305,103500,40203100,5360,5360,5360,5360,0
|
|
20240305,103400,40203100,5360,5360,5360,5360,0
|
|
20240305,103300,40203100,5360,5370,5370,5360,895
|
|
20240305,103200,35405360,5370,5390,5390,5370,109
|
|
20240305,103100,34819930,5420,5420,5420,5420,0
|
|
20240305,103000,34819930,5420,5400,5420,5370,49
|
|
20240305,102900,34556590,5420,5400,5420,5400,7
|
|
20240305,102800,34518770,5400,5400,5400,5400,0
|
|
20240305,102700,34518770,5400,5400,5400,5400,19
|
|
20240305,102600,34416170,5440,5390,5440,5390,285
|
|
20240305,102500,32879070,5390,5390,5390,5390,0
|
|
20240305,102400,32879070,5390,5390,5390,5390,0
|
|
20240305,102300,32879070,5390,5390,5390,5390,0
|
|
20240305,102200,32879070,5390,5390,5390,5390,2
|
|
20240305,102100,32868290,5360,5360,5360,5360,0
|
|
20240305,102000,32868290,5360,5360,5360,5360,0
|
|
20240305,101900,32868290,5360,5370,5370,5360,600
|
|
20240305,101800,29650700,5370,5370,5370,5370,0
|
|
20240305,101700,29650700,5370,5370,5370,5370,0
|
|
20240305,101600,29650700,5370,5370,5370,5370,20
|
|
20240305,101500,29543300,5370,5370,5370,5370,10
|
|
20240305,101400,29489600,5370,5370,5370,5370,0
|
|
20240305,101300,29489600,5370,5370,5370,5370,0
|
|
20240305,101200,29489600,5370,5380,5380,5370,46
|
|
20240305,101100,29242220,5380,5380,5380,5380,0
|
|
20240305,101000,29242220,5380,5390,5390,5380,476
|
|
20240305,100900,26676720,5390,5390,5390,5390,200
|
|
20240305,100800,25598720,5390,5380,5390,5380,83
|
|
20240305,100700,25151670,5370,5370,5370,5370,1
|
|
20240305,100600,25146300,5380,5380,5380,5380,0
|
|
20240305,100500,25146300,5380,5380,5380,5380,45
|
|
20240305,100400,24904200,5390,5380,5390,5380,108
|
|
20240305,100300,24322170,5390,5370,5390,5370,130
|
|
20240305,100200,23622690,5370,5370,5370,5370,20
|
|
20240305,100100,23515290,5340,5340,5340,5340,0
|
|
20240305,100000,23515290,5340,5340,5340,5340,0
|
|
20240305,095900,23515290,5340,5340,5340,5340,0
|
|
20240305,095800,23515290,5340,5340,5340,5340,0
|
|
20240305,095700,23515290,5340,5340,5340,5340,0
|
|
20240305,095600,23515290,5340,5340,5340,5340,21
|
|
20240305,095500,23403150,5340,5340,5340,5340,0
|
|
20240305,095400,23403150,5340,5340,5340,5340,47
|
|
20240305,095300,23152170,5340,5340,5340,5340,0
|
|
20240305,095200,23152170,5340,5340,5340,5340,1
|
|
20240305,095100,23146830,5330,5330,5330,5330,0
|
|
20240305,095000,23146830,5330,5330,5330,5330,0
|
|
20240305,094900,23146830,5330,5340,5340,5330,200
|
|
20240305,094800,22079500,5340,5360,5360,5340,300
|
|
20240305,094700,20474590,5360,5360,5360,5360,0
|
|
20240305,094600,20474590,5360,5360,5360,5360,0
|
|
20240305,094500,20474590,5360,5360,5360,5360,0
|
|
20240305,094400,20474590,5360,5360,5360,5360,0
|
|
20240305,094300,20474590,5360,5360,5360,5360,0
|
|
20240305,094200,20474590,5360,5360,5360,5360,0
|
|
20240305,094100,20474590,5360,5360,5360,5360,0
|
|
20240305,094000,20474590,5360,5360,5360,5360,0
|
|
20240305,093900,20474590,5360,5370,5370,5360,121
|
|
20240305,093800,19826020,5390,5360,5390,5360,343
|
|
20240305,093700,17987510,5390,5360,5390,5360,509
|
|
20240305,093600,15259240,5390,5390,5390,5360,53
|
|
20240305,093500,14974620,5390,5390,5390,5390,1
|
|
20240305,093400,14969230,5380,5400,5400,5380,103
|
|
20240305,093300,14415070,5400,5400,5400,5400,1
|
|
20240305,093200,14409670,5400,5400,5400,5400,2
|
|
20240305,093100,14398870,5390,5390,5390,5390,4
|
|
20240305,093000,14377310,5390,5380,5390,5380,113
|
|
20240305,092900,13768290,5380,5380,5390,5380,59
|
|
20240305,092800,13450360,5380,5380,5380,5380,3
|
|
20240305,092700,13434220,5390,5410,5410,5390,165
|
|
20240305,092600,12544850,5410,5410,5410,5410,1
|
|
20240305,092500,12539440,5410,5400,5410,5400,101
|
|
20240305,092400,11994010,5400,5400,5400,5400,2
|
|
20240305,092300,11983210,5390,5390,5390,5390,19
|
|
20240305,092200,11880800,5390,5390,5390,5390,1
|
|
20240305,092100,11875410,5360,5390,5390,5360,53
|
|
20240305,092000,11590630,5390,5380,5390,5380,536
|
|
20240305,091900,8701610,5390,5390,5390,5390,2
|
|
20240305,091800,8690830,5400,5370,5400,5360,53
|
|
20240305,091700,8406500,5400,5400,5400,5400,1
|
|
20240305,091600,8401100,5400,5400,5400,5400,2
|
|
20240305,091500,8390300,5400,5400,5400,5400,1
|
|
20240305,091400,8384900,5400,5380,5400,5380,2
|
|
20240305,091300,8374120,5400,5400,5400,5400,28
|
|
20240305,091200,8222920,5400,5400,5400,5400,2
|
|
20240305,091100,8212120,5390,5400,5420,5390,25
|
|
20240305,091000,8076850,5410,5430,5500,5410,112
|
|
20240305,090900,7463900,5430,5370,5430,5340,191
|
|
20240305,090800,6439420,5370,5430,5430,5320,1002
|
|
20240305,090700,1093370,5430,5430,5430,5430,1
|
|
20240305,090600,1087940,5430,5430,5430,5430,1
|
|
20240305,090500,1082510,5430,5430,5430,5430,1
|
|
20240305,090400,1077080,5430,5430,5430,5400,3
|
|
20240305,090300,1060820,5430,5430,5430,5430,1
|
|
20240305,090200,1055390,5450,5450,5450,5450,1
|
|
20240305,090100,1049940,5450,5450,5450,5450,1
|
|
20240305,090000,1044490,5450,5440,5450,5440,192
|