596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,185300,150827790,5560,5560,5560,5560,307
|
|
20240308,185200,150827790,5560,5560,5560,5560,0
|
|
20240308,185100,150827790,5560,5560,5560,5560,0
|
|
20240308,185000,150827790,5560,5560,5560,5560,0
|
|
20240308,184900,150827790,5560,5560,5560,5560,0
|
|
20240308,184800,150827790,5560,5560,5560,5560,0
|
|
20240308,184700,150827790,5560,5560,5560,5560,0
|
|
20240308,184600,150827790,5560,5560,5560,5560,0
|
|
20240308,184500,150827790,5560,5560,5560,5560,0
|
|
20240308,184400,150827790,5560,5560,5560,5560,0
|
|
20240308,184300,150827790,5560,5560,5560,5560,0
|
|
20240308,184200,150827790,5560,5560,5560,5560,0
|
|
20240308,184100,150827790,5560,5560,5560,5560,0
|
|
20240308,184000,150827790,5560,5560,5560,5560,0
|
|
20240308,183900,150827790,5560,5560,5560,5560,0
|
|
20240308,183800,150827790,5560,5560,5560,5560,0
|
|
20240308,183700,150827790,5560,5560,5560,5560,0
|
|
20240308,183600,150827790,5560,5560,5560,5560,0
|
|
20240308,183500,150827790,5560,5560,5560,5560,0
|
|
20240308,183400,150827790,5560,5560,5560,5560,0
|
|
20240308,183300,150827790,5560,5560,5560,5560,0
|
|
20240308,183200,150827790,5560,5560,5560,5560,0
|
|
20240308,183100,150827790,5560,5560,5560,5560,0
|
|
20240308,183000,150827790,5560,5560,5560,5560,0
|
|
20240308,182900,150827790,5560,5560,5560,5560,0
|
|
20240308,182800,150827790,5560,5560,5560,5560,0
|
|
20240308,182700,150827790,5560,5560,5560,5560,0
|
|
20240308,182600,150827790,5560,5560,5560,5560,0
|
|
20240308,182500,150827790,5560,5560,5560,5560,0
|
|
20240308,182400,150827790,5560,5560,5560,5560,0
|
|
20240308,182300,150827790,5560,5560,5560,5560,307
|
|
20240308,182200,150827790,5560,5560,5560,5560,0
|
|
20240308,182100,150827790,5560,5560,5560,5560,0
|
|
20240308,182000,150827790,5560,5560,5560,5560,0
|
|
20240308,181900,150827790,5560,5560,5560,5560,0
|
|
20240308,181800,150827790,5560,5560,5560,5560,0
|
|
20240308,181700,150827790,5560,5560,5560,5560,0
|
|
20240308,181600,150827790,5560,5560,5560,5560,0
|
|
20240308,181500,150827790,5560,5560,5560,5560,0
|
|
20240308,181400,150827790,5560,5560,5560,5560,0
|
|
20240308,181300,150827790,5560,5560,5560,5560,0
|
|
20240308,181200,150827790,5560,5560,5560,5560,0
|
|
20240308,181100,150827790,5560,5560,5560,5560,0
|
|
20240308,181000,150827790,5560,5560,5560,5560,0
|
|
20240308,180900,150827790,5560,5560,5560,5560,0
|
|
20240308,180800,150827790,5560,5560,5560,5560,0
|
|
20240308,180700,150827790,5560,5560,5560,5560,0
|
|
20240308,180600,150827790,5560,5560,5560,5560,0
|
|
20240308,180500,150827790,5560,5560,5560,5560,0
|
|
20240308,180400,150827790,5560,5560,5560,5560,0
|
|
20240308,180300,150827790,5560,5560,5560,5560,0
|
|
20240308,180200,150827790,5560,5560,5560,5560,0
|
|
20240308,180100,150827790,5560,5560,5560,5560,0
|
|
20240308,180000,150827790,5560,5560,5560,5560,0
|
|
20240308,175900,150827790,5560,5560,5560,5560,0
|
|
20240308,175800,150827790,5560,5560,5560,5560,0
|
|
20240308,175700,150827790,5560,5560,5560,5560,0
|
|
20240308,175600,150827790,5560,5560,5560,5560,0
|
|
20240308,175500,150827790,5560,5560,5560,5560,0
|
|
20240308,175400,150827790,5560,5560,5560,5560,0
|
|
20240308,175300,150827790,5560,5560,5560,5560,307
|
|
20240308,175200,150827790,5560,5560,5560,5560,0
|
|
20240308,175100,150827790,5560,5560,5560,5560,0
|
|
20240308,175000,150827790,5560,5560,5560,5560,0
|
|
20240308,174900,150827790,5560,5560,5560,5560,0
|
|
20240308,174800,150827790,5560,5560,5560,5560,0
|
|
20240308,174700,150827790,5560,5560,5560,5560,0
|
|
20240308,174600,150827790,5560,5560,5560,5560,0
|
|
20240308,174500,150827790,5560,5560,5560,5560,0
|
|
20240308,174400,150827790,5560,5560,5560,5560,0
|
|
20240308,174300,150827790,5560,5560,5560,5560,0
|
|
20240308,174200,150827790,5560,5560,5560,5560,0
|
|
20240308,174100,150827790,5560,5560,5560,5560,0
|
|
20240308,174000,150827790,5560,5560,5560,5560,0
|
|
20240308,173900,150827790,5560,5560,5560,5560,0
|
|
20240308,173800,150827790,5560,5560,5560,5560,0
|
|
20240308,173700,150827790,5560,5560,5560,5560,0
|
|
20240308,173600,150827790,5560,5560,5560,5560,0
|
|
20240308,173500,150827790,5560,5560,5560,5560,0
|
|
20240308,173400,150827790,5560,5560,5560,5560,0
|
|
20240308,173300,150827790,5560,5560,5560,5560,0
|
|
20240308,173200,150827790,5560,5560,5560,5560,0
|
|
20240308,173100,150827790,5560,5560,5560,5560,0
|
|
20240308,173000,150827790,5560,5560,5560,5560,0
|
|
20240308,172900,150827790,5560,5560,5560,5560,0
|
|
20240308,172800,150827790,5560,5560,5560,5560,0
|
|
20240308,172700,150827790,5560,5560,5560,5560,0
|
|
20240308,172600,150827790,5560,5560,5560,5560,0
|
|
20240308,172500,150827790,5560,5560,5560,5560,0
|
|
20240308,172400,150827790,5560,5560,5560,5560,0
|
|
20240308,172300,150827790,5560,5560,5560,5560,307
|
|
20240308,172200,150827790,5560,5560,5560,5560,0
|
|
20240308,172100,150827790,5560,5560,5560,5560,0
|
|
20240308,172000,150827790,5560,5560,5560,5560,0
|
|
20240308,171900,150827790,5560,5560,5560,5560,0
|
|
20240308,171800,150827790,5560,5560,5560,5560,0
|
|
20240308,171700,150827790,5560,5560,5560,5560,0
|
|
20240308,171600,150827790,5560,5560,5560,5560,0
|
|
20240308,171500,150827790,5560,5560,5560,5560,0
|
|
20240308,171400,150827790,5560,5560,5560,5560,0
|
|
20240308,171300,150827790,5560,5560,5560,5560,0
|
|
20240308,171200,150827790,5560,5560,5560,5560,0
|
|
20240308,171100,150827790,5560,5560,5560,5560,0
|
|
20240308,171000,150827790,5560,5560,5560,5560,0
|
|
20240308,170900,150827790,5560,5560,5560,5560,0
|
|
20240308,170800,150827790,5560,5560,5560,5560,0
|
|
20240308,170700,150827790,5560,5560,5560,5560,0
|
|
20240308,170600,150827790,5560,5560,5560,5560,0
|
|
20240308,170500,150827790,5560,5560,5560,5560,0
|
|
20240308,170400,150827790,5560,5560,5560,5560,0
|
|
20240308,170300,150827790,5560,5560,5560,5560,0
|
|
20240308,170200,150827790,5560,5560,5560,5560,0
|
|
20240308,170100,150827790,5560,5560,5560,5560,0
|
|
20240308,170000,150827790,5560,5560,5560,5560,0
|
|
20240308,165900,150827790,5560,5560,5560,5560,0
|
|
20240308,165800,150827790,5560,5560,5560,5560,0
|
|
20240308,165700,150827790,5560,5560,5560,5560,0
|
|
20240308,165600,150827790,5560,5560,5560,5560,0
|
|
20240308,165500,150827790,5560,5560,5560,5560,0
|
|
20240308,165400,150827790,5560,5560,5560,5560,0
|
|
20240308,165300,150827790,5560,5560,5560,5560,307
|
|
20240308,165200,150827790,5560,5560,5560,5560,0
|
|
20240308,165100,150827790,5560,5560,5560,5560,0
|
|
20240308,165000,150827790,5560,5560,5560,5560,0
|
|
20240308,164900,150827790,5560,5560,5560,5560,0
|
|
20240308,164800,150827790,5560,5560,5560,5560,0
|
|
20240308,164700,150827790,5560,5560,5560,5560,0
|
|
20240308,164600,150827790,5560,5560,5560,5560,0
|
|
20240308,164500,150827790,5560,5560,5560,5560,0
|
|
20240308,164400,150827790,5560,5560,5560,5560,0
|
|
20240308,164300,150827790,5560,5560,5560,5560,0
|
|
20240308,164200,150827790,5560,5560,5560,5560,0
|
|
20240308,164100,150827790,5560,5560,5560,5560,0
|
|
20240308,164000,150827790,5560,5560,5560,5560,0
|
|
20240308,163900,150827790,5560,5560,5560,5560,0
|
|
20240308,163800,150827790,5560,5560,5560,5560,0
|
|
20240308,163700,150827790,5560,5560,5560,5560,0
|
|
20240308,163600,150827790,5560,5560,5560,5560,0
|
|
20240308,163500,150827790,5560,5560,5560,5560,0
|
|
20240308,163400,150827790,5560,5560,5560,5560,0
|
|
20240308,163300,150827790,5560,5560,5560,5560,0
|
|
20240308,163200,150827790,5560,5560,5560,5560,0
|
|
20240308,163100,150827790,5560,5560,5560,5560,0
|
|
20240308,163000,150827790,5560,5560,5560,5560,0
|
|
20240308,162900,150827790,5560,5560,5560,5560,0
|
|
20240308,162800,150827790,5560,5560,5560,5560,0
|
|
20240308,162700,150827790,5560,5560,5560,5560,0
|
|
20240308,162600,150827790,5560,5560,5560,5560,0
|
|
20240308,162500,150827790,5560,5560,5560,5560,0
|
|
20240308,162400,150827790,5560,5560,5560,5560,0
|
|
20240308,162300,150827790,5560,5560,5560,5560,307
|
|
20240308,162200,150827790,5560,5560,5560,5560,0
|
|
20240308,162100,150827790,5560,5560,5560,5560,0
|
|
20240308,162000,150827790,5560,5560,5560,5560,0
|
|
20240308,161900,150827790,5560,5560,5560,5560,0
|
|
20240308,161800,150827790,5560,5560,5560,5560,0
|
|
20240308,161700,150827790,5560,5560,5560,5560,0
|
|
20240308,161600,150827790,5560,5560,5560,5560,0
|
|
20240308,161500,150827790,5560,5560,5560,5560,0
|
|
20240308,161400,150827790,5560,5560,5560,5560,0
|
|
20240308,161300,150827790,5560,5560,5560,5560,0
|
|
20240308,161200,150827790,5560,5560,5560,5560,0
|
|
20240308,161100,150827790,5560,5560,5560,5560,0
|
|
20240308,161000,150827790,5560,5560,5560,5560,0
|
|
20240308,160900,150827790,5560,5560,5560,5560,0
|
|
20240308,160800,150827790,5560,5560,5560,5560,0
|
|
20240308,160700,150827790,5560,5560,5560,5560,0
|
|
20240308,160600,150827790,5560,5560,5560,5560,0
|
|
20240308,160500,150827790,5560,5560,5560,5560,0
|
|
20240308,160400,150827790,5560,5560,5560,5560,0
|
|
20240308,160300,150827790,5560,5560,5560,5560,0
|
|
20240308,160200,150827790,5560,5560,5560,5560,0
|
|
20240308,160100,150827790,5560,5560,5560,5560,0
|
|
20240308,160000,150827790,5560,5560,5560,5560,0
|
|
20240308,155900,150827790,5560,5560,5560,5560,0
|
|
20240308,155800,150827790,5560,5560,5560,5560,0
|
|
20240308,155700,150827790,5560,5560,5560,5560,0
|
|
20240308,155600,150827790,5560,5560,5560,5560,0
|
|
20240308,155500,150827790,5560,5560,5560,5560,0
|
|
20240308,155400,150827790,5560,5560,5560,5560,0
|
|
20240308,155300,150827790,5560,5560,5560,5560,307
|
|
20240308,155200,150827790,5560,5560,5560,5560,0
|
|
20240308,155100,150827790,5560,5560,5560,5560,0
|
|
20240308,155000,150827790,5560,5560,5560,5560,0
|
|
20240308,154900,150827790,5560,5560,5560,5560,0
|
|
20240308,154800,150827790,5560,5560,5560,5560,0
|
|
20240308,154700,150827790,5560,5560,5560,5560,0
|
|
20240308,154600,150827790,5560,5560,5560,5560,0
|
|
20240308,154500,150827790,5560,5560,5560,5560,0
|
|
20240308,154400,150827790,5560,5560,5560,5560,0
|
|
20240308,154300,150827790,5560,5560,5560,5560,0
|
|
20240308,154200,150827790,5560,5560,5560,5560,0
|
|
20240308,154100,150827790,5560,5560,5560,5560,0
|
|
20240308,154000,150827790,5560,5560,5560,5560,0
|
|
20240308,153900,150827790,5560,5560,5560,5560,0
|
|
20240308,153800,150827790,5560,5560,5560,5560,0
|
|
20240308,153700,150827790,5560,5560,5560,5560,0
|
|
20240308,153600,150827790,5560,5560,5560,5560,0
|
|
20240308,153500,150827790,5560,5560,5560,5560,0
|
|
20240308,153400,150827790,5560,5560,5560,5560,0
|
|
20240308,153300,150827790,5560,5560,5560,5560,0
|
|
20240308,153200,150827790,5560,5560,5560,5560,0
|
|
20240308,153100,150827790,5560,5560,5560,5560,0
|
|
20240308,153000,150827790,5560,5560,5560,5560,307
|
|
20240308,152900,149120870,5560,5560,5560,5560,0
|
|
20240308,152800,149120870,5560,5560,5560,5560,0
|
|
20240308,152700,149120870,5560,5560,5560,5560,0
|
|
20240308,152600,149120870,5560,5560,5560,5560,0
|
|
20240308,152500,149120870,5560,5560,5560,5560,0
|
|
20240308,152400,149120870,5560,5560,5560,5560,0
|
|
20240308,152300,149120870,5560,5560,5560,5560,0
|
|
20240308,152200,149120870,5560,5560,5560,5560,0
|
|
20240308,152100,149120870,5560,5560,5560,5560,0
|
|
20240308,152000,149120870,5560,5560,5560,5560,0
|
|
20240308,151900,149120870,5560,5560,5560,5560,1
|
|
20240308,151800,149115310,5560,5550,5560,5550,243
|
|
20240308,151700,147766630,5540,5540,5540,5540,468
|
|
20240308,151600,145173910,5540,5540,5540,5540,12
|
|
20240308,151500,145107430,5540,5540,5540,5540,7
|
|
20240308,151400,145068650,5540,5540,5540,5540,133
|
|
20240308,151300,144331830,5540,5540,5540,5540,0
|
|
20240308,151200,144331830,5540,5540,5540,5540,0
|
|
20240308,151100,144331830,5540,5540,5540,5540,3
|
|
20240308,151000,144315210,5540,5540,5540,5540,0
|
|
20240308,150900,144315210,5540,5540,5540,5540,0
|
|
20240308,150800,144315210,5540,5540,5540,5540,0
|
|
20240308,150700,144315210,5540,5540,5540,5540,36
|
|
20240308,150600,144115770,5530,5530,5530,5530,20
|
|
20240308,150500,144005170,5540,5540,5540,5540,0
|
|
20240308,150400,144005170,5540,5540,5540,5540,0
|
|
20240308,150300,144005170,5540,5540,5540,5540,20
|
|
20240308,150200,143894370,5540,5530,5540,5530,210
|
|
20240308,150100,142730980,5530,5540,5540,5530,7
|
|
20240308,150000,142692210,5540,5540,5550,5540,263
|
|
20240308,145900,141232620,5530,5540,5540,5530,61
|
|
20240308,145800,140895250,5540,5540,5540,5540,1
|
|
20240308,145700,140889710,5530,5530,5530,5530,0
|
|
20240308,145600,140889710,5530,5530,5540,5530,7
|
|
20240308,145500,140850990,5530,5540,5540,5530,32
|
|
20240308,145400,140673750,5540,5540,5540,5540,30
|
|
20240308,145300,140507550,5540,5550,5550,5540,52
|
|
20240308,145200,140218970,5540,5540,5540,5540,81
|
|
20240308,145100,139770230,5540,5540,5540,5540,185
|
|
20240308,145000,138745330,5550,5550,5550,5550,146
|
|
20240308,144900,137935030,5550,5550,5550,5550,0
|
|
20240308,144800,137935030,5550,5550,5550,5550,4
|
|
20240308,144700,137912830,5550,5550,5550,5550,0
|
|
20240308,144600,137912830,5550,5550,5550,5550,300
|
|
20240308,144500,136247830,5550,5550,5550,5550,0
|
|
20240308,144400,136247830,5550,5550,5550,5550,180
|
|
20240308,144300,135248830,5550,5550,5550,5550,0
|
|
20240308,144200,135248830,5550,5550,5550,5550,0
|
|
20240308,144100,135248830,5550,5550,5550,5550,0
|
|
20240308,144000,135248830,5550,5550,5550,5550,0
|
|
20240308,143900,135248830,5550,5550,5550,5550,0
|
|
20240308,143800,135248830,5550,5530,5550,5530,265
|
|
20240308,143700,133783280,5540,5540,5540,5540,0
|
|
20240308,143600,133783280,5540,5540,5540,5540,50
|
|
20240308,143500,133506280,5540,5540,5540,5540,0
|
|
20240308,143400,133506280,5540,5540,5540,5540,720
|
|
20240308,143300,129517480,5540,5540,5540,5540,8
|
|
20240308,143200,129473160,5540,5540,5540,5540,334
|
|
20240308,143100,127622800,5560,5560,5560,5560,0
|
|
20240308,143000,127622800,5560,5560,5560,5560,0
|
|
20240308,142900,127622800,5560,5560,5560,5560,30
|
|
20240308,142800,127456000,5550,5550,5550,5550,0
|
|
20240308,142700,127456000,5550,5550,5550,5550,0
|
|
20240308,142600,127456000,5550,5540,5550,5540,1171
|
|
20240308,142500,120958270,5540,5540,5540,5540,9
|
|
20240308,142400,120908410,5540,5540,5540,5540,7
|
|
20240308,142300,120869630,5540,5540,5540,5540,88
|
|
20240308,142200,120382110,5540,5520,5540,5520,2157
|
|
20240308,142100,108470710,5520,5520,5520,5520,8
|
|
20240308,142000,108426550,5510,5510,5510,5510,0
|
|
20240308,141900,108426550,5510,5510,5510,5510,0
|
|
20240308,141800,108426550,5510,5510,5510,5510,0
|
|
20240308,141700,108426550,5510,5510,5510,5510,151
|
|
20240308,141600,107594540,5510,5510,5510,5510,284
|
|
20240308,141500,106029700,5510,5510,5510,5510,0
|
|
20240308,141400,106029700,5510,5510,5510,5510,0
|
|
20240308,141300,106029700,5510,5510,5510,5510,0
|
|
20240308,141200,106029700,5510,5510,5510,5510,2
|
|
20240308,141100,106018680,5470,5470,5470,5470,0
|
|
20240308,141000,106018680,5470,5470,5470,5470,0
|
|
20240308,140900,106018680,5470,5470,5470,5470,0
|
|
20240308,140800,106018680,5470,5470,5470,5470,0
|
|
20240308,140700,106018680,5470,5470,5470,5470,0
|
|
20240308,140600,106018680,5470,5470,5470,5470,0
|
|
20240308,140500,106018680,5470,5470,5470,5470,0
|
|
20240308,140400,106018680,5470,5470,5470,5470,0
|
|
20240308,140300,106018680,5470,5470,5470,5470,0
|
|
20240308,140200,106018680,5470,5490,5490,5470,100
|
|
20240308,140100,105470510,5510,5510,5510,5510,0
|
|
20240308,140000,105470510,5510,5510,5510,5510,2
|
|
20240308,135900,105459490,5490,5490,5490,5490,0
|
|
20240308,135800,105459490,5490,5490,5490,5490,131
|
|
20240308,135700,104740300,5510,5510,5510,5510,0
|
|
20240308,135600,104740300,5510,5510,5510,5510,0
|
|
20240308,135500,104740300,5510,5510,5510,5510,8
|
|
20240308,135400,104696220,5510,5510,5510,5510,1
|
|
20240308,135300,104690710,5500,5500,5500,5500,0
|
|
20240308,135200,104690710,5500,5500,5500,5500,0
|
|
20240308,135100,104690710,5500,5500,5500,5500,0
|
|
20240308,135000,104690710,5500,5500,5500,5500,0
|
|
20240308,134900,104690710,5500,5500,5500,5500,0
|
|
20240308,134800,104690710,5500,5500,5500,5500,96
|
|
20240308,134700,104162710,5490,5490,5490,5490,0
|
|
20240308,134600,104162710,5490,5490,5490,5490,0
|
|
20240308,134500,104162710,5490,5490,5490,5490,353
|
|
20240308,134400,102224740,5470,5470,5470,5470,0
|
|
20240308,134300,102224740,5470,5470,5470,5470,0
|
|
20240308,134200,102224740,5470,5490,5490,5470,3
|
|
20240308,134100,102208310,5500,5500,5500,5500,0
|
|
20240308,134000,102208310,5500,5500,5500,5500,0
|
|
20240308,133900,102208310,5500,5500,5500,5500,0
|
|
20240308,133800,102208310,5500,5500,5500,5500,0
|
|
20240308,133700,102208310,5500,5500,5500,5500,0
|
|
20240308,133600,102208310,5500,5500,5500,5500,1
|
|
20240308,133500,102202810,5490,5490,5490,5490,0
|
|
20240308,133400,102202810,5490,5490,5490,5490,0
|
|
20240308,133300,102202810,5490,5490,5490,5490,0
|
|
20240308,133200,102202810,5490,5490,5490,5490,0
|
|
20240308,133100,102202810,5490,5490,5490,5490,0
|
|
20240308,133000,102202810,5490,5490,5490,5490,150
|
|
20240308,132900,101379310,5460,5460,5460,5460,0
|
|
20240308,132800,101379310,5460,5460,5460,5460,0
|
|
20240308,132700,101379310,5460,5460,5460,5460,0
|
|
20240308,132600,101379310,5460,5460,5460,5460,1530
|
|
20240308,132500,93025510,5480,5480,5480,5480,0
|
|
20240308,132400,93025510,5480,5480,5480,5480,1
|
|
20240308,132300,93020030,5480,5480,5480,5480,0
|
|
20240308,132200,93020030,5480,5480,5480,5480,0
|
|
20240308,132100,93020030,5480,5480,5480,5480,5
|
|
20240308,132000,92992630,5480,5480,5480,5480,0
|
|
20240308,131900,92992630,5480,5480,5480,5480,10
|
|
20240308,131800,92937830,5480,5480,5480,5480,1
|
|
20240308,131700,92932350,5460,5460,5460,5460,0
|
|
20240308,131600,92932350,5460,5460,5460,5460,0
|
|
20240308,131500,92932350,5460,5460,5460,5460,200
|
|
20240308,131400,91840350,5460,5460,5460,5460,1353
|
|
20240308,131300,84452970,5470,5470,5470,5470,338
|
|
20240308,131200,82604110,5480,5480,5480,5480,1
|
|
20240308,131100,82598630,5470,5470,5470,5470,0
|
|
20240308,131000,82598630,5470,5470,5470,5470,0
|
|
20240308,130900,82598630,5470,5470,5470,5470,101
|
|
20240308,130800,82046160,5460,5460,5460,5460,0
|
|
20240308,130700,82046160,5460,5460,5460,5460,0
|
|
20240308,130600,82046160,5460,5480,5480,5460,466
|
|
20240308,130500,79497660,5470,5470,5470,5470,0
|
|
20240308,130400,79497660,5470,5470,5470,5470,0
|
|
20240308,130300,79497660,5470,5470,5470,5470,0
|
|
20240308,130200,79497660,5470,5470,5470,5470,0
|
|
20240308,130100,79497660,5470,5490,5490,5470,8
|
|
20240308,130000,79453800,5490,5490,5490,5490,1
|
|
20240308,125900,79448310,5470,5470,5470,5470,0
|
|
20240308,125800,79448310,5470,5470,5490,5470,407
|
|
20240308,125700,77221940,5470,5490,5490,5470,169
|
|
20240308,125600,76297230,5500,5500,5500,5500,0
|
|
20240308,125500,76297230,5500,5500,5500,5500,2
|
|
20240308,125400,76286230,5480,5500,5500,5480,5
|
|
20240308,125300,76258810,5500,5500,5500,5500,4
|
|
20240308,125200,76236810,5500,5500,5500,5500,0
|
|
20240308,125100,76236810,5500,5500,5500,5500,35
|
|
20240308,125000,76044310,5510,5510,5510,5510,0
|
|
20240308,124900,76044310,5510,5510,5510,5510,0
|
|
20240308,124800,76044310,5510,5510,5510,5510,1
|
|
20240308,124700,76038800,5500,5500,5500,5500,200
|
|
20240308,124600,74938800,5510,5510,5510,5510,0
|
|
20240308,124500,74938800,5510,5510,5510,5510,0
|
|
20240308,124400,74938800,5510,5510,5510,5510,10
|
|
20240308,124300,74883700,5500,5500,5500,5500,20
|
|
20240308,124200,74773700,5520,5500,5520,5500,101
|
|
20240308,124100,74218180,5500,5500,5500,5500,10
|
|
20240308,124000,74163180,5500,5500,5500,5500,0
|
|
20240308,123900,74163180,5500,5500,5500,5500,5
|
|
20240308,123800,74135680,5520,5520,5520,5520,1
|
|
20240308,123700,74130160,5510,5500,5510,5500,678
|
|
20240308,123600,70398170,5470,5500,5500,5470,251
|
|
20240308,123500,69025170,5500,5500,5500,5500,0
|
|
20240308,123400,69025170,5500,5500,5500,5500,0
|
|
20240308,123300,69025170,5500,5490,5500,5490,695
|
|
20240308,123200,65203500,5490,5490,5490,5490,300
|
|
20240308,123100,63556500,5490,5490,5490,5490,0
|
|
20240308,123000,63556500,5490,5490,5490,5490,1
|
|
20240308,122900,63551010,5460,5460,5460,5460,0
|
|
20240308,122800,63551010,5460,5460,5460,5460,0
|
|
20240308,122700,63551010,5460,5460,5460,5460,0
|
|
20240308,122600,63551010,5460,5460,5460,5460,0
|
|
20240308,122500,63551010,5460,5460,5460,5460,0
|
|
20240308,122400,63551010,5460,5490,5490,5460,55
|
|
20240308,122300,63250680,5470,5470,5470,5470,1375
|
|
20240308,122200,55729430,5500,5500,5500,5500,0
|
|
20240308,122100,55729430,5500,5500,5500,5500,0
|
|
20240308,122000,55729430,5500,5500,5500,5500,0
|
|
20240308,121900,55729430,5500,5500,5500,5500,0
|
|
20240308,121800,55729430,5500,5500,5500,5500,1
|
|
20240308,121700,55723930,5500,5500,5500,5500,982
|
|
20240308,121600,50322930,5500,5500,5500,5500,18
|
|
20240308,121500,50223930,5500,5500,5500,5500,1011
|
|
20240308,121400,44663430,5500,5500,5500,5500,0
|
|
20240308,121300,44663430,5500,5500,5500,5500,0
|
|
20240308,121200,44663430,5500,5500,5500,5500,1
|
|
20240308,121100,44657930,5500,5500,5500,5500,0
|
|
20240308,121000,44657930,5500,5500,5500,5500,0
|
|
20240308,120900,44657930,5500,5500,5500,5500,0
|
|
20240308,120800,44657930,5500,5500,5500,5500,0
|
|
20240308,120700,44657930,5500,5500,5500,5500,1
|
|
20240308,120600,44652430,5500,5500,5500,5500,1
|
|
20240308,120500,44646930,5500,5500,5500,5500,0
|
|
20240308,120400,44646930,5500,5500,5500,5500,2
|
|
20240308,120300,44635930,5500,5500,5500,5500,0
|
|
20240308,120200,44635930,5500,5500,5500,5500,0
|
|
20240308,120100,44635930,5500,5500,5500,5500,0
|
|
20240308,120000,44635930,5500,5500,5500,5500,1
|
|
20240308,115900,44630430,5500,5500,5500,5500,0
|
|
20240308,115800,44630430,5500,5500,5500,5500,0
|
|
20240308,115700,44630430,5500,5500,5500,5500,200
|
|
20240308,115600,43530430,5500,5500,5500,5500,0
|
|
20240308,115500,43530430,5500,5500,5500,5500,0
|
|
20240308,115400,43530430,5500,5500,5500,5500,1
|
|
20240308,115300,43524930,5500,5500,5500,5500,0
|
|
20240308,115200,43524930,5500,5500,5500,5500,500
|
|
20240308,115100,40774930,5500,5490,5500,5490,600
|
|
20240308,115000,37477800,5490,5490,5490,5490,0
|
|
20240308,114900,37477800,5490,5490,5490,5490,0
|
|
20240308,114800,37477800,5490,5490,5490,5490,1
|
|
20240308,114700,37472310,5470,5470,5470,5470,200
|
|
20240308,114600,36378310,5480,5480,5480,5480,0
|
|
20240308,114500,36378310,5480,5480,5480,5480,377
|
|
20240308,114400,34312350,5480,5480,5480,5480,100
|
|
20240308,114300,33764350,5480,5480,5480,5480,1
|
|
20240308,114200,33758870,5480,5480,5480,5480,1
|
|
20240308,114100,33753390,5480,5480,5480,5480,0
|
|
20240308,114000,33753390,5480,5480,5480,5480,0
|
|
20240308,113900,33753390,5480,5480,5480,5480,0
|
|
20240308,113800,33753390,5480,5480,5480,5480,0
|
|
20240308,113700,33753390,5480,5480,5480,5480,0
|
|
20240308,113600,33753390,5480,5480,5480,5480,1
|
|
20240308,113500,33747910,5480,5480,5480,5480,0
|
|
20240308,113400,33747910,5480,5480,5480,5480,0
|
|
20240308,113300,33747910,5480,5480,5480,5480,0
|
|
20240308,113200,33747910,5480,5480,5480,5480,1
|
|
20240308,113100,33742430,5460,5460,5460,5460,0
|
|
20240308,113000,33742430,5460,5460,5460,5460,0
|
|
20240308,112900,33742430,5460,5460,5460,5460,1543
|
|
20240308,112800,25317650,5450,5450,5450,5450,0
|
|
20240308,112700,25317650,5450,5450,5450,5450,1
|
|
20240308,112600,25312200,5450,5450,5450,5450,0
|
|
20240308,112500,25312200,5450,5450,5450,5450,0
|
|
20240308,112400,25312200,5450,5450,5450,5450,0
|
|
20240308,112300,25312200,5450,5450,5450,5450,0
|
|
20240308,112200,25312200,5450,5450,5450,5450,0
|
|
20240308,112100,25312200,5450,5450,5450,5450,0
|
|
20240308,112000,25312200,5450,5450,5450,5450,0
|
|
20240308,111900,25312200,5450,5450,5450,5450,0
|
|
20240308,111800,25312200,5450,5450,5450,5450,24
|
|
20240308,111700,25181400,5450,5450,5450,5450,0
|
|
20240308,111600,25181400,5450,5450,5450,5450,38
|
|
20240308,111500,24974300,5450,5450,5450,5450,0
|
|
20240308,111400,24974300,5450,5450,5450,5450,0
|
|
20240308,111300,24974300,5450,5450,5450,5450,0
|
|
20240308,111200,24974300,5450,5450,5450,5450,58
|
|
20240308,111100,24658200,5450,5450,5450,5450,0
|
|
20240308,111000,24658200,5450,5450,5450,5450,0
|
|
20240308,110900,24658200,5450,5450,5450,5450,1
|
|
20240308,110800,24652750,5460,5460,5460,5460,0
|
|
20240308,110700,24652750,5460,5460,5460,5460,0
|
|
20240308,110600,24652750,5460,5460,5460,5460,0
|
|
20240308,110500,24652750,5460,5460,5460,5460,0
|
|
20240308,110400,24652750,5460,5460,5460,5460,0
|
|
20240308,110300,24652750,5460,5460,5460,5460,0
|
|
20240308,110200,24652750,5460,5460,5460,5460,0
|
|
20240308,110100,24652750,5460,5460,5460,5460,4
|
|
20240308,110000,24630910,5460,5460,5460,5460,8
|
|
20240308,105900,24587230,5460,5460,5460,5460,183
|
|
20240308,105800,23588050,5460,5460,5460,5460,0
|
|
20240308,105700,23588050,5460,5460,5460,5460,0
|
|
20240308,105600,23588050,5460,5460,5460,5460,0
|
|
20240308,105500,23588050,5460,5460,5460,5460,0
|
|
20240308,105400,23588050,5460,5460,5460,5460,0
|
|
20240308,105300,23588050,5460,5460,5460,5460,0
|
|
20240308,105200,23588050,5460,5460,5460,5460,500
|
|
20240308,105100,20858050,5450,5450,5450,5450,31
|
|
20240308,105000,20689100,5440,5440,5440,5440,0
|
|
20240308,104900,20689100,5440,5440,5440,5440,0
|
|
20240308,104800,20689100,5440,5440,5440,5440,0
|
|
20240308,104700,20689100,5440,5440,5440,5440,0
|
|
20240308,104600,20689100,5440,5440,5440,5440,0
|
|
20240308,104500,20689100,5440,5440,5440,5440,0
|
|
20240308,104400,20689100,5440,5440,5440,5440,0
|
|
20240308,104300,20689100,5440,5440,5440,5440,315
|
|
20240308,104200,18975500,5450,5450,5450,5450,0
|
|
20240308,104100,18975500,5450,5450,5450,5450,0
|
|
20240308,104000,18975500,5450,5450,5450,5450,0
|
|
20240308,103900,18975500,5450,5450,5450,5450,0
|
|
20240308,103800,18975500,5450,5450,5450,5450,0
|
|
20240308,103700,18975500,5450,5450,5450,5450,351
|
|
20240308,103600,17062550,5460,5460,5460,5460,0
|
|
20240308,103500,17062550,5460,5460,5460,5460,0
|
|
20240308,103400,17062550,5460,5460,5460,5460,0
|
|
20240308,103300,17062550,5460,5450,5460,5450,25
|
|
20240308,103200,16926230,5460,5460,5460,5460,0
|
|
20240308,103100,16926230,5460,5460,5460,5460,3
|
|
20240308,103000,16909850,5460,5460,5460,5460,0
|
|
20240308,102900,16909850,5460,5460,5460,5460,494
|
|
20240308,102800,14212610,5470,5470,5470,5470,0
|
|
20240308,102700,14212610,5470,5470,5470,5470,149
|
|
20240308,102600,13397580,5470,5470,5470,5470,0
|
|
20240308,102500,13397580,5470,5470,5470,5470,0
|
|
20240308,102400,13397580,5470,5470,5470,5470,0
|
|
20240308,102300,13397580,5470,5470,5470,5470,0
|
|
20240308,102200,13397580,5470,5470,5470,5470,0
|
|
20240308,102100,13397580,5470,5470,5470,5470,0
|
|
20240308,102000,13397580,5470,5470,5470,5470,0
|
|
20240308,101900,13397580,5470,5470,5470,5470,0
|
|
20240308,101800,13397580,5470,5470,5470,5470,0
|
|
20240308,101700,13397580,5470,5470,5470,5470,50
|
|
20240308,101600,13124080,5470,5470,5470,5470,10
|
|
20240308,101500,13069380,5480,5480,5480,5480,0
|
|
20240308,101400,13069380,5480,5480,5480,5480,0
|
|
20240308,101300,13069380,5480,5480,5480,5480,0
|
|
20240308,101200,13069380,5480,5480,5480,5480,0
|
|
20240308,101100,13069380,5480,5480,5480,5480,4
|
|
20240308,101000,13047460,5470,5480,5480,5470,320
|
|
20240308,100900,11296240,5480,5480,5480,5480,304
|
|
20240308,100800,9630320,5490,5490,5490,5490,0
|
|
20240308,100700,9630320,5490,5490,5490,5490,0
|
|
20240308,100600,9630320,5490,5490,5490,5490,0
|
|
20240308,100500,9630320,5490,5490,5490,5490,0
|
|
20240308,100400,9630320,5490,5490,5490,5490,0
|
|
20240308,100300,9630320,5490,5490,5490,5490,0
|
|
20240308,100200,9630320,5490,5490,5490,5490,0
|
|
20240308,100100,9630320,5490,5490,5490,5490,0
|
|
20240308,100000,9630320,5490,5490,5490,5490,0
|
|
20240308,095900,9630320,5490,5490,5490,5490,0
|
|
20240308,095800,9630320,5490,5490,5490,5490,0
|
|
20240308,095700,9630320,5490,5490,5490,5490,0
|
|
20240308,095600,9630320,5490,5490,5490,5490,0
|
|
20240308,095500,9630320,5490,5490,5490,5490,200
|
|
20240308,095400,8532320,5490,5490,5490,5490,0
|
|
20240308,095300,8532320,5490,5490,5490,5490,0
|
|
20240308,095200,8532320,5490,5490,5490,5490,0
|
|
20240308,095100,8532320,5490,5490,5490,5490,4
|
|
20240308,095000,8510360,5490,5490,5490,5490,0
|
|
20240308,094900,8510360,5490,5490,5490,5490,0
|
|
20240308,094800,8510360,5490,5490,5490,5490,0
|
|
20240308,094700,8510360,5490,5490,5490,5490,0
|
|
20240308,094600,8510360,5490,5490,5490,5490,0
|
|
20240308,094500,8510360,5490,5490,5490,5490,0
|
|
20240308,094400,8510360,5490,5490,5490,5490,0
|
|
20240308,094300,8510360,5490,5490,5490,5490,0
|
|
20240308,094200,8510360,5490,5490,5490,5490,0
|
|
20240308,094100,8510360,5490,5490,5490,5490,1
|
|
20240308,094000,8504870,5450,5450,5450,5450,1
|
|
20240308,093900,8499420,5490,5490,5490,5490,0
|
|
20240308,093800,8499420,5490,5490,5490,5490,0
|
|
20240308,093700,8499420,5490,5490,5490,5490,0
|
|
20240308,093600,8499420,5490,5490,5490,5490,0
|
|
20240308,093500,8499420,5490,5490,5490,5490,0
|
|
20240308,093400,8499420,5490,5470,5490,5470,200
|
|
20240308,093300,7404680,5470,5470,5470,5470,0
|
|
20240308,093200,7404680,5470,5470,5470,5470,0
|
|
20240308,093100,7404680,5470,5470,5470,5470,0
|
|
20240308,093000,7404680,5470,5470,5470,5470,50
|
|
20240308,092900,7131180,5470,5470,5470,5470,2
|
|
20240308,092800,7120240,5450,5450,5450,5450,0
|
|
20240308,092700,7120240,5450,5450,5450,5450,0
|
|
20240308,092600,7120240,5450,5450,5450,5450,0
|
|
20240308,092500,7120240,5450,5450,5450,5450,0
|
|
20240308,092400,7120240,5450,5450,5450,5450,20
|
|
20240308,092300,7011240,5460,5460,5460,5460,0
|
|
20240308,092200,7011240,5460,5460,5460,5460,0
|
|
20240308,092100,7011240,5460,5460,5460,5460,0
|
|
20240308,092000,7011240,5460,5460,5460,5460,0
|
|
20240308,091900,7011240,5460,5460,5460,5460,0
|
|
20240308,091800,7011240,5460,5460,5460,5460,237
|
|
20240308,091700,5717220,5490,5490,5490,5490,0
|
|
20240308,091600,5717220,5490,5490,5490,5490,0
|
|
20240308,091500,5717220,5490,5490,5490,5490,0
|
|
20240308,091400,5717220,5490,5490,5490,5490,0
|
|
20240308,091300,5717220,5490,5490,5490,5490,0
|
|
20240308,091200,5717220,5490,5490,5490,5490,0
|
|
20240308,091100,5717220,5490,5490,5490,5490,0
|
|
20240308,091000,5717220,5490,5490,5490,5490,0
|
|
20240308,090900,5717220,5490,5490,5490,5490,0
|
|
20240308,090800,5717220,5490,5490,5490,5490,12
|
|
20240308,090700,5651340,5490,5490,5490,5490,0
|
|
20240308,090600,5651340,5490,5490,5490,5490,2
|
|
20240308,090500,5640360,5490,5490,5490,5490,0
|
|
20240308,090400,5640360,5490,5460,5490,5460,201
|
|
20240308,090300,4542870,5480,5480,5480,5480,1
|
|
20240308,090200,4537390,5460,5470,5470,5460,16
|
|
20240308,090100,4449900,5460,5460,5460,5460,0
|
|
20240308,090000,4449900,5460,5460,5460,5460,815
|