597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185400,210784020,5450,5450,5450,5450,633
|
|
20240306,185300,210784020,5450,5450,5450,5450,0
|
|
20240306,185200,210784020,5450,5450,5450,5450,0
|
|
20240306,185100,210784020,5450,5450,5450,5450,0
|
|
20240306,185000,210784020,5450,5450,5450,5450,0
|
|
20240306,184900,210784020,5450,5450,5450,5450,0
|
|
20240306,184800,210784020,5450,5450,5450,5450,0
|
|
20240306,184700,210784020,5450,5450,5450,5450,0
|
|
20240306,184600,210784020,5450,5450,5450,5450,0
|
|
20240306,184500,210784020,5450,5450,5450,5450,0
|
|
20240306,184400,210784020,5450,5450,5450,5450,0
|
|
20240306,184300,210784020,5450,5450,5450,5450,0
|
|
20240306,184200,210784020,5450,5450,5450,5450,0
|
|
20240306,184100,210784020,5450,5450,5450,5450,0
|
|
20240306,184000,210784020,5450,5450,5450,5450,0
|
|
20240306,183900,210784020,5450,5450,5450,5450,0
|
|
20240306,183800,210784020,5450,5450,5450,5450,0
|
|
20240306,183700,210784020,5450,5450,5450,5450,0
|
|
20240306,183600,210784020,5450,5450,5450,5450,0
|
|
20240306,183500,210784020,5450,5450,5450,5450,0
|
|
20240306,183400,210784020,5450,5450,5450,5450,0
|
|
20240306,183300,210784020,5450,5450,5450,5450,0
|
|
20240306,183200,210784020,5450,5450,5450,5450,0
|
|
20240306,183100,210784020,5450,5450,5450,5450,0
|
|
20240306,183000,210784020,5450,5450,5450,5450,0
|
|
20240306,182900,210784020,5450,5450,5450,5450,0
|
|
20240306,182800,210784020,5450,5450,5450,5450,0
|
|
20240306,182700,210784020,5450,5450,5450,5450,0
|
|
20240306,182600,210784020,5450,5450,5450,5450,0
|
|
20240306,182500,210784020,5450,5450,5450,5450,0
|
|
20240306,182400,210784020,5450,5450,5450,5450,633
|
|
20240306,182300,210784020,5450,5450,5450,5450,0
|
|
20240306,182200,210784020,5450,5450,5450,5450,0
|
|
20240306,182100,210784020,5450,5450,5450,5450,0
|
|
20240306,182000,210784020,5450,5450,5450,5450,0
|
|
20240306,181900,210784020,5450,5450,5450,5450,0
|
|
20240306,181800,210784020,5450,5450,5450,5450,0
|
|
20240306,181700,210784020,5450,5450,5450,5450,0
|
|
20240306,181600,210784020,5450,5450,5450,5450,0
|
|
20240306,181500,210784020,5450,5450,5450,5450,0
|
|
20240306,181400,210784020,5450,5450,5450,5450,0
|
|
20240306,181300,210784020,5450,5450,5450,5450,0
|
|
20240306,181200,210784020,5450,5450,5450,5450,0
|
|
20240306,181100,210784020,5450,5450,5450,5450,0
|
|
20240306,181000,210784020,5450,5450,5450,5450,0
|
|
20240306,180900,210784020,5450,5450,5450,5450,0
|
|
20240306,180800,210784020,5450,5450,5450,5450,0
|
|
20240306,180700,210784020,5450,5450,5450,5450,0
|
|
20240306,180600,210784020,5450,5450,5450,5450,0
|
|
20240306,180500,210784020,5450,5450,5450,5450,0
|
|
20240306,180400,210784020,5450,5450,5450,5450,0
|
|
20240306,180300,210784020,5450,5450,5450,5450,0
|
|
20240306,180200,210784020,5450,5450,5450,5450,0
|
|
20240306,180100,210784020,5450,5450,5450,5450,0
|
|
20240306,180000,210784020,5450,5450,5450,5450,0
|
|
20240306,175900,210784020,5450,5450,5450,5450,0
|
|
20240306,175800,210784020,5450,5450,5450,5450,0
|
|
20240306,175700,210784020,5450,5450,5450,5450,0
|
|
20240306,175600,210784020,5450,5450,5450,5450,0
|
|
20240306,175500,210784020,5450,5450,5450,5450,0
|
|
20240306,175400,210784020,5450,5450,5450,5450,633
|
|
20240306,175300,210784020,5450,5450,5450,5450,0
|
|
20240306,175200,210784020,5450,5450,5450,5450,0
|
|
20240306,175100,210784020,5450,5450,5450,5450,0
|
|
20240306,175000,210784020,5450,5450,5450,5450,0
|
|
20240306,174900,210784020,5450,5450,5450,5450,0
|
|
20240306,174800,210784020,5450,5450,5450,5450,0
|
|
20240306,174700,210784020,5450,5450,5450,5450,0
|
|
20240306,174600,210784020,5450,5450,5450,5450,0
|
|
20240306,174500,210784020,5450,5450,5450,5450,0
|
|
20240306,174400,210784020,5450,5450,5450,5450,0
|
|
20240306,174300,210784020,5450,5450,5450,5450,0
|
|
20240306,174200,210784020,5450,5450,5450,5450,0
|
|
20240306,174100,210784020,5450,5450,5450,5450,0
|
|
20240306,174000,210784020,5450,5450,5450,5450,0
|
|
20240306,173900,210784020,5450,5450,5450,5450,0
|
|
20240306,173800,210784020,5450,5450,5450,5450,0
|
|
20240306,173700,210784020,5450,5450,5450,5450,0
|
|
20240306,173600,210784020,5450,5450,5450,5450,0
|
|
20240306,173500,210784020,5450,5450,5450,5450,0
|
|
20240306,173400,210784020,5450,5450,5450,5450,0
|
|
20240306,173300,210784020,5450,5450,5450,5450,0
|
|
20240306,173200,210784020,5450,5450,5450,5450,0
|
|
20240306,173100,210784020,5450,5450,5450,5450,0
|
|
20240306,173000,210784020,5450,5450,5450,5450,0
|
|
20240306,172900,210784020,5450,5450,5450,5450,0
|
|
20240306,172800,210784020,5450,5450,5450,5450,0
|
|
20240306,172700,210784020,5450,5450,5450,5450,0
|
|
20240306,172600,210784020,5450,5450,5450,5450,0
|
|
20240306,172500,210784020,5450,5450,5450,5450,0
|
|
20240306,172400,210784020,5450,5450,5450,5450,633
|
|
20240306,172300,210784020,5450,5450,5450,5450,0
|
|
20240306,172200,210784020,5450,5450,5450,5450,0
|
|
20240306,172100,210784020,5450,5450,5450,5450,0
|
|
20240306,172000,210784020,5450,5450,5450,5450,0
|
|
20240306,171900,210784020,5450,5450,5450,5450,0
|
|
20240306,171800,210784020,5450,5450,5450,5450,0
|
|
20240306,171700,210784020,5450,5450,5450,5450,0
|
|
20240306,171600,210784020,5450,5450,5450,5450,0
|
|
20240306,171500,210784020,5450,5450,5450,5450,0
|
|
20240306,171400,210784020,5450,5450,5450,5450,0
|
|
20240306,171300,210784020,5450,5450,5450,5450,0
|
|
20240306,171200,210784020,5450,5450,5450,5450,0
|
|
20240306,171100,210784020,5450,5450,5450,5450,0
|
|
20240306,171000,210784020,5450,5450,5450,5450,0
|
|
20240306,170900,210784020,5450,5450,5450,5450,0
|
|
20240306,170800,210784020,5450,5450,5450,5450,0
|
|
20240306,170700,210784020,5450,5450,5450,5450,0
|
|
20240306,170600,210784020,5450,5450,5450,5450,0
|
|
20240306,170500,210784020,5450,5450,5450,5450,0
|
|
20240306,170400,210784020,5450,5450,5450,5450,0
|
|
20240306,170300,210784020,5450,5450,5450,5450,0
|
|
20240306,170200,210784020,5450,5450,5450,5450,0
|
|
20240306,170100,210784020,5450,5450,5450,5450,0
|
|
20240306,170000,210784020,5450,5450,5450,5450,0
|
|
20240306,165900,210784020,5450,5450,5450,5450,0
|
|
20240306,165800,210784020,5450,5450,5450,5450,0
|
|
20240306,165700,210784020,5450,5450,5450,5450,0
|
|
20240306,165600,210784020,5450,5450,5450,5450,0
|
|
20240306,165500,210784020,5450,5450,5450,5450,0
|
|
20240306,165400,210784020,5450,5450,5450,5450,633
|
|
20240306,165300,210784020,5450,5450,5450,5450,0
|
|
20240306,165200,210784020,5450,5450,5450,5450,0
|
|
20240306,165100,210784020,5450,5450,5450,5450,0
|
|
20240306,165000,210784020,5450,5450,5450,5450,0
|
|
20240306,164900,210784020,5450,5450,5450,5450,0
|
|
20240306,164800,210784020,5450,5450,5450,5450,0
|
|
20240306,164700,210784020,5450,5450,5450,5450,0
|
|
20240306,164600,210784020,5450,5450,5450,5450,0
|
|
20240306,164500,210784020,5450,5450,5450,5450,0
|
|
20240306,164400,210784020,5450,5450,5450,5450,0
|
|
20240306,164300,210784020,5450,5450,5450,5450,0
|
|
20240306,164200,210784020,5450,5450,5450,5450,0
|
|
20240306,164100,210784020,5450,5450,5450,5450,0
|
|
20240306,164000,210784020,5450,5450,5450,5450,0
|
|
20240306,163900,210784020,5450,5450,5450,5450,0
|
|
20240306,163800,210784020,5450,5450,5450,5450,0
|
|
20240306,163700,210784020,5450,5450,5450,5450,0
|
|
20240306,163600,210784020,5450,5450,5450,5450,0
|
|
20240306,163500,210784020,5450,5450,5450,5450,0
|
|
20240306,163400,210784020,5450,5450,5450,5450,0
|
|
20240306,163300,210784020,5450,5450,5450,5450,0
|
|
20240306,163200,210784020,5450,5450,5450,5450,0
|
|
20240306,163100,210784020,5450,5450,5450,5450,0
|
|
20240306,163000,210784020,5450,5450,5450,5450,0
|
|
20240306,162900,210784020,5450,5450,5450,5450,0
|
|
20240306,162800,210784020,5450,5450,5450,5450,0
|
|
20240306,162700,210784020,5450,5450,5450,5450,0
|
|
20240306,162600,210784020,5450,5450,5450,5450,0
|
|
20240306,162500,210784020,5450,5450,5450,5450,0
|
|
20240306,162400,210784020,5450,5450,5450,5450,633
|
|
20240306,162300,210784020,5450,5450,5450,5450,0
|
|
20240306,162200,210784020,5450,5450,5450,5450,0
|
|
20240306,162100,210784020,5450,5450,5450,5450,0
|
|
20240306,162000,210784020,5450,5450,5450,5450,0
|
|
20240306,161900,210784020,5450,5450,5450,5450,0
|
|
20240306,161800,210784020,5450,5450,5450,5450,0
|
|
20240306,161700,210784020,5450,5450,5450,5450,0
|
|
20240306,161600,210784020,5450,5450,5450,5450,0
|
|
20240306,161500,210784020,5450,5450,5450,5450,0
|
|
20240306,161400,210784020,5450,5450,5450,5450,0
|
|
20240306,161300,210784020,5450,5450,5450,5450,0
|
|
20240306,161200,210784020,5450,5450,5450,5450,0
|
|
20240306,161100,210784020,5450,5450,5450,5450,0
|
|
20240306,161000,210784020,5450,5450,5450,5450,0
|
|
20240306,160900,210784020,5450,5450,5450,5450,0
|
|
20240306,160800,210784020,5450,5450,5450,5450,0
|
|
20240306,160700,210784020,5450,5450,5450,5450,0
|
|
20240306,160600,210784020,5450,5450,5450,5450,0
|
|
20240306,160500,210784020,5450,5450,5450,5450,0
|
|
20240306,160400,210784020,5450,5450,5450,5450,0
|
|
20240306,160300,210784020,5450,5450,5450,5450,0
|
|
20240306,160200,210784020,5450,5450,5450,5450,0
|
|
20240306,160100,210784020,5450,5450,5450,5450,0
|
|
20240306,160000,210784020,5450,5450,5450,5450,0
|
|
20240306,155900,210784020,5450,5450,5450,5450,0
|
|
20240306,155800,210784020,5450,5450,5450,5450,0
|
|
20240306,155700,210784020,5450,5450,5450,5450,0
|
|
20240306,155600,210784020,5450,5450,5450,5450,0
|
|
20240306,155500,210784020,5450,5450,5450,5450,0
|
|
20240306,155400,210784020,5450,5450,5450,5450,633
|
|
20240306,155300,210784020,5450,5450,5450,5450,0
|
|
20240306,155200,210784020,5450,5450,5450,5450,0
|
|
20240306,155100,210784020,5450,5450,5450,5450,0
|
|
20240306,155000,210784020,5450,5450,5450,5450,0
|
|
20240306,154900,210784020,5450,5450,5450,5450,0
|
|
20240306,154800,210784020,5450,5450,5450,5450,0
|
|
20240306,154700,210784020,5450,5450,5450,5450,0
|
|
20240306,154600,210784020,5450,5450,5450,5450,0
|
|
20240306,154500,210784020,5450,5450,5450,5450,0
|
|
20240306,154400,210784020,5450,5450,5450,5450,0
|
|
20240306,154300,210784020,5450,5450,5450,5450,0
|
|
20240306,154200,210784020,5450,5450,5450,5450,0
|
|
20240306,154100,210784020,5450,5450,5450,5450,0
|
|
20240306,154000,210784020,5450,5450,5450,5450,0
|
|
20240306,153900,210784020,5450,5450,5450,5450,0
|
|
20240306,153800,210784020,5450,5450,5450,5450,0
|
|
20240306,153700,210784020,5450,5450,5450,5450,0
|
|
20240306,153600,210784020,5450,5450,5450,5450,0
|
|
20240306,153500,210784020,5450,5450,5450,5450,0
|
|
20240306,153400,210784020,5450,5450,5450,5450,0
|
|
20240306,153300,210784020,5450,5450,5450,5450,0
|
|
20240306,153200,210784020,5450,5450,5450,5450,0
|
|
20240306,153100,210784020,5450,5450,5450,5450,0
|
|
20240306,153000,210784020,5450,5450,5450,5450,633
|
|
20240306,152900,207334170,5390,5390,5390,5390,0
|
|
20240306,152800,207334170,5390,5390,5390,5390,0
|
|
20240306,152700,207334170,5390,5390,5390,5390,0
|
|
20240306,152600,207334170,5390,5390,5390,5390,0
|
|
20240306,152500,207334170,5390,5390,5390,5390,0
|
|
20240306,152400,207334170,5390,5390,5390,5390,0
|
|
20240306,152300,207334170,5390,5390,5390,5390,0
|
|
20240306,152200,207334170,5390,5390,5390,5390,0
|
|
20240306,152100,207334170,5390,5390,5390,5390,0
|
|
20240306,152000,207334170,5390,5390,5390,5390,0
|
|
20240306,151900,207334170,5390,5440,5440,5390,200
|
|
20240306,151800,206249700,5440,5440,5440,5440,0
|
|
20240306,151700,206249700,5440,5400,5440,5390,274
|
|
20240306,151600,204766100,5410,5410,5410,5410,6
|
|
20240306,151500,204733640,5430,5430,5430,5430,0
|
|
20240306,151400,204733640,5430,5430,5430,5430,0
|
|
20240306,151300,204733640,5430,5410,5430,5380,47
|
|
20240306,151200,204480140,5400,5400,5400,5400,122
|
|
20240306,151100,203821340,5400,5400,5400,5390,756
|
|
20240306,151000,199739640,5440,5440,5440,5440,0
|
|
20240306,150900,199739640,5440,5390,5440,5390,325
|
|
20240306,150800,197987640,5440,5440,5440,5440,190
|
|
20240306,150700,196954040,5390,5390,5390,5390,374
|
|
20240306,150600,194938180,5440,5440,5440,5440,0
|
|
20240306,150500,194938180,5440,5440,5440,5440,0
|
|
20240306,150400,194938180,5440,5440,5440,5440,0
|
|
20240306,150300,194938180,5440,5440,5440,5440,0
|
|
20240306,150200,194938180,5440,5440,5440,5440,0
|
|
20240306,150100,194938180,5440,5440,5440,5440,100
|
|
20240306,150000,194394180,5440,5440,5440,5440,0
|
|
20240306,145900,194394180,5440,5440,5440,5440,0
|
|
20240306,145800,194394180,5440,5440,5440,5440,0
|
|
20240306,145700,194394180,5440,5420,5440,5420,450
|
|
20240306,145600,191952160,5410,5410,5410,5410,0
|
|
20240306,145500,191952160,5410,5410,5410,5410,0
|
|
20240306,145400,191952160,5410,5410,5410,5410,2
|
|
20240306,145300,191941340,5410,5410,5410,5410,0
|
|
20240306,145200,191941340,5410,5410,5410,5410,1
|
|
20240306,145100,191935930,5410,5410,5410,5410,40
|
|
20240306,145000,191719530,5420,5420,5420,5420,0
|
|
20240306,144900,191719530,5420,5420,5420,5420,0
|
|
20240306,144800,191719530,5420,5420,5420,5420,0
|
|
20240306,144700,191719530,5420,5420,5420,5420,0
|
|
20240306,144600,191719530,5420,5400,5420,5400,55
|
|
20240306,144500,191421450,5410,5410,5410,5410,0
|
|
20240306,144400,191421450,5410,5410,5410,5410,0
|
|
20240306,144300,191421450,5410,5410,5410,5410,0
|
|
20240306,144200,191421450,5410,5410,5410,5410,0
|
|
20240306,144100,191421450,5410,5410,5410,5410,239
|
|
20240306,144000,190128460,5410,5410,5410,5410,3
|
|
20240306,143900,190112230,5410,5400,5410,5400,7
|
|
20240306,143800,190074370,5400,5400,5400,5400,0
|
|
20240306,143700,190074370,5400,5400,5400,5400,184
|
|
20240306,143600,189080770,5430,5430,5430,5430,0
|
|
20240306,143500,189080770,5430,5430,5430,5430,0
|
|
20240306,143400,189080770,5430,5430,5430,5430,0
|
|
20240306,143300,189080770,5430,5430,5430,5430,0
|
|
20240306,143200,189080770,5430,5430,5430,5430,0
|
|
20240306,143100,189080770,5430,5430,5430,5430,0
|
|
20240306,143000,189080770,5430,5430,5430,5430,0
|
|
20240306,142900,189080770,5430,5430,5430,5430,0
|
|
20240306,142800,189080770,5430,5420,5430,5420,200
|
|
20240306,142700,187995970,5420,5420,5420,5420,0
|
|
20240306,142600,187995970,5420,5420,5420,5420,0
|
|
20240306,142500,187995970,5420,5420,5420,5420,0
|
|
20240306,142400,187995970,5420,5420,5420,5420,0
|
|
20240306,142300,187995970,5420,5420,5420,5420,0
|
|
20240306,142200,187995970,5420,5420,5420,5420,0
|
|
20240306,142100,187995970,5420,5420,5420,5420,0
|
|
20240306,142000,187995970,5420,5390,5420,5390,390
|
|
20240306,141900,185888040,5420,5420,5420,5420,100
|
|
20240306,141800,185346040,5440,5440,5440,5440,0
|
|
20240306,141700,185346040,5440,5440,5440,5440,0
|
|
20240306,141600,185346040,5440,5440,5440,5440,0
|
|
20240306,141500,185346040,5440,5440,5440,5440,2
|
|
20240306,141400,185335160,5430,5400,5430,5400,10
|
|
20240306,141300,185281100,5400,5400,5400,5400,0
|
|
20240306,141200,185281100,5400,5390,5400,5390,80
|
|
20240306,141100,184849770,5410,5410,5410,5410,0
|
|
20240306,141000,184849770,5410,5410,5410,5410,0
|
|
20240306,140900,184849770,5410,5410,5410,5410,0
|
|
20240306,140800,184849770,5410,5410,5410,5410,0
|
|
20240306,140700,184849770,5410,5380,5410,5370,12
|
|
20240306,140600,184785090,5390,5390,5390,5390,0
|
|
20240306,140500,184785090,5390,5380,5390,5380,184
|
|
20240306,140400,183793340,5370,5370,5370,5370,0
|
|
20240306,140300,183793340,5370,5380,5380,5370,168
|
|
20240306,140200,182889900,5410,5410,5410,5410,0
|
|
20240306,140100,182889900,5410,5410,5410,5410,0
|
|
20240306,140000,182889900,5410,5410,5410,5410,0
|
|
20240306,135900,182889900,5410,5410,5410,5410,0
|
|
20240306,135800,182889900,5410,5410,5410,5410,0
|
|
20240306,135700,182889900,5410,5410,5410,5410,0
|
|
20240306,135600,182889900,5410,5410,5410,5410,0
|
|
20240306,135500,182889900,5410,5410,5410,5410,0
|
|
20240306,135400,182889900,5410,5410,5410,5410,1
|
|
20240306,135300,182884490,5390,5390,5390,5390,0
|
|
20240306,135200,182884490,5390,5390,5390,5390,222
|
|
20240306,135100,181687910,5420,5420,5420,5420,0
|
|
20240306,135000,181687910,5420,5420,5420,5420,0
|
|
20240306,134900,181687910,5420,5420,5420,5420,0
|
|
20240306,134800,181687910,5420,5420,5420,5420,1
|
|
20240306,134700,181682490,5440,5440,5440,5440,0
|
|
20240306,134600,181682490,5440,5440,5440,5440,0
|
|
20240306,134500,181682490,5440,5440,5440,5440,0
|
|
20240306,134400,181682490,5440,5440,5440,5440,0
|
|
20240306,134300,181682490,5440,5440,5440,5440,0
|
|
20240306,134200,181682490,5440,5410,5440,5410,2
|
|
20240306,134100,181671640,5410,5410,5410,5410,40
|
|
20240306,134000,181455240,5410,5410,5410,5410,0
|
|
20240306,133900,181455240,5410,5410,5410,5410,0
|
|
20240306,133800,181455240,5410,5410,5410,5410,0
|
|
20240306,133700,181455240,5410,5410,5410,5410,0
|
|
20240306,133600,181455240,5410,5390,5410,5380,501
|
|
20240306,133500,178753650,5380,5380,5380,5380,0
|
|
20240306,133400,178753650,5380,5410,5410,5380,912
|
|
20240306,133300,173830180,5410,5410,5410,5410,0
|
|
20240306,133200,173830180,5410,5410,5410,5410,0
|
|
20240306,133100,173830180,5410,5410,5410,5410,0
|
|
20240306,133000,173830180,5410,5450,5450,5410,32
|
|
20240306,132900,173657020,5420,5420,5420,5420,0
|
|
20240306,132800,173657020,5420,5420,5420,5420,0
|
|
20240306,132700,173657020,5420,5420,5420,5420,0
|
|
20240306,132600,173657020,5420,5420,5420,5420,0
|
|
20240306,132500,173657020,5420,5420,5420,5420,0
|
|
20240306,132400,173657020,5420,5420,5420,5420,109
|
|
20240306,132300,173066240,5420,5420,5420,5420,0
|
|
20240306,132200,173066240,5420,5420,5420,5420,0
|
|
20240306,132100,173066240,5420,5420,5420,5420,0
|
|
20240306,132000,173066240,5420,5420,5420,5420,256
|
|
20240306,131900,171678720,5420,5420,5420,5420,0
|
|
20240306,131800,171678720,5420,5420,5420,5420,1
|
|
20240306,131700,171673300,5410,5410,5410,5410,0
|
|
20240306,131600,171673300,5410,5420,5420,5410,82
|
|
20240306,131500,171229470,5450,5450,5450,5450,0
|
|
20240306,131400,171229470,5450,5450,5450,5450,0
|
|
20240306,131300,171229470,5450,5450,5450,5450,0
|
|
20240306,131200,171229470,5450,5450,5450,5450,1
|
|
20240306,131100,171224020,5420,5440,5440,5420,66
|
|
20240306,131000,170865510,5460,5460,5460,5460,0
|
|
20240306,130900,170865510,5460,5460,5460,5460,0
|
|
20240306,130800,170865510,5460,5460,5460,5460,0
|
|
20240306,130700,170865510,5460,5460,5460,5460,0
|
|
20240306,130600,170865510,5460,5450,5460,5450,3
|
|
20240306,130500,170849150,5460,5460,5460,5460,0
|
|
20240306,130400,170849150,5460,5460,5460,5460,0
|
|
20240306,130300,170849150,5460,5460,5460,5460,0
|
|
20240306,130200,170849150,5460,5460,5460,5460,0
|
|
20240306,130100,170849150,5460,5460,5460,5460,0
|
|
20240306,130000,170849150,5460,5460,5460,5460,1
|
|
20240306,125900,170843690,5460,5460,5460,5460,0
|
|
20240306,125800,170843690,5460,5460,5460,5460,0
|
|
20240306,125700,170843690,5460,5460,5460,5460,0
|
|
20240306,125600,170843690,5460,5460,5460,5460,0
|
|
20240306,125500,170843690,5460,5460,5460,5460,0
|
|
20240306,125400,170843690,5460,5460,5460,5460,1
|
|
20240306,125300,170838230,5460,5460,5460,5460,0
|
|
20240306,125200,170838230,5460,5460,5460,5460,0
|
|
20240306,125100,170838230,5460,5460,5460,5460,0
|
|
20240306,125000,170838230,5460,5460,5460,5460,0
|
|
20240306,124900,170838230,5460,5460,5460,5460,0
|
|
20240306,124800,170838230,5460,5460,5460,5460,1
|
|
20240306,124700,170832770,5460,5460,5460,5460,0
|
|
20240306,124600,170832770,5460,5460,5460,5460,0
|
|
20240306,124500,170832770,5460,5460,5460,5460,0
|
|
20240306,124400,170832770,5460,5460,5460,5460,0
|
|
20240306,124300,170832770,5460,5460,5460,5460,0
|
|
20240306,124200,170832770,5460,5460,5460,5460,1
|
|
20240306,124100,170827310,5460,5460,5460,5460,0
|
|
20240306,124000,170827310,5460,5460,5460,5460,0
|
|
20240306,123900,170827310,5460,5460,5460,5460,0
|
|
20240306,123800,170827310,5460,5460,5460,5460,0
|
|
20240306,123700,170827310,5460,5460,5460,5460,0
|
|
20240306,123600,170827310,5460,5460,5460,5460,1
|
|
20240306,123500,170821850,5460,5460,5460,5460,0
|
|
20240306,123400,170821850,5460,5460,5460,5460,0
|
|
20240306,123300,170821850,5460,5460,5460,5460,0
|
|
20240306,123200,170821850,5460,5460,5460,5460,0
|
|
20240306,123100,170821850,5460,5460,5460,5460,0
|
|
20240306,123000,170821850,5460,5460,5460,5460,1
|
|
20240306,122900,170816390,5460,5460,5460,5460,0
|
|
20240306,122800,170816390,5460,5460,5460,5460,0
|
|
20240306,122700,170816390,5460,5460,5460,5460,0
|
|
20240306,122600,170816390,5460,5460,5460,5460,0
|
|
20240306,122500,170816390,5460,5460,5460,5460,0
|
|
20240306,122400,170816390,5460,5460,5460,5460,1
|
|
20240306,122300,170810930,5460,5460,5460,5460,0
|
|
20240306,122200,170810930,5460,5460,5460,5460,0
|
|
20240306,122100,170810930,5460,5460,5460,5460,0
|
|
20240306,122000,170810930,5460,5460,5460,5460,0
|
|
20240306,121900,170810930,5460,5460,5460,5460,0
|
|
20240306,121800,170810930,5460,5460,5460,5460,1
|
|
20240306,121700,170805470,5450,5450,5450,5450,0
|
|
20240306,121600,170805470,5450,5450,5450,5450,27
|
|
20240306,121500,170658320,5470,5470,5470,5470,0
|
|
20240306,121400,170658320,5470,5470,5470,5470,0
|
|
20240306,121300,170658320,5470,5470,5470,5470,0
|
|
20240306,121200,170658320,5470,5470,5470,5470,1
|
|
20240306,121100,170652850,5460,5460,5460,5460,0
|
|
20240306,121000,170652850,5460,5460,5460,5460,0
|
|
20240306,120900,170652850,5460,5460,5460,5460,528
|
|
20240306,120800,167769970,5490,5490,5490,5490,0
|
|
20240306,120700,167769970,5490,5490,5490,5490,0
|
|
20240306,120600,167769970,5490,5490,5490,5490,1
|
|
20240306,120500,167764480,5490,5490,5490,5490,0
|
|
20240306,120400,167764480,5490,5490,5490,5490,0
|
|
20240306,120300,167764480,5490,5490,5490,5490,0
|
|
20240306,120200,167764480,5490,5490,5490,5490,0
|
|
20240306,120100,167764480,5490,5490,5490,5490,0
|
|
20240306,120000,167764480,5490,5490,5490,5490,1
|
|
20240306,115900,167758990,5490,5490,5490,5490,0
|
|
20240306,115800,167758990,5490,5490,5490,5490,0
|
|
20240306,115700,167758990,5490,5490,5490,5490,0
|
|
20240306,115600,167758990,5490,5490,5490,5490,0
|
|
20240306,115500,167758990,5490,5490,5490,5490,0
|
|
20240306,115400,167758990,5490,5490,5490,5490,0
|
|
20240306,115300,167758990,5490,5490,5490,5490,0
|
|
20240306,115200,167758990,5490,5490,5490,5490,0
|
|
20240306,115100,167758990,5490,5490,5490,5490,0
|
|
20240306,115000,167758990,5490,5490,5490,5490,0
|
|
20240306,114900,167758990,5490,5490,5490,5490,0
|
|
20240306,114800,167758990,5490,5490,5490,5490,0
|
|
20240306,114700,167758990,5490,5490,5490,5490,0
|
|
20240306,114600,167758990,5490,5490,5490,5490,0
|
|
20240306,114500,167758990,5490,5490,5490,5490,0
|
|
20240306,114400,167758990,5490,5490,5490,5490,0
|
|
20240306,114300,167758990,5490,5490,5490,5490,0
|
|
20240306,114200,167758990,5490,5490,5490,5490,0
|
|
20240306,114100,167758990,5490,5490,5490,5490,0
|
|
20240306,114000,167758990,5490,5490,5490,5490,0
|
|
20240306,113900,167758990,5490,5490,5490,5490,0
|
|
20240306,113800,167758990,5490,5490,5490,5490,0
|
|
20240306,113700,167758990,5490,5490,5490,5490,0
|
|
20240306,113600,167758990,5490,5490,5490,5490,0
|
|
20240306,113500,167758990,5490,5480,5490,5480,300
|
|
20240306,113400,166114560,5500,5500,5500,5500,0
|
|
20240306,113300,166114560,5500,5500,5500,5500,0
|
|
20240306,113200,166114560,5500,5500,5500,5500,0
|
|
20240306,113100,166114560,5500,5500,5500,5500,0
|
|
20240306,113000,166114560,5500,5500,5500,5500,0
|
|
20240306,112900,166114560,5500,5500,5500,5500,0
|
|
20240306,112800,166114560,5500,5500,5500,5500,0
|
|
20240306,112700,166114560,5500,5500,5500,5500,0
|
|
20240306,112600,166114560,5500,5500,5500,5500,0
|
|
20240306,112500,166114560,5500,5500,5500,5500,0
|
|
20240306,112400,166114560,5500,5500,5500,5500,0
|
|
20240306,112300,166114560,5500,5500,5500,5500,0
|
|
20240306,112200,166114560,5500,5500,5500,5500,0
|
|
20240306,112100,166114560,5500,5500,5500,5500,0
|
|
20240306,112000,166114560,5500,5500,5500,5500,0
|
|
20240306,111900,166114560,5500,5500,5500,5500,0
|
|
20240306,111800,166114560,5500,5500,5500,5500,0
|
|
20240306,111700,166114560,5500,5500,5500,5500,0
|
|
20240306,111600,166114560,5500,5500,5500,5500,0
|
|
20240306,111500,166114560,5500,5500,5500,5500,0
|
|
20240306,111400,166114560,5500,5470,5500,5470,1185
|
|
20240306,111300,159608650,5480,5480,5480,5480,0
|
|
20240306,111200,159608650,5480,5480,5480,5480,18
|
|
20240306,111100,159510010,5490,5490,5490,5490,0
|
|
20240306,111000,159510010,5490,5490,5490,5490,0
|
|
20240306,110900,159510010,5490,5490,5490,5490,0
|
|
20240306,110800,159510010,5490,5490,5490,5490,0
|
|
20240306,110700,159510010,5490,5490,5490,5490,0
|
|
20240306,110600,159510010,5490,5450,5490,5450,65
|
|
20240306,110500,159155580,5450,5450,5450,5450,0
|
|
20240306,110400,159155580,5450,5450,5450,5450,0
|
|
20240306,110300,159155580,5450,5450,5450,5450,0
|
|
20240306,110200,159155580,5450,5450,5450,5450,0
|
|
20240306,110100,159155580,5450,5450,5450,5450,1
|
|
20240306,110000,159150130,5450,5450,5450,5450,0
|
|
20240306,105900,159150130,5450,5450,5450,5450,1
|
|
20240306,105800,159144680,5450,5450,5450,5450,0
|
|
20240306,105700,159144680,5450,5450,5450,5450,0
|
|
20240306,105600,159144680,5450,5430,5450,5430,209
|
|
20240306,105500,158009710,5430,5430,5430,5430,1
|
|
20240306,105400,158004280,5410,5410,5410,5410,0
|
|
20240306,105300,158004280,5410,5410,5410,5410,0
|
|
20240306,105200,158004280,5410,5410,5410,5410,0
|
|
20240306,105100,158004280,5410,5410,5410,5410,0
|
|
20240306,105000,158004280,5410,5410,5410,5410,0
|
|
20240306,104900,158004280,5410,5410,5410,5410,0
|
|
20240306,104800,158004280,5410,5410,5410,5410,0
|
|
20240306,104700,158004280,5410,5410,5410,5410,0
|
|
20240306,104600,158004280,5410,5410,5410,5410,0
|
|
20240306,104500,158004280,5410,5410,5410,5410,0
|
|
20240306,104400,158004280,5410,5420,5420,5410,148
|
|
20240306,104300,157202970,5430,5430,5430,5430,0
|
|
20240306,104200,157202970,5430,5430,5430,5430,0
|
|
20240306,104100,157202970,5430,5430,5430,5430,0
|
|
20240306,104000,157202970,5430,5430,5430,5430,0
|
|
20240306,103900,157202970,5430,5430,5430,5430,0
|
|
20240306,103800,157202970,5430,5430,5430,5430,0
|
|
20240306,103700,157202970,5430,5430,5430,5430,0
|
|
20240306,103600,157202970,5430,5430,5430,5430,0
|
|
20240306,103500,157202970,5430,5430,5430,5430,0
|
|
20240306,103400,157202970,5430,5430,5430,5430,0
|
|
20240306,103300,157202970,5430,5430,5430,5430,0
|
|
20240306,103200,157202970,5430,5430,5430,5420,398
|
|
20240306,103100,155041840,5440,5440,5440,5440,0
|
|
20240306,103000,155041840,5440,5440,5440,5440,0
|
|
20240306,102900,155041840,5440,5440,5440,5440,0
|
|
20240306,102800,155041840,5440,5440,5440,5440,0
|
|
20240306,102700,155041840,5440,5440,5440,5440,2
|
|
20240306,102600,155030960,5440,5440,5440,5440,2
|
|
20240306,102500,155020080,5440,5440,5440,5440,1
|
|
20240306,102400,155014640,5440,5440,5440,5440,3
|
|
20240306,102300,154998320,5440,5440,5440,5440,0
|
|
20240306,102200,154998320,5440,5440,5440,5440,0
|
|
20240306,102100,154998320,5440,5440,5440,5440,0
|
|
20240306,102000,154998320,5440,5440,5440,5440,0
|
|
20240306,101900,154998320,5440,5440,5440,5440,0
|
|
20240306,101800,154998320,5440,5440,5440,5440,183
|
|
20240306,101700,154002800,5440,5440,5440,5440,2
|
|
20240306,101600,153991920,5430,5430,5430,5430,0
|
|
20240306,101500,153991920,5430,5430,5430,5430,2
|
|
20240306,101400,153981060,5430,5430,5430,5430,0
|
|
20240306,101300,153981060,5430,5430,5430,5430,0
|
|
20240306,101200,153981060,5430,5430,5430,5430,0
|
|
20240306,101100,153981060,5430,5430,5430,5430,0
|
|
20240306,101000,153981060,5430,5430,5430,5430,4
|
|
20240306,100900,153959340,5430,5440,5440,5430,10
|
|
20240306,100800,153904960,5440,5440,5440,5440,0
|
|
20240306,100700,153904960,5440,5450,5450,5440,385
|
|
20240306,100600,151806760,5460,5460,5460,5460,506
|
|
20240306,100500,149044000,5490,5490,5490,5490,0
|
|
20240306,100400,149044000,5490,5490,5490,5490,0
|
|
20240306,100300,149044000,5490,5490,5490,5490,0
|
|
20240306,100200,149044000,5490,5490,5490,5490,0
|
|
20240306,100100,149044000,5490,5490,5490,5490,0
|
|
20240306,100000,149044000,5490,5490,5490,5490,0
|
|
20240306,095900,149044000,5490,5490,5490,5490,2
|
|
20240306,095800,149033020,5490,5490,5490,5490,0
|
|
20240306,095700,149033020,5490,5490,5490,5490,0
|
|
20240306,095600,149033020,5490,5490,5490,5490,20
|
|
20240306,095500,148923220,5460,5460,5460,5460,0
|
|
20240306,095400,148923220,5460,5460,5460,5460,0
|
|
20240306,095300,148923220,5460,5460,5460,5460,0
|
|
20240306,095200,148923220,5460,5460,5460,5460,6
|
|
20240306,095100,148890460,5460,5460,5460,5460,65
|
|
20240306,095000,148535560,5460,5460,5460,5460,0
|
|
20240306,094900,148535560,5460,5460,5460,5460,44
|
|
20240306,094800,148295320,5460,5460,5460,5460,1
|
|
20240306,094700,148289860,5460,5460,5460,5460,1
|
|
20240306,094600,148284400,5490,5490,5490,5490,0
|
|
20240306,094500,148284400,5490,5490,5490,5490,0
|
|
20240306,094400,148284400,5490,5490,5490,5490,0
|
|
20240306,094300,148284400,5490,5490,5490,5490,0
|
|
20240306,094200,148284400,5490,5490,5490,5490,0
|
|
20240306,094100,148284400,5490,5490,5490,5490,21
|
|
20240306,094000,148169110,5500,5500,5500,5500,0
|
|
20240306,093900,148169110,5500,5500,5500,5500,0
|
|
20240306,093800,148169110,5500,5500,5500,5500,6
|
|
20240306,093700,148136110,5500,5500,5500,5500,7
|
|
20240306,093600,148097610,5500,5500,5500,5500,181
|
|
20240306,093500,147102110,5500,5500,5500,5500,0
|
|
20240306,093400,147102110,5500,5500,5500,5500,0
|
|
20240306,093300,147102110,5500,5500,5500,5470,116
|
|
20240306,093200,146465470,5500,5500,5500,5500,1
|
|
20240306,093100,146459970,5550,5550,5640,5500,486
|
|
20240306,093000,143756040,5520,5450,5650,5450,2302
|
|
20240306,092900,130929000,5420,5420,5420,5420,12
|
|
20240306,092800,130863960,5430,5420,5430,5420,127
|
|
20240306,092700,130174740,5410,5490,5490,5400,997
|
|
20240306,092600,124787360,5500,5540,5540,5500,70
|
|
20240306,092500,124400690,5590,5470,5600,5470,1992
|
|
20240306,092400,113329420,5470,5470,5470,5470,1
|
|
20240306,092300,113323950,5460,5460,5460,5460,1
|
|
20240306,092200,113318490,5470,5480,5480,5470,2
|
|
20240306,092100,113307540,5530,5460,5530,5440,652
|
|
20240306,092000,109723690,5420,5470,5470,5420,415
|
|
20240306,091900,107469990,5480,5440,5550,5440,1320
|
|
20240306,091800,100243860,5450,5420,5450,5380,1331
|
|
20240306,091700,93035100,5430,5400,5510,5400,2617
|
|
20240306,091600,78734760,5440,5330,5440,5330,1710
|
|
20240306,091500,69559140,5330,5330,5330,5330,0
|
|
20240306,091400,69559140,5330,5330,5330,5330,1
|
|
20240306,091300,69553810,5290,5310,5310,5290,1000
|
|
20240306,091200,64263710,5340,5340,5340,5340,0
|
|
20240306,091100,64263710,5340,5340,5340,5340,0
|
|
20240306,091000,64263710,5340,5340,5340,5340,10
|
|
20240306,090900,64210310,5330,5330,5330,5330,3
|
|
20240306,090800,64194320,5330,5320,5330,5320,135
|
|
20240306,090700,63474830,5330,5330,5330,5330,1
|
|
20240306,090600,63469500,5320,5320,5320,5320,0
|
|
20240306,090500,63469500,5320,5300,5320,5260,8675
|
|
20240306,090400,17541790,5360,5340,5360,5300,2003
|
|
20240306,090300,6912960,5330,5340,5340,5330,600
|
|
20240306,090200,3714620,5370,5370,5370,5370,1
|
|
20240306,090100,3709250,5330,5370,5420,5330,212
|
|
20240306,090000,2577820,5370,5370,5370,5370,469
|